Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.61 | 24.73 | 24.47 | 24.63 | 2,783,895 | -0.11(-0.45%) |
Sep 28, 2017 | 24.39 | 24.76 | 24.30 | 24.74 | 3,081,148 | +0.29(+1.19%) |
Sep 27, 2017 | 24.62 | 24.67 | 24.24 | 24.45 | 2,229,827 | -0.21(-0.87%) |
Sep 26, 2017 | 24.83 | 24.89 | 24.65 | 24.67 | 1,961,183 | -0.36(-1.43%) |
Sep 25, 2017 | 24.91 | 25.14 | 24.82 | 25.02 | 1,793,524 | +0.15(+0.58%) |
Sep 22, 2017 | 25.16 | 25.26 | 24.84 | 24.88 | 913,103 | -0.26(-1.05%) |
Sep 21, 2017 | 25.23 | 25.32 | 25.04 | 25.14 | 1,436,531 | -0.06(-0.24%) |
Sep 20, 2017 | 25.20 | 25.32 | 25.07 | 25.20 | 2,005,476 | +0.03(+0.14%) |
Sep 19, 2017 | 25.35 | 25.39 | 25.15 | 25.17 | 3,779,896 | -0.11(-0.44%) |
Sep 18, 2017 | 25.27 | 25.37 | 25.06 | 25.28 | 2,145,425 | +0.01(+0.03%) |
Sep 15, 2017 | 25.44 | 25.49 | 25.03 | 25.27 | 3,493,595 | -0.11(-0.44%) |
Sep 14, 2017 | 25.07 | 25.39 | 24.96 | 25.38 | 2,046,160 | +0.29(+1.16%) |
Sep 13, 2017 | 25.15 | 25.20 | 24.96 | 25.09 | 1,877,124 | -0.13(-0.51%) |
Sep 12, 2017 | 25.64 | 25.76 | 25.11 | 25.22 | 2,523,801 | -0.54(-2.09%) |
Sep 11, 2017 | 25.20 | 25.76 | 25.20 | 25.76 | 4,131,392 | +0.69(+2.76%) |
Sep 08, 2017 | 25.10 | 25.25 | 25.06 | 25.07 | 3,134,983 | -0.07(-0.27%) |
Sep 07, 2017 | 25.21 | 25.31 | 25.11 | 25.14 | 3,706,580 | -0.03(-0.10%) |
Sep 06, 2017 | 25.31 | 25.32 | 25.14 | 25.16 | 3,581,448 | -0.03(-0.14%) |
Sep 05, 2017 | 25.26 | 25.37 | 25.14 | 25.20 | 3,518,158 | -0.04(-0.17%) |
Sep 01, 2017 | 25.46 | 25.53 | 25.23 | 25.24 | 1,828,065 | -0.16(-0.64%) |
Aug 31, 2017 | 25.27 | 25.55 | 25.22 | 25.40 | 3,055,286 | +0.21(+0.85%) |
Aug 30, 2017 | 25.08 | 25.20 | 24.92 | 25.19 | 2,314,840 | +0.05(+0.20%) |
Aug 29, 2017 | 25.08 | 25.24 | 24.92 | 25.14 | 1,998,877 | +0.09(+0.38%) |
Aug 28, 2017 | 25.20 | 25.26 | 24.90 | 25.04 | 1,943,733 | -0.07(-0.27%) |
Aug 25, 2017 | 25.21 | 25.27 | 25.05 | 25.11 | 2,276,053 | +0.04(+0.17%) |
Aug 24, 2017 | 25.32 | 25.40 | 25.06 | 25.07 | 2,167,596 | -0.18(-0.71%) |
Aug 23, 2017 | 24.92 | 25.32 | 24.86 | 25.25 | 2,233,019 | +0.31(+1.23%) |
Aug 22, 2017 | 25.20 | 25.23 | 24.86 | 24.94 | 3,008,710 | -0.21(-0.85%) |
Aug 21, 2017 | 24.67 | 25.16 | 24.62 | 25.15 | 4,459,385 | +0.49(+1.98%) |
Aug 18, 2017 | 24.31 | 24.70 | 24.22 | 24.67 | 4,517,225 | +0.29(+1.19%) |
Aug 17, 2017 | 24.69 | 24.76 | 24.33 | 24.38 | 2,346,535 | -0.32(-1.31%) |
Aug 16, 2017 | 24.72 | 24.93 | 24.68 | 24.70 | 2,181,640 | +0.03(+0.14%) |
Aug 15, 2017 | 24.55 | 24.68 | 24.38 | 24.67 | 2,254,047 | +0.03(+0.14%) |
Aug 14, 2017 | 24.20 | 24.65 | 24.17 | 24.63 | 2,251,370 | +0.64(+2.67%) |
Aug 11, 2017 | 23.91 | 24.05 | 23.91 | 23.99 | 2,454,254 | +0.00(+0.00%) |
Aug 10, 2017 | 24.12 | 24.22 | 23.95 | 23.99 | 1,688,687 | -0.22(-0.91%) |
Aug 09, 2017 | 24.46 | 24.46 | 24.13 | 24.21 | 2,375,542 | -0.19(-0.77%) |
Aug 08, 2017 | 24.11 | 24.48 | 23.98 | 24.40 | 4,257,832 | +0.27(+1.13%) |
Aug 07, 2017 | 24.30 | 24.37 | 24.09 | 24.13 | 2,066,278 | -0.23(-0.94%) |
Aug 04, 2017 | 24.40 | 24.52 | 24.25 | 24.36 | 3,617,005 | -0.02(-0.07%) |
Aug 03, 2017 | 24.50 | 24.66 | 24.35 | 24.37 | 1,946,518 | -0.16(-0.66%) |
Aug 02, 2017 | 24.53 | 24.62 | 24.41 | 24.53 | 2,207,831 | +0.01(+0.03%) |
Aug 01, 2017 | 24.38 | 24.62 | 24.34 | 24.53 | 2,798,602 | +0.25(+1.05%) |
Jul 31, 2017 | 24.58 | 24.59 | 24.13 | 24.27 | 2,880,029 | -0.24(-0.97%) |
Jul 28, 2017 | 24.48 | 24.61 | 24.43 | 24.51 | 3,195,143 | +0.10(+0.42%) |
Jul 27, 2017 | 24.46 | 24.78 | 24.04 | 24.41 | 4,820,795 | +0.28(+1.16%) |
Jul 26, 2017 | 23.57 | 24.41 | 23.55 | 24.13 | 7,629,562 | +0.59(+2.49%) |
Jul 25, 2017 | 23.75 | 23.94 | 23.54 | 23.54 | 102,099,136 | -0.15(-0.64%) |
Jul 24, 2017 | 23.57 | 23.74 | 23.40 | 23.69 | 4,323,023 | +0.12(+0.50%) |
Jul 21, 2017 | 23.74 | 23.89 | 23.38 | 23.57 | 4,062,793 | -0.18(-0.75%) |
Jul 20, 2017 | 24.36 | 24.44 | 23.76 | 23.75 | 7,447,801 | -0.69(-2.81%) |
Jul 19, 2017 | 24.15 | 24.58 | 24.15 | 24.44 | 3,095,987 | +0.37(+1.52%) |
Jul 18, 2017 | 23.83 | 24.27 | 23.80 | 24.08 | 3,954,874 | +0.18(+0.75%) |
Jul 17, 2017 | 23.65 | 23.93 | 23.55 | 23.90 | 2,356,485 | +0.27(+1.15%) |
Jul 14, 2017 | 23.63 | 23.75 | 23.51 | 23.63 | 1,327,691 | +0.15(+0.65%) |
Jul 13, 2017 | 23.70 | 23.74 | 23.46 | 23.47 | 1,538,814 | -0.21(-0.90%) |
Jul 12, 2017 | 23.52 | 23.75 | 23.46 | 23.68 | 2,394,060 | +0.35(+1.49%) |
Jul 11, 2017 | 23.34 | 23.36 | 23.11 | 23.34 | 1,844,419 | +0.04(+0.18%) |
Jul 10, 2017 | 23.53 | 23.59 | 23.27 | 23.29 | 2,836,728 | -0.22(-0.94%) |
Jul 07, 2017 | 23.25 | 23.58 | 23.19 | 23.52 | 2,871,777 | +0.31(+1.35%) |
Jul 06, 2017 | 23.32 | 23.36 | 23.19 | 23.20 | 2,710,600 | -0.25(-1.05%) |
Jul 05, 2017 | 23.79 | 23.82 | 23.23 | 23.45 | 3,196,807 | -0.40(-1.67%) |
Jul 03, 2017 | 23.82 | 23.91 | 23.65 | 23.85 | 1,439,842 | +0.12(+0.50%) |
Jun 30, 2017 | 23.52 | 23.82 | 23.47 | 23.73 | 3,550,063 | +0.25(+1.09%) |
Jun 29, 2017 | 23.44 | 23.53 | 23.29 | 23.47 | 4,189,750 | -0.09(-0.40%) |
Jun 28, 2017 | 23.56 | 23.62 | 23.40 | 23.57 | 3,881,486 | +0.08(+0.33%) |
Jun 27, 2017 | 23.74 | 23.80 | 23.40 | 23.49 | 5,371,629 | -0.32(-1.35%) |
Jun 26, 2017 | 24.00 | 24.07 | 23.67 | 23.81 | 2,789,384 | -0.09(-0.39%) |
Jun 23, 2017 | 23.84 | 24.22 | 23.72 | 23.91 | 5,535,447 | -0.10(-0.42%) |
Jun 22, 2017 | 24.13 | 24.16 | 23.91 | 24.01 | 2,379,798 | -0.19(-0.77%) |
Jun 21, 2017 | 24.16 | 24.27 | 24.04 | 24.19 | 2,257,928 | +0.03(+0.14%) |
Jun 20, 2017 | 24.54 | 24.58 | 23.96 | 24.16 | 2,672,760 | -0.36(-1.45%) |
Jun 19, 2017 | 24.48 | 24.53 | 24.28 | 24.52 | 2,785,087 | +0.04(+0.17%) |
Jun 16, 2017 | 24.61 | 24.67 | 24.33 | 24.47 | 4,591,038 | -0.20(-0.79%) |
Jun 15, 2017 | 24.34 | 24.78 | 24.34 | 24.67 | 3,803,871 | +0.16(+0.66%) |
Jun 14, 2017 | 24.54 | 24.75 | 24.44 | 24.51 | 3,198,156 | +0.19(+0.77%) |
Jun 13, 2017 | 24.30 | 24.32 | 24.11 | 24.32 | 4,560,728 | -0.01(-0.03%) |
Jun 12, 2017 | 24.17 | 24.42 | 24.07 | 24.33 | 4,123,180 | +0.18(+0.74%) |
Jun 09, 2017 | 24.07 | 24.25 | 23.96 | 24.15 | 1,976,207 | +0.10(+0.42%) |
Jun 08, 2017 | 24.21 | 24.23 | 23.88 | 24.05 | 3,149,572 | -0.23(-0.94%) |
Jun 07, 2017 | 24.41 | 24.41 | 24.18 | 24.28 | 3,630,126 | -0.09(-0.38%) |
Jun 06, 2017 | 24.55 | 24.59 | 24.31 | 24.37 | 2,978,361 | -0.14(-0.59%) |
Jun 05, 2017 | 24.76 | 24.81 | 24.48 | 24.52 | 2,055,710 | -0.25(-1.03%) |
Jun 02, 2017 | 24.69 | 24.83 | 24.44 | 24.77 | 13,037,098 | +0.15(+0.62%) |
Jun 01, 2017 | 24.35 | 24.66 | 24.19 | 24.62 | 3,043,049 | +0.28(+1.15%) |
May 31, 2017 | 24.30 | 24.43 | 24.06 | 24.34 | 3,104,956 | +0.14(+0.56%) |
May 30, 2017 | 24.28 | 24.39 | 24.18 | 24.20 | 1,444,952 | -0.13(-0.52%) |
May 26, 2017 | 24.49 | 24.53 | 24.24 | 24.33 | 881,066 | -0.18(-0.73%) |
May 25, 2017 | 24.64 | 24.66 | 24.46 | 24.51 | 1,660,740 | -0.08(-0.35%) |
May 24, 2017 | 24.51 | 24.64 | 24.50 | 24.59 | 1,397,283 | +0.12(+0.49%) |
May 23, 2017 | 24.43 | 24.62 | 24.36 | 24.47 | 1,776,620 | +0.09(+0.38%) |
May 22, 2017 | 24.24 | 24.41 | 24.08 | 24.38 | 2,197,520 | +0.13(+0.52%) |
May 19, 2017 | 24.11 | 24.30 | 23.94 | 24.25 | 6,360,231 | +0.23(+0.95%) |
May 18, 2017 | 24.16 | 24.16 | 23.81 | 24.02 | 3,880,570 | -0.16(-0.67%) |
May 17, 2017 | 23.85 | 24.34 | 23.83 | 24.19 | 4,353,328 | +0.30(+1.24%) |
May 16, 2017 | 23.83 | 23.96 | 23.69 | 23.89 | 2,488,488 | +0.02(+0.07%) |
May 15, 2017 | 23.58 | 24.02 | 23.55 | 23.87 | 3,166,068 | +0.36(+1.52%) |
May 12, 2017 | 23.60 | 23.71 | 23.45 | 23.52 | 2,579,951 | -0.10(-0.43%) |
May 11, 2017 | 23.52 | 23.68 | 23.45 | 23.62 | 2,299,512 | +0.00(+0.00%) |
May 10, 2017 | 23.50 | 23.74 | 23.49 | 23.62 | 2,520,239 | +0.11(+0.47%) |
May 09, 2017 | 23.76 | 23.77 | 23.38 | 23.51 | 1,864,926 | -0.24(-0.99%) |
May 08, 2017 | 23.55 | 23.79 | 23.50 | 23.74 | 3,376,169 | +0.24(+1.04%) |
May 05, 2017 | 23.36 | 23.52 | 23.31 | 23.50 | 1,846,928 | +0.19(+0.83%) |
May 04, 2017 | 23.08 | 23.33 | 22.87 | 23.30 | 2,526,510 | +0.08(+0.33%) |
May 03, 2017 | 23.47 | 23.47 | 23.10 | 23.23 | 1,390,479 | -0.19(-0.83%) |
May 02, 2017 | 23.33 | 23.63 | 23.28 | 23.42 | 2,402,887 | +0.04(+0.18%) |
May 01, 2017 | 23.46 | 23.59 | 23.30 | 23.38 | 1,989,063 | +0.00(+0.00%) |
Apr 28, 2017 | 23.57 | 23.57 | 23.31 | 23.38 | 2,313,485 | -0.19(-0.82%) |
Apr 27, 2017 | 23.74 | 23.29 | 23.57 | 2,660,851 | +0.45(+1.93%) | |
Apr 26, 2017 | 23.20 | 23.29 | 23.00 | 23.13 | 2,040,033 | -0.03(-0.11%) |
Apr 25, 2017 | 23.18 | 23.33 | 23.14 | 23.15 | 1,859,784 | +0.00(+0.00%) |
Apr 24, 2017 | 23.68 | 23.68 | 23.01 | 23.15 | 2,019,424 | -0.23(-0.97%) |
Apr 21, 2017 | 23.20 | 23.45 | 23.16 | 23.38 | 1,844,142 | +0.10(+0.43%) |
Apr 20, 2017 | 23.33 | 23.37 | 23.19 | 23.28 | 2,558,026 | -0.04(-0.18%) |
Apr 19, 2017 | 23.60 | 23.65 | 23.28 | 23.32 | 2,894,614 | -0.29(-1.21%) |
Apr 18, 2017 | 23.75 | 23.89 | 23.49 | 23.61 | 3,826,624 | -0.10(-0.43%) |
Apr 17, 2017 | 23.47 | 23.72 | 23.39 | 23.71 | 2,662,367 | +0.32(+1.37%) |
Apr 13, 2017 | 23.42 | 23.55 | 23.28 | 23.39 | 2,757,430 | -0.02(-0.07%) |
Apr 12, 2017 | 23.26 | 23.46 | 23.20 | 23.41 | 2,533,316 | +0.16(+0.69%) |
Apr 11, 2017 | 23.14 | 23.26 | 23.01 | 23.25 | 2,539,375 | +0.12(+0.51%) |
Apr 10, 2017 | 23.01 | 23.19 | 23.00 | 23.13 | 1,017,137 | +0.10(+0.44%) |
Apr 07, 2017 | 22.99 | 23.18 | 22.98 | 23.03 | 1,750,242 | +0.03(+0.11%) |
Apr 06, 2017 | 22.80 | 23.04 | 22.67 | 23.00 | 2,012,312 | +0.16(+0.70%) |
Apr 05, 2017 | 22.66 | 22.88 | 22.61 | 22.84 | 3,570,923 | +0.35(+1.54%) |
Apr 04, 2017 | 22.43 | 22.60 | 22.32 | 22.50 | 3,721,634 | +0.05(+0.23%) |
Apr 03, 2017 | 22.13 | 22.46 | 22.07 | 22.44 | 3,519,963 | +0.30(+1.33%) |
Mar 31, 2017 | 21.87 | 22.18 | 21.85 | 22.15 | 2,459,666 | +0.26(+1.19%) |
Mar 30, 2017 | 21.79 | 21.90 | 21.65 | 21.89 | 1,475,313 | +0.08(+0.39%) |
Mar 29, 2017 | 21.72 | 21.81 | 21.63 | 21.80 | 2,403,678 | +0.04(+0.19%) |
Mar 28, 2017 | 21.62 | 21.76 | 21.40 | 21.76 | 1,902,702 | +0.14(+0.66%) |
Mar 27, 2017 | 21.91 | 22.07 | 21.59 | 21.62 | 2,725,324 | -0.45(-2.03%) |
Mar 24, 2017 | 21.98 | 22.14 | 21.90 | 22.07 | 2,507,332 | +0.16(+0.73%) |
Mar 23, 2017 | 21.66 | 22.07 | 21.64 | 21.91 | 2,348,084 | +0.21(+0.97%) |
Mar 22, 2017 | 21.72 | 21.72 | 21.41 | 21.69 | 2,013,064 | +0.07(+0.31%) |
Mar 21, 2017 | 21.73 | 21.77 | 21.51 | 21.63 | 1,954,224 | -0.11(-0.50%) |
Mar 20, 2017 | 21.65 | 21.75 | 21.56 | 21.74 | 2,065,150 | +0.13(+0.62%) |
Mar 17, 2017 | 21.61 | 21.76 | 21.43 | 21.60 | 5,384,842 | +0.12(+0.55%) |
Mar 16, 2017 | 21.48 | 21.55 | 21.37 | 21.48 | 2,367,925 | -0.01(-0.04%) |
Mar 15, 2017 | 21.10 | 21.58 | 21.05 | 21.49 | 5,296,289 | +0.47(+2.25%) |
Mar 14, 2017 | 21.08 | 21.08 | 20.92 | 21.02 | 3,757,921 | -0.11(-0.52%) |
Mar 13, 2017 | 21.30 | 21.43 | 21.06 | 21.13 | 3,344,617 | -0.16(-0.75%) |
Mar 10, 2017 | 21.37 | 21.49 | 21.16 | 21.29 | 2,608,293 | +0.05(+0.24%) |
Mar 09, 2017 | 21.51 | 21.68 | 21.21 | 21.24 | 2,250,606 | -0.27(-1.25%) |
Mar 08, 2017 | 21.70 | 21.70 | 21.49 | 21.51 | 2,308,914 | -0.30(-1.39%) |
Mar 07, 2017 | 21.74 | 21.83 | 21.64 | 21.81 | 1,693,417 | +0.04(+0.19%) |
Mar 06, 2017 | 21.96 | 22.03 | 21.66 | 21.77 | 3,319,985 | -0.32(-1.45%) |
Mar 03, 2017 | 21.93 | 22.12 | 21.70 | 22.09 | 3,782,997 | +0.18(+0.81%) |
Mar 02, 2017 | 21.56 | 22.03 | 21.48 | 21.91 | 6,111,219 | +0.25(+1.17%) |
Mar 01, 2017 | 21.53 | 21.74 | 21.46 | 21.66 | 3,277,316 | +0.04(+0.20%) |
Feb 28, 2017 | 21.85 | 21.93 | 21.53 | 21.62 | 4,751,674 | -0.30(-1.38%) |
Feb 27, 2017 | 21.75 | 21.95 | 21.63 | 21.92 | 2,117,976 | +0.19(+0.89%) |
Feb 24, 2017 | 21.61 | 21.74 | 21.42 | 21.73 | 1,186,649 | +0.14(+0.66%) |
Feb 23, 2017 | 21.47 | 21.61 | 21.28 | 21.58 | 2,067,743 | +0.25(+1.19%) |
Feb 22, 2017 | 21.50 | 21.58 | 21.28 | 21.33 | 1,158,859 | -0.19(-0.90%) |
Feb 21, 2017 | 21.24 | 21.56 | 21.17 | 21.53 | 1,329,742 | +0.27(+1.27%) |
Feb 17, 2017 | 21.26 | 21.26 | 21.26 | 0 | -0.04(-0.20%) | |
Feb 16, 2017 | 21.05 | 21.47 | 20.96 | 21.30 | 3,458,623 | +0.24(+1.16%) |
Feb 15, 2017 | 21.17 | 21.17 | 20.85 | 21.05 | 2,346,607 | -0.12(-0.56%) |
Feb 14, 2017 | 21.05 | 21.26 | 20.98 | 21.17 | 1,958,284 | -0.01(-0.04%) |
Feb 13, 2017 | 21.17 | 21.27 | 21.03 | 21.18 | 2,060,738 | +0.04(+0.20%) |
Feb 10, 2017 | 21.00 | 21.14 | 20.96 | 21.14 | 2,448,424 | +0.13(+0.60%) |
Feb 09, 2017 | 21.05 | 21.10 | 20.90 | 21.01 | 1,858,801 | -0.03(-0.16%) |
Feb 08, 2017 | 20.85 | 21.14 | 20.75 | 21.05 | 1,974,029 | +0.23(+1.13%) |
Feb 07, 2017 | 20.94 | 21.11 | 20.77 | 20.81 | 2,168,933 | -0.15(-0.72%) |
Feb 06, 2017 | 21.06 | 21.13 | 20.89 | 20.96 | 2,755,297 | +0.07(+0.32%) |
Feb 03, 2017 | 20.88 | 20.96 | 20.66 | 20.90 | 4,557,766 | +0.19(+0.93%) |
Feb 02, 2017 | 20.29 | 20.73 | 20.19 | 20.70 | 4,369,361 | +0.44(+2.15%) |
Feb 01, 2017 | 20.36 | 20.47 | 20.13 | 20.27 | 4,027,495 | -0.09(-0.45%) |
Jan 31, 2017 | 20.16 | 20.45 | 20.16 | 20.36 | 4,010,024 | +0.24(+1.21%) |
Jan 30, 2017 | 20.32 | 20.39 | 20.03 | 20.12 | 4,671,893 | -0.23(-1.11%) |
Jan 27, 2017 | 20.90 | 21.08 | 20.20 | 20.34 | 8,055,777 | -0.77(-3.65%) |
Jan 26, 2017 | 21.67 | 21.93 | 21.09 | 21.11 | 5,067,608 | -0.73(-3.33%) |
Jan 25, 2017 | 22.03 | 22.14 | 21.70 | 21.84 | 3,030,009 | -0.18(-0.80%) |
Jan 24, 2017 | 22.25 | 22.34 | 21.96 | 22.02 | 4,111,912 | -0.22(-0.98%) |
Jan 23, 2017 | 22.23 | 22.34 | 22.13 | 22.23 | 2,601,522 | +0.01(+0.04%) |
Jan 20, 2017 | 22.29 | 22.41 | 22.13 | 22.23 | 2,255,920 | -0.05(-0.23%) |
Jan 19, 2017 | 22.30 | 22.34 | 22.13 | 22.28 | 2,025,242 | -0.15(-0.67%) |
Jan 18, 2017 | 22.24 | 22.56 | 22.15 | 22.43 | 1,681,907 | +0.19(+0.87%) |
Jan 17, 2017 | 22.31 | 22.44 | 22.10 | 22.23 | 4,435,745 | -0.03(-0.11%) |
Jan 13, 2017 | 22.26 | 22.26 | 22.26 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 22.23 | 22.28 | 21.85 | 22.26 | 2,481,471 | +0.07(+0.30%) |
Jan 11, 2017 | 22.27 | 22.41 | 22.14 | 22.19 | 2,601,166 | -0.18(-0.79%) |
Jan 10, 2017 | 22.49 | 22.56 | 22.28 | 22.37 | 2,581,447 | -0.13(-0.56%) |
Jan 09, 2017 | 22.65 | 22.66 | 22.43 | 22.49 | 2,391,441 | -0.13(-0.55%) |
Jan 06, 2017 | 22.64 | 22.76 | 22.54 | 22.62 | 2,838,756 | -0.07(-0.30%) |
Jan 05, 2017 | 22.64 | 22.82 | 22.39 | 22.69 | 2,645,366 | -0.09(-0.40%) |
Jan 04, 2017 | 22.38 | 22.81 | 22.36 | 22.78 | 3,354,241 | +0.50(+2.25%) |
Jan 03, 2017 | 22.34 | 22.39 | 22.03 | 22.28 | 2,552,460 | +0.05(+0.23%) |
Dec 30, 2016 | 22.23 | 22.23 | 22.23 | 0 | +0.38(+1.76%) | |
Dec 29, 2016 | 21.50 | 21.88 | 21.46 | 21.84 | 2,204,972 | +0.37(+1.71%) |
Dec 28, 2016 | 21.71 | 21.77 | 21.42 | 21.47 | 2,953,097 | -0.20(-0.93%) |
Dec 27, 2016 | 21.77 | 21.82 | 21.64 | 21.67 | 1,770,581 | -0.05(-0.23%) |
Dec 23, 2016 | 21.72 | 21.72 | 21.72 | 0 | +0.01(+0.04%) | |
Dec 22, 2016 | 21.74 | 21.77 | 21.51 | 21.72 | 1,712,434 | -0.03(-0.15%) |
Dec 21, 2016 | 21.92 | 22.08 | 21.72 | 21.75 | 2,456,357 | -0.13(-0.61%) |
Dec 20, 2016 | 21.85 | 22.10 | 21.72 | 21.88 | 2,883,779 | +0.00(+0.00%) |
Dec 19, 2016 | 22.11 | 22.12 | 21.80 | 21.88 | 3,273,590 | -0.03(-0.11%) |
Dec 16, 2016 | 21.93 | 22.13 | 21.75 | 21.91 | 16,783,024 | +0.43(+1.99%) |
Dec 15, 2016 | 21.62 | 21.95 | 21.44 | 21.48 | 3,867,520 | -0.14(-0.66%) |
Dec 14, 2016 | 22.39 | 22.45 | 21.59 | 21.62 | 3,888,850 | -0.74(-3.33%) |
Dec 13, 2016 | 22.08 | 22.39 | 21.92 | 22.37 | 5,588,342 | +0.08(+0.34%) |
Dec 12, 2016 | 22.18 | 22.34 | 22.12 | 22.29 | 2,239,069 | +0.07(+0.30%) |
Dec 09, 2016 | 22.29 | 22.48 | 22.13 | 22.23 | 2,585,777 | -0.08(-0.34%) |
Dec 08, 2016 | 21.82 | 22.42 | 21.82 | 22.30 | 3,506,594 | +0.04(+0.19%) |
Dec 07, 2016 | 21.80 | 22.27 | 21.80 | 22.26 | 2,928,444 | +0.50(+2.31%) |
Dec 06, 2016 | 21.57 | 21.92 | 21.57 | 21.76 | 3,496,220 | +0.18(+0.85%) |
Dec 05, 2016 | 21.42 | 21.59 | 21.31 | 21.57 | 3,869,847 | +0.19(+0.90%) |
Dec 02, 2016 | 21.16 | 21.61 | 21.16 | 21.38 | 2,981,342 | +0.33(+1.59%) |
Dec 01, 2016 | 21.23 | 21.31 | 20.85 | 21.05 | 3,612,755 | -0.23(-1.10%) |
Nov 30, 2016 | 21.34 | 21.50 | 21.09 | 21.28 | 4,495,109 | -0.32(-1.47%) |
Nov 29, 2016 | 21.24 | 21.65 | 21.24 | 21.60 | 3,888,622 | +0.36(+1.69%) |
Nov 28, 2016 | 21.07 | 21.39 | 21.04 | 21.24 | 4,409,866 | +0.33(+1.60%) |
Nov 25, 2016 | 20.72 | 21.08 | 20.72 | 20.90 | 1,662,644 | +0.21(+1.01%) |
Nov 23, 2016 | 20.69 | 20.69 | 20.69 | 0 | +0.08(+0.37%) | |
Nov 22, 2016 | 20.43 | 20.75 | 20.39 | 20.62 | 3,700,384 | +0.19(+0.94%) |
Nov 21, 2016 | 20.44 | 20.55 | 20.34 | 20.43 | 5,220,596 | +0.12(+0.58%) |
Nov 18, 2016 | 19.91 | 20.34 | 19.83 | 20.31 | 3,531,996 | +0.45(+2.28%) |
Nov 17, 2016 | 20.07 | 20.27 | 19.73 | 19.86 | 3,394,776 | -0.21(-1.04%) |
Nov 16, 2016 | 19.91 | 20.10 | 19.82 | 20.07 | 3,305,509 | +0.09(+0.46%) |
Nov 15, 2016 | 19.94 | 20.13 | 19.74 | 19.98 | 4,114,265 | +0.18(+0.93%) |
Nov 14, 2016 | 19.63 | 19.89 | 19.22 | 19.79 | 8,298,195 | +0.38(+1.98%) |
Nov 11, 2016 | 19.61 | 19.85 | 19.15 | 19.41 | 6,857,307 | -0.22(-1.14%) |
Nov 10, 2016 | 20.44 | 20.47 | 19.61 | 19.63 | 5,257,296 | -0.86(-4.21%) |
Nov 09, 2016 | 20.73 | 20.81 | 20.44 | 20.49 | 3,179,101 | -0.66(-3.14%) |
Nov 08, 2016 | 20.84 | 21.22 | 20.84 | 21.16 | 2,121,887 | +0.33(+1.59%) |
Nov 07, 2016 | 20.83 | 20.88 | 20.72 | 20.83 | 3,839,490 | +0.32(+1.58%) |
Nov 04, 2016 | 20.50 | 20.56 | 20.34 | 20.50 | 3,456,870 | +0.01(+0.04%) |
Nov 03, 2016 | 20.68 | 20.84 | 20.49 | 20.49 | 2,385,179 | -0.19(-0.92%) |
Nov 02, 2016 | 21.07 | 21.11 | 20.65 | 20.68 | 2,216,337 | -0.38(-1.81%) |
Nov 01, 2016 | 21.64 | 21.64 | 20.92 | 21.07 | 3,052,724 | -0.64(-2.94%) |
Oct 31, 2016 | 21.22 | 21.77 | 21.05 | 21.71 | 3,725,275 | +0.63(+2.99%) |
Oct 28, 2016 | 21.07 | 21.30 | 20.99 | 21.07 | 2,528,170 | -0.01(-0.04%) |
Oct 27, 2016 | 21.61 | 21.61 | 21.02 | 21.08 | 5,647,445 | -0.07(-0.31%) |
Oct 26, 2016 | 21.43 | 21.49 | 21.07 | 21.15 | 3,375,899 | -0.43(-2.00%) |
Oct 25, 2016 | 21.49 | 21.73 | 21.41 | 21.58 | 3,326,418 | +0.04(+0.19%) |
Oct 24, 2016 | 21.88 | 21.88 | 21.51 | 21.54 | 2,582,737 | +0.09(+0.43%) |
Oct 21, 2016 | 21.47 | 21.57 | 21.39 | 21.45 | 3,211,706 | -0.16(-0.73%) |
Oct 20, 2016 | 21.62 | 21.78 | 21.56 | 21.61 | 3,470,922 | +0.00(+0.00%) |
Oct 19, 2016 | 21.51 | 21.70 | 21.42 | 21.61 | 2,971,129 | +0.12(+0.58%) |
Oct 18, 2016 | 21.64 | 21.67 | 21.42 | 21.48 | 3,965,421 | +0.05(+0.23%) |
Oct 17, 2016 | 21.36 | 21.66 | 21.32 | 21.43 | 2,593,474 | +0.13(+0.62%) |
Oct 14, 2016 | 21.36 | 21.52 | 21.16 | 21.30 | 3,254,737 | -0.03(-0.16%) |
Oct 13, 2016 | 21.15 | 21.42 | 21.09 | 21.33 | 2,939,669 | +0.13(+0.63%) |
Oct 12, 2016 | 21.07 | 21.23 | 20.98 | 21.20 | 2,640,373 | +0.16(+0.75%) |
Oct 11, 2016 | 21.21 | 21.29 | 20.97 | 21.04 | 2,552,758 | -0.20(-0.94%) |
Oct 10, 2016 | 21.23 | 21.50 | 21.17 | 21.24 | 2,309,845 | +0.07(+0.31%) |
Oct 07, 2016 | 21.33 | 21.66 | 21.13 | 21.17 | 2,674,746 | -0.07(-0.31%) |
Oct 06, 2016 | 21.27 | 21.40 | 20.92 | 21.24 | 3,379,342 | -0.07(-0.35%) |
Oct 05, 2016 | 21.95 | 22.12 | 21.32 | 21.32 | 3,834,845 | -0.55(-2.51%) |
Oct 04, 2016 | 22.28 | 22.29 | 21.75 | 21.86 | 3,133,257 | -0.40(-1.79%) |