Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 03, 2016 | 22.58 | 22.63 | 22.18 | 22.26 | 2,911,670 | -0.42(-1.87%) |
Sep 30, 2016 | 22.98 | 23.10 | 22.68 | 22.68 | 2,666,325 | -0.16(-0.69%) |
Sep 29, 2016 | 22.92 | 22.95 | 22.62 | 22.84 | 2,323,391 | -0.18(-0.79%) |
Sep 28, 2016 | 22.83 | 23.03 | 22.70 | 23.02 | 1,993,924 | +0.27(+1.17%) |
Sep 27, 2016 | 23.04 | 23.12 | 22.67 | 22.76 | 1,709,498 | -0.25(-1.08%) |
Sep 26, 2016 | 22.82 | 23.09 | 22.73 | 23.01 | 1,559,926 | +0.17(+0.73%) |
Sep 23, 2016 | 22.66 | 22.96 | 22.56 | 22.84 | 2,685,650 | +0.10(+0.44%) |
Sep 22, 2016 | 22.81 | 22.98 | 22.70 | 22.74 | 5,394,607 | +0.17(+0.74%) |
Sep 21, 2016 | 22.32 | 22.60 | 21.90 | 22.58 | 4,833,987 | +0.25(+1.12%) |
Sep 20, 2016 | 22.41 | 22.41 | 22.20 | 22.33 | 4,517,469 | +0.11(+0.49%) |
Sep 19, 2016 | 22.15 | 22.41 | 22.15 | 22.22 | 2,757,973 | +0.07(+0.30%) |
Sep 16, 2016 | 22.05 | 22.20 | 21.94 | 22.15 | 13,626,374 | +0.07(+0.30%) |
Sep 15, 2016 | 22.02 | 22.15 | 21.94 | 22.09 | 2,083,022 | +0.07(+0.34%) |
Sep 14, 2016 | 22.01 | 22.16 | 21.92 | 22.01 | 2,481,963 | +0.08(+0.38%) |
Sep 13, 2016 | 22.41 | 22.41 | 21.93 | 21.93 | 3,133,010 | -0.57(-2.55%) |
Sep 12, 2016 | 22.13 | 22.64 | 21.83 | 22.50 | 2,631,688 | +0.28(+1.27%) |
Sep 09, 2016 | 22.93 | 22.96 | 22.22 | 22.22 | 2,965,523 | -1.01(-4.36%) |
Sep 08, 2016 | 23.37 | 23.37 | 23.11 | 23.23 | 2,538,519 | -0.27(-1.13%) |
Sep 07, 2016 | 23.46 | 23.56 | 23.24 | 23.50 | 3,908,023 | +0.01(+0.04%) |
Sep 06, 2016 | 23.53 | 23.61 | 23.30 | 23.49 | 3,363,132 | +0.01(+0.04%) |
Sep 02, 2016 | 23.24 | 23.48 | 23.48 | 23.48 | 3,353,013 | +0.23(+1.00%) |
Sep 01, 2016 | 23.34 | 23.35 | 23.13 | 23.25 | 2,320,628 | -0.09(-0.39%) |
Aug 31, 2016 | 23.27 | 23.46 | 23.15 | 23.34 | 4,433,375 | -0.02(-0.07%) |
Aug 30, 2016 | 23.38 | 23.40 | 23.01 | 23.36 | 2,511,360 | +0.02(+0.07%) |
Aug 29, 2016 | 23.12 | 23.44 | 23.12 | 23.34 | 2,594,342 | +0.27(+1.19%) |
Aug 26, 2016 | 23.27 | 23.38 | 22.79 | 23.07 | 2,866,870 | -0.10(-0.43%) |
Aug 25, 2016 | 23.20 | 23.36 | 23.11 | 23.17 | 2,685,950 | -0.04(-0.18%) |
Aug 24, 2016 | 23.31 | 23.42 | 23.04 | 23.21 | 1,696,708 | -0.14(-0.60%) |
Aug 23, 2016 | 23.32 | 23.45 | 23.27 | 23.35 | 2,320,065 | +0.11(+0.46%) |
Aug 22, 2016 | 23.13 | 23.27 | 23.10 | 23.24 | 1,839,897 | +0.13(+0.57%) |
Aug 19, 2016 | 23.07 | 23.12 | 22.95 | 23.11 | 2,297,578 | +0.00(+0.00%) |
Aug 18, 2016 | 23.19 | 23.25 | 23.05 | 23.11 | 2,581,769 | -0.08(-0.36%) |
Aug 17, 2016 | 23.34 | 23.36 | 22.98 | 23.19 | 2,784,115 | -0.10(-0.43%) |
Aug 16, 2016 | 23.33 | 23.36 | 23.23 | 23.29 | 2,655,076 | -0.15(-0.64%) |
Aug 15, 2016 | 23.45 | 23.59 | 23.38 | 23.44 | 1,902,732 | +0.06(+0.25%) |
Aug 12, 2016 | 23.30 | 23.63 | 23.23 | 23.38 | 1,728,530 | +0.13(+0.57%) |
Aug 11, 2016 | 23.30 | 23.32 | 23.03 | 23.25 | 3,018,372 | -0.01(-0.04%) |
Aug 10, 2016 | 23.38 | 23.47 | 23.14 | 23.26 | 2,676,773 | -0.03(-0.14%) |
Aug 09, 2016 | 23.23 | 23.32 | 23.09 | 23.29 | 1,415,470 | +0.07(+0.28%) |
Aug 08, 2016 | 23.11 | 23.34 | 22.97 | 23.22 | 2,760,423 | +0.14(+0.61%) |
Aug 05, 2016 | 23.28 | 23.36 | 23.03 | 23.08 | 2,216,638 | -0.21(-0.89%) |
Aug 04, 2016 | 23.42 | 23.52 | 23.22 | 23.29 | 2,507,470 | -0.07(-0.32%) |
Aug 03, 2016 | 23.42 | 23.45 | 23.17 | 23.36 | 2,051,032 | -0.09(-0.39%) |
Aug 02, 2016 | 23.56 | 23.73 | 23.40 | 23.46 | 2,576,316 | -0.21(-0.87%) |
Aug 01, 2016 | 23.61 | 23.80 | 23.59 | 23.66 | 3,599,215 | -0.08(-0.35%) |
Jul 29, 2016 | 23.24 | 23.91 | 23.24 | 23.74 | 2,889,048 | +0.52(+2.24%) |
Jul 28, 2016 | 22.72 | 23.42 | 22.52 | 23.22 | 3,589,443 | +0.57(+2.51%) |
Jul 27, 2016 | 22.67 | 22.75 | 22.36 | 22.66 | 3,532,418 | -0.07(-0.33%) |
Jul 26, 2016 | 22.78 | 22.85 | 22.64 | 22.73 | 2,838,740 | -0.02(-0.07%) |
Jul 25, 2016 | 22.77 | 22.88 | 22.64 | 22.75 | 2,315,955 | +0.03(+0.14%) |
Jul 22, 2016 | 22.62 | 22.83 | 22.62 | 22.71 | 4,234,104 | +0.07(+0.33%) |
Jul 21, 2016 | 22.57 | 22.65 | 22.47 | 22.64 | 2,706,995 | -0.02(-0.11%) |
Jul 20, 2016 | 22.68 | 22.71 | 22.58 | 22.66 | 3,317,232 | +0.03(+0.15%) |
Jul 19, 2016 | 22.58 | 22.75 | 22.50 | 22.63 | 3,700,778 | +0.06(+0.26%) |
Jul 18, 2016 | 22.47 | 22.61 | 22.42 | 22.57 | 4,000,798 | +0.12(+0.51%) |
Jul 15, 2016 | 22.47 | 22.55 | 22.29 | 22.46 | 1,906,268 | -0.01(-0.04%) |
Jul 14, 2016 | 22.49 | 22.65 | 22.42 | 22.47 | 2,310,449 | -0.19(-0.84%) |
Jul 13, 2016 | 22.54 | 22.66 | 22.34 | 22.66 | 2,509,724 | +0.21(+0.92%) |
Jul 12, 2016 | 22.33 | 22.46 | 22.18 | 22.45 | 4,179,419 | +0.07(+0.33%) |
Jul 11, 2016 | 22.15 | 22.39 | 21.99 | 22.37 | 3,051,982 | +0.24(+1.08%) |
Jul 08, 2016 | 21.91 | 22.13 | 21.76 | 22.14 | 2,426,590 | +0.37(+1.71%) |
Jul 07, 2016 | 21.99 | 21.99 | 21.59 | 21.76 | 2,405,438 | -0.24(-1.09%) |
Jul 06, 2016 | 21.91 | 22.02 | 21.81 | 22.00 | 2,642,335 | +0.07(+0.34%) |
Jul 05, 2016 | 21.77 | 21.94 | 21.66 | 21.93 | 4,351,791 | +0.11(+0.49%) |
Jul 01, 2016 | 22.01 | 21.82 | 21.82 | 21.82 | 2,392,905 | -0.17(-0.75%) |
Jun 30, 2016 | 21.62 | 22.01 | 21.48 | 21.99 | 4,372,432 | +0.36(+1.68%) |
Jun 29, 2016 | 21.78 | 21.86 | 21.49 | 21.62 | 3,867,047 | +0.06(+0.27%) |
Jun 28, 2016 | 21.16 | 21.57 | 21.01 | 21.57 | 4,116,714 | +0.55(+2.63%) |
Jun 27, 2016 | 20.80 | 21.06 | 20.63 | 21.01 | 3,202,767 | +0.07(+0.35%) |
Jun 24, 2016 | 20.59 | 21.07 | 20.40 | 20.94 | 4,957,175 | -0.04(-0.20%) |
Jun 23, 2016 | 21.03 | 21.14 | 20.94 | 20.98 | 3,455,601 | +0.09(+0.43%) |
Jun 22, 2016 | 21.15 | 21.15 | 20.85 | 20.89 | 3,749,794 | -0.28(-1.32%) |
Jun 21, 2016 | 21.15 | 21.27 | 21.06 | 21.17 | 3,752,234 | +0.04(+0.19%) |
Jun 20, 2016 | 21.29 | 21.38 | 21.13 | 21.13 | 4,048,398 | +0.05(+0.23%) |
Jun 17, 2016 | 20.93 | 21.09 | 20.77 | 21.08 | 5,432,098 | +0.15(+0.71%) |
Jun 16, 2016 | 20.59 | 20.96 | 20.49 | 20.93 | 3,839,942 | +0.35(+1.68%) |
Jun 15, 2016 | 20.29 | 20.63 | 20.21 | 20.59 | 3,729,539 | +0.27(+1.34%) |
Jun 14, 2016 | 20.26 | 20.36 | 20.16 | 20.31 | 1,809,937 | +0.02(+0.12%) |
Jun 13, 2016 | 20.41 | 20.57 | 20.26 | 20.29 | 2,420,484 | -0.10(-0.49%) |
Jun 10, 2016 | 20.28 | 20.49 | 20.15 | 20.39 | 3,073,628 | -0.03(-0.16%) |
Jun 09, 2016 | 20.18 | 20.44 | 20.18 | 20.42 | 2,513,488 | +0.21(+1.06%) |
Jun 08, 2016 | 19.97 | 20.24 | 19.94 | 20.21 | 2,880,661 | +0.21(+1.07%) |
Jun 07, 2016 | 19.85 | 20.07 | 19.83 | 19.99 | 2,208,183 | +0.13(+0.66%) |
Jun 06, 2016 | 19.88 | 20.08 | 19.73 | 19.86 | 2,504,132 | -0.06(-0.29%) |
Jun 03, 2016 | 19.83 | 20.09 | 19.73 | 19.92 | 2,335,619 | +0.22(+1.13%) |
Jun 02, 2016 | 19.62 | 19.69 | 19.49 | 19.69 | 2,250,205 | +0.06(+0.29%) |
Jun 01, 2016 | 19.41 | 19.67 | 19.41 | 19.64 | 2,342,120 | +0.12(+0.59%) |
May 31, 2016 | 19.54 | 19.59 | 19.39 | 19.52 | 3,962,577 | -0.02(-0.13%) |
May 27, 2016 | 19.33 | 19.55 | 19.55 | 19.55 | 2,669,238 | +0.23(+1.20%) |
May 26, 2016 | 19.22 | 19.46 | 19.09 | 19.32 | 2,060,971 | +0.10(+0.52%) |
May 25, 2016 | 19.58 | 19.59 | 19.21 | 19.22 | 5,283,077 | -0.29(-1.48%) |
May 24, 2016 | 19.20 | 19.57 | 19.00 | 19.50 | 4,417,518 | +0.43(+2.25%) |
May 23, 2016 | 19.12 | 19.18 | 18.99 | 19.08 | 2,284,362 | -0.02(-0.09%) |
May 20, 2016 | 18.97 | 19.16 | 18.90 | 19.09 | 2,420,811 | +0.21(+1.14%) |
May 19, 2016 | 18.79 | 18.91 | 18.67 | 18.88 | 2,109,518 | -0.10(-0.52%) |
May 18, 2016 | 19.04 | 19.18 | 18.73 | 18.98 | 3,359,240 | -0.17(-0.90%) |
May 17, 2016 | 19.38 | 19.38 | 19.06 | 19.15 | 3,861,003 | -0.28(-1.44%) |
May 16, 2016 | 19.21 | 19.53 | 19.19 | 19.43 | 2,664,752 | +0.24(+1.25%) |
May 13, 2016 | 19.20 | 19.32 | 19.08 | 19.19 | 4,237,143 | -0.10(-0.51%) |
May 12, 2016 | 18.94 | 19.37 | 18.82 | 19.29 | 4,737,652 | +0.37(+1.96%) |
May 11, 2016 | 19.17 | 19.17 | 18.85 | 18.92 | 4,837,776 | -0.25(-1.32%) |
May 10, 2016 | 19.30 | 19.34 | 19.12 | 19.17 | 2,657,957 | -0.05(-0.26%) |
May 09, 2016 | 18.88 | 19.30 | 18.84 | 19.22 | 2,890,922 | +0.36(+1.91%) |
May 06, 2016 | 18.49 | 18.97 | 18.39 | 18.86 | 3,889,463 | +0.29(+1.54%) |
May 05, 2016 | 18.41 | 18.59 | 18.31 | 18.58 | 2,199,337 | +0.17(+0.93%) |
May 04, 2016 | 18.01 | 18.44 | 18.00 | 18.40 | 2,465,444 | +0.26(+1.44%) |
May 03, 2016 | 18.16 | 18.19 | 18.03 | 18.14 | 3,093,785 | -0.09(-0.49%) |
May 02, 2016 | 17.97 | 18.29 | 17.95 | 18.23 | 3,561,897 | +0.34(+1.87%) |
Apr 29, 2016 | 18.08 | 18.20 | 17.76 | 17.90 | 5,959,904 | -0.28(-1.53%) |
Apr 28, 2016 | 18.21 | 18.53 | 18.13 | 18.17 | 3,415,724 | -0.04(-0.22%) |
Apr 27, 2016 | 17.27 | 18.31 | 17.27 | 18.22 | 3,609,115 | +0.02(+0.13%) |
Apr 26, 2016 | 18.18 | 18.43 | 18.16 | 18.19 | 3,322,471 | +0.05(+0.27%) |
Apr 25, 2016 | 17.87 | 18.17 | 17.85 | 18.14 | 3,153,768 | +0.21(+1.19%) |
Apr 22, 2016 | 17.84 | 18.02 | 17.80 | 17.93 | 3,099,604 | +0.17(+0.97%) |
Apr 21, 2016 | 17.93 | 18.09 | 17.68 | 17.76 | 3,647,868 | -0.19(-1.05%) |
Apr 20, 2016 | 18.34 | 18.41 | 17.92 | 17.95 | 3,947,209 | -0.38(-2.05%) |
Apr 19, 2016 | 18.44 | 18.46 | 18.31 | 18.32 | 3,302,641 | -0.04(-0.22%) |
Apr 18, 2016 | 18.24 | 18.44 | 18.22 | 18.36 | 2,868,747 | +0.11(+0.58%) |
Apr 15, 2016 | 18.16 | 18.37 | 18.16 | 18.26 | 3,210,935 | +0.08(+0.45%) |
Apr 14, 2016 | 18.22 | 18.32 | 18.10 | 18.17 | 2,945,988 | -0.04(-0.22%) |
Apr 13, 2016 | 18.44 | 18.44 | 18.16 | 18.22 | 5,034,665 | -0.16(-0.89%) |
Apr 12, 2016 | 18.45 | 18.50 | 18.24 | 18.38 | 5,309,029 | -0.05(-0.27%) |
Apr 11, 2016 | 18.53 | 18.59 | 18.36 | 18.43 | 2,118,374 | -0.07(-0.40%) |
Apr 08, 2016 | 18.42 | 18.64 | 18.35 | 18.50 | 1,768,183 | +0.20(+1.12%) |
Apr 07, 2016 | 18.26 | 18.34 | 18.14 | 18.30 | 2,117,048 | -0.05(-0.27%) |
Apr 06, 2016 | 18.26 | 18.39 | 18.21 | 18.35 | 1,912,364 | +0.07(+0.40%) |
Apr 05, 2016 | 18.24 | 18.39 | 18.22 | 18.27 | 1,569,038 | -0.10(-0.53%) |
Apr 04, 2016 | 18.27 | 18.47 | 18.24 | 18.37 | 3,248,345 | +0.15(+0.81%) |
Apr 01, 2016 | 18.32 | 18.36 | 18.03 | 18.22 | 5,252,848 | -0.22(-1.20%) |
Mar 31, 2016 | 18.31 | 18.47 | 18.22 | 18.44 | 3,367,089 | +0.14(+0.76%) |
Mar 30, 2016 | 18.53 | 18.58 | 18.30 | 18.31 | 1,697,958 | -0.21(-1.15%) |
Mar 29, 2016 | 17.95 | 18.54 | 17.95 | 18.52 | 2,417,658 | +0.61(+3.38%) |
Mar 28, 2016 | 17.81 | 17.95 | 17.81 | 17.91 | 2,335,131 | +0.12(+0.69%) |
Mar 24, 2016 | 17.79 | 17.79 | 17.79 | 17.79 | 1,319,062 | -0.08(-0.46%) |
Mar 23, 2016 | 17.86 | 18.00 | 17.86 | 17.87 | 1,489,458 | +0.02(+0.14%) |
Mar 22, 2016 | 17.78 | 17.95 | 17.71 | 17.85 | 1,600,957 | +0.05(+0.28%) |
Mar 21, 2016 | 17.95 | 18.05 | 17.80 | 17.80 | 1,772,160 | -0.21(-1.18%) |
Mar 18, 2016 | 18.13 | 18.28 | 17.99 | 18.01 | 3,930,656 | -0.15(-0.81%) |
Mar 17, 2016 | 17.86 | 18.24 | 17.84 | 18.16 | 2,195,235 | +0.29(+1.60%) |
Mar 16, 2016 | 17.47 | 17.92 | 17.36 | 17.87 | 1,890,282 | +0.35(+2.01%) |
Mar 15, 2016 | 17.49 | 17.63 | 17.37 | 17.52 | 2,923,128 | -0.06(-0.33%) |
Mar 14, 2016 | 17.64 | 17.68 | 17.39 | 17.58 | 1,080,978 | -0.08(-0.46%) |
Mar 11, 2016 | 17.43 | 17.68 | 17.27 | 17.66 | 2,113,191 | +0.42(+2.42%) |
Mar 10, 2016 | 17.41 | 17.58 | 17.00 | 17.24 | 2,528,782 | -0.11(-0.66%) |
Mar 09, 2016 | 17.41 | 17.49 | 17.30 | 17.36 | 3,232,135 | -0.02(-0.14%) |
Mar 08, 2016 | 17.69 | 17.92 | 17.33 | 17.38 | 2,716,386 | -0.32(-1.80%) |
Mar 07, 2016 | 17.65 | 17.90 | 17.61 | 17.70 | 3,047,088 | -0.07(-0.37%) |
Mar 04, 2016 | 17.59 | 17.79 | 17.50 | 17.77 | 1,585,135 | +0.16(+0.93%) |
Mar 03, 2016 | 17.52 | 17.65 | 17.43 | 17.60 | 2,478,836 | +0.11(+0.65%) |
Mar 02, 2016 | 17.36 | 17.49 | 16.87 | 17.49 | 3,161,295 | +0.08(+0.47%) |