Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 27.67 | 28.15 | 27.10 | 28.00 | 1,576,873 | +0.41(+1.48%) |
Jun 29, 2017 | 27.70 | 27.90 | 27.21 | 27.59 | 1,336,885 | -0.07(-0.25%) |
Jun 28, 2017 | 27.64 | 27.95 | 27.43 | 27.66 | 922,995 | +0.29(+1.06%) |
Jun 27, 2017 | 28.00 | 28.06 | 27.36 | 27.37 | 1,120,569 | -0.70(-2.49%) |
Jun 26, 2017 | 27.58 | 28.36 | 27.54 | 28.06 | 1,636,236 | +0.37(+1.33%) |
Jun 23, 2017 | 26.82 | 27.69 | 26.50 | 27.69 | 2,262,710 | +0.92(+3.44%) |
Jun 22, 2017 | 26.71 | 26.95 | 26.40 | 26.77 | 1,016,659 | +0.11(+0.40%) |
Jun 21, 2017 | 27.00 | 27.09 | 26.38 | 26.67 | 965,916 | -0.28(-1.04%) |
Jun 20, 2017 | 27.30 | 27.31 | 26.64 | 26.95 | 982,552 | -0.45(-1.63%) |
Jun 19, 2017 | 27.43 | 27.66 | 27.25 | 27.39 | 827,706 | -0.04(-0.14%) |
Jun 16, 2017 | 26.96 | 27.45 | 26.92 | 27.43 | 1,559,508 | +0.19(+0.71%) |
Jun 15, 2017 | 27.16 | 27.62 | 27.04 | 27.24 | 1,102,461 | -0.27(-0.99%) |
Jun 14, 2017 | 27.79 | 27.79 | 27.38 | 27.51 | 1,295,560 | -0.28(-1.01%) |
Jun 13, 2017 | 27.01 | 27.84 | 26.84 | 27.79 | 1,627,724 | +0.92(+3.43%) |
Jun 12, 2017 | 27.18 | 27.29 | 26.62 | 26.87 | 1,599,319 | -0.37(-1.35%) |
Jun 09, 2017 | 27.10 | 27.66 | 27.08 | 27.24 | 1,402,536 | +0.17(+0.64%) |
Jun 08, 2017 | 26.99 | 27.47 | 26.60 | 27.06 | 1,358,342 | +0.56(+2.12%) |
Jun 07, 2017 | 26.43 | 26.77 | 26.29 | 26.50 | 869,048 | +0.09(+0.33%) |
Jun 06, 2017 | 26.09 | 26.57 | 25.77 | 26.41 | 1,019,486 | +0.08(+0.29%) |
Jun 05, 2017 | 26.40 | 26.51 | 26.14 | 26.34 | 885,642 | -0.18(-0.69%) |
Jun 02, 2017 | 26.35 | 26.76 | 26.24 | 26.52 | 1,052,974 | +0.23(+0.89%) |
Jun 01, 2017 | 26.12 | 26.36 | 25.79 | 26.29 | 1,155,090 | +0.24(+0.93%) |
May 31, 2017 | 26.26 | 26.36 | 25.45 | 26.05 | 1,620,886 | -0.19(-0.74%) |
May 30, 2017 | 26.18 | 26.44 | 25.88 | 26.24 | 1,524,823 | -0.11(-0.40%) |
May 26, 2017 | 26.30 | 26.35 | 25.96 | 26.35 | 984,069 | -0.11(-0.40%) |
May 25, 2017 | 26.18 | 26.75 | 26.07 | 26.45 | 1,209,615 | +0.43(+1.64%) |
May 24, 2017 | 26.21 | 26.41 | 25.70 | 26.03 | 1,506,053 | -0.20(-0.78%) |
May 23, 2017 | 26.44 | 26.44 | 25.85 | 26.23 | 638,234 | -0.09(-0.33%) |
May 22, 2017 | 26.33 | 26.49 | 26.18 | 26.32 | 856,186 | +0.12(+0.44%) |
May 19, 2017 | 26.51 | 26.80 | 26.15 | 26.20 | 1,072,960 | -0.23(-0.88%) |
May 18, 2017 | 25.56 | 26.54 | 25.28 | 26.43 | 1,468,922 | +0.77(+2.98%) |
May 17, 2017 | 25.91 | 25.95 | 24.95 | 25.67 | 2,212,646 | -0.64(-2.43%) |
May 16, 2017 | 26.71 | 26.84 | 26.25 | 26.31 | 1,310,394 | -0.40(-1.49%) |
May 15, 2017 | 26.17 | 26.75 | 26.14 | 26.71 | 1,012,564 | +0.63(+2.42%) |
May 12, 2017 | 26.24 | 26.24 | 25.78 | 26.08 | 1,007,124 | -0.20(-0.77%) |
May 11, 2017 | 26.59 | 26.59 | 25.76 | 26.28 | 1,252,773 | -0.38(-1.42%) |
May 10, 2017 | 26.83 | 27.22 | 26.56 | 26.66 | 1,848,915 | -0.11(-0.40%) |
May 09, 2017 | 26.88 | 27.07 | 26.58 | 26.76 | 1,351,823 | -0.08(-0.29%) |
May 08, 2017 | 27.05 | 27.11 | 26.71 | 26.84 | 870,207 | -0.30(-1.11%) |
May 05, 2017 | 27.82 | 27.84 | 27.04 | 27.14 | 2,197,529 | -0.60(-2.17%) |
May 04, 2017 | 27.48 | 27.80 | 27.21 | 27.74 | 3,652,557 | +0.53(+1.96%) |
May 03, 2017 | 27.37 | 27.62 | 26.62 | 27.21 | 4,839,982 | +1.13(+4.35%) |
May 02, 2017 | 25.91 | 26.66 | 25.84 | 26.08 | 3,398,371 | +0.40(+1.55%) |
May 01, 2017 | 24.93 | 25.70 | 24.87 | 25.68 | 2,262,662 | +0.80(+3.20%) |
Apr 28, 2017 | 25.36 | 25.36 | 24.83 | 24.88 | 1,611,921 | -0.35(-1.38%) |
Apr 27, 2017 | 25.15 | 25.39 | 24.82 | 25.23 | 1,512,637 | +0.06(+0.23%) |
Apr 26, 2017 | 25.09 | 25.42 | 25.08 | 25.17 | 1,593,332 | +0.08(+0.31%) |
Apr 25, 2017 | 25.51 | 25.56 | 25.10 | 25.10 | 2,369,533 | -0.11(-0.42%) |
Apr 24, 2017 | 25.21 | 25.29 | 25.03 | 25.20 | 1,593,211 | +0.48(+1.96%) |
Apr 21, 2017 | 24.58 | 24.86 | 24.44 | 24.72 | 1,088,222 | +0.12(+0.47%) |
Apr 20, 2017 | 24.05 | 24.71 | 23.92 | 24.60 | 1,279,281 | +0.74(+3.09%) |
Apr 19, 2017 | 23.98 | 24.26 | 23.83 | 23.86 | 936,979 | +0.01(+0.04%) |
Apr 18, 2017 | 24.00 | 24.29 | 23.74 | 23.85 | 1,020,725 | -0.43(-1.76%) |
Apr 17, 2017 | 24.06 | 24.33 | 23.80 | 24.28 | 1,435,690 | +0.37(+1.54%) |
Apr 13, 2017 | 24.17 | 24.43 | 23.90 | 23.91 | 1,627,450 | -0.37(-1.52%) |
Apr 12, 2017 | 24.15 | 24.31 | 23.65 | 24.28 | 2,126,674 | +0.01(+0.04%) |
Apr 11, 2017 | 24.15 | 24.36 | 23.45 | 24.27 | 1,433,803 | +0.05(+0.20%) |
Apr 10, 2017 | 24.35 | 24.52 | 24.09 | 24.22 | 986,641 | -0.07(-0.28%) |
Apr 07, 2017 | 23.67 | 24.77 | 23.67 | 24.29 | 2,984,750 | +0.60(+2.54%) |
Apr 06, 2017 | 23.23 | 23.71 | 23.10 | 23.69 | 1,323,868 | +0.56(+2.43%) |
Apr 05, 2017 | 23.69 | 23.92 | 23.11 | 23.13 | 1,183,941 | -0.40(-1.69%) |
Apr 04, 2017 | 23.22 | 23.53 | 23.00 | 23.53 | 1,548,905 | +0.25(+1.08%) |
Apr 03, 2017 | 24.00 | 24.17 | 23.17 | 23.27 | 1,611,192 | -0.69(-2.87%) |
Mar 31, 2017 | 23.27 | 24.29 | 23.26 | 23.96 | 2,926,747 | +0.67(+2.87%) |
Mar 30, 2017 | 23.31 | 23.78 | 23.26 | 23.29 | 2,703,284 | +0.00(+0.00%) |
Mar 29, 2017 | 22.70 | 23.38 | 22.69 | 23.29 | 1,092,695 | +0.53(+2.34%) |
Mar 28, 2017 | 22.52 | 23.01 | 22.49 | 22.76 | 837,552 | +0.16(+0.73%) |
Mar 27, 2017 | 22.01 | 22.59 | 21.52 | 22.59 | 1,533,265 | +0.17(+0.78%) |
Mar 24, 2017 | 22.80 | 22.94 | 22.12 | 22.42 | 1,949,516 | -0.37(-1.62%) |
Mar 23, 2017 | 22.76 | 23.16 | 22.61 | 22.79 | 1,466,396 | +0.01(+0.04%) |
Mar 22, 2017 | 22.30 | 22.82 | 22.25 | 22.78 | 1,495,790 | +0.37(+1.64%) |
Mar 21, 2017 | 22.80 | 22.81 | 22.11 | 22.41 | 2,099,313 | -0.24(-1.07%) |
Mar 20, 2017 | 22.57 | 22.67 | 22.23 | 22.65 | 1,526,253 | +0.16(+0.69%) |
Mar 17, 2017 | 22.53 | 22.68 | 22.17 | 22.50 | 2,456,935 | -0.12(-0.51%) |
Mar 16, 2017 | 23.51 | 23.53 | 22.53 | 22.61 | 1,703,197 | -0.80(-3.44%) |
Mar 15, 2017 | 23.33 | 23.53 | 23.11 | 23.42 | 826,317 | +0.35(+1.51%) |
Mar 14, 2017 | 23.14 | 23.14 | 22.68 | 23.07 | 907,480 | -0.30(-1.29%) |
Mar 13, 2017 | 23.30 | 23.53 | 23.22 | 23.37 | 851,474 | +0.03(+0.12%) |
Mar 10, 2017 | 23.21 | 23.48 | 22.70 | 23.34 | 1,680,457 | +0.37(+1.60%) |
Mar 09, 2017 | 23.28 | 23.58 | 22.75 | 22.97 | 2,091,114 | -0.39(-1.66%) |
Mar 08, 2017 | 23.34 | 23.71 | 23.26 | 23.36 | 1,361,550 | +0.03(+0.12%) |
Mar 07, 2017 | 23.72 | 23.88 | 23.25 | 23.33 | 1,132,596 | -0.48(-2.00%) |
Mar 06, 2017 | 23.64 | 23.94 | 23.44 | 23.81 | 1,204,242 | -0.02(-0.08%) |
Mar 03, 2017 | 23.78 | 24.19 | 23.62 | 23.83 | 1,391,256 | +0.00(+0.00%) |
Mar 02, 2017 | 23.89 | 24.11 | 23.75 | 23.83 | 1,968,780 | -0.09(-0.37%) |
Mar 01, 2017 | 23.79 | 24.28 | 23.55 | 23.91 | 2,385,075 | +0.75(+3.22%) |
Feb 28, 2017 | 23.53 | 23.58 | 23.02 | 23.17 | 1,338,776 | -0.35(-1.48%) |
Feb 27, 2017 | 23.01 | 23.88 | 23.00 | 23.52 | 2,423,769 | +0.48(+2.11%) |
Feb 24, 2017 | 22.26 | 23.04 | 22.11 | 23.03 | 1,565,222 | +0.45(+1.98%) |
Feb 23, 2017 | 23.19 | 23.51 | 21.78 | 22.58 | 3,813,645 | -0.49(-2.14%) |
Feb 22, 2017 | 23.58 | 23.88 | 22.85 | 23.08 | 2,739,444 | -0.48(-2.02%) |
Feb 21, 2017 | 23.13 | 23.67 | 23.01 | 23.55 | 2,534,060 | +0.53(+2.32%) |
Feb 17, 2017 | 23.02 | 23.02 | 23.02 | 0 | -0.37(-1.58%) | |
Feb 16, 2017 | 23.95 | 23.95 | 23.18 | 23.39 | 1,468,790 | -0.56(-2.35%) |
Feb 15, 2017 | 23.76 | 24.11 | 23.68 | 23.95 | 1,710,938 | +0.19(+0.82%) |
Feb 14, 2017 | 23.74 | 23.80 | 23.46 | 23.76 | 1,207,299 | -0.14(-0.57%) |
Feb 13, 2017 | 23.96 | 24.20 | 23.79 | 23.89 | 1,314,207 | +0.22(+0.94%) |
Feb 10, 2017 | 23.72 | 24.07 | 23.54 | 23.67 | 837,200 | +0.20(+0.87%) |
Feb 09, 2017 | 23.37 | 23.60 | 23.11 | 23.47 | 1,156,402 | +0.06(+0.25%) |
Feb 08, 2017 | 23.62 | 23.66 | 22.97 | 23.41 | 2,011,571 | -0.28(-1.19%) |
Feb 07, 2017 | 23.99 | 24.35 | 23.55 | 23.69 | 2,469,856 | -0.60(-2.47%) |
Feb 06, 2017 | 24.61 | 24.61 | 24.20 | 24.29 | 1,572,636 | -0.37(-1.49%) |
Feb 03, 2017 | 24.65 | 24.81 | 24.43 | 24.66 | 1,202,554 | +0.28(+1.15%) |
Feb 02, 2017 | 24.32 | 24.64 | 24.09 | 24.38 | 973,811 | -0.06(-0.24%) |
Feb 01, 2017 | 24.49 | 24.76 | 24.06 | 24.44 | 1,472,870 | +0.10(+0.40%) |
Jan 31, 2017 | 24.58 | 24.75 | 23.74 | 24.34 | 5,256,918 | -0.34(-1.38%) |
Jan 30, 2017 | 24.98 | 25.11 | 24.43 | 24.68 | 2,228,954 | -0.57(-2.27%) |
Jan 27, 2017 | 25.35 | 25.50 | 25.06 | 25.25 | 1,860,239 | -0.03(-0.12%) |
Jan 26, 2017 | 25.25 | 25.66 | 25.13 | 25.28 | 2,146,754 | +0.08(+0.31%) |
Jan 25, 2017 | 24.71 | 25.26 | 24.55 | 25.20 | 3,931,768 | +0.84(+3.46%) |
Jan 24, 2017 | 23.52 | 24.49 | 23.52 | 24.36 | 4,213,027 | +1.02(+4.36%) |
Jan 23, 2017 | 23.19 | 23.44 | 22.83 | 23.34 | 817,172 | +0.02(+0.08%) |
Jan 20, 2017 | 23.26 | 23.45 | 22.94 | 23.32 | 1,687,835 | +0.59(+2.60%) |
Jan 19, 2017 | 23.12 | 23.32 | 22.71 | 22.73 | 885,376 | -0.23(-1.01%) |
Jan 18, 2017 | 22.62 | 23.16 | 22.62 | 22.96 | 1,101,396 | +0.32(+1.41%) |
Jan 17, 2017 | 23.03 | 23.06 | 22.62 | 22.64 | 767,123 | -0.38(-1.64%) |
Jan 13, 2017 | 23.02 | 23.02 | 23.02 | 0 | +0.41(+1.80%) | |
Jan 12, 2017 | 22.93 | 23.01 | 22.28 | 22.61 | 1,614,456 | -0.43(-1.85%) |
Jan 11, 2017 | 23.32 | 23.34 | 22.99 | 23.04 | 1,079,806 | -0.26(-1.12%) |
Jan 10, 2017 | 23.43 | 23.62 | 23.08 | 23.30 | 2,824,128 | +0.06(+0.25%) |
Jan 09, 2017 | 23.17 | 23.42 | 22.89 | 23.24 | 2,782,373 | +0.12(+0.50%) |
Jan 06, 2017 | 23.28 | 23.39 | 22.81 | 23.13 | 8,466,608 | -0.50(-2.13%) |
Jan 05, 2017 | 24.01 | 24.15 | 23.47 | 23.63 | 1,306,238 | -0.37(-1.54%) |
Jan 04, 2017 | 23.54 | 24.24 | 23.54 | 24.00 | 1,666,977 | +0.54(+2.32%) |
Jan 03, 2017 | 23.43 | 23.84 | 22.88 | 23.46 | 1,150,248 | +0.39(+1.68%) |
Dec 30, 2016 | 23.07 | 23.07 | 23.07 | 0 | -0.33(-1.41%) | |
Dec 29, 2016 | 23.52 | 23.71 | 23.35 | 23.40 | 843,080 | -0.17(-0.74%) |
Dec 28, 2016 | 24.17 | 24.20 | 23.52 | 23.57 | 1,064,015 | -0.48(-1.98%) |
Dec 27, 2016 | 23.62 | 24.17 | 23.62 | 24.05 | 669,664 | +0.55(+2.35%) |
Dec 23, 2016 | 23.50 | 23.50 | 23.50 | 0 | +0.03(+0.12%) | |
Dec 22, 2016 | 23.71 | 23.78 | 23.15 | 23.47 | 639,175 | -0.24(-1.02%) |
Dec 21, 2016 | 23.42 | 23.92 | 23.33 | 23.71 | 1,397,788 | +0.32(+1.37%) |
Dec 20, 2016 | 22.95 | 23.42 | 22.80 | 23.39 | 1,221,009 | +0.54(+2.38%) |
Dec 19, 2016 | 22.91 | 23.18 | 22.55 | 22.85 | 872,427 | -0.13(-0.55%) |
Dec 16, 2016 | 23.10 | 23.19 | 22.77 | 22.97 | 1,379,729 | -0.04(-0.17%) |
Dec 15, 2016 | 22.69 | 23.32 | 22.46 | 23.01 | 2,113,975 | +0.39(+1.71%) |
Dec 14, 2016 | 22.82 | 23.09 | 22.54 | 22.62 | 881,029 | -0.29(-1.27%) |
Dec 13, 2016 | 23.00 | 23.25 | 22.77 | 22.91 | 1,060,395 | -0.06(-0.25%) |
Dec 12, 2016 | 23.48 | 23.71 | 22.62 | 22.97 | 3,618,008 | -0.60(-2.55%) |
Dec 09, 2016 | 23.35 | 23.59 | 23.16 | 23.57 | 1,713,986 | +0.21(+0.91%) |
Dec 08, 2016 | 23.53 | 23.53 | 22.93 | 23.36 | 1,742,549 | +0.10(+0.42%) |
Dec 07, 2016 | 22.97 | 23.34 | 22.63 | 23.26 | 1,239,400 | +0.20(+0.88%) |
Dec 06, 2016 | 22.90 | 23.20 | 22.52 | 23.06 | 1,293,467 | +0.24(+1.06%) |
Dec 05, 2016 | 22.89 | 23.00 | 22.61 | 22.82 | 885,020 | +0.26(+1.16%) |
Dec 02, 2016 | 22.84 | 22.86 | 22.34 | 22.56 | 2,090,945 | -0.21(-0.94%) |
Dec 01, 2016 | 23.16 | 23.28 | 22.45 | 22.77 | 4,183,238 | -0.28(-1.22%) |
Nov 30, 2016 | 23.05 | 23.34 | 22.75 | 23.05 | 1,553,115 | +0.21(+0.93%) |
Nov 29, 2016 | 22.60 | 22.97 | 22.57 | 22.84 | 1,595,245 | +0.22(+0.99%) |
Nov 28, 2016 | 23.57 | 23.76 | 22.40 | 22.61 | 2,023,494 | -1.10(-4.62%) |
Nov 25, 2016 | 23.82 | 23.84 | 23.51 | 23.71 | 443,807 | +0.02(+0.08%) |
Nov 23, 2016 | 23.69 | 23.69 | 23.69 | 0 | +0.58(+2.52%) | |
Nov 22, 2016 | 23.34 | 23.41 | 22.22 | 23.11 | 2,815,703 | -0.03(-0.13%) |
Nov 21, 2016 | 23.22 | 23.53 | 22.91 | 23.14 | 1,729,956 | +0.13(+0.55%) |
Nov 18, 2016 | 23.04 | 23.13 | 22.69 | 23.01 | 2,321,935 | -0.12(-0.50%) |
Nov 17, 2016 | 23.27 | 23.38 | 22.70 | 23.13 | 1,856,162 | -0.09(-0.38%) |
Nov 16, 2016 | 22.70 | 23.46 | 22.50 | 23.21 | 2,996,232 | -0.48(-2.05%) |
Nov 15, 2016 | 23.96 | 23.97 | 22.99 | 23.70 | 3,107,504 | -0.32(-1.33%) |
Nov 14, 2016 | 23.59 | 24.06 | 23.20 | 24.02 | 4,387,411 | +0.76(+3.25%) |
Nov 11, 2016 | 23.27 | 23.46 | 22.36 | 23.26 | 5,932,243 | +0.12(+0.50%) |
Nov 10, 2016 | 22.67 | 23.71 | 22.30 | 23.15 | 11,600,736 | +1.08(+4.88%) |
Nov 09, 2016 | 21.49 | 23.81 | 21.21 | 22.07 | 6,916,839 | +1.89(+9.37%) |
Nov 08, 2016 | 20.17 | 20.54 | 19.90 | 20.18 | 1,220,365 | -0.05(-0.24%) |
Nov 07, 2016 | 19.70 | 20.32 | 19.67 | 20.23 | 2,634,876 | +1.10(+5.73%) |
Nov 04, 2016 | 18.37 | 19.44 | 18.28 | 19.13 | 1,284,276 | +0.78(+4.23%) |
Nov 03, 2016 | 19.27 | 19.37 | 18.28 | 18.36 | 2,086,926 | -0.68(-3.57%) |
Nov 02, 2016 | 19.01 | 20.11 | 18.98 | 19.04 | 3,187,698 | +0.40(+2.13%) |
Nov 01, 2016 | 18.23 | 18.74 | 18.05 | 18.64 | 2,576,686 | +0.47(+2.56%) |
Oct 31, 2016 | 18.08 | 18.39 | 18.00 | 18.17 | 1,103,842 | +0.09(+0.48%) |
Oct 28, 2016 | 17.76 | 18.26 | 17.63 | 18.09 | 985,665 | +0.35(+1.97%) |
Oct 27, 2016 | 18.11 | 18.11 | 17.50 | 17.74 | 856,295 | -0.30(-1.67%) |
Oct 26, 2016 | 18.08 | 18.28 | 17.93 | 18.04 | 549,511 | -0.21(-1.17%) |
Oct 25, 2016 | 18.65 | 18.67 | 18.19 | 18.25 | 406,515 | -0.41(-2.18%) |
Oct 24, 2016 | 18.70 | 18.82 | 18.49 | 18.66 | 732,821 | +0.14(+0.73%) |
Oct 21, 2016 | 18.05 | 18.53 | 17.94 | 18.52 | 1,098,422 | +0.18(+1.00%) |
Oct 20, 2016 | 18.27 | 18.55 | 18.22 | 18.34 | 720,130 | -0.05(-0.26%) |
Oct 19, 2016 | 18.21 | 18.61 | 17.94 | 18.39 | 702,299 | +0.21(+1.17%) |
Oct 18, 2016 | 18.78 | 18.78 | 18.13 | 18.17 | 1,095,810 | -0.24(-1.32%) |
Oct 17, 2016 | 18.47 | 18.61 | 18.31 | 18.41 | 552,103 | -0.05(-0.26%) |
Oct 14, 2016 | 18.60 | 18.78 | 18.34 | 18.46 | 645,070 | +0.06(+0.32%) |
Oct 13, 2016 | 17.94 | 18.49 | 17.59 | 18.41 | 1,075,501 | +0.19(+1.07%) |
Oct 12, 2016 | 17.91 | 18.28 | 17.60 | 18.21 | 882,124 | +0.30(+1.68%) |
Oct 11, 2016 | 17.63 | 18.19 | 17.59 | 17.91 | 1,404,257 | -0.50(-2.74%) |
Oct 10, 2016 | 18.45 | 18.69 | 18.30 | 18.41 | 676,064 | +0.21(+1.17%) |
Oct 07, 2016 | 18.75 | 18.75 | 18.18 | 18.20 | 1,112,532 | -0.57(-3.05%) |
Oct 06, 2016 | 18.18 | 18.82 | 18.18 | 18.77 | 993,744 | +0.52(+2.87%) |
Oct 05, 2016 | 18.03 | 18.26 | 17.87 | 18.25 | 672,187 | +0.38(+2.12%) |
Oct 04, 2016 | 17.79 | 17.91 | 17.50 | 17.87 | 768,010 | +0.12(+0.66%) |
Oct 03, 2016 | 17.91 | 18.11 | 17.57 | 17.76 | 1,136,915 | -0.23(-1.29%) |
Sep 30, 2016 | 18.53 | 18.58 | 17.86 | 17.99 | 1,904,638 | -0.51(-2.78%) |
Sep 29, 2016 | 18.79 | 18.82 | 18.26 | 18.50 | 1,686,454 | -0.40(-2.10%) |
Sep 28, 2016 | 18.71 | 18.97 | 18.57 | 18.90 | 903,585 | +0.30(+1.62%) |
Sep 27, 2016 | 18.66 | 18.72 | 18.27 | 18.60 | 499,066 | -0.05(-0.26%) |
Sep 26, 2016 | 18.52 | 19.05 | 18.52 | 18.65 | 1,129,122 | +0.03(+0.16%) |
Sep 23, 2016 | 18.71 | 18.92 | 18.55 | 18.62 | 802,637 | -0.05(-0.26%) |
Sep 22, 2016 | 18.41 | 18.86 | 18.25 | 18.67 | 1,541,096 | +0.44(+2.39%) |
Sep 21, 2016 | 17.54 | 18.24 | 17.50 | 18.23 | 1,282,398 | +0.75(+4.27%) |
Sep 20, 2016 | 17.89 | 17.89 | 17.45 | 17.48 | 635,248 | -0.28(-1.58%) |
Sep 19, 2016 | 17.75 | 18.07 | 17.49 | 17.77 | 1,492,004 | +0.11(+0.60%) |
Sep 16, 2016 | 17.70 | 18.17 | 17.60 | 17.66 | 2,582,219 | -0.08(-0.44%) |
Sep 15, 2016 | 17.25 | 17.77 | 17.08 | 17.74 | 1,348,704 | +0.48(+2.81%) |
Sep 14, 2016 | 17.42 | 17.47 | 16.95 | 17.25 | 942,147 | -0.12(-0.67%) |
Sep 13, 2016 | 17.77 | 18.03 | 17.20 | 17.37 | 819,718 | -0.64(-3.55%) |
Sep 12, 2016 | 17.32 | 18.14 | 17.22 | 18.01 | 1,246,665 | +0.61(+3.51%) |
Sep 09, 2016 | 18.24 | 18.24 | 17.21 | 17.40 | 1,245,718 | -0.95(-5.18%) |
Sep 08, 2016 | 18.33 | 18.54 | 18.12 | 18.35 | 1,022,316 | +0.00(+0.00%) |
Sep 07, 2016 | 18.12 | 18.47 | 18.02 | 18.35 | 2,179,597 | +0.03(+0.16%) |
Sep 06, 2016 | 19.02 | 19.02 | 17.89 | 18.32 | 1,663,116 | -0.68(-3.57%) |
Sep 02, 2016 | 19.04 | 19.00 | 19.00 | 19.00 | 557,281 | +0.09(+0.46%) |
Sep 01, 2016 | 19.12 | 19.25 | 18.69 | 18.91 | 1,156,238 | -0.23(-1.22%) |
Aug 31, 2016 | 19.54 | 19.64 | 18.82 | 19.14 | 1,221,281 | -0.50(-2.57%) |
Aug 30, 2016 | 19.44 | 19.65 | 19.25 | 19.65 | 967,673 | +0.22(+1.15%) |
Aug 29, 2016 | 19.34 | 19.67 | 19.09 | 19.42 | 1,565,282 | +0.11(+0.55%) |
Aug 26, 2016 | 19.48 | 19.76 | 19.19 | 19.32 | 1,667,517 | -0.06(-0.30%) |
Aug 25, 2016 | 19.44 | 19.50 | 18.96 | 19.37 | 1,505,645 | -0.27(-1.38%) |
Aug 24, 2016 | 19.96 | 19.96 | 19.56 | 19.65 | 549,877 | -0.38(-1.89%) |
Aug 23, 2016 | 20.25 | 20.38 | 20.00 | 20.02 | 1,459,678 | -0.08(-0.39%) |
Aug 22, 2016 | 19.14 | 20.19 | 18.87 | 20.10 | 1,515,764 | +0.92(+4.80%) |
Aug 19, 2016 | 18.98 | 19.32 | 18.55 | 19.18 | 1,604,488 | +0.09(+0.46%) |
Aug 18, 2016 | 19.33 | 19.37 | 18.99 | 19.09 | 700,263 | -0.18(-0.96%) |
Aug 17, 2016 | 19.69 | 19.69 | 19.04 | 19.28 | 708,683 | -0.38(-1.92%) |
Aug 16, 2016 | 19.99 | 19.99 | 19.33 | 19.66 | 1,097,721 | -0.36(-1.79%) |
Aug 15, 2016 | 19.71 | 20.07 | 19.69 | 20.01 | 1,522,615 | +0.36(+1.83%) |
Aug 12, 2016 | 19.70 | 19.94 | 19.55 | 19.66 | 879,866 | -0.07(-0.34%) |
Aug 11, 2016 | 19.73 | 19.92 | 19.50 | 19.72 | 1,101,020 | +0.07(+0.35%) |
Aug 10, 2016 | 19.72 | 19.72 | 19.45 | 19.66 | 799,297 | +0.01(+0.05%) |
Aug 09, 2016 | 19.88 | 19.93 | 19.65 | 19.65 | 671,544 | -0.19(-0.98%) |
Aug 08, 2016 | 19.76 | 19.99 | 19.65 | 19.84 | 1,196,951 | +0.04(+0.20%) |
Aug 05, 2016 | 19.93 | 20.16 | 19.66 | 19.80 | 1,772,163 | +0.15(+0.74%) |
Aug 04, 2016 | 20.48 | 20.66 | 19.26 | 19.66 | 2,847,323 | -1.13(-5.46%) |
Aug 03, 2016 | 20.55 | 21.27 | 20.46 | 20.79 | 1,695,322 | +0.76(+3.78%) |
Aug 02, 2016 | 20.86 | 20.88 | 19.94 | 20.03 | 1,354,539 | -0.89(-4.26%) |
Aug 01, 2016 | 21.25 | 21.34 | 20.42 | 20.93 | 1,535,649 | -0.54(-2.53%) |
Jul 29, 2016 | 21.68 | 21.75 | 21.38 | 21.47 | 3,290,881 | -0.27(-1.25%) |
Jul 28, 2016 | 21.42 | 21.82 | 21.32 | 21.74 | 882,036 | +0.29(+1.36%) |
Jul 27, 2016 | 21.58 | 22.01 | 21.29 | 21.45 | 1,239,509 | -0.10(-0.45%) |
Jul 26, 2016 | 21.33 | 21.63 | 21.19 | 21.55 | 768,910 | +0.24(+1.14%) |
Jul 25, 2016 | 21.26 | 21.55 | 21.13 | 21.30 | 952,506 | +0.02(+0.09%) |
Jul 22, 2016 | 21.13 | 21.56 | 20.89 | 21.29 | 855,379 | +0.17(+0.83%) |
Jul 21, 2016 | 21.30 | 21.43 | 20.93 | 21.11 | 993,724 | -0.18(-0.87%) |
Jul 20, 2016 | 21.11 | 21.60 | 20.86 | 21.29 | 1,293,888 | +0.19(+0.92%) |
Jul 19, 2016 | 21.15 | 21.29 | 20.75 | 21.10 | 1,084,866 | -0.24(-1.14%) |
Jul 18, 2016 | 20.98 | 21.43 | 20.80 | 21.34 | 1,640,633 | +0.38(+1.80%) |
Jul 15, 2016 | 20.85 | 21.21 | 20.67 | 20.97 | 2,075,131 | +0.31(+1.50%) |
Jul 14, 2016 | 21.00 | 20.89 | 20.17 | 20.65 | 6,273,370 | -0.35(-1.66%) |
Jul 13, 2016 | 21.23 | 21.27 | 20.75 | 21.00 | 329,472 | -0.04(-0.18%) |
Jul 12, 2016 | 21.11 | 21.48 | 21.03 | 21.04 | 529,529 | +0.25(+1.21%) |
Jul 11, 2016 | 20.69 | 20.97 | 20.62 | 20.79 | 518,403 | +0.36(+1.76%) |
Jul 08, 2016 | 20.34 | 20.46 | 20.07 | 20.43 | 1,114,572 | +0.36(+1.79%) |
Jul 07, 2016 | 19.97 | 20.21 | 19.77 | 20.07 | 408,183 | +0.25(+1.27%) |
Jul 06, 2016 | 19.33 | 19.83 | 19.22 | 19.82 | 419,083 | +0.38(+1.95%) |
Jul 05, 2016 | 20.10 | 20.10 | 19.41 | 19.44 | 780,058 | -0.84(-4.16%) |