Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.52 | 25.75 | 25.23 | 25.44 | 965,843 | -0.03(-0.10%) |
Sep 28, 2017 | 25.31 | 25.52 | 25.14 | 25.47 | 1,025,098 | +0.04(+0.14%) |
Sep 27, 2017 | 24.64 | 25.49 | 24.61 | 25.43 | 991,282 | +0.74(+2.99%) |
Sep 26, 2017 | 24.50 | 24.83 | 24.43 | 24.69 | 491,584 | +0.28(+1.15%) |
Sep 25, 2017 | 24.28 | 24.51 | 24.18 | 24.41 | 632,867 | +0.18(+0.73%) |
Sep 22, 2017 | 23.87 | 24.26 | 23.87 | 24.24 | 582,651 | +0.27(+1.14%) |
Sep 21, 2017 | 24.20 | 24.31 | 23.87 | 23.96 | 694,466 | -0.26(-1.05%) |
Sep 20, 2017 | 24.18 | 24.30 | 23.82 | 24.22 | 481,322 | -0.01(-0.04%) |
Sep 19, 2017 | 23.96 | 24.31 | 23.95 | 24.23 | 630,590 | +0.25(+1.03%) |
Sep 18, 2017 | 23.67 | 23.99 | 23.56 | 23.98 | 455,922 | +0.35(+1.49%) |
Sep 15, 2017 | 23.23 | 23.67 | 23.07 | 23.63 | 969,549 | +0.31(+1.32%) |
Sep 14, 2017 | 23.75 | 23.76 | 23.21 | 23.32 | 469,027 | -0.52(-2.18%) |
Sep 13, 2017 | 23.61 | 23.90 | 23.36 | 23.84 | 616,882 | +0.22(+0.93%) |
Sep 12, 2017 | 23.81 | 23.83 | 23.59 | 23.62 | 197,581 | -0.10(-0.41%) |
Sep 11, 2017 | 23.67 | 23.91 | 23.67 | 23.72 | 358,491 | +0.09(+0.37%) |
Sep 08, 2017 | 23.68 | 23.73 | 23.40 | 23.63 | 350,628 | -0.11(-0.48%) |
Sep 07, 2017 | 23.59 | 23.77 | 23.45 | 23.74 | 518,294 | +0.30(+1.28%) |
Sep 06, 2017 | 23.74 | 23.97 | 23.44 | 23.45 | 722,102 | -0.14(-0.60%) |
Sep 05, 2017 | 23.44 | 23.80 | 23.42 | 23.59 | 780,435 | +0.17(+0.71%) |
Sep 01, 2017 | 23.23 | 23.35 | 23.21 | 23.42 | 357,123 | +0.27(+1.18%) |
Aug 31, 2017 | 22.66 | 23.16 | 22.64 | 23.15 | 538,125 | +0.55(+2.41%) |
Aug 30, 2017 | 22.66 | 22.88 | 22.58 | 22.60 | 396,435 | -0.12(-0.54%) |
Aug 29, 2017 | 22.86 | 23.18 | 22.50 | 22.72 | 613,654 | -0.45(-1.94%) |
Aug 28, 2017 | 23.20 | 23.22 | 22.93 | 23.17 | 450,081 | +0.03(+0.11%) |
Aug 25, 2017 | 23.05 | 23.28 | 22.97 | 23.15 | 368,926 | +0.16(+0.69%) |
Aug 24, 2017 | 22.86 | 23.10 | 22.75 | 22.99 | 511,813 | +0.34(+1.52%) |
Aug 23, 2017 | 22.65 | 22.89 | 22.58 | 22.64 | 694,266 | -0.12(-0.54%) |
Aug 22, 2017 | 23.06 | 23.06 | 22.68 | 22.77 | 466,744 | -0.06(-0.27%) |
Aug 21, 2017 | 22.67 | 22.95 | 22.54 | 22.83 | 697,256 | +0.11(+0.50%) |
Aug 18, 2017 | 22.76 | 22.98 | 22.48 | 22.71 | 880,418 | -0.31(-1.34%) |
Aug 17, 2017 | 23.38 | 23.41 | 23.01 | 23.02 | 811,672 | -0.48(-2.02%) |
Aug 16, 2017 | 23.32 | 23.73 | 23.32 | 23.50 | 888,442 | +0.46(+1.99%) |
Aug 15, 2017 | 23.77 | 23.77 | 22.95 | 23.04 | 974,794 | -0.82(-3.43%) |
Aug 14, 2017 | 23.59 | 23.97 | 23.48 | 23.86 | 1,496,430 | +0.41(+1.76%) |
Aug 11, 2017 | 22.66 | 23.55 | 22.26 | 23.45 | 1,611,819 | +0.62(+2.70%) |
Aug 10, 2017 | 23.88 | 24.02 | 22.83 | 22.83 | 1,164,769 | -0.99(-4.14%) |
Aug 09, 2017 | 24.74 | 24.80 | 22.75 | 23.81 | 1,900,047 | -0.63(-2.59%) |
Aug 08, 2017 | 24.65 | 24.87 | 24.40 | 24.45 | 998,950 | -0.08(-0.32%) |
Aug 07, 2017 | 24.52 | 24.83 | 24.45 | 24.53 | 824,987 | +0.11(+0.47%) |
Aug 04, 2017 | 24.69 | 24.32 | 24.41 | 661,831 | +0.04(+0.18%) | |
Aug 03, 2017 | 24.54 | 24.88 | 24.32 | 24.37 | 460,368 | -0.20(-0.82%) |
Aug 02, 2017 | 24.91 | 25.21 | 24.35 | 24.57 | 781,772 | -0.46(-1.83%) |
Aug 01, 2017 | 24.84 | 25.05 | 24.59 | 25.03 | 532,708 | +0.21(+0.85%) |
Jul 31, 2017 | 24.79 | 24.88 | 24.50 | 24.82 | 530,058 | +0.12(+0.50%) |
Jul 28, 2017 | 24.55 | 25.00 | 24.52 | 24.69 | 464,181 | +0.08(+0.32%) |
Jul 27, 2017 | 24.45 | 24.83 | 24.23 | 24.62 | 539,909 | +0.16(+0.65%) |
Jul 26, 2017 | 24.62 | 24.69 | 24.20 | 24.46 | 443,377 | -0.18(-0.71%) |
Jul 25, 2017 | 23.81 | 24.71 | 23.78 | 24.63 | 648,393 | +0.93(+3.94%) |
Jul 24, 2017 | 24.01 | 24.28 | 23.54 | 23.70 | 525,664 | -0.55(-2.29%) |
Jul 21, 2017 | 24.49 | 24.74 | 24.03 | 24.25 | 500,520 | -0.09(-0.36%) |
Jul 20, 2017 | 23.81 | 24.35 | 23.61 | 24.34 | 818,798 | +0.48(+2.03%) |
Jul 19, 2017 | 23.83 | 23.97 | 23.67 | 23.86 | 324,162 | +0.06(+0.26%) |
Jul 18, 2017 | 23.91 | 24.16 | 23.73 | 23.80 | 453,247 | -0.18(-0.77%) |
Jul 17, 2017 | 24.03 | 24.28 | 23.95 | 23.98 | 483,197 | -0.06(-0.26%) |
Jul 14, 2017 | 24.08 | 24.11 | 23.78 | 24.04 | 464,165 | -0.05(-0.22%) |
Jul 13, 2017 | 24.11 | 24.14 | 23.81 | 24.10 | 899,375 | +0.12(+0.51%) |
Jul 12, 2017 | 23.93 | 24.11 | 23.84 | 23.97 | 459,716 | +0.13(+0.55%) |
Jul 11, 2017 | 24.21 | 24.21 | 23.74 | 23.84 | 440,414 | -0.33(-1.35%) |
Jul 10, 2017 | 24.14 | 24.27 | 23.78 | 24.17 | 625,790 | +0.01(+0.04%) |
Jul 07, 2017 | 24.02 | 24.27 | 23.80 | 24.16 | 428,112 | +0.26(+1.07%) |
Jul 06, 2017 | 24.17 | 24.17 | 23.76 | 23.90 | 568,876 | -0.37(-1.52%) |
Jul 05, 2017 | 24.55 | 24.55 | 24.10 | 24.27 | 443,265 | -0.24(-0.97%) |
Jul 03, 2017 | 24.69 | 24.84 | 24.38 | 24.51 | 253,895 | -0.14(-0.57%) |
Jun 30, 2017 | 24.43 | 24.74 | 24.30 | 24.65 | 743,898 | +0.48(+1.97%) |
Jun 29, 2017 | 23.90 | 24.25 | 23.72 | 24.18 | 1,057,758 | +0.33(+1.37%) |
Jun 28, 2017 | 23.45 | 23.86 | 23.45 | 23.85 | 1,145,330 | +0.48(+2.07%) |
Jun 27, 2017 | 23.36 | 23.51 | 23.25 | 23.37 | 606,681 | +0.01(+0.04%) |
Jun 26, 2017 | 23.27 | 23.48 | 23.15 | 23.36 | 893,606 | +0.20(+0.87%) |
Jun 23, 2017 | 22.88 | 23.18 | 22.83 | 23.16 | 2,358,017 | +0.32(+1.38%) |
Jun 22, 2017 | 22.25 | 22.90 | 22.16 | 22.84 | 776,119 | +0.60(+2.68%) |
Jun 21, 2017 | 22.47 | 22.69 | 22.20 | 22.24 | 929,512 | -0.28(-1.25%) |
Jun 20, 2017 | 23.31 | 23.37 | 22.47 | 22.52 | 812,684 | -0.80(-3.43%) |
Jun 19, 2017 | 23.41 | 23.58 | 23.26 | 23.32 | 1,474,483 | +0.06(+0.26%) |
Jun 16, 2017 | 23.37 | 23.46 | 22.95 | 23.26 | 1,204,535 | -0.34(-1.45%) |
Jun 15, 2017 | 23.33 | 23.62 | 23.12 | 23.60 | 591,203 | +0.03(+0.11%) |
Jun 14, 2017 | 23.74 | 23.85 | 23.51 | 23.58 | 582,039 | -0.21(-0.89%) |
Jun 13, 2017 | 23.71 | 23.81 | 23.46 | 23.79 | 474,561 | +0.18(+0.74%) |
Jun 12, 2017 | 23.59 | 24.04 | 23.47 | 23.61 | 973,964 | +0.03(+0.11%) |
Jun 09, 2017 | 23.29 | 23.78 | 23.18 | 23.59 | 722,811 | +0.30(+1.28%) |
Jun 08, 2017 | 22.94 | 23.57 | 22.82 | 23.29 | 1,064,872 | +0.50(+2.20%) |
Jun 07, 2017 | 22.74 | 22.84 | 22.59 | 22.79 | 733,590 | +0.04(+0.19%) |
Jun 06, 2017 | 22.66 | 22.96 | 22.59 | 22.74 | 719,795 | -0.13(-0.58%) |
Jun 05, 2017 | 22.84 | 23.02 | 22.67 | 22.88 | 826,146 | -0.03(-0.11%) |
Jun 02, 2017 | 22.94 | 23.15 | 22.85 | 22.90 | 1,377,218 | +0.11(+0.50%) |
Jun 01, 2017 | 22.88 | 22.92 | 22.66 | 22.79 | 796,558 | -0.04(-0.19%) |
May 31, 2017 | 23.02 | 23.02 | 22.79 | 22.83 | 938,849 | -0.09(-0.38%) |
May 30, 2017 | 22.82 | 23.07 | 22.66 | 22.92 | 597,916 | +0.13(+0.58%) |
May 26, 2017 | 22.35 | 22.83 | 22.27 | 22.79 | 768,688 | +0.52(+2.33%) |
May 25, 2017 | 22.22 | 22.44 | 21.98 | 22.27 | 1,477,731 | +0.25(+1.12%) |
May 24, 2017 | 22.17 | 22.22 | 21.93 | 22.02 | 650,317 | -0.15(-0.67%) |
May 23, 2017 | 22.17 | 22.19 | 21.79 | 22.17 | 816,769 | +0.12(+0.56%) |
May 22, 2017 | 22.15 | 22.59 | 21.95 | 22.05 | 604,550 | -0.03(-0.12%) |
May 19, 2017 | 22.00 | 22.18 | 21.42 | 22.08 | 1,275,037 | -0.07(-0.32%) |
May 18, 2017 | 22.14 | 22.57 | 22.08 | 22.15 | 1,409,974 | +0.02(+0.08%) |
May 17, 2017 | 21.64 | 22.59 | 21.72 | 22.13 | 1,962,416 | +0.49(+2.27%) |
May 16, 2017 | 22.46 | 22.46 | 21.58 | 21.64 | 1,735,889 | -0.86(-3.83%) |
May 15, 2017 | 21.97 | 22.75 | 21.93 | 22.50 | 1,935,420 | +0.54(+2.44%) |
May 12, 2017 | 22.07 | 22.07 | 21.51 | 21.96 | 1,117,252 | -0.09(-0.40%) |
May 11, 2017 | 22.87 | 22.87 | 21.62 | 22.05 | 1,522,531 | -0.82(-3.57%) |
May 10, 2017 | 22.83 | 23.58 | 22.18 | 22.87 | 4,056,094 | +1.46(+6.81%) |
May 09, 2017 | 21.15 | 21.62 | 20.98 | 21.41 | 1,667,545 | +0.26(+1.25%) |
May 08, 2017 | 20.93 | 21.29 | 20.79 | 21.15 | 873,481 | +0.32(+1.56%) |
May 05, 2017 | 21.00 | 21.00 | 20.59 | 20.82 | 1,152,326 | -0.12(-0.59%) |
May 04, 2017 | 20.99 | 21.21 | 20.76 | 20.94 | 509,481 | +0.00(+0.00%) |
May 03, 2017 | 21.07 | 21.15 | 20.76 | 20.94 | 444,768 | -0.23(-1.08%) |
May 02, 2017 | 21.26 | 21.26 | 21.03 | 21.17 | 441,550 | +0.08(+0.37%) |
May 01, 2017 | 21.25 | 21.25 | 20.74 | 21.09 | 493,015 | -0.08(-0.37%) |
Apr 28, 2017 | 21.41 | 21.41 | 20.86 | 21.17 | 621,218 | -0.29(-1.35%) |
Apr 27, 2017 | 21.60 | 21.60 | 21.19 | 21.46 | 560,828 | -0.05(-0.24%) |
Apr 26, 2017 | 21.51 | 21.65 | 21.27 | 21.51 | 1,344,194 | +0.12(+0.58%) |
Apr 25, 2017 | 21.53 | 21.73 | 21.35 | 21.39 | 614,472 | +0.01(+0.04%) |
Apr 24, 2017 | 21.65 | 21.79 | 21.12 | 21.38 | 815,166 | +0.15(+0.70%) |
Apr 21, 2017 | 21.30 | 21.56 | 21.15 | 21.23 | 599,389 | -0.32(-1.47%) |
Apr 20, 2017 | 21.36 | 21.65 | 21.21 | 21.55 | 886,774 | +0.36(+1.70%) |
Apr 19, 2017 | 21.04 | 21.32 | 21.04 | 21.19 | 606,427 | +0.23(+1.09%) |
Apr 18, 2017 | 20.95 | 21.14 | 20.68 | 20.96 | 740,842 | -0.17(-0.79%) |
Apr 17, 2017 | 20.86 | 21.20 | 20.86 | 21.13 | 722,495 | +0.32(+1.52%) |
Apr 13, 2017 | 21.37 | 21.42 | 20.81 | 20.81 | 482,496 | -0.59(-2.75%) |
Apr 12, 2017 | 21.43 | 21.55 | 21.31 | 21.40 | 447,143 | -0.16(-0.73%) |
Apr 11, 2017 | 21.30 | 21.63 | 21.29 | 21.56 | 668,857 | +0.22(+1.03%) |
Apr 10, 2017 | 21.30 | 21.59 | 21.15 | 21.34 | 630,501 | +0.04(+0.21%) |
Apr 07, 2017 | 21.00 | 21.33 | 20.91 | 21.29 | 913,979 | +0.20(+0.96%) |
Apr 06, 2017 | 20.92 | 21.33 | 20.84 | 21.09 | 756,601 | +0.32(+1.56%) |
Apr 05, 2017 | 21.03 | 21.14 | 20.63 | 20.77 | 946,772 | -0.12(-0.59%) |
Apr 04, 2017 | 21.36 | 21.47 | 20.70 | 20.89 | 954,425 | -0.54(-2.50%) |
Apr 03, 2017 | 21.89 | 22.06 | 21.42 | 21.43 | 702,620 | -0.50(-2.28%) |
Mar 31, 2017 | 22.24 | 22.25 | 21.87 | 21.93 | 834,224 | -0.29(-1.30%) |
Mar 30, 2017 | 22.26 | 22.54 | 22.02 | 22.22 | 633,414 | -0.27(-1.21%) |
Mar 29, 2017 | 22.17 | 22.60 | 22.05 | 22.49 | 433,099 | +0.19(+0.86%) |
Mar 28, 2017 | 22.19 | 22.40 | 22.08 | 22.30 | 635,840 | +0.03(+0.12%) |
Mar 27, 2017 | 21.57 | 22.38 | 21.53 | 22.27 | 992,833 | +0.44(+2.01%) |
Mar 24, 2017 | 21.74 | 21.98 | 21.49 | 21.83 | 437,529 | +0.08(+0.36%) |
Mar 23, 2017 | 21.45 | 21.93 | 21.45 | 21.75 | 437,934 | +0.36(+1.68%) |
Mar 22, 2017 | 21.31 | 21.44 | 21.05 | 21.39 | 498,870 | -0.13(-0.61%) |
Mar 21, 2017 | 22.26 | 22.27 | 21.30 | 21.53 | 701,358 | -0.69(-3.12%) |
Mar 20, 2017 | 22.28 | 22.33 | 21.99 | 22.22 | 548,210 | -0.07(-0.31%) |
Mar 17, 2017 | 22.22 | 22.33 | 22.05 | 22.29 | 1,224,820 | +0.25(+1.15%) |
Mar 16, 2017 | 22.05 | 22.17 | 21.88 | 22.03 | 798,729 | +0.00(+0.00%) |
Mar 15, 2017 | 21.93 | 22.12 | 21.73 | 22.03 | 793,884 | +0.22(+1.00%) |
Mar 14, 2017 | 22.03 | 22.09 | 21.77 | 21.81 | 825,359 | -0.11(-0.48%) |
Mar 13, 2017 | 22.12 | 22.23 | 21.72 | 21.92 | 859,430 | -0.15(-0.67%) |
Mar 10, 2017 | 22.24 | 22.37 | 22.03 | 22.07 | 992,200 | +0.07(+0.32%) |
Mar 09, 2017 | 22.26 | 22.38 | 21.97 | 22.00 | 492,373 | -0.31(-1.37%) |
Mar 08, 2017 | 22.24 | 22.49 | 21.83 | 22.30 | 561,762 | +0.15(+0.67%) |
Mar 07, 2017 | 22.31 | 22.50 | 22.05 | 22.16 | 433,310 | -0.27(-1.21%) |
Mar 06, 2017 | 22.23 | 22.48 | 22.01 | 22.43 | 629,843 | +0.18(+0.83%) |
Mar 03, 2017 | 22.95 | 23.11 | 22.06 | 22.24 | 1,142,264 | -0.76(-3.31%) |
Mar 02, 2017 | 22.34 | 23.14 | 22.34 | 23.01 | 1,123,159 | +0.54(+2.42%) |
Mar 01, 2017 | 22.23 | 22.53 | 22.09 | 22.46 | 1,260,847 | +0.41(+1.87%) |
Feb 28, 2017 | 22.32 | 22.42 | 21.88 | 22.05 | 1,199,084 | -0.39(-1.72%) |
Feb 27, 2017 | 22.13 | 22.45 | 21.95 | 22.44 | 1,153,214 | +0.37(+1.67%) |
Feb 24, 2017 | 21.68 | 22.24 | 21.60 | 22.07 | 869,558 | +0.18(+0.84%) |
Feb 23, 2017 | 21.73 | 22.94 | 21.73 | 21.88 | 1,672,760 | -0.24(-1.07%) |
Feb 22, 2017 | 21.67 | 22.19 | 21.25 | 22.12 | 1,432,404 | +1.04(+4.95%) |
Feb 21, 2017 | 20.70 | 21.10 | 20.59 | 21.08 | 1,289,544 | +0.30(+1.43%) |
Feb 17, 2017 | 20.78 | 20.78 | 20.78 | 0 | +0.03(+0.13%) | |
Feb 16, 2017 | 20.95 | 21.03 | 20.49 | 20.75 | 1,092,619 | -0.11(-0.55%) |
Feb 15, 2017 | 20.55 | 20.88 | 20.45 | 20.87 | 766,757 | +0.14(+0.68%) |
Feb 14, 2017 | 20.55 | 20.96 | 20.55 | 20.73 | 939,058 | +0.11(+0.51%) |
Feb 13, 2017 | 20.85 | 21.03 | 20.54 | 20.62 | 1,004,478 | -0.23(-1.09%) |
Feb 10, 2017 | 20.63 | 21.01 | 20.50 | 20.85 | 846,176 | +0.58(+2.85%) |
Feb 09, 2017 | 20.07 | 20.39 | 20.00 | 20.27 | 721,030 | +0.24(+1.18%) |
Feb 08, 2017 | 19.50 | 20.07 | 19.36 | 20.04 | 1,826,137 | +0.53(+2.74%) |
Feb 07, 2017 | 20.11 | 20.18 | 19.40 | 19.50 | 2,936,609 | +1.09(+5.90%) |
Feb 06, 2017 | 18.52 | 18.65 | 18.34 | 18.42 | 1,574,115 | -0.18(-0.99%) |
Feb 03, 2017 | 19.59 | 19.59 | 18.56 | 18.60 | 3,223,626 | -1.58(-7.82%) |
Feb 02, 2017 | 20.24 | 20.44 | 19.82 | 20.18 | 1,113,360 | -0.14(-0.69%) |
Feb 01, 2017 | 20.56 | 20.56 | 20.15 | 20.32 | 857,239 | -0.26(-1.28%) |
Jan 31, 2017 | 19.84 | 20.59 | 19.58 | 20.58 | 1,065,095 | +0.37(+1.82%) |
Jan 30, 2017 | 20.71 | 20.71 | 20.10 | 20.21 | 1,242,830 | -0.66(-3.15%) |
Jan 27, 2017 | 20.80 | 20.96 | 20.39 | 20.87 | 1,699,275 | +0.08(+0.38%) |
Jan 26, 2017 | 21.03 | 21.21 | 20.73 | 20.79 | 568,872 | -0.28(-1.33%) |
Jan 25, 2017 | 21.03 | 21.23 | 20.90 | 21.07 | 884,125 | +0.11(+0.50%) |
Jan 24, 2017 | 20.50 | 21.03 | 20.50 | 20.96 | 651,551 | +0.47(+2.31%) |
Jan 23, 2017 | 20.31 | 20.65 | 20.24 | 20.49 | 681,195 | +0.11(+0.52%) |
Jan 20, 2017 | 20.11 | 20.44 | 20.11 | 20.39 | 767,480 | +0.31(+1.53%) |
Jan 19, 2017 | 20.48 | 20.55 | 19.97 | 20.08 | 1,604,196 | -0.39(-1.88%) |
Jan 18, 2017 | 20.55 | 20.59 | 20.00 | 20.47 | 1,714,917 | -0.09(-0.43%) |
Jan 17, 2017 | 19.89 | 20.66 | 19.89 | 20.55 | 1,463,107 | +0.67(+3.35%) |
Jan 13, 2017 | 19.89 | 19.89 | 19.89 | 0 | +0.98(+5.19%) | |
Jan 12, 2017 | 18.92 | 19.05 | 18.59 | 18.91 | 890,974 | -0.15(-0.78%) |
Jan 11, 2017 | 19.34 | 19.37 | 19.01 | 19.05 | 584,222 | -0.36(-1.85%) |
Jan 10, 2017 | 19.08 | 19.69 | 19.08 | 19.41 | 734,864 | +0.27(+1.42%) |
Jan 09, 2017 | 19.40 | 19.53 | 19.12 | 19.14 | 660,678 | -0.36(-1.84%) |
Jan 06, 2017 | 19.54 | 19.62 | 19.34 | 19.50 | 752,629 | +0.05(+0.27%) |
Jan 05, 2017 | 19.52 | 19.62 | 19.22 | 19.45 | 900,996 | -0.49(-2.46%) |
Jan 04, 2017 | 19.37 | 19.97 | 19.33 | 19.94 | 1,712,326 | +0.75(+3.93%) |
Jan 03, 2017 | 19.39 | 19.69 | 19.13 | 19.19 | 1,389,844 | -0.04(-0.23%) |
Dec 30, 2016 | 19.23 | 19.23 | 19.23 | 0 | -0.06(-0.32%) | |
Dec 29, 2016 | 19.21 | 19.48 | 19.21 | 19.29 | 614,200 | +0.11(+0.55%) |
Dec 28, 2016 | 19.27 | 19.33 | 19.05 | 19.19 | 946,419 | +0.00(+0.00%) |
Dec 27, 2016 | 19.16 | 19.39 | 19.16 | 19.19 | 513,758 | +0.04(+0.23%) |
Dec 23, 2016 | 19.14 | 19.14 | 19.14 | 0 | +0.03(+0.14%) | |
Dec 22, 2016 | 19.79 | 19.79 | 19.10 | 19.12 | 1,230,872 | -0.69(-3.48%) |
Dec 21, 2016 | 19.85 | 19.96 | 19.52 | 19.81 | 558,699 | +0.02(+0.09%) |
Dec 20, 2016 | 19.59 | 20.00 | 19.34 | 19.79 | 1,091,006 | +0.25(+1.30%) |
Dec 19, 2016 | 19.58 | 19.89 | 19.38 | 19.54 | 1,425,065 | +0.02(+0.09%) |
Dec 16, 2016 | 19.99 | 20.08 | 19.33 | 19.52 | 2,070,091 | -0.48(-2.40%) |
Dec 15, 2016 | 20.38 | 20.46 | 19.89 | 20.00 | 881,980 | -0.32(-1.59%) |
Dec 14, 2016 | 20.85 | 21.00 | 20.20 | 20.32 | 1,283,684 | -0.51(-2.43%) |
Dec 13, 2016 | 21.48 | 21.61 | 20.81 | 20.83 | 1,196,380 | -0.59(-2.77%) |
Dec 12, 2016 | 21.38 | 21.61 | 21.34 | 21.42 | 837,121 | -0.33(-1.53%) |
Dec 09, 2016 | 21.95 | 22.03 | 21.67 | 21.75 | 889,098 | -0.17(-0.80%) |
Dec 08, 2016 | 21.47 | 22.03 | 21.41 | 21.93 | 1,373,315 | +0.59(+2.78%) |
Dec 07, 2016 | 20.44 | 21.57 | 20.39 | 21.34 | 1,694,595 | +0.90(+4.40%) |
Dec 06, 2016 | 20.25 | 20.52 | 19.90 | 20.44 | 1,252,101 | +0.19(+0.95%) |
Dec 05, 2016 | 19.76 | 20.41 | 19.72 | 20.24 | 1,634,331 | +0.64(+3.25%) |
Dec 02, 2016 | 19.69 | 19.78 | 19.55 | 19.61 | 754,960 | -0.17(-0.84%) |
Dec 01, 2016 | 19.87 | 20.30 | 19.68 | 19.77 | 1,197,337 | +0.09(+0.44%) |
Nov 30, 2016 | 20.30 | 20.48 | 19.53 | 19.68 | 1,712,939 | -0.61(-3.01%) |
Nov 29, 2016 | 21.50 | 21.50 | 20.27 | 20.30 | 1,396,904 | -1.23(-5.72%) |
Nov 28, 2016 | 21.75 | 21.84 | 21.31 | 21.53 | 700,145 | -0.36(-1.64%) |
Nov 25, 2016 | 21.96 | 22.11 | 21.79 | 21.89 | 265,232 | +0.09(+0.40%) |
Nov 23, 2016 | 21.80 | 21.80 | 21.80 | 0 | +0.18(+0.85%) | |
Nov 22, 2016 | 21.21 | 21.66 | 21.21 | 21.61 | 935,362 | +0.45(+2.10%) |
Nov 21, 2016 | 20.73 | 21.17 | 20.73 | 21.17 | 1,082,336 | +0.31(+1.47%) |
Nov 18, 2016 | 20.76 | 20.92 | 20.44 | 20.86 | 761,317 | +0.02(+0.08%) |
Nov 17, 2016 | 20.66 | 20.89 | 20.45 | 20.85 | 651,837 | +0.18(+0.89%) |
Nov 16, 2016 | 20.65 | 20.74 | 20.41 | 20.66 | 692,487 | +0.04(+0.21%) |
Nov 15, 2016 | 20.99 | 21.09 | 20.32 | 20.62 | 780,835 | -0.52(-2.48%) |
Nov 14, 2016 | 20.53 | 21.42 | 20.47 | 21.14 | 1,852,111 | +0.83(+4.09%) |
Nov 11, 2016 | 19.74 | 20.72 | 19.62 | 20.31 | 1,570,441 | +0.48(+2.42%) |
Nov 10, 2016 | 19.29 | 19.91 | 19.26 | 19.83 | 1,194,924 | +0.80(+4.22%) |
Nov 09, 2016 | 18.65 | 19.20 | 18.52 | 19.03 | 1,199,812 | +0.04(+0.23%) |
Nov 08, 2016 | 18.98 | 19.10 | 18.71 | 18.99 | 646,185 | -0.01(-0.05%) |
Nov 07, 2016 | 19.02 | 19.19 | 18.85 | 18.99 | 1,388,467 | +0.32(+1.73%) |
Nov 04, 2016 | 18.64 | 19.10 | 18.51 | 18.67 | 828,747 | +0.16(+0.85%) |
Nov 03, 2016 | 18.66 | 18.68 | 18.45 | 18.51 | 579,556 | -0.07(-0.38%) |
Nov 02, 2016 | 18.73 | 19.20 | 18.50 | 18.58 | 1,240,723 | +0.14(+0.76%) |
Nov 01, 2016 | 18.64 | 18.83 | 18.33 | 18.44 | 667,535 | -0.21(-1.12%) |
Oct 31, 2016 | 18.73 | 18.73 | 18.42 | 18.65 | 782,340 | -0.03(-0.19%) |
Oct 28, 2016 | 18.16 | 18.74 | 18.16 | 18.69 | 1,267,702 | +0.54(+2.99%) |
Oct 27, 2016 | 18.35 | 18.49 | 18.08 | 18.15 | 1,174,668 | -0.17(-0.95%) |
Oct 26, 2016 | 18.23 | 18.70 | 18.23 | 18.32 | 825,366 | +0.03(+0.14%) |
Oct 25, 2016 | 18.02 | 18.40 | 17.98 | 18.29 | 1,008,915 | +0.00(+0.00%) |
Oct 24, 2016 | 18.43 | 18.66 | 18.23 | 18.29 | 891,225 | -0.03(-0.14%) |
Oct 21, 2016 | 18.23 | 18.43 | 18.20 | 18.32 | 842,375 | -0.17(-0.94%) |
Oct 20, 2016 | 18.78 | 18.86 | 18.27 | 18.50 | 1,549,001 | -0.27(-1.44%) |
Oct 19, 2016 | 18.42 | 19.04 | 18.42 | 18.77 | 2,055,364 | +0.19(+1.03%) |
Oct 18, 2016 | 18.05 | 19.71 | 18.01 | 18.57 | 3,765,210 | -0.68(-3.54%) |
Oct 17, 2016 | 19.66 | 19.68 | 19.23 | 19.26 | 1,581,585 | -0.45(-2.30%) |
Oct 14, 2016 | 19.67 | 19.81 | 19.59 | 19.71 | 1,308,087 | +0.11(+0.58%) |
Oct 13, 2016 | 19.61 | 19.75 | 19.48 | 19.60 | 714,586 | -0.32(-1.62%) |
Oct 12, 2016 | 19.76 | 20.02 | 19.70 | 19.92 | 485,056 | +0.08(+0.40%) |
Oct 11, 2016 | 20.23 | 20.28 | 19.73 | 19.84 | 391,586 | -0.42(-2.07%) |
Oct 10, 2016 | 19.95 | 20.33 | 19.87 | 20.26 | 1,062,852 | +0.42(+2.11%) |
Oct 07, 2016 | 20.01 | 20.19 | 19.77 | 19.84 | 746,705 | -0.03(-0.18%) |
Oct 06, 2016 | 19.87 | 19.99 | 19.68 | 19.88 | 467,483 | +0.02(+0.09%) |
Oct 05, 2016 | 20.18 | 20.21 | 19.86 | 19.86 | 1,065,297 | -0.28(-1.39%) |
Oct 04, 2016 | 19.99 | 20.26 | 19.86 | 20.14 | 755,880 | +0.11(+0.57%) |