Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.54 | 23.62 | 23.46 | 23.57 | 3,434,883 | +0.05(+0.21%) |
Sep 28, 2017 | 23.46 | 23.59 | 23.32 | 23.52 | 3,639,946 | +0.06(+0.24%) |
Sep 27, 2017 | 23.38 | 23.46 | 4,290,151 | -0.45(-1.89%) | ||
Sep 26, 2017 | 23.86 | 23.99 | 23.68 | 23.92 | 4,085,239 | -0.02(-0.07%) |
Sep 25, 2017 | 23.58 | 23.96 | 23.54 | 23.93 | 3,470,512 | +0.37(+1.58%) |
Sep 22, 2017 | 23.87 | 23.87 | 23.54 | 23.56 | 3,254,455 | -0.23(-0.98%) |
Sep 21, 2017 | 23.95 | 24.07 | 23.74 | 23.80 | 3,515,546 | -0.17(-0.71%) |
Sep 20, 2017 | 24.25 | 24.30 | 23.89 | 23.96 | 2,818,862 | -0.22(-0.90%) |
Sep 19, 2017 | 24.25 | 24.26 | 24.09 | 24.18 | 4,407,839 | -0.01(-0.03%) |
Sep 18, 2017 | 24.44 | 24.48 | 24.06 | 24.19 | 2,775,011 | -0.23(-0.96%) |
Sep 15, 2017 | 24.36 | 24.45 | 24.29 | 24.42 | 6,608,106 | +0.10(+0.43%) |
Sep 14, 2017 | 24.14 | 24.36 | 24.03 | 24.32 | 4,651,237 | +0.16(+0.67%) |
Sep 13, 2017 | 24.17 | 24.34 | 24.14 | 24.16 | 4,562,024 | -0.03(-0.13%) |
Sep 12, 2017 | 24.55 | 24.56 | 24.09 | 24.19 | 3,680,915 | -0.38(-1.54%) |
Sep 11, 2017 | 24.23 | 24.57 | 24.19 | 24.57 | 3,270,199 | +0.36(+1.47%) |
Sep 08, 2017 | 24.09 | 24.23 | 23.99 | 24.22 | 3,812,435 | +0.04(+0.17%) |
Sep 07, 2017 | 23.79 | 24.19 | 23.78 | 24.17 | 3,940,305 | +0.42(+1.77%) |
Sep 06, 2017 | 24.05 | 24.05 | 23.69 | 23.76 | 4,222,021 | -0.15(-0.61%) |
Sep 05, 2017 | 23.98 | 23.99 | 23.84 | 23.90 | 3,273,100 | -0.01(-0.03%) |
Sep 01, 2017 | 23.96 | 23.99 | 23.81 | 23.91 | 2,405,966 | +0.01(+0.03%) |
Aug 31, 2017 | 23.96 | 23.97 | 23.85 | 23.90 | 4,314,237 | -0.03(-0.13%) |
Aug 30, 2017 | 24.05 | 24.12 | 23.86 | 23.93 | 3,121,297 | -0.19(-0.77%) |
Aug 29, 2017 | 24.21 | 24.30 | 24.04 | 24.12 | 4,030,337 | -0.03(-0.13%) |
Aug 28, 2017 | 24.05 | 24.17 | 23.93 | 24.15 | 2,416,411 | +0.16(+0.67%) |
Aug 25, 2017 | 24.04 | 24.10 | 23.93 | 23.99 | 1,853,846 | +0.07(+0.30%) |
Aug 24, 2017 | 23.96 | 23.98 | 23.82 | 23.92 | 2,568,671 | -0.07(-0.30%) |
Aug 23, 2017 | 23.80 | 24.00 | 23.72 | 23.99 | 1,990,423 | +0.18(+0.75%) |
Aug 22, 2017 | 23.66 | 23.82 | 23.59 | 23.81 | 2,984,808 | +0.19(+0.79%) |
Aug 21, 2017 | 23.44 | 23.71 | 23.44 | 23.63 | 2,970,668 | +0.22(+0.93%) |
Aug 18, 2017 | 23.18 | 23.59 | 23.16 | 23.41 | 4,363,053 | +0.19(+0.83%) |
Aug 17, 2017 | 23.34 | 23.43 | 23.21 | 23.21 | 3,116,356 | -0.15(-0.62%) |
Aug 16, 2017 | 23.27 | 23.39 | 23.21 | 23.36 | 3,456,796 | +0.09(+0.38%) |
Aug 15, 2017 | 23.16 | 23.29 | 23.11 | 23.27 | 3,095,694 | +0.03(+0.14%) |
Aug 14, 2017 | 23.30 | 23.48 | 23.09 | 23.24 | 4,434,031 | +0.20(+0.87%) |
Aug 11, 2017 | 23.19 | 23.26 | 22.98 | 23.04 | 2,534,543 | -0.25(-1.06%) |
Aug 10, 2017 | 23.23 | 23.43 | 23.12 | 23.29 | 3,777,200 | +0.06(+0.24%) |
Aug 09, 2017 | 23.29 | 23.54 | 23.20 | 23.23 | 4,617,580 | +0.01(+0.03%) |
Aug 08, 2017 | 22.93 | 23.29 | 22.91 | 23.22 | 6,153,644 | +0.25(+1.08%) |
Aug 07, 2017 | 22.85 | 23.06 | 22.83 | 22.98 | 3,587,233 | +0.16(+0.70%) |
Aug 04, 2017 | 22.72 | 22.87 | 22.61 | 22.82 | 3,378,888 | +0.06(+0.25%) |
Aug 03, 2017 | 22.10 | 22.82 | 22.07 | 22.76 | 3,589,465 | +0.24(+1.07%) |
Aug 02, 2017 | 22.50 | 22.62 | 22.26 | 22.52 | 6,341,113 | -0.06(-0.28%) |
Aug 01, 2017 | 22.57 | 22.67 | 22.50 | 22.58 | 2,624,432 | +0.05(+0.21%) |
Jul 31, 2017 | 22.54 | 22.56 | 22.45 | 22.54 | 4,841,595 | +0.04(+0.18%) |
Jul 28, 2017 | 22.49 | 22.58 | 22.46 | 22.50 | 2,293,307 | +0.01(+0.04%) |
Jul 27, 2017 | 22.41 | 22.55 | 22.41 | 22.49 | 3,468,447 | +0.04(+0.18%) |
Jul 26, 2017 | 22.31 | 22.47 | 22.27 | 22.45 | 2,246,479 | +0.13(+0.57%) |
Jul 25, 2017 | 22.56 | 22.62 | 22.27 | 22.32 | 2,073,793 | -0.20(-0.89%) |
Jul 24, 2017 | 22.50 | 22.66 | 22.41 | 22.52 | 3,615,191 | +0.02(+0.07%) |
Jul 21, 2017 | 22.41 | 22.52 | 22.36 | 22.50 | 2,719,289 | +0.08(+0.36%) |
Jul 20, 2017 | 22.21 | 22.49 | 22.08 | 22.42 | 4,694,227 | +0.34(+1.52%) |
Jul 19, 2017 | 22.25 | 22.25 | 22.03 | 22.09 | 4,273,225 | -0.12(-0.54%) |
Jul 18, 2017 | 22.22 | 22.27 | 22.11 | 22.21 | 3,320,222 | +0.01(+0.04%) |
Jul 17, 2017 | 22.08 | 22.21 | 21.98 | 22.20 | 3,498,384 | +0.12(+0.54%) |
Jul 14, 2017 | 22.02 | 22.11 | 21.93 | 22.08 | 3,105,317 | +0.21(+0.95%) |
Jul 13, 2017 | 21.94 | 22.01 | 21.76 | 21.87 | 3,149,465 | -0.10(-0.44%) |
Jul 12, 2017 | 21.90 | 22.09 | 21.86 | 21.97 | 3,938,221 | +0.26(+1.18%) |
Jul 11, 2017 | 21.83 | 21.84 | 21.56 | 21.71 | 3,081,423 | -0.09(-0.40%) |
Jul 10, 2017 | 21.84 | 21.89 | 21.78 | 21.80 | 3,019,278 | -0.04(-0.18%) |
Jul 07, 2017 | 21.81 | 21.90 | 21.68 | 21.84 | 2,581,625 | +0.03(+0.15%) |
Jul 06, 2017 | 21.88 | 21.92 | 21.75 | 21.81 | 3,314,533 | -0.14(-0.62%) |
Jul 05, 2017 | 22.09 | 22.15 | 21.90 | 21.94 | 3,128,732 | -0.10(-0.47%) |
Jul 03, 2017 | 21.96 | 22.26 | 21.95 | 22.05 | 3,439,637 | +0.16(+0.73%) |
Jun 30, 2017 | 21.96 | 22.08 | 21.88 | 21.89 | 3,995,614 | -0.06(-0.29%) |
Jun 29, 2017 | 22.13 | 22.16 | 21.86 | 21.95 | 4,890,815 | -0.30(-1.33%) |
Jun 28, 2017 | 22.62 | 22.64 | 22.21 | 22.25 | 3,662,001 | -0.28(-1.24%) |
Jun 27, 2017 | 22.57 | 22.74 | 22.45 | 22.53 | 4,350,849 | -0.16(-0.70%) |
Jun 26, 2017 | 22.44 | 22.69 | 22.42 | 22.69 | 3,454,138 | +0.26(+1.18%) |
Jun 23, 2017 | 22.44 | 22.53 | 22.34 | 22.42 | 3,163,983 | -0.03(-0.14%) |
Jun 22, 2017 | 22.38 | 22.59 | 22.34 | 22.46 | 3,815,536 | +0.09(+0.39%) |
Jun 21, 2017 | 22.69 | 22.76 | 22.31 | 22.37 | 2,968,022 | -0.34(-1.51%) |
Jun 20, 2017 | 22.94 | 23.00 | 22.60 | 22.71 | 5,153,662 | -0.24(-1.04%) |
Jun 19, 2017 | 23.10 | 23.15 | 22.89 | 22.95 | 3,283,260 | -0.14(-0.59%) |
Jun 16, 2017 | 22.86 | 23.09 | 22.86 | 23.09 | 4,493,432 | +0.22(+0.94%) |
Jun 15, 2017 | 22.63 | 23.02 | 22.61 | 22.87 | 4,204,134 | +0.19(+0.85%) |
Jun 14, 2017 | 22.50 | 22.78 | 22.50 | 22.68 | 3,415,900 | +0.19(+0.85%) |
Jun 13, 2017 | 22.45 | 22.56 | 22.40 | 22.49 | 3,425,408 | +0.02(+0.07%) |
Jun 12, 2017 | 22.58 | 22.65 | 22.30 | 22.47 | 2,991,467 | -0.10(-0.46%) |
Jun 09, 2017 | 22.56 | 22.63 | 22.36 | 22.58 | 2,787,731 | +0.02(+0.11%) |
Jun 08, 2017 | 22.61 | 22.38 | 22.55 | 3,103,797 | -0.09(-0.39%) | |
Jun 07, 2017 | 22.83 | 22.94 | 22.61 | 22.64 | 3,156,734 | -0.14(-0.63%) |
Jun 06, 2017 | 22.86 | 22.91 | 22.72 | 22.78 | 4,391,897 | -0.04(-0.18%) |
Jun 05, 2017 | 23.04 | 23.12 | 22.80 | 22.82 | 2,714,822 | -0.26(-1.14%) |
Jun 02, 2017 | 23.20 | 23.25 | 23.03 | 23.09 | 2,308,013 | -0.04(-0.17%) |
Jun 01, 2017 | 22.87 | 23.14 | 22.76 | 23.13 | 3,437,303 | +0.26(+1.12%) |
May 31, 2017 | 22.72 | 22.97 | 22.70 | 22.87 | 4,480,237 | +0.18(+0.78%) |
May 30, 2017 | 22.63 | 22.74 | 22.54 | 22.70 | 1,668,107 | +0.05(+0.21%) |
May 26, 2017 | 22.54 | 22.68 | 22.50 | 22.65 | 2,639,243 | +0.12(+0.53%) |
May 25, 2017 | 22.38 | 22.55 | 22.31 | 22.53 | 2,536,007 | +0.17(+0.75%) |
May 24, 2017 | 22.22 | 22.39 | 22.21 | 22.36 | 2,876,927 | +0.18(+0.79%) |
May 23, 2017 | 22.14 | 22.32 | 22.13 | 22.18 | 1,893,697 | +0.04(+0.18%) |
May 22, 2017 | 21.94 | 22.17 | 21.92 | 22.14 | 2,264,916 | +0.18(+0.80%) |
May 19, 2017 | 21.79 | 22.02 | 21.62 | 21.97 | 12,221,787 | +0.22(+0.99%) |
May 18, 2017 | 21.73 | 21.86 | 21.48 | 21.75 | 3,179,931 | +0.03(+0.15%) |
May 17, 2017 | 21.74 | 21.84 | 21.50 | 21.72 | 3,567,571 | -0.02(-0.07%) |
May 16, 2017 | 21.92 | 21.98 | 21.72 | 21.74 | 2,706,064 | -0.18(-0.84%) |
May 15, 2017 | 21.83 | 21.95 | 21.82 | 21.92 | 3,417,615 | +0.10(+0.48%) |
May 12, 2017 | 21.81 | 21.91 | 21.76 | 21.82 | 2,779,162 | +0.11(+0.51%) |
May 11, 2017 | 21.82 | 21.83 | 21.61 | 21.71 | 2,941,253 | -0.09(-0.44%) |
May 10, 2017 | 21.72 | 21.90 | 21.67 | 21.80 | 5,185,830 | +0.07(+0.33%) |
May 09, 2017 | 22.01 | 22.05 | 21.63 | 21.73 | 3,442,993 | -0.33(-1.51%) |
May 08, 2017 | 22.20 | 22.26 | 21.94 | 22.06 | 4,006,495 | -0.14(-0.64%) |
May 05, 2017 | 22.24 | 22.36 | 21.94 | 22.20 | 3,855,459 | +0.06(+0.25%) |
May 04, 2017 | 22.22 | 22.23 | 21.98 | 22.15 | 3,570,396 | -0.09(-0.43%) |
May 03, 2017 | 22.28 | 22.38 | 22.21 | 22.24 | 2,208,502 | -0.07(-0.32%) |
May 02, 2017 | 22.44 | 22.51 | 22.24 | 22.32 | 2,665,153 | -0.09(-0.42%) |
May 01, 2017 | 22.62 | 22.63 | 22.36 | 22.41 | 2,440,175 | -0.17(-0.77%) |
Apr 28, 2017 | 22.66 | 22.70 | 22.51 | 22.58 | 2,866,742 | -0.09(-0.38%) |
Apr 27, 2017 | 22.44 | 22.85 | 22.43 | 22.67 | 4,269,860 | +0.25(+1.09%) |
Apr 26, 2017 | 22.46 | 22.55 | 22.34 | 22.43 | 2,971,265 | -0.05(-0.21%) |
Apr 25, 2017 | 22.36 | 22.49 | 22.34 | 22.47 | 3,086,493 | +0.06(+0.25%) |
Apr 24, 2017 | 22.32 | 22.47 | 22.17 | 22.42 | 3,214,102 | +0.16(+0.71%) |
Apr 21, 2017 | 22.14 | 22.36 | 22.14 | 22.26 | 4,020,631 | +0.17(+0.79%) |
Apr 20, 2017 | 22.14 | 22.13 | 21.91 | 22.09 | 2,449,019 | -0.06(-0.25%) |
Apr 19, 2017 | 22.43 | 22.48 | 22.07 | 22.14 | 2,662,440 | -0.26(-1.17%) |
Apr 18, 2017 | 22.37 | 22.53 | 22.35 | 22.40 | 4,394,244 | +0.05(+0.21%) |
Apr 17, 2017 | 22.15 | 22.36 | 22.12 | 22.36 | 2,394,215 | +0.24(+1.07%) |
Apr 13, 2017 | 22.17 | 22.32 | 22.06 | 22.12 | 2,475,995 | -0.08(-0.36%) |
Apr 12, 2017 | 22.11 | 22.26 | 21.96 | 22.20 | 2,642,964 | +0.10(+0.47%) |
Apr 11, 2017 | 22.14 | 22.17 | 21.98 | 22.09 | 3,642,219 | -0.07(-0.32%) |
Apr 10, 2017 | 22.08 | 22.22 | 21.95 | 22.17 | 3,783,512 | +0.08(+0.36%) |
Apr 07, 2017 | 22.13 | 22.30 | 22.03 | 22.09 | 6,676,165 | +0.00(+0.00%) |
Apr 06, 2017 | 21.98 | 22.11 | 21.89 | 22.09 | 3,675,754 | +0.05(+0.22%) |
Apr 05, 2017 | 21.98 | 22.09 | 21.90 | 22.04 | 2,935,622 | +0.06(+0.25%) |
Apr 04, 2017 | 21.80 | 22.02 | 21.76 | 21.98 | 2,693,387 | +0.17(+0.80%) |
Apr 03, 2017 | 21.81 | 21.82 | 21.61 | 21.81 | 2,839,362 | -0.02(-0.07%) |
Mar 31, 2017 | 21.74 | 21.97 | 21.72 | 21.82 | 3,339,819 | +0.05(+0.22%) |
Mar 30, 2017 | 22.00 | 22.05 | 21.67 | 21.78 | 2,562,161 | -0.27(-1.22%) |
Mar 29, 2017 | 21.94 | 22.17 | 21.83 | 22.05 | 4,399,341 | +0.13(+0.58%) |
Mar 28, 2017 | 21.89 | 21.94 | 21.74 | 21.92 | 3,538,866 | +0.00(+0.00%) |
Mar 27, 2017 | 22.12 | 22.20 | 21.84 | 21.92 | 2,531,478 | -0.14(-0.65%) |
Mar 24, 2017 | 22.01 | 22.09 | 21.93 | 22.06 | 2,685,336 | +0.09(+0.43%) |
Mar 23, 2017 | 22.09 | 22.24 | 21.90 | 21.97 | 3,767,318 | -0.10(-0.47%) |
Mar 22, 2017 | 21.94 | 22.13 | 21.78 | 22.07 | 5,810,338 | +0.24(+1.09%) |
Mar 21, 2017 | 21.73 | 22.00 | 21.73 | 21.83 | 8,168,179 | +0.10(+0.47%) |
Mar 20, 2017 | 21.98 | 22.02 | 21.71 | 21.73 | 3,705,033 | -0.18(-0.83%) |
Mar 17, 2017 | 21.87 | 22.02 | 21.83 | 21.91 | 7,952,869 | +0.07(+0.33%) |
Mar 16, 2017 | 21.97 | 22.14 | 21.74 | 21.84 | 5,133,659 | -0.40(-1.78%) |
Mar 15, 2017 | 21.90 | 22.31 | 21.85 | 22.24 | 3,315,147 | +0.47(+2.15%) |
Mar 14, 2017 | 21.81 | 21.85 | 21.65 | 21.77 | 3,328,846 | -0.09(-0.40%) |
Mar 13, 2017 | 21.92 | 21.99 | 21.81 | 21.86 | 2,988,350 | -0.08(-0.36%) |
Mar 10, 2017 | 21.77 | 21.96 | 21.72 | 21.94 | 4,029,985 | +0.27(+1.24%) |
Mar 09, 2017 | 21.73 | 21.89 | 21.61 | 21.67 | 3,288,907 | -0.06(-0.26%) |
Mar 08, 2017 | 22.03 | 22.05 | 21.67 | 21.72 | 3,688,874 | -0.44(-2.00%) |
Mar 07, 2017 | 22.17 | 22.23 | 22.00 | 22.17 | 4,022,887 | +0.03(+0.14%) |
Mar 06, 2017 | 22.09 | 22.14 | 21.97 | 22.13 | 3,144,154 | +0.05(+0.22%) |
Mar 03, 2017 | 22.00 | 22.10 | 21.84 | 22.09 | 4,122,115 | +0.10(+0.47%) |
Mar 02, 2017 | 21.82 | 22.13 | 21.80 | 21.98 | 3,726,875 | +0.06(+0.25%) |
Mar 01, 2017 | 21.52 | 22.05 | 21.41 | 21.93 | 4,372,985 | +0.30(+1.39%) |
Feb 28, 2017 | 20.51 | 21.71 | 20.19 | 21.63 | 6,054,378 | +0.42(+1.98%) |
Feb 27, 2017 | 21.37 | 21.39 | 21.19 | 21.21 | 3,908,358 | -0.18(-0.85%) |
Feb 24, 2017 | 21.26 | 21.39 | 21.17 | 21.39 | 3,256,836 | +0.14(+0.67%) |
Feb 23, 2017 | 21.14 | 21.36 | 21.09 | 21.25 | 4,580,220 | +0.21(+1.02%) |
Feb 22, 2017 | 21.06 | 21.10 | 20.91 | 21.03 | 2,617,216 | -0.03(-0.15%) |
Feb 21, 2017 | 20.95 | 21.13 | 20.89 | 21.06 | 2,800,808 | +0.08(+0.38%) |
Feb 17, 2017 | 20.99 | 20.99 | 20.99 | 0 | +0.11(+0.53%) | |
Feb 16, 2017 | 20.61 | 20.89 | 20.59 | 20.87 | 2,435,179 | +0.24(+1.15%) |
Feb 15, 2017 | 20.47 | 20.66 | 20.39 | 20.64 | 5,146,657 | +0.02(+0.08%) |
Feb 14, 2017 | 20.84 | 20.95 | 20.50 | 20.62 | 3,310,275 | -0.28(-1.34%) |
Feb 13, 2017 | 20.75 | 20.92 | 20.74 | 20.90 | 5,239,761 | +0.14(+0.68%) |
Feb 10, 2017 | 20.74 | 20.84 | 20.70 | 20.76 | 2,569,145 | +0.02(+0.08%) |
Feb 09, 2017 | 20.67 | 20.82 | 20.62 | 20.74 | 3,115,478 | +0.04(+0.19%) |
Feb 08, 2017 | 20.45 | 20.73 | 20.41 | 20.70 | 2,731,551 | +0.20(+0.96%) |
Feb 07, 2017 | 20.46 | 20.55 | 20.44 | 20.51 | 2,472,305 | +0.06(+0.31%) |
Feb 06, 2017 | 20.68 | 20.71 | 20.40 | 20.45 | 3,441,367 | -0.16(-0.80%) |
Feb 03, 2017 | 20.57 | 20.66 | 20.52 | 20.61 | 2,625,016 | +0.09(+0.42%) |
Feb 02, 2017 | 20.30 | 20.54 | 20.20 | 20.52 | 4,299,888 | +0.20(+1.00%) |
Feb 01, 2017 | 20.45 | 20.57 | 20.21 | 20.32 | 4,625,584 | -0.22(-1.07%) |
Jan 31, 2017 | 20.27 | 20.56 | 20.20 | 20.54 | 6,143,132 | +0.30(+1.47%) |
Jan 30, 2017 | 20.42 | 20.42 | 20.05 | 20.24 | 3,124,390 | -0.18(-0.88%) |
Jan 27, 2017 | 20.38 | 20.42 | 20.27 | 20.42 | 3,961,551 | +0.05(+0.27%) |
Jan 26, 2017 | 20.35 | 20.41 | 20.18 | 20.37 | 3,928,984 | +0.03(+0.15%) |
Jan 25, 2017 | 20.03 | 20.42 | 20.02 | 20.34 | 5,161,230 | +0.26(+1.29%) |
Jan 24, 2017 | 19.99 | 20.19 | 19.89 | 20.08 | 4,861,058 | +0.14(+0.71%) |
Jan 23, 2017 | 20.07 | 20.12 | 19.85 | 19.94 | 2,354,023 | -0.13(-0.62%) |
Jan 20, 2017 | 19.98 | 20.06 | 19.89 | 20.06 | 3,729,728 | +0.13(+0.63%) |
Jan 19, 2017 | 20.06 | 20.09 | 19.83 | 19.94 | 3,140,380 | -0.19(-0.93%) |
Jan 18, 2017 | 19.94 | 20.23 | 19.92 | 20.12 | 3,521,015 | +0.15(+0.75%) |
Jan 17, 2017 | 19.97 | 20.18 | 19.90 | 19.98 | 3,323,199 | +0.05(+0.28%) |
Jan 13, 2017 | 19.92 | 19.92 | 19.92 | 0 | +0.07(+0.36%) | |
Jan 12, 2017 | 19.91 | 19.96 | 19.73 | 19.85 | 3,004,927 | -0.07(-0.35%) |
Jan 11, 2017 | 19.53 | 19.95 | 19.53 | 19.92 | 3,449,094 | +0.37(+1.88%) |
Jan 10, 2017 | 19.48 | 19.65 | 19.39 | 19.55 | 3,730,533 | +0.05(+0.28%) |
Jan 09, 2017 | 19.91 | 19.94 | 19.50 | 19.50 | 3,187,496 | -0.38(-1.89%) |
Jan 06, 2017 | 19.44 | 19.94 | 19.43 | 19.87 | 4,086,346 | +0.43(+2.22%) |
Jan 05, 2017 | 19.43 | 19.59 | 19.31 | 19.44 | 3,929,662 | +0.00(+0.00%) |
Jan 04, 2017 | 19.36 | 19.69 | 19.36 | 19.44 | 4,796,232 | +0.17(+0.89%) |
Jan 03, 2017 | 19.37 | 19.39 | 19.16 | 19.27 | 2,867,039 | -0.04(-0.20%) |
Dec 30, 2016 | 19.31 | 19.31 | 19.31 | 0 | -0.07(-0.36%) | |
Dec 29, 2016 | 19.22 | 19.42 | 19.18 | 19.38 | 2,078,790 | +0.23(+1.19%) |
Dec 28, 2016 | 19.41 | 19.45 | 19.13 | 19.15 | 2,197,678 | -0.25(-1.29%) |
Dec 27, 2016 | 19.41 | 19.47 | 19.31 | 19.40 | 1,519,516 | -0.05(-0.28%) |
Dec 23, 2016 | 19.46 | 19.46 | 19.46 | 0 | -0.01(-0.04%) | |
Dec 22, 2016 | 19.33 | 19.52 | 19.29 | 19.47 | 2,925,818 | +0.15(+0.77%) |
Dec 21, 2016 | 19.34 | 19.58 | 19.31 | 19.32 | 4,501,367 | -0.01(-0.04%) |
Dec 20, 2016 | 19.20 | 19.54 | 19.17 | 19.33 | 5,752,343 | +0.16(+0.82%) |
Dec 19, 2016 | 19.18 | 19.23 | 19.03 | 19.17 | 5,636,831 | +0.13(+0.70%) |
Dec 16, 2016 | 18.94 | 19.15 | 18.91 | 19.04 | 16,337,225 | -0.02(-0.08%) |
Dec 15, 2016 | 18.91 | 19.13 | 18.77 | 19.05 | 8,008,367 | +0.10(+0.54%) |
Dec 14, 2016 | 19.37 | 19.47 | 18.91 | 18.95 | 6,670,441 | -0.31(-1.63%) |
Dec 13, 2016 | 19.31 | 19.39 | 19.18 | 19.26 | 4,734,537 | +0.05(+0.29%) |
Dec 12, 2016 | 19.11 | 19.27 | 19.06 | 19.21 | 4,079,144 | +0.06(+0.33%) |
Dec 09, 2016 | 18.82 | 19.18 | 18.78 | 19.15 | 5,587,634 | +0.30(+1.58%) |
Dec 08, 2016 | 18.74 | 18.91 | 18.61 | 18.85 | 6,048,733 | -0.03(-0.17%) |
Dec 07, 2016 | 18.68 | 18.87 | 18.67 | 18.88 | 4,990,409 | +0.24(+1.30%) |
Dec 06, 2016 | 18.86 | 18.93 | 18.60 | 18.64 | 3,329,264 | -0.16(-0.83%) |
Dec 05, 2016 | 18.85 | 18.89 | 18.67 | 18.79 | 4,704,384 | -0.09(-0.50%) |
Dec 02, 2016 | 18.79 | 18.96 | 18.71 | 18.89 | 5,335,732 | +0.24(+1.26%) |
Dec 01, 2016 | 18.65 | 18.71 | 18.47 | 18.65 | 4,508,366 | -0.05(-0.25%) |
Nov 30, 2016 | 18.93 | 18.93 | 18.69 | 18.70 | 6,298,217 | -0.18(-0.95%) |
Nov 29, 2016 | 18.82 | 19.13 | 18.70 | 18.88 | 5,057,239 | -0.06(-0.33%) |
Nov 28, 2016 | 18.81 | 19.00 | 18.71 | 18.94 | 3,274,043 | +0.17(+0.92%) |
Nov 25, 2016 | 18.53 | 18.78 | 18.53 | 18.77 | 1,556,051 | +0.27(+1.44%) |
Nov 23, 2016 | 18.50 | 18.50 | 18.50 | 0 | -0.01(-0.04%) | |
Nov 22, 2016 | 18.48 | 18.61 | 18.42 | 18.51 | 3,222,689 | +0.08(+0.43%) |
Nov 21, 2016 | 18.39 | 18.53 | 18.35 | 18.43 | 2,927,622 | +0.14(+0.77%) |
Nov 18, 2016 | 18.23 | 18.40 | 18.21 | 18.29 | 5,078,421 | +0.09(+0.52%) |
Nov 17, 2016 | 18.13 | 18.30 | 18.13 | 18.20 | 3,075,459 | +0.00(+0.00%) |
Nov 16, 2016 | 18.26 | 18.33 | 17.99 | 18.20 | 3,364,592 | -0.04(-0.21%) |
Nov 15, 2016 | 18.09 | 18.48 | 18.06 | 18.24 | 4,373,749 | +0.24(+1.35%) |
Nov 14, 2016 | 17.66 | 18.11 | 17.49 | 17.99 | 6,425,570 | +0.23(+1.31%) |
Nov 11, 2016 | 17.90 | 18.05 | 17.64 | 17.76 | 4,434,597 | -0.15(-0.87%) |
Nov 10, 2016 | 17.91 | 18.00 | 17.37 | 17.91 | 7,636,059 | -0.07(-0.39%) |
Nov 09, 2016 | 17.78 | 18.19 | 17.75 | 17.98 | 7,774,570 | -0.38(-2.07%) |
Nov 08, 2016 | 18.14 | 18.49 | 18.13 | 18.36 | 4,387,162 | +0.06(+0.34%) |
Nov 07, 2016 | 18.05 | 18.33 | 17.74 | 18.30 | 5,911,661 | +0.53(+3.01%) |
Nov 04, 2016 | 17.83 | 18.28 | 17.70 | 17.77 | 7,503,273 | +0.30(+1.73%) |
Nov 03, 2016 | 17.09 | 17.50 | 17.06 | 17.47 | 4,935,173 | +0.33(+1.94%) |
Nov 02, 2016 | 17.40 | 17.40 | 16.98 | 17.13 | 4,357,370 | -0.30(-1.73%) |
Nov 01, 2016 | 17.69 | 17.75 | 17.41 | 17.43 | 6,394,667 | -0.23(-1.32%) |
Oct 31, 2016 | 17.52 | 17.91 | 17.51 | 17.67 | 5,546,519 | +0.21(+1.20%) |
Oct 28, 2016 | 17.50 | 17.63 | 17.37 | 17.46 | 2,830,494 | -0.03(-0.18%) |
Oct 27, 2016 | 17.50 | 17.51 | 17.19 | 17.49 | 4,950,471 | -0.07(-0.40%) |
Oct 26, 2016 | 17.52 | 17.58 | 17.32 | 17.56 | 2,844,860 | -0.01(-0.04%) |
Oct 25, 2016 | 17.42 | 17.66 | 17.32 | 17.57 | 2,302,872 | +0.09(+0.53%) |
Oct 24, 2016 | 17.68 | 17.68 | 17.38 | 17.47 | 2,348,366 | -0.13(-0.75%) |
Oct 21, 2016 | 17.46 | 17.64 | 17.39 | 17.61 | 3,279,739 | +0.05(+0.26%) |
Oct 20, 2016 | 17.52 | 17.66 | 17.47 | 17.56 | 3,601,382 | +0.02(+0.13%) |
Oct 19, 2016 | 17.47 | 17.58 | 17.34 | 17.54 | 3,179,978 | +0.09(+0.53%) |
Oct 18, 2016 | 17.48 | 17.51 | 17.25 | 17.44 | 1,787,211 | +0.06(+0.36%) |
Oct 17, 2016 | 17.36 | 17.46 | 17.32 | 17.38 | 2,119,058 | +0.05(+0.27%) |
Oct 14, 2016 | 17.30 | 17.46 | 17.23 | 17.33 | 3,225,314 | +0.02(+0.13%) |
Oct 13, 2016 | 17.09 | 17.45 | 17.05 | 17.31 | 3,737,799 | +0.20(+1.18%) |
Oct 12, 2016 | 16.96 | 17.15 | 16.95 | 17.11 | 3,161,488 | +0.19(+1.10%) |
Oct 11, 2016 | 17.12 | 17.13 | 16.92 | 16.92 | 3,551,843 | -0.26(-1.53%) |
Oct 10, 2016 | 16.97 | 17.28 | 16.97 | 17.19 | 3,802,197 | +0.22(+1.28%) |
Oct 07, 2016 | 17.39 | 17.54 | 16.96 | 16.97 | 6,642,938 | -0.31(-1.79%) |
Oct 06, 2016 | 17.23 | 17.43 | 17.12 | 17.28 | 4,131,778 | -0.04(-0.22%) |
Oct 05, 2016 | 17.38 | 17.50 | 17.26 | 17.32 | 4,487,742 | -0.01(-0.05%) |
Oct 04, 2016 | 17.74 | 17.77 | 17.19 | 17.33 | 3,577,633 | -0.42(-2.36%) |