Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.17 | 28.63 | 27.92 | 28.62 | 2,822,298 | +0.59(+2.11%) |
Nov 29, 2017 | 28.58 | 28.58 | 27.33 | 28.02 | 3,184,585 | -0.66(-2.31%) |
Nov 28, 2017 | 28.45 | 28.86 | 28.07 | 28.69 | 3,306,049 | -0.59(-2.02%) |
Nov 27, 2017 | 29.32 | 29.65 | 29.20 | 29.28 | 1,981,543 | -0.02(-0.06%) |
Nov 24, 2017 | 29.72 | 29.72 | 29.26 | 29.30 | 848,089 | -0.42(-1.40%) |
Nov 22, 2017 | 29.70 | 29.84 | 29.29 | 29.71 | 2,108,836 | +0.21(+0.72%) |
Nov 21, 2017 | 29.23 | 29.55 | 29.03 | 29.50 | 2,769,326 | +0.49(+1.68%) |
Nov 20, 2017 | 29.20 | 29.22 | 28.93 | 29.01 | 1,245,681 | -0.13(-0.45%) |
Nov 17, 2017 | 28.82 | 29.19 | 28.77 | 29.15 | 2,171,979 | +0.27(+0.95%) |
Nov 16, 2017 | 28.14 | 29.04 | 27.97 | 28.87 | 2,303,675 | +0.62(+2.19%) |
Nov 15, 2017 | 28.16 | 28.52 | 27.74 | 28.25 | 2,445,481 | -0.06(-0.22%) |
Nov 14, 2017 | 28.25 | 28.86 | 27.64 | 28.32 | 3,921,222 | +1.11(+4.09%) |
Nov 13, 2017 | 27.71 | 27.91 | 27.12 | 27.20 | 2,988,998 | -0.46(-1.66%) |
Nov 10, 2017 | 27.18 | 27.70 | 27.10 | 27.66 | 2,869,866 | +0.64(+2.36%) |
Nov 09, 2017 | 27.52 | 27.61 | 26.60 | 27.03 | 3,935,822 | -0.65(-2.34%) |
Nov 08, 2017 | 27.94 | 28.00 | 27.45 | 27.67 | 2,486,960 | -0.25(-0.91%) |
Nov 07, 2017 | 27.75 | 28.06 | 27.56 | 27.93 | 2,648,409 | +0.38(+1.37%) |
Nov 06, 2017 | 27.51 | 27.82 | 27.20 | 27.55 | 2,715,306 | +0.56(+2.08%) |
Nov 03, 2017 | 26.92 | 27.45 | 26.77 | 26.99 | 3,828,965 | +0.09(+0.33%) |
Nov 02, 2017 | 26.26 | 27.72 | 26.12 | 26.90 | 6,323,387 | +0.69(+2.64%) |
Nov 01, 2017 | 25.78 | 26.41 | 25.47 | 26.21 | 3,786,065 | +0.85(+3.35%) |
Oct 31, 2017 | 25.13 | 25.45 | 24.82 | 25.36 | 1,933,627 | +0.26(+1.05%) |
Oct 30, 2017 | 24.68 | 25.31 | 24.45 | 25.10 | 2,172,578 | +0.53(+2.14%) |
Oct 27, 2017 | 24.17 | 24.71 | 24.11 | 24.57 | 2,407,209 | +0.28(+1.15%) |
Oct 26, 2017 | 24.14 | 24.57 | 23.92 | 24.29 | 1,765,069 | -0.03(-0.11%) |
Oct 25, 2017 | 24.08 | 24.54 | 23.88 | 24.32 | 1,719,873 | +0.30(+1.24%) |
Oct 24, 2017 | 23.76 | 24.10 | 23.58 | 24.02 | 2,155,184 | +0.02(+0.07%) |
Oct 23, 2017 | 24.29 | 24.47 | 23.97 | 24.00 | 2,010,757 | -0.27(-1.12%) |
Oct 20, 2017 | 24.28 | 24.34 | 23.80 | 24.28 | 1,462,345 | +0.13(+0.54%) |
Oct 19, 2017 | 23.93 | 24.14 | 23.73 | 24.14 | 1,025,296 | +0.02(+0.07%) |
Oct 18, 2017 | 24.31 | 24.53 | 24.08 | 24.13 | 1,730,302 | -0.14(-0.58%) |
Oct 17, 2017 | 24.06 | 24.49 | 23.99 | 24.27 | 2,439,553 | +0.32(+1.32%) |
Oct 16, 2017 | 23.94 | 23.98 | 23.53 | 23.95 | 1,666,685 | +0.04(+0.15%) |
Oct 13, 2017 | 23.95 | 24.00 | 23.63 | 23.92 | 1,310,494 | +0.16(+0.66%) |
Oct 12, 2017 | 23.50 | 23.81 | 23.30 | 23.76 | 1,516,786 | +0.09(+0.37%) |
Oct 11, 2017 | 23.65 | 23.69 | 23.40 | 23.67 | 1,276,619 | +0.19(+0.82%) |
Oct 10, 2017 | 23.69 | 23.69 | 23.34 | 23.48 | 1,083,397 | +0.18(+0.79%) |
Oct 09, 2017 | 23.09 | 23.44 | 23.08 | 23.30 | 1,190,051 | +0.20(+0.87%) |
Oct 06, 2017 | 23.14 | 23.38 | 22.97 | 23.09 | 2,196,625 | -0.39(-1.68%) |
Oct 05, 2017 | 23.89 | 24.16 | 23.25 | 23.49 | 2,584,298 | -0.22(-0.92%) |
Oct 04, 2017 | 23.55 | 23.83 | 23.41 | 23.71 | 1,826,119 | +0.15(+0.63%) |
Oct 03, 2017 | 23.65 | 23.86 | 23.42 | 23.56 | 2,226,899 | +0.00(+0.00%) |
Oct 02, 2017 | 24.10 | 24.23 | 23.53 | 23.56 | 2,897,908 | -0.61(-2.54%) |
Sep 29, 2017 | 24.46 | 24.78 | 24.12 | 24.17 | 3,615,732 | -0.20(-0.83%) |
Sep 28, 2017 | 23.39 | 24.49 | 23.31 | 24.37 | 2,822,926 | +1.16(+4.98%) |
Sep 27, 2017 | 23.31 | 23.46 | 22.60 | 23.22 | 3,080,497 | -0.09(-0.38%) |
Sep 26, 2017 | 23.40 | 23.58 | 23.24 | 23.30 | 2,361,348 | -0.13(-0.56%) |
Sep 25, 2017 | 23.09 | 23.53 | 23.01 | 23.44 | 1,930,231 | +0.46(+2.02%) |
Sep 22, 2017 | 22.88 | 23.23 | 22.83 | 22.97 | 2,389,869 | +0.18(+0.81%) |
Sep 21, 2017 | 23.09 | 23.17 | 22.74 | 22.79 | 2,424,849 | -0.32(-1.40%) |
Sep 20, 2017 | 22.66 | 23.19 | 22.66 | 23.11 | 3,004,036 | +0.51(+2.25%) |
Sep 19, 2017 | 22.24 | 22.87 | 22.07 | 22.60 | 2,119,824 | +0.32(+1.45%) |
Sep 18, 2017 | 21.76 | 22.32 | 21.76 | 22.28 | 2,368,888 | +0.54(+2.50%) |
Sep 15, 2017 | 21.74 | 21.97 | 21.50 | 21.74 | 4,618,303 | +0.10(+0.44%) |
Sep 14, 2017 | 22.06 | 22.16 | 21.46 | 21.64 | 2,679,795 | -0.53(-2.41%) |
Sep 13, 2017 | 22.16 | 22.41 | 21.91 | 22.18 | 2,198,798 | +0.08(+0.36%) |
Sep 12, 2017 | 22.16 | 22.33 | 21.91 | 22.10 | 2,404,951 | +0.25(+1.16%) |
Sep 11, 2017 | 22.29 | 22.38 | 21.80 | 21.84 | 3,298,196 | -0.45(-2.00%) |
Sep 08, 2017 | 21.96 | 22.51 | 21.96 | 22.29 | 3,052,841 | +0.39(+1.80%) |
Sep 07, 2017 | 21.43 | 22.10 | 21.33 | 21.89 | 2,716,932 | +0.49(+2.29%) |
Sep 06, 2017 | 21.10 | 21.66 | 20.97 | 21.40 | 3,511,062 | +0.46(+2.17%) |
Sep 05, 2017 | 21.44 | 21.44 | 20.43 | 20.95 | 2,897,961 | -0.75(-3.47%) |
Sep 01, 2017 | 20.78 | 21.67 | 20.77 | 21.70 | 4,914,199 | +0.97(+4.69%) |
Aug 31, 2017 | 21.16 | 21.29 | 20.42 | 20.73 | 4,641,218 | -0.12(-0.59%) |
Aug 30, 2017 | 20.16 | 20.98 | 19.96 | 20.85 | 6,733,372 | +0.88(+4.38%) |
Aug 29, 2017 | 19.79 | 20.16 | 19.62 | 19.98 | 3,134,799 | +0.10(+0.48%) |
Aug 28, 2017 | 18.87 | 20.08 | 18.69 | 19.88 | 5,540,473 | +1.52(+8.30%) |
Aug 25, 2017 | 17.88 | 18.83 | 17.88 | 18.36 | 4,563,586 | +0.59(+3.30%) |
Aug 24, 2017 | 17.52 | 17.78 | 17.50 | 17.77 | 3,084,274 | +0.31(+1.75%) |
Aug 23, 2017 | 17.51 | 17.54 | 17.04 | 17.47 | 3,342,888 | -0.15(-0.85%) |
Aug 22, 2017 | 17.63 | 17.64 | 17.40 | 17.61 | 2,488,137 | +0.06(+0.35%) |
Aug 21, 2017 | 17.71 | 17.87 | 17.54 | 17.55 | 2,005,920 | -0.27(-1.52%) |
Aug 18, 2017 | 17.60 | 17.94 | 17.33 | 17.82 | 2,217,731 | +0.24(+1.34%) |
Aug 17, 2017 | 18.25 | 18.35 | 17.52 | 17.59 | 3,177,246 | -0.84(-4.56%) |
Aug 16, 2017 | 18.80 | 18.87 | 18.37 | 18.43 | 2,367,004 | -0.35(-1.86%) |
Aug 15, 2017 | 18.59 | 18.87 | 18.44 | 18.78 | 1,215,558 | +0.11(+0.61%) |
Aug 14, 2017 | 18.65 | 18.81 | 18.47 | 18.66 | 1,317,638 | +0.14(+0.76%) |
Aug 11, 2017 | 18.34 | 18.64 | 18.31 | 18.52 | 2,084,543 | -0.04(-0.19%) |
Aug 10, 2017 | 18.95 | 19.03 | 18.56 | 18.56 | 2,753,383 | -0.47(-2.45%) |
Aug 09, 2017 | 19.52 | 19.61 | 19.02 | 19.03 | 2,251,149 | -0.54(-2.78%) |
Aug 08, 2017 | 19.98 | 20.04 | 19.52 | 19.57 | 2,109,592 | -0.47(-2.37%) |
Aug 07, 2017 | 20.16 | 20.34 | 19.99 | 20.04 | 2,510,185 | -0.16(-0.77%) |
Aug 04, 2017 | 19.91 | 20.49 | 19.87 | 20.20 | 3,872,117 | +0.31(+1.56%) |
Aug 03, 2017 | 19.57 | 20.16 | 19.29 | 19.89 | 5,395,184 | -0.25(-1.24%) |
Aug 02, 2017 | 19.97 | 20.48 | 19.47 | 20.14 | 4,459,114 | +0.03(+0.13%) |
Aug 01, 2017 | 19.72 | 20.17 | 19.54 | 20.11 | 2,760,771 | +0.46(+2.33%) |
Jul 31, 2017 | 18.86 | 19.67 | 18.69 | 19.66 | 2,343,593 | +0.98(+5.27%) |
Jul 28, 2017 | 19.19 | 19.41 | 18.45 | 18.67 | 2,825,741 | -0.49(-2.57%) |
Jul 27, 2017 | 19.30 | 19.46 | 18.96 | 19.16 | 2,023,274 | -0.04(-0.22%) |
Jul 26, 2017 | 19.26 | 19.47 | 18.84 | 19.21 | 2,601,166 | -0.04(-0.22%) |
Jul 25, 2017 | 18.99 | 19.55 | 18.90 | 19.25 | 3,398,722 | +0.30(+1.59%) |
Jul 24, 2017 | 18.86 | 18.97 | 18.71 | 18.95 | 1,461,048 | +0.09(+0.46%) |
Jul 21, 2017 | 18.87 | 19.03 | 18.47 | 18.86 | 1,920,006 | +0.00(+0.00%) |
Jul 20, 2017 | 19.35 | 19.39 | 18.71 | 18.86 | 1,730,262 | -0.27(-1.40%) |
Jul 19, 2017 | 18.79 | 19.51 | 18.78 | 19.13 | 1,621,950 | +0.35(+1.84%) |
Jul 18, 2017 | 19.35 | 19.41 | 18.74 | 18.78 | 2,021,648 | -0.51(-2.64%) |
Jul 17, 2017 | 19.00 | 19.40 | 18.99 | 19.29 | 1,179,671 | +0.22(+1.18%) |
Jul 14, 2017 | 18.73 | 19.13 | 18.69 | 19.07 | 1,400,447 | +0.34(+1.80%) |
Jul 13, 2017 | 18.89 | 18.98 | 18.41 | 18.73 | 1,820,683 | -0.16(-0.82%) |
Jul 12, 2017 | 19.48 | 19.61 | 18.86 | 18.89 | 1,730,820 | -0.36(-1.88%) |
Jul 11, 2017 | 19.28 | 19.68 | 19.07 | 19.25 | 1,601,782 | -0.11(-0.58%) |
Jul 10, 2017 | 19.09 | 19.48 | 19.03 | 19.36 | 1,691,382 | +0.21(+1.08%) |
Jul 07, 2017 | 18.41 | 19.19 | 18.16 | 19.16 | 2,533,620 | +0.68(+3.69%) |
Jul 06, 2017 | 19.21 | 19.35 | 18.41 | 18.47 | 2,385,154 | -0.75(-3.91%) |
Jul 05, 2017 | 19.51 | 19.77 | 19.01 | 19.22 | 2,001,955 | -0.44(-2.24%) |
Jul 03, 2017 | 19.31 | 19.79 | 19.31 | 19.66 | 747,101 | +0.45(+2.34%) |
Jun 30, 2017 | 19.22 | 19.60 | 18.89 | 19.22 | 1,786,354 | +0.12(+0.63%) |
Jun 29, 2017 | 19.55 | 19.68 | 18.97 | 19.09 | 2,272,778 | -0.34(-1.73%) |
Jun 28, 2017 | 19.78 | 20.02 | 19.39 | 19.43 | 3,151,233 | -0.22(-1.14%) |
Jun 27, 2017 | 19.53 | 20.08 | 19.43 | 19.66 | 1,664,227 | +0.25(+1.29%) |
Jun 26, 2017 | 19.24 | 19.72 | 19.11 | 19.41 | 1,558,058 | +0.19(+0.99%) |
Jun 23, 2017 | 18.88 | 19.26 | 18.65 | 19.22 | 2,218,805 | +0.44(+2.34%) |
Jun 22, 2017 | 18.73 | 19.11 | 18.59 | 18.78 | 1,664,881 | +0.22(+1.21%) |
Jun 21, 2017 | 18.58 | 19.04 | 18.21 | 18.55 | 2,610,114 | -0.09(-0.46%) |
Jun 20, 2017 | 18.62 | 18.92 | 18.38 | 18.64 | 2,934,183 | -0.65(-3.36%) |
Jun 19, 2017 | 18.96 | 19.33 | 18.81 | 19.28 | 2,011,785 | +0.45(+2.38%) |
Jun 16, 2017 | 17.96 | 18.92 | 17.83 | 18.84 | 6,168,944 | +1.00(+5.61%) |
Jun 15, 2017 | 18.07 | 18.55 | 17.74 | 17.83 | 4,087,226 | -0.27(-1.48%) |
Jun 14, 2017 | 19.04 | 19.05 | 17.84 | 18.10 | 3,458,156 | -1.04(-5.41%) |
Jun 13, 2017 | 19.09 | 19.52 | 18.97 | 19.14 | 2,563,721 | +0.08(+0.41%) |
Jun 12, 2017 | 19.46 | 19.71 | 18.78 | 19.06 | 3,329,658 | -0.27(-1.38%) |
Jun 09, 2017 | 18.26 | 19.41 | 18.21 | 19.33 | 3,774,208 | +1.00(+5.46%) |
Jun 08, 2017 | 17.90 | 18.50 | 17.90 | 18.33 | 2,968,253 | +0.42(+2.36%) |
Jun 07, 2017 | 17.73 | 18.01 | 17.41 | 17.90 | 2,195,508 | +0.00(+0.00%) |
Jun 06, 2017 | 17.69 | 17.93 | 17.37 | 17.90 | 2,164,616 | +0.15(+0.83%) |
Jun 05, 2017 | 17.18 | 17.95 | 17.14 | 17.76 | 2,979,911 | +0.50(+2.90%) |
Jun 02, 2017 | 17.26 | 17.42 | 17.09 | 17.26 | 2,448,254 | -0.09(-0.50%) |
Jun 01, 2017 | 16.84 | 17.34 | 16.70 | 17.34 | 3,363,205 | +0.66(+3.99%) |
May 31, 2017 | 16.67 | 16.72 | 15.95 | 16.68 | 6,261,053 | -0.04(-0.26%) |
May 30, 2017 | 17.28 | 17.34 | 16.68 | 16.72 | 3,363,197 | -0.67(-3.87%) |
May 26, 2017 | 17.58 | 17.67 | 17.13 | 17.39 | 2,982,569 | -0.18(-1.03%) |
May 25, 2017 | 18.07 | 18.36 | 17.44 | 17.58 | 2,849,839 | -0.54(-3.00%) |
May 24, 2017 | 18.63 | 18.95 | 17.98 | 18.12 | 2,271,849 | -0.47(-2.55%) |
May 23, 2017 | 18.81 | 18.81 | 18.34 | 18.59 | 1,997,910 | -0.18(-0.97%) |
May 22, 2017 | 18.88 | 19.18 | 18.75 | 18.78 | 1,944,475 | -0.04(-0.23%) |
May 19, 2017 | 18.47 | 18.97 | 18.37 | 18.82 | 2,236,331 | +0.46(+2.49%) |
May 18, 2017 | 18.43 | 18.60 | 18.22 | 18.36 | 1,809,655 | -0.08(-0.42%) |
May 17, 2017 | 18.49 | 18.65 | 18.23 | 18.44 | 2,325,247 | -0.05(-0.28%) |
May 16, 2017 | 18.76 | 18.96 | 18.18 | 18.49 | 3,045,123 | -0.39(-2.06%) |
May 15, 2017 | 19.35 | 19.71 | 18.87 | 18.88 | 2,712,099 | -0.27(-1.40%) |
May 12, 2017 | 19.12 | 19.28 | 18.97 | 19.15 | 2,469,286 | +0.00(+0.00%) |
May 11, 2017 | 19.34 | 19.35 | 18.92 | 19.15 | 2,981,488 | -0.10(-0.53%) |
May 10, 2017 | 18.98 | 19.33 | 18.69 | 19.25 | 3,631,860 | +0.28(+1.48%) |
May 09, 2017 | 18.69 | 19.03 | 18.55 | 18.97 | 3,358,559 | +0.27(+1.46%) |
May 08, 2017 | 18.16 | 18.74 | 18.07 | 18.70 | 2,886,536 | +0.55(+3.05%) |
May 05, 2017 | 17.60 | 18.17 | 17.29 | 18.14 | 3,676,935 | +0.60(+3.40%) |
May 04, 2017 | 18.70 | 18.77 | 17.28 | 17.55 | 4,683,554 | -1.00(-5.42%) |
May 03, 2017 | 18.46 | 18.66 | 18.16 | 18.55 | 3,766,910 | -0.01(-0.05%) |
May 02, 2017 | 18.89 | 18.94 | 18.40 | 18.56 | 3,818,938 | -0.28(-1.49%) |
May 01, 2017 | 18.98 | 19.09 | 18.74 | 18.84 | 3,867,552 | -0.17(-0.90%) |
Apr 28, 2017 | 19.64 | 19.72 | 18.63 | 19.01 | 6,323,704 | -0.66(-3.38%) |
Apr 27, 2017 | 19.51 | 19.88 | 19.19 | 19.67 | 23,141,156 | +0.15(+0.79%) |
Apr 26, 2017 | 19.94 | 20.03 | 19.47 | 19.52 | 10,681,729 | +0.31(+1.60%) |
Apr 25, 2017 | 19.15 | 19.27 | 18.89 | 19.21 | 2,567,992 | +0.22(+1.17%) |
Apr 24, 2017 | 18.63 | 19.20 | 18.49 | 18.99 | 3,004,548 | +0.62(+3.38%) |
Apr 21, 2017 | 17.59 | 18.52 | 17.57 | 18.37 | 2,309,444 | +0.82(+4.66%) |
Apr 20, 2017 | 17.42 | 17.71 | 17.34 | 17.55 | 1,445,911 | +0.20(+1.13%) |
Apr 19, 2017 | 17.74 | 17.83 | 17.23 | 17.36 | 2,344,831 | -0.24(-1.36%) |
Apr 18, 2017 | 17.60 | 17.82 | 17.22 | 17.60 | 2,072,822 | -0.14(-0.77%) |
Apr 17, 2017 | 17.79 | 17.92 | 17.55 | 17.73 | 1,688,826 | +0.09(+0.53%) |
Apr 13, 2017 | 18.01 | 18.20 | 17.62 | 17.64 | 1,790,105 | -0.23(-1.29%) |
Apr 12, 2017 | 18.08 | 18.29 | 17.83 | 17.87 | 1,957,480 | -0.16(-0.90%) |
Apr 11, 2017 | 17.89 | 18.04 | 17.52 | 18.03 | 2,430,049 | +0.08(+0.43%) |
Apr 10, 2017 | 17.79 | 18.37 | 17.68 | 17.95 | 2,334,381 | +0.23(+1.30%) |
Apr 07, 2017 | 17.49 | 17.98 | 17.39 | 17.72 | 1,673,049 | +0.28(+1.61%) |
Apr 06, 2017 | 17.64 | 17.78 | 17.23 | 17.44 | 2,577,276 | -0.17(-0.97%) |
Apr 05, 2017 | 18.87 | 19.01 | 17.60 | 17.61 | 3,756,312 | -1.06(-5.70%) |
Apr 04, 2017 | 18.75 | 18.84 | 18.49 | 18.68 | 2,222,137 | -0.05(-0.27%) |
Apr 03, 2017 | 18.84 | 18.98 | 18.49 | 18.73 | 1,857,018 | -0.15(-0.81%) |
Mar 31, 2017 | 18.58 | 18.92 | 18.53 | 18.88 | 1,316,416 | +0.30(+1.60%) |
Mar 30, 2017 | 18.61 | 18.74 | 18.41 | 18.58 | 1,888,654 | -0.10(-0.55%) |
Mar 29, 2017 | 17.98 | 18.74 | 17.90 | 18.69 | 2,724,717 | +0.71(+3.93%) |
Mar 28, 2017 | 18.12 | 18.26 | 17.79 | 17.98 | 3,072,871 | -0.10(-0.57%) |
Mar 27, 2017 | 17.75 | 18.43 | 17.61 | 18.08 | 2,185,897 | +0.38(+2.17%) |
Mar 24, 2017 | 17.72 | 17.91 | 17.55 | 17.70 | 2,751,837 | -0.12(-0.67%) |
Mar 23, 2017 | 17.95 | 18.17 | 17.74 | 17.82 | 2,102,200 | -0.16(-0.90%) |
Mar 22, 2017 | 17.68 | 18.13 | 17.41 | 17.98 | 2,596,009 | +0.23(+1.30%) |
Mar 21, 2017 | 18.67 | 18.67 | 17.74 | 17.75 | 2,781,074 | -0.74(-4.01%) |
Mar 20, 2017 | 18.64 | 18.81 | 18.32 | 18.49 | 1,938,832 | -0.16(-0.87%) |
Mar 17, 2017 | 19.12 | 19.21 | 18.63 | 18.65 | 2,458,768 | -0.38(-2.01%) |
Mar 16, 2017 | 19.22 | 19.53 | 19.01 | 19.04 | 2,028,935 | -0.20(-1.02%) |
Mar 15, 2017 | 19.04 | 19.33 | 18.75 | 19.23 | 2,269,870 | +0.40(+2.13%) |
Mar 14, 2017 | 19.11 | 19.11 | 18.59 | 18.83 | 3,930,151 | -0.43(-2.25%) |
Mar 13, 2017 | 18.81 | 19.39 | 18.80 | 19.27 | 1,386,339 | +0.46(+2.45%) |
Mar 10, 2017 | 18.78 | 18.93 | 18.49 | 18.81 | 1,761,898 | +0.20(+1.05%) |
Mar 09, 2017 | 18.75 | 18.91 | 18.29 | 18.61 | 2,633,714 | -0.32(-1.71%) |
Mar 08, 2017 | 19.02 | 19.50 | 18.91 | 18.93 | 2,703,677 | +0.06(+0.32%) |
Mar 07, 2017 | 19.00 | 19.27 | 18.68 | 18.87 | 3,173,646 | -0.14(-0.72%) |
Mar 06, 2017 | 19.39 | 19.53 | 18.87 | 19.01 | 2,931,648 | -0.41(-2.11%) |
Mar 03, 2017 | 19.86 | 20.02 | 19.42 | 19.42 | 2,572,908 | -0.31(-1.55%) |
Mar 02, 2017 | 20.62 | 20.66 | 19.72 | 19.73 | 2,507,463 | -0.93(-4.49%) |
Mar 01, 2017 | 21.14 | 21.41 | 20.60 | 20.65 | 2,827,095 | -0.20(-0.98%) |
Feb 28, 2017 | 20.00 | 21.42 | 19.97 | 20.86 | 5,862,252 | +0.89(+4.48%) |
Feb 27, 2017 | 20.12 | 20.33 | 19.62 | 19.96 | 2,632,168 | -0.41(-2.01%) |
Feb 24, 2017 | 20.75 | 20.76 | 20.22 | 20.37 | 2,309,403 | -0.53(-2.53%) |
Feb 23, 2017 | 20.38 | 21.11 | 20.31 | 20.90 | 2,442,615 | +0.61(+3.02%) |
Feb 22, 2017 | 20.69 | 20.86 | 20.24 | 20.29 | 2,925,768 | -0.58(-2.78%) |
Feb 21, 2017 | 20.60 | 20.88 | 20.25 | 20.87 | 2,243,606 | +0.47(+2.31%) |
Feb 17, 2017 | 20.40 | 20.40 | 20.40 | 0 | +0.19(+0.96%) | |
Feb 16, 2017 | 20.48 | 20.56 | 19.94 | 20.20 | 3,603,626 | -0.45(-2.20%) |
Feb 15, 2017 | 20.70 | 20.82 | 20.15 | 20.66 | 3,240,640 | -0.03(-0.16%) |
Feb 14, 2017 | 20.34 | 20.71 | 20.17 | 20.69 | 2,397,582 | +0.35(+1.74%) |
Feb 13, 2017 | 20.41 | 20.61 | 20.30 | 20.34 | 2,442,245 | -0.04(-0.21%) |
Feb 10, 2017 | 20.63 | 20.78 | 20.33 | 20.38 | 1,713,822 | -0.11(-0.53%) |
Feb 09, 2017 | 20.49 | 20.82 | 20.42 | 20.49 | 2,449,050 | +0.00(+0.00%) |
Feb 08, 2017 | 19.54 | 20.53 | 19.49 | 20.49 | 4,129,890 | +0.83(+4.24%) |
Feb 07, 2017 | 19.58 | 19.87 | 19.38 | 19.66 | 2,707,131 | +0.07(+0.34%) |
Feb 06, 2017 | 19.53 | 19.90 | 19.34 | 19.59 | 2,479,427 | +0.12(+0.60%) |
Feb 03, 2017 | 19.42 | 19.60 | 19.14 | 19.47 | 1,804,073 | +0.19(+1.00%) |
Feb 02, 2017 | 19.26 | 19.72 | 19.06 | 19.28 | 2,199,016 | +0.05(+0.26%) |
Feb 01, 2017 | 19.77 | 20.12 | 18.95 | 19.23 | 2,248,867 | -0.28(-1.42%) |
Jan 31, 2017 | 19.67 | 19.67 | 19.04 | 19.51 | 2,942,129 | -0.25(-1.28%) |
Jan 30, 2017 | 19.57 | 19.90 | 19.24 | 19.76 | 2,032,317 | +0.15(+0.77%) |
Jan 27, 2017 | 19.98 | 20.25 | 19.49 | 19.61 | 2,831,986 | -0.40(-1.98%) |
Jan 26, 2017 | 21.27 | 21.27 | 19.93 | 20.00 | 3,975,755 | -1.15(-5.45%) |
Jan 25, 2017 | 21.26 | 21.47 | 20.78 | 21.15 | 3,143,278 | +0.00(+0.00%) |
Jan 24, 2017 | 20.37 | 21.28 | 20.22 | 21.15 | 2,427,845 | +0.93(+4.62%) |
Jan 23, 2017 | 20.29 | 20.45 | 19.86 | 20.22 | 2,171,418 | -0.20(-0.99%) |
Jan 20, 2017 | 20.54 | 20.83 | 20.12 | 20.42 | 2,791,416 | +0.08(+0.41%) |
Jan 19, 2017 | 20.41 | 20.54 | 19.96 | 20.34 | 2,551,821 | -0.17(-0.82%) |
Jan 18, 2017 | 20.36 | 21.05 | 20.26 | 20.51 | 2,889,193 | -0.14(-0.69%) |
Jan 17, 2017 | 20.80 | 21.28 | 20.43 | 20.65 | 4,570,559 | +0.71(+3.54%) |
Jan 13, 2017 | 19.94 | 19.94 | 19.94 | 0 | -0.08(-0.42%) | |
Jan 12, 2017 | 20.36 | 20.49 | 19.77 | 20.03 | 1,800,002 | -0.37(-1.81%) |
Jan 11, 2017 | 20.43 | 20.57 | 20.11 | 20.40 | 2,047,996 | +0.05(+0.25%) |
Jan 10, 2017 | 20.23 | 21.03 | 20.19 | 20.35 | 3,975,126 | -0.03(-0.12%) |
Jan 09, 2017 | 21.03 | 21.03 | 20.13 | 20.37 | 4,126,070 | -0.76(-3.58%) |
Jan 06, 2017 | 21.64 | 21.73 | 20.99 | 21.13 | 2,784,721 | -0.51(-2.37%) |
Jan 05, 2017 | 22.58 | 22.58 | 21.19 | 21.64 | 4,727,212 | -1.14(-4.99%) |
Jan 04, 2017 | 23.54 | 23.63 | 22.63 | 22.78 | 4,053,513 | -1.15(-4.82%) |
Jan 03, 2017 | 23.80 | 24.33 | 23.45 | 23.93 | 2,437,231 | +0.48(+2.04%) |
Dec 30, 2016 | 23.45 | 23.45 | 23.45 | 0 | +0.28(+1.20%) | |
Dec 29, 2016 | 23.41 | 23.74 | 23.08 | 23.17 | 2,325,925 | -0.23(-0.97%) |
Dec 28, 2016 | 23.43 | 23.53 | 23.13 | 23.40 | 1,556,007 | -0.07(-0.29%) |
Dec 27, 2016 | 23.37 | 23.60 | 23.24 | 23.47 | 1,275,826 | +0.15(+0.65%) |
Dec 23, 2016 | 23.32 | 23.32 | 23.32 | 0 | +0.31(+1.35%) | |
Dec 22, 2016 | 22.92 | 23.50 | 22.84 | 23.00 | 4,095,712 | +0.65(+2.90%) |
Dec 21, 2016 | 22.16 | 22.45 | 21.98 | 22.36 | 1,517,989 | +0.16(+0.72%) |
Dec 20, 2016 | 22.64 | 23.05 | 22.16 | 22.20 | 1,988,995 | -0.36(-1.60%) |
Dec 19, 2016 | 22.48 | 22.68 | 22.17 | 22.56 | 2,006,173 | -0.08(-0.33%) |
Dec 16, 2016 | 22.41 | 22.77 | 22.29 | 22.63 | 3,295,840 | +0.02(+0.07%) |
Dec 15, 2016 | 22.22 | 22.76 | 22.12 | 22.62 | 2,625,892 | +0.58(+2.63%) |
Dec 14, 2016 | 23.16 | 23.29 | 22.00 | 22.04 | 9,252,842 | -2.04(-8.49%) |
Dec 13, 2016 | 24.45 | 24.74 | 24.03 | 24.08 | 1,781,692 | -0.13(-0.56%) |
Dec 12, 2016 | 24.86 | 24.86 | 23.88 | 24.22 | 2,173,798 | +0.13(+0.52%) |
Dec 09, 2016 | 25.06 | 25.25 | 23.92 | 24.09 | 3,633,961 | -1.29(-5.07%) |
Dec 08, 2016 | 24.11 | 26.06 | 24.08 | 25.38 | 6,111,608 | +1.60(+6.72%) |
Dec 07, 2016 | 22.24 | 23.85 | 22.21 | 23.78 | 3,313,210 | +1.34(+5.96%) |
Dec 06, 2016 | 21.43 | 22.54 | 21.34 | 22.44 | 3,090,116 | +0.99(+4.63%) |
Dec 05, 2016 | 20.57 | 21.52 | 20.45 | 21.45 | 2,610,892 | +1.16(+5.72%) |
Dec 02, 2016 | 20.51 | 20.81 | 20.15 | 20.29 | 1,505,162 | -0.29(-1.43%) |