Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 24.04 | 24.14 | 23.62 | 23.81 | 2,802,294 | -0.09(-0.39%) |
Nov 29, 2017 | 23.43 | 24.23 | 23.34 | 23.90 | 3,063,907 | +0.66(+2.83%) |
Nov 28, 2017 | 22.68 | 23.29 | 22.45 | 23.24 | 1,804,682 | +0.66(+2.91%) |
Nov 27, 2017 | 22.45 | 22.68 | 22.40 | 22.59 | 3,682,018 | +0.19(+0.84%) |
Nov 24, 2017 | 22.96 | 22.96 | 22.38 | 22.40 | 913,703 | -0.52(-2.25%) |
Nov 22, 2017 | 22.92 | 23.15 | 22.82 | 22.92 | 812,244 | +0.05(+0.21%) |
Nov 21, 2017 | 22.73 | 22.87 | 22.59 | 22.87 | 1,306,574 | +0.14(+0.62%) |
Nov 20, 2017 | 22.54 | 22.73 | 22.38 | 22.73 | 1,200,704 | +0.28(+1.26%) |
Nov 17, 2017 | 22.16 | 22.49 | 22.07 | 22.45 | 1,611,784 | +0.05(+0.21%) |
Nov 16, 2017 | 22.49 | 22.59 | 22.26 | 22.40 | 1,333,606 | +0.00(+0.00%) |
Nov 15, 2017 | 22.26 | 22.54 | 22.07 | 22.40 | 1,169,398 | -0.14(-0.63%) |
Nov 14, 2017 | 22.16 | 22.75 | 22.16 | 22.54 | 2,154,284 | +0.19(+0.84%) |
Nov 13, 2017 | 21.88 | 22.42 | 21.84 | 22.35 | 1,682,763 | +0.23(+1.06%) |
Nov 10, 2017 | 22.21 | 22.35 | 21.98 | 22.12 | 2,598,601 | +0.05(+0.21%) |
Nov 09, 2017 | 22.12 | 22.30 | 21.69 | 22.07 | 1,749,726 | -0.14(-0.63%) |
Nov 08, 2017 | 22.45 | 22.54 | 22.07 | 22.21 | 4,463,391 | -0.38(-1.66%) |
Nov 07, 2017 | 22.87 | 22.96 | 22.49 | 22.59 | 6,669,633 | -0.28(-1.23%) |
Nov 06, 2017 | 23.06 | 23.06 | 22.82 | 22.87 | 1,023,815 | -0.28(-1.22%) |
Nov 03, 2017 | 23.15 | 23.29 | 22.82 | 23.15 | 1,400,952 | -0.08(-0.32%) |
Nov 02, 2017 | 23.04 | 23.37 | 22.97 | 23.23 | 1,483,508 | +0.05(+0.20%) |
Nov 01, 2017 | 23.51 | 23.69 | 22.90 | 23.18 | 2,446,659 | -0.28(-1.20%) |
Oct 31, 2017 | 23.32 | 23.60 | 23.18 | 23.46 | 1,550,203 | +0.19(+0.80%) |
Oct 30, 2017 | 23.74 | 23.74 | 23.04 | 23.27 | 1,934,233 | -0.61(-2.55%) |
Oct 27, 2017 | 23.46 | 23.97 | 23.41 | 23.88 | 1,620,307 | +0.23(+0.99%) |
Oct 26, 2017 | 23.46 | 23.90 | 23.08 | 23.65 | 3,207,681 | +0.28(+1.20%) |
Oct 25, 2017 | 23.32 | 23.58 | 22.87 | 23.37 | 3,303,437 | +0.23(+1.01%) |
Oct 24, 2017 | 23.08 | 23.32 | 22.94 | 23.13 | 1,865,997 | +0.00(+0.00%) |
Oct 23, 2017 | 23.27 | 23.37 | 23.04 | 23.13 | 1,510,328 | -0.09(-0.40%) |
Oct 20, 2017 | 23.23 | 23.32 | 23.04 | 23.23 | 1,997,621 | +0.37(+1.64%) |
Oct 19, 2017 | 22.80 | 23.08 | 22.64 | 22.85 | 1,741,418 | -0.19(-0.81%) |
Oct 18, 2017 | 22.94 | 23.13 | 22.78 | 23.04 | 1,511,895 | +0.33(+1.44%) |
Oct 17, 2017 | 23.04 | 23.13 | 22.57 | 22.71 | 1,534,029 | -0.33(-1.42%) |
Oct 16, 2017 | 22.94 | 23.15 | 22.85 | 23.04 | 1,427,980 | +0.19(+0.82%) |
Oct 13, 2017 | 22.66 | 22.94 | 22.38 | 22.85 | 2,608,471 | +0.00(+0.00%) |
Oct 12, 2017 | 23.32 | 23.32 | 22.71 | 22.85 | 1,519,960 | -0.42(-1.81%) |
Oct 11, 2017 | 23.37 | 23.41 | 23.08 | 23.27 | 1,195,555 | -0.14(-0.60%) |
Oct 10, 2017 | 23.18 | 23.46 | 23.04 | 23.41 | 1,563,459 | +0.28(+1.21%) |
Oct 09, 2017 | 23.04 | 23.23 | 22.85 | 23.13 | 1,606,709 | +0.14(+0.61%) |
Oct 06, 2017 | 22.99 | 23.08 | 22.66 | 22.99 | 2,270,782 | +0.19(+0.82%) |
Oct 05, 2017 | 22.71 | 23.18 | 22.52 | 22.80 | 1,797,560 | +0.23(+1.04%) |
Oct 04, 2017 | 23.08 | 23.13 | 22.57 | 22.57 | 3,517,658 | -0.47(-2.03%) |
Oct 03, 2017 | 23.41 | 23.41 | 22.85 | 23.04 | 3,609,866 | -0.23(-1.01%) |
Oct 02, 2017 | 23.08 | 23.32 | 22.62 | 23.27 | 4,059,801 | +0.19(+0.81%) |
Sep 29, 2017 | 23.13 | 23.46 | 22.94 | 23.08 | 38,837,628 | -0.14(-0.60%) |
Sep 28, 2017 | 23.18 | 23.27 | 22.85 | 23.23 | 1,991,879 | +0.00(+0.00%) |
Sep 27, 2017 | 22.90 | 23.51 | 22.71 | 23.23 | 2,505,072 | +0.66(+2.90%) |
Sep 26, 2017 | 22.52 | 22.62 | 22.29 | 22.57 | 1,451,289 | +0.14(+0.63%) |
Sep 25, 2017 | 22.20 | 22.55 | 22.20 | 22.43 | 1,281,258 | +0.14(+0.63%) |
Sep 22, 2017 | 22.01 | 22.29 | 21.91 | 22.29 | 890,355 | +0.23(+1.06%) |
Sep 21, 2017 | 21.82 | 22.15 | 21.82 | 22.05 | 656,813 | +0.19(+0.86%) |
Sep 20, 2017 | 21.59 | 21.94 | 21.45 | 21.87 | 1,108,017 | +0.28(+1.30%) |
Sep 19, 2017 | 21.45 | 21.77 | 21.35 | 21.59 | 698,096 | +0.09(+0.44%) |
Sep 18, 2017 | 21.07 | 21.59 | 21.07 | 21.49 | 1,132,461 | +0.47(+2.23%) |
Sep 15, 2017 | 20.88 | 21.16 | 20.79 | 21.02 | 4,227,075 | +0.19(+0.90%) |
Sep 14, 2017 | 20.98 | 21.12 | 20.74 | 20.84 | 1,883,849 | -0.14(-0.67%) |
Sep 13, 2017 | 20.74 | 20.98 | 20.70 | 20.98 | 1,216,155 | +0.14(+0.67%) |
Sep 12, 2017 | 20.70 | 20.84 | 20.60 | 20.84 | 1,328,418 | +0.23(+1.14%) |
Sep 11, 2017 | 20.37 | 20.84 | 20.32 | 20.60 | 1,687,401 | +0.66(+3.29%) |
Sep 08, 2017 | 19.81 | 20.13 | 19.76 | 19.95 | 2,134,898 | +0.14(+0.71%) |
Sep 07, 2017 | 20.37 | 20.42 | 19.67 | 19.81 | 1,988,172 | -0.56(-2.76%) |
Sep 06, 2017 | 20.56 | 20.74 | 20.25 | 20.37 | 1,254,669 | -0.14(-0.69%) |
Sep 05, 2017 | 20.98 | 21.12 | 20.46 | 20.51 | 1,681,312 | -0.61(-2.88%) |
Sep 01, 2017 | 21.12 | 21.31 | 20.93 | 21.12 | 1,465,605 | +0.09(+0.45%) |
Aug 31, 2017 | 20.88 | 21.07 | 20.79 | 21.02 | 2,152,303 | +0.19(+0.90%) |
Aug 30, 2017 | 20.84 | 20.93 | 20.70 | 20.84 | 840,081 | +0.05(+0.23%) |
Aug 29, 2017 | 20.51 | 20.84 | 20.51 | 20.79 | 923,787 | -0.05(-0.23%) |
Aug 28, 2017 | 21.12 | 21.16 | 20.70 | 20.84 | 901,298 | -0.28(-1.33%) |
Aug 25, 2017 | 20.93 | 21.19 | 20.88 | 21.12 | 704,098 | +0.23(+1.12%) |
Aug 24, 2017 | 20.93 | 20.93 | 20.65 | 20.88 | 1,213,456 | +0.09(+0.45%) |
Aug 23, 2017 | 20.60 | 20.98 | 20.46 | 20.79 | 1,115,794 | +0.05(+0.23%) |
Aug 22, 2017 | 20.74 | 20.93 | 20.65 | 20.74 | 992,382 | +0.14(+0.68%) |
Aug 21, 2017 | 20.46 | 20.84 | 20.42 | 20.60 | 1,253,434 | +0.09(+0.46%) |
Aug 18, 2017 | 20.37 | 20.65 | 20.28 | 20.51 | 1,140,206 | -0.05(-0.23%) |
Aug 17, 2017 | 21.16 | 21.26 | 20.51 | 20.56 | 1,998,285 | -0.61(-2.88%) |
Aug 16, 2017 | 20.98 | 21.31 | 20.98 | 21.16 | 1,147,265 | +0.28(+1.35%) |
Aug 15, 2017 | 21.45 | 21.54 | 20.84 | 20.88 | 1,189,718 | -0.33(-1.55%) |
Aug 14, 2017 | 20.88 | 21.31 | 20.79 | 21.21 | 1,482,876 | +0.61(+2.95%) |
Aug 11, 2017 | 20.70 | 20.84 | 20.42 | 20.60 | 2,105,621 | -0.19(-0.90%) |
Aug 10, 2017 | 20.79 | 20.88 | 20.51 | 20.79 | 1,840,010 | -0.19(-0.89%) |
Aug 09, 2017 | 20.93 | 21.07 | 20.77 | 20.98 | 1,632,203 | -0.19(-0.88%) |
Aug 08, 2017 | 21.12 | 21.68 | 21.02 | 21.16 | 1,053,543 | +0.00(+0.00%) |
Aug 07, 2017 | 21.63 | 21.75 | 21.12 | 21.16 | 944,100 | -0.47(-2.16%) |
Aug 04, 2017 | 21.77 | 21.77 | 21.54 | 21.63 | 1,088,699 | +0.05(+0.22%) |
Aug 03, 2017 | 21.54 | 21.68 | 21.31 | 21.59 | 1,981,583 | +0.07(+0.30%) |
Aug 02, 2017 | 21.66 | 21.66 | 21.31 | 21.52 | 1,252,081 | -0.05(-0.22%) |
Aug 01, 2017 | 21.75 | 21.75 | 21.33 | 21.57 | 1,105,685 | +0.00(+0.00%) |
Jul 31, 2017 | 21.24 | 21.68 | 21.19 | 21.57 | 1,616,881 | +0.37(+1.76%) |
Jul 28, 2017 | 21.24 | 21.29 | 20.98 | 21.19 | 966,928 | +0.00(+0.00%) |
Jul 27, 2017 | 21.10 | 21.47 | 20.96 | 21.19 | 1,442,089 | +0.14(+0.66%) |
Jul 26, 2017 | 21.71 | 21.80 | 20.68 | 21.05 | 1,678,305 | -0.79(-3.63%) |
Jul 25, 2017 | 21.61 | 21.89 | 21.57 | 21.85 | 1,470,598 | +0.65(+3.08%) |
Jul 24, 2017 | 21.01 | 21.29 | 20.91 | 21.19 | 844,985 | +0.23(+1.11%) |
Jul 21, 2017 | 21.33 | 21.43 | 20.87 | 20.96 | 744,835 | -0.28(-1.32%) |
Jul 20, 2017 | 21.33 | 21.33 | 21.10 | 21.24 | 611,635 | -0.05(-0.22%) |
Jul 19, 2017 | 21.38 | 21.52 | 21.15 | 21.29 | 770,620 | +0.00(+0.00%) |
Jul 18, 2017 | 21.38 | 21.52 | 21.15 | 21.29 | 963,684 | -0.28(-1.30%) |
Jul 17, 2017 | 21.52 | 21.61 | 21.35 | 21.57 | 902,487 | +0.00(+0.00%) |
Jul 14, 2017 | 21.43 | 21.66 | 20.91 | 21.57 | 980,154 | -0.19(-0.86%) |
Jul 13, 2017 | 21.75 | 21.80 | 21.52 | 21.75 | 802,555 | +0.05(+0.22%) |
Jul 12, 2017 | 21.66 | 21.94 | 21.52 | 21.71 | 1,141,668 | -0.09(-0.43%) |
Jul 11, 2017 | 21.80 | 21.89 | 21.52 | 21.80 | 1,403,338 | +0.00(+0.00%) |
Jul 10, 2017 | 21.99 | 22.13 | 21.80 | 21.80 | 1,023,671 | -0.28(-1.27%) |
Jul 07, 2017 | 22.03 | 22.17 | 21.80 | 22.08 | 919,166 | +0.19(+0.85%) |
Jul 06, 2017 | 22.13 | 22.17 | 21.80 | 21.89 | 1,165,512 | -0.19(-0.85%) |
Jul 05, 2017 | 22.13 | 22.22 | 21.80 | 22.08 | 1,178,252 | -0.05(-0.21%) |
Jul 03, 2017 | 21.80 | 22.36 | 21.73 | 22.13 | 802,685 | +0.42(+1.94%) |
Jun 30, 2017 | 22.03 | 22.13 | 21.57 | 21.71 | 1,451,678 | -0.28(-1.27%) |
Jun 29, 2017 | 22.13 | 22.13 | 21.57 | 21.99 | 1,321,628 | +0.47(+2.17%) |
Jun 28, 2017 | 21.47 | 21.66 | 21.38 | 21.52 | 1,342,002 | +0.28(+1.32%) |
Jun 27, 2017 | 21.29 | 21.57 | 21.15 | 21.24 | 1,164,591 | +0.14(+0.66%) |
Jun 26, 2017 | 21.01 | 21.26 | 20.89 | 21.10 | 931,164 | +0.09(+0.44%) |
Jun 23, 2017 | 21.43 | 21.43 | 20.96 | 21.01 | 2,671,961 | -0.28(-1.32%) |
Jun 22, 2017 | 21.38 | 21.47 | 21.10 | 21.29 | 1,035,867 | -0.14(-0.65%) |
Jun 21, 2017 | 21.71 | 21.71 | 21.33 | 21.43 | 1,238,490 | -0.23(-1.08%) |
Jun 20, 2017 | 21.89 | 21.89 | 21.61 | 21.66 | 853,190 | -0.23(-1.07%) |
Jun 19, 2017 | 21.99 | 22.17 | 21.75 | 21.89 | 942,988 | +0.00(+0.00%) |
Jun 16, 2017 | 21.89 | 22.10 | 21.80 | 21.89 | 6,076,581 | -0.23(-1.05%) |
Jun 15, 2017 | 22.13 | 22.55 | 21.99 | 22.13 | 942,179 | -0.19(-0.84%) |
Jun 14, 2017 | 22.03 | 22.36 | 21.75 | 22.31 | 1,627,458 | +0.00(+0.00%) |
Jun 13, 2017 | 22.31 | 22.55 | 22.13 | 22.31 | 1,213,517 | +0.09(+0.42%) |
Jun 12, 2017 | 22.41 | 22.64 | 21.99 | 22.22 | 1,952,350 | -0.09(-0.42%) |
Jun 09, 2017 | 21.43 | 22.45 | 21.38 | 22.31 | 1,805,672 | +1.03(+4.82%) |
Jun 08, 2017 | 20.45 | 21.57 | 20.35 | 21.29 | 1,545,305 | +0.84(+4.11%) |
Jun 07, 2017 | 20.40 | 20.54 | 20.31 | 20.45 | 1,459,661 | +0.19(+0.92%) |
Jun 06, 2017 | 20.26 | 20.47 | 20.17 | 20.26 | 1,081,884 | -0.33(-1.59%) |
Jun 05, 2017 | 20.73 | 20.94 | 20.50 | 20.59 | 1,274,584 | -0.19(-0.90%) |
Jun 02, 2017 | 20.40 | 20.94 | 20.40 | 20.77 | 1,639,965 | +0.14(+0.68%) |
Jun 01, 2017 | 20.17 | 20.73 | 20.03 | 20.63 | 1,550,555 | +0.61(+3.03%) |
May 31, 2017 | 20.21 | 20.21 | 19.65 | 20.03 | 1,254,054 | -0.14(-0.69%) |
May 30, 2017 | 20.26 | 20.31 | 19.98 | 20.17 | 802,092 | -0.19(-0.92%) |
May 26, 2017 | 20.54 | 20.54 | 20.26 | 20.35 | 849,291 | -0.19(-0.91%) |
May 25, 2017 | 20.45 | 20.59 | 20.28 | 20.54 | 891,116 | +0.14(+0.69%) |
May 24, 2017 | 20.77 | 20.77 | 20.33 | 20.40 | 657,758 | -0.28(-1.35%) |
May 23, 2017 | 20.45 | 20.82 | 20.26 | 20.68 | 990,978 | +0.28(+1.37%) |
May 22, 2017 | 20.31 | 20.42 | 20.00 | 20.40 | 1,094,919 | +0.09(+0.46%) |
May 19, 2017 | 20.35 | 20.56 | 20.26 | 20.31 | 1,100,751 | -0.05(-0.23%) |
May 18, 2017 | 20.31 | 20.63 | 20.21 | 20.35 | 1,190,412 | +0.05(+0.23%) |
May 17, 2017 | 21.29 | 20.94 | 19.98 | 20.31 | 1,494,821 | -0.98(-4.61%) |
May 16, 2017 | 21.24 | 21.29 | 20.96 | 21.29 | 953,821 | +0.09(+0.44%) |
May 15, 2017 | 21.15 | 21.24 | 21.01 | 21.19 | 1,696,364 | +0.14(+0.66%) |
May 12, 2017 | 21.15 | 21.22 | 20.96 | 21.05 | 780,843 | -0.23(-1.10%) |
May 11, 2017 | 21.57 | 21.61 | 21.15 | 21.29 | 809,853 | -0.37(-1.72%) |
May 10, 2017 | 21.75 | 22.01 | 21.61 | 21.66 | 985,749 | -0.19(-0.85%) |
May 09, 2017 | 22.13 | 22.34 | 21.75 | 21.85 | 764,222 | -0.28(-1.27%) |
May 08, 2017 | 22.03 | 22.13 | 21.89 | 22.13 | 554,344 | +0.09(+0.42%) |
May 05, 2017 | 22.08 | 22.08 | 21.71 | 22.03 | 773,778 | +0.00(+0.00%) |
May 04, 2017 | 22.03 | 22.17 | 21.80 | 22.03 | 872,431 | +0.25(+1.16%) |
May 03, 2017 | 21.55 | 21.92 | 21.41 | 21.78 | 961,563 | +0.14(+0.65%) |
May 02, 2017 | 21.78 | 21.88 | 21.32 | 21.64 | 2,329,650 | -0.19(-0.85%) |
May 01, 2017 | 21.88 | 21.92 | 21.48 | 21.83 | 1,601,546 | +0.19(+0.86%) |
Apr 28, 2017 | 22.15 | 22.27 | 21.64 | 21.64 | 1,965,780 | -0.42(-1.90%) |
Apr 27, 2017 | 22.57 | 22.81 | 22.06 | 22.06 | 1,810,414 | -0.37(-1.66%) |
Apr 26, 2017 | 22.15 | 22.53 | 21.83 | 22.43 | 1,816,960 | +0.28(+1.26%) |
Apr 25, 2017 | 22.34 | 22.48 | 22.11 | 22.15 | 1,015,994 | +0.05(+0.21%) |
Apr 24, 2017 | 22.34 | 22.48 | 22.01 | 22.11 | 1,491,358 | +0.33(+1.50%) |
Apr 21, 2017 | 21.74 | 21.88 | 21.55 | 21.78 | 1,059,833 | -0.05(-0.21%) |
Apr 20, 2017 | 21.46 | 21.88 | 21.29 | 21.83 | 1,667,876 | +0.51(+2.40%) |
Apr 19, 2017 | 21.22 | 21.48 | 21.13 | 21.32 | 2,525,759 | +0.37(+1.78%) |
Apr 18, 2017 | 20.80 | 21.06 | 20.71 | 20.94 | 1,918,511 | -0.05(-0.22%) |
Apr 17, 2017 | 20.85 | 21.08 | 20.67 | 20.99 | 2,043,020 | +0.19(+0.89%) |
Apr 13, 2017 | 21.13 | 21.36 | 20.71 | 20.80 | 2,106,491 | -0.47(-2.19%) |
Apr 12, 2017 | 21.55 | 21.64 | 21.13 | 21.27 | 920,187 | -0.33(-1.51%) |
Apr 11, 2017 | 21.18 | 21.69 | 21.08 | 21.60 | 1,489,034 | +0.23(+1.09%) |
Apr 10, 2017 | 21.50 | 21.69 | 21.22 | 21.36 | 957,415 | -0.09(-0.43%) |
Apr 07, 2017 | 21.32 | 21.60 | 21.22 | 21.46 | 1,540,333 | -0.14(-0.65%) |
Apr 06, 2017 | 21.46 | 21.71 | 21.27 | 21.60 | 1,119,792 | +0.19(+0.87%) |
Apr 05, 2017 | 21.97 | 22.11 | 21.36 | 21.41 | 1,528,271 | -0.37(-1.71%) |
Apr 04, 2017 | 21.60 | 21.92 | 21.55 | 21.78 | 1,182,552 | +0.14(+0.65%) |
Apr 03, 2017 | 22.11 | 22.15 | 21.53 | 21.64 | 1,945,885 | -0.42(-1.90%) |
Mar 31, 2017 | 22.39 | 22.39 | 22.01 | 22.06 | 1,601,190 | -0.37(-1.66%) |
Mar 30, 2017 | 21.88 | 22.53 | 21.74 | 22.43 | 1,989,182 | +0.61(+2.77%) |
Mar 29, 2017 | 21.92 | 22.11 | 21.69 | 21.83 | 982,292 | -0.19(-0.85%) |
Mar 28, 2017 | 21.74 | 22.13 | 21.55 | 22.01 | 1,225,860 | +0.19(+0.85%) |
Mar 27, 2017 | 21.46 | 21.92 | 21.22 | 21.83 | 2,020,280 | -0.14(-0.64%) |
Mar 24, 2017 | 21.88 | 22.11 | 21.76 | 21.97 | 2,582,309 | +0.19(+0.85%) |
Mar 23, 2017 | 21.04 | 21.88 | 20.99 | 21.78 | 3,079,200 | +0.61(+2.86%) |
Mar 22, 2017 | 21.18 | 21.46 | 20.80 | 21.18 | 2,024,485 | -0.23(-1.09%) |
Mar 21, 2017 | 22.67 | 22.67 | 21.32 | 21.41 | 3,849,565 | -0.98(-4.37%) |
Mar 20, 2017 | 22.99 | 22.99 | 22.39 | 22.39 | 1,955,481 | -0.61(-2.63%) |
Mar 17, 2017 | 22.81 | 23.04 | 22.57 | 22.99 | 6,214,115 | +0.23(+1.02%) |
Mar 16, 2017 | 22.71 | 22.90 | 22.48 | 22.76 | 2,497,946 | +0.28(+1.24%) |
Mar 15, 2017 | 23.04 | 23.13 | 22.34 | 22.48 | 1,908,342 | -0.42(-1.83%) |
Mar 14, 2017 | 22.90 | 22.99 | 22.62 | 22.90 | 1,650,217 | -0.09(-0.40%) |
Mar 13, 2017 | 22.95 | 23.41 | 22.90 | 22.99 | 2,226,481 | +0.00(+0.00%) |
Mar 10, 2017 | 23.41 | 23.55 | 22.81 | 22.99 | 4,185,085 | -0.19(-0.80%) |
Mar 09, 2017 | 23.04 | 23.41 | 23.04 | 23.18 | 2,937,055 | +0.19(+0.81%) |
Mar 08, 2017 | 22.53 | 23.36 | 22.34 | 22.99 | 6,076,588 | +0.79(+3.56%) |
Mar 07, 2017 | 22.57 | 22.90 | 22.01 | 22.20 | 9,277,681 | -1.12(-4.79%) |
Mar 06, 2017 | 23.23 | 23.46 | 22.99 | 23.32 | 654,572 | -0.09(-0.40%) |
Mar 03, 2017 | 23.13 | 23.46 | 22.99 | 23.41 | 937,861 | +0.33(+1.41%) |
Mar 02, 2017 | 23.97 | 23.97 | 23.04 | 23.09 | 872,017 | -0.84(-3.50%) |
Mar 01, 2017 | 23.69 | 24.06 | 23.50 | 23.92 | 1,198,298 | +0.88(+3.84%) |
Feb 28, 2017 | 23.09 | 23.23 | 22.85 | 23.04 | 850,392 | -0.19(-0.80%) |
Feb 27, 2017 | 23.13 | 23.32 | 22.99 | 23.23 | 556,996 | +0.14(+0.61%) |
Feb 24, 2017 | 22.71 | 23.16 | 22.67 | 23.09 | 610,066 | -0.09(-0.40%) |
Feb 23, 2017 | 23.13 | 23.41 | 22.76 | 23.18 | 944,038 | +0.00(+0.00%) |
Feb 22, 2017 | 23.18 | 23.27 | 23.04 | 23.18 | 821,244 | -0.05(-0.20%) |
Feb 21, 2017 | 23.50 | 23.64 | 23.18 | 23.23 | 735,678 | -0.14(-0.60%) |
Feb 17, 2017 | 23.36 | 23.36 | 23.36 | 0 | +0.05(+0.20%) | |
Feb 16, 2017 | 23.32 | 23.36 | 23.02 | 23.32 | 1,043,336 | +0.00(+0.00%) |
Feb 15, 2017 | 22.71 | 23.36 | 22.53 | 23.32 | 1,434,365 | +0.70(+3.09%) |
Feb 14, 2017 | 22.43 | 22.74 | 22.25 | 22.62 | 1,317,550 | +0.19(+0.83%) |
Feb 13, 2017 | 22.39 | 22.67 | 22.27 | 22.43 | 1,025,237 | +0.19(+0.84%) |
Feb 10, 2017 | 22.39 | 22.48 | 22.11 | 22.25 | 449,243 | -0.05(-0.21%) |
Feb 09, 2017 | 21.64 | 22.29 | 21.55 | 22.29 | 1,053,929 | +0.65(+3.01%) |
Feb 08, 2017 | 21.88 | 21.88 | 21.41 | 21.64 | 916,357 | -0.37(-1.69%) |
Feb 07, 2017 | 22.15 | 22.25 | 21.88 | 22.01 | 875,090 | +0.00(+0.00%) |
Feb 06, 2017 | 22.06 | 22.34 | 21.88 | 22.01 | 491,975 | -0.23(-1.05%) |
Feb 03, 2017 | 21.83 | 22.43 | 21.69 | 22.25 | 730,413 | +0.74(+3.46%) |
Feb 02, 2017 | 21.60 | 21.83 | 21.34 | 21.50 | 971,795 | -0.31(-1.41%) |
Feb 01, 2017 | 22.32 | 22.74 | 21.69 | 21.81 | 936,204 | -0.32(-1.47%) |
Jan 31, 2017 | 22.00 | 22.27 | 21.81 | 22.13 | 1,005,593 | +0.14(+0.63%) |
Jan 30, 2017 | 22.32 | 22.32 | 21.62 | 22.00 | 838,387 | -0.56(-2.47%) |
Jan 27, 2017 | 22.69 | 22.74 | 22.23 | 22.55 | 651,095 | -0.05(-0.21%) |
Jan 26, 2017 | 22.69 | 22.92 | 22.34 | 22.60 | 954,384 | +0.05(+0.21%) |
Jan 25, 2017 | 22.65 | 23.06 | 22.37 | 22.55 | 1,275,168 | +0.37(+1.67%) |
Jan 24, 2017 | 21.81 | 22.25 | 21.67 | 22.18 | 777,460 | +0.56(+2.58%) |
Jan 23, 2017 | 21.53 | 21.72 | 21.30 | 21.62 | 672,018 | +0.05(+0.22%) |
Jan 20, 2017 | 21.44 | 21.81 | 21.44 | 21.58 | 899,054 | +0.09(+0.43%) |
Jan 19, 2017 | 21.81 | 21.81 | 21.21 | 21.49 | 728,000 | -0.19(-0.86%) |
Jan 18, 2017 | 21.53 | 21.72 | 21.25 | 21.67 | 997,492 | +0.23(+1.08%) |
Jan 17, 2017 | 21.62 | 21.76 | 21.21 | 21.44 | 1,237,055 | -0.51(-2.33%) |
Jan 13, 2017 | 21.95 | 21.95 | 21.95 | 0 | +0.28(+1.29%) | |
Jan 12, 2017 | 21.95 | 22.00 | 21.25 | 21.67 | 727,072 | -0.51(-2.30%) |
Jan 11, 2017 | 22.23 | 22.23 | 21.76 | 22.18 | 896,798 | +0.32(+1.49%) |
Jan 10, 2017 | 21.58 | 21.95 | 21.39 | 21.86 | 838,610 | +0.32(+1.51%) |
Jan 09, 2017 | 21.76 | 21.76 | 21.11 | 21.53 | 832,102 | -0.42(-1.90%) |
Jan 06, 2017 | 21.76 | 22.04 | 21.62 | 21.95 | 829,062 | +0.23(+1.07%) |
Jan 05, 2017 | 22.18 | 22.18 | 21.58 | 21.72 | 823,542 | -0.51(-2.30%) |
Jan 04, 2017 | 21.86 | 22.27 | 21.67 | 22.23 | 941,105 | +0.51(+2.35%) |
Jan 03, 2017 | 22.09 | 22.27 | 21.39 | 21.72 | 837,346 | +0.00(+0.00%) |
Dec 30, 2016 | 21.72 | 21.72 | 21.72 | 0 | -0.05(-0.21%) | |
Dec 29, 2016 | 21.76 | 22.00 | 21.53 | 21.76 | 987,330 | +0.00(+0.00%) |
Dec 28, 2016 | 22.32 | 22.32 | 21.72 | 21.76 | 1,212,268 | -0.51(-2.29%) |
Dec 27, 2016 | 22.13 | 22.32 | 22.04 | 22.27 | 412,716 | +0.14(+0.63%) |
Dec 23, 2016 | 22.13 | 22.13 | 22.13 | 0 | -0.14(-0.62%) | |
Dec 22, 2016 | 22.13 | 22.41 | 21.90 | 22.27 | 577,048 | +0.23(+1.05%) |
Dec 21, 2016 | 22.04 | 22.27 | 21.76 | 22.04 | 773,736 | +0.00(+0.00%) |
Dec 20, 2016 | 22.32 | 22.55 | 21.86 | 22.04 | 1,543,127 | -0.14(-0.63%) |
Dec 19, 2016 | 22.00 | 22.18 | 21.65 | 22.18 | 960,070 | +0.32(+1.49%) |
Dec 16, 2016 | 22.32 | 22.51 | 21.72 | 21.86 | 3,787,954 | -0.28(-1.26%) |
Dec 15, 2016 | 22.09 | 22.39 | 21.86 | 22.13 | 1,334,678 | +0.32(+1.49%) |
Dec 14, 2016 | 21.76 | 22.18 | 21.58 | 21.81 | 871,046 | -0.14(-0.63%) |
Dec 13, 2016 | 21.95 | 22.18 | 21.44 | 21.95 | 1,130,051 | +0.05(+0.21%) |
Dec 12, 2016 | 22.55 | 22.60 | 21.72 | 21.90 | 1,008,467 | -0.65(-2.88%) |
Dec 09, 2016 | 22.65 | 22.69 | 22.37 | 22.55 | 1,003,994 | -0.09(-0.41%) |
Dec 08, 2016 | 22.74 | 22.88 | 22.51 | 22.65 | 1,061,850 | +0.19(+0.83%) |
Dec 07, 2016 | 22.13 | 22.55 | 21.95 | 22.46 | 755,221 | +0.37(+1.68%) |
Dec 06, 2016 | 21.90 | 22.13 | 21.67 | 22.09 | 772,456 | +0.32(+1.49%) |
Dec 05, 2016 | 21.58 | 22.07 | 21.53 | 21.76 | 923,480 | +0.51(+2.40%) |
Dec 02, 2016 | 21.58 | 21.58 | 21.16 | 21.25 | 847,358 | -0.37(-1.72%) |