Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.40 | 32.05 | 31.29 | 31.62 | 7,311,284 | +0.30(+0.95%) |
Nov 29, 2017 | 30.85 | 31.37 | 30.78 | 31.32 | 5,404,719 | +0.53(+1.71%) |
Nov 28, 2017 | 30.45 | 30.91 | 30.45 | 30.79 | 4,471,629 | +0.42(+1.37%) |
Nov 27, 2017 | 30.66 | 30.68 | 30.35 | 30.37 | 4,196,259 | -0.33(-1.09%) |
Nov 24, 2017 | 30.49 | 30.80 | 30.48 | 30.71 | 1,755,953 | +0.29(+0.94%) |
Nov 22, 2017 | 30.36 | 30.52 | 30.16 | 30.42 | 4,284,239 | +0.10(+0.34%) |
Nov 21, 2017 | 30.07 | 30.47 | 30.07 | 30.32 | 5,656,521 | +0.26(+0.86%) |
Nov 20, 2017 | 29.89 | 30.38 | 29.87 | 30.06 | 6,774,308 | +0.19(+0.62%) |
Nov 17, 2017 | 29.46 | 30.06 | 29.41 | 29.87 | 6,818,812 | +0.32(+1.10%) |
Nov 16, 2017 | 29.44 | 29.89 | 29.36 | 29.55 | 7,932,222 | +0.16(+0.54%) |
Nov 15, 2017 | 29.32 | 29.42 | 28.98 | 29.39 | 4,328,909 | -0.04(-0.13%) |
Nov 14, 2017 | 28.82 | 29.53 | 28.75 | 29.43 | 4,661,113 | +0.19(+0.63%) |
Nov 13, 2017 | 28.82 | 29.34 | 28.78 | 29.24 | 5,254,467 | +0.39(+1.35%) |
Nov 10, 2017 | 28.69 | 29.05 | 28.56 | 28.85 | 5,523,542 | +0.07(+0.26%) |
Nov 09, 2017 | 28.33 | 28.99 | 28.27 | 28.78 | 5,435,241 | +0.15(+0.52%) |
Nov 08, 2017 | 28.11 | 28.70 | 27.90 | 28.63 | 3,712,662 | +0.44(+1.54%) |
Nov 07, 2017 | 28.33 | 28.46 | 28.03 | 28.20 | 3,456,681 | -0.06(-0.20%) |
Nov 06, 2017 | 28.13 | 28.36 | 27.96 | 28.25 | 4,390,112 | +0.18(+0.63%) |
Nov 03, 2017 | 27.85 | 28.32 | 27.72 | 28.08 | 5,265,008 | +0.20(+0.73%) |
Nov 02, 2017 | 28.13 | 28.23 | 27.11 | 27.87 | 11,223,809 | -0.30(-1.05%) |
Nov 01, 2017 | 28.11 | 28.36 | 27.85 | 28.17 | 6,924,692 | +0.17(+0.60%) |
Oct 31, 2017 | 27.60 | 28.13 | 27.52 | 28.00 | 5,940,976 | +0.41(+1.48%) |
Oct 30, 2017 | 27.81 | 28.10 | 27.50 | 27.59 | 8,304,098 | -0.26(-0.93%) |
Oct 27, 2017 | 27.59 | 27.94 | 27.39 | 27.85 | 5,234,991 | +0.29(+1.04%) |
Oct 26, 2017 | 27.20 | 27.62 | 27.14 | 27.57 | 5,891,939 | +0.49(+1.81%) |
Oct 25, 2017 | 27.23 | 27.60 | 26.87 | 27.08 | 8,325,113 | +0.51(+1.92%) |
Oct 24, 2017 | 25.93 | 26.79 | 25.47 | 26.57 | 8,210,714 | +0.72(+2.80%) |
Oct 23, 2017 | 25.94 | 26.11 | 25.77 | 25.84 | 5,393,538 | -0.09(-0.36%) |
Oct 20, 2017 | 25.60 | 25.94 | 25.59 | 25.94 | 5,914,621 | +0.20(+0.79%) |
Oct 19, 2017 | 25.30 | 25.81 | 25.07 | 25.73 | 5,805,686 | +0.42(+1.65%) |
Oct 18, 2017 | 25.35 | 25.43 | 25.21 | 25.32 | 2,505,637 | +0.01(+0.04%) |
Oct 17, 2017 | 25.15 | 25.41 | 25.02 | 25.31 | 4,057,424 | +0.19(+0.77%) |
Oct 16, 2017 | 25.10 | 25.21 | 25.07 | 25.11 | 2,272,761 | +0.04(+0.15%) |
Oct 13, 2017 | 25.12 | 25.18 | 25.00 | 25.08 | 2,042,371 | -0.02(-0.07%) |
Oct 12, 2017 | 24.92 | 25.28 | 24.92 | 25.09 | 3,959,678 | +0.11(+0.45%) |
Oct 11, 2017 | 24.88 | 25.03 | 24.78 | 24.98 | 5,423,271 | +0.11(+0.45%) |
Oct 10, 2017 | 25.20 | 25.22 | 24.73 | 24.87 | 5,149,062 | -0.28(-1.10%) |
Oct 09, 2017 | 25.25 | 25.36 | 24.96 | 25.15 | 2,986,180 | -0.07(-0.29%) |
Oct 06, 2017 | 25.21 | 25.44 | 25.12 | 25.22 | 3,542,150 | +0.03(+0.11%) |
Oct 05, 2017 | 25.64 | 25.68 | 25.19 | 25.20 | 4,618,496 | -0.40(-1.56%) |
Oct 04, 2017 | 25.48 | 25.66 | 25.35 | 25.59 | 3,495,206 | +0.11(+0.44%) |
Oct 03, 2017 | 25.57 | 25.71 | 25.05 | 25.48 | 4,971,248 | +0.13(+0.51%) |
Oct 02, 2017 | 25.41 | 25.53 | 25.13 | 25.35 | 3,663,092 | +0.04(+0.15%) |
Sep 29, 2017 | 25.05 | 25.48 | 25.05 | 25.32 | 5,372,316 | +0.33(+1.33%) |
Sep 28, 2017 | 24.58 | 25.00 | 24.58 | 24.98 | 4,703,561 | +0.41(+1.66%) |
Sep 27, 2017 | 24.52 | 24.68 | 24.27 | 24.58 | 3,195,739 | +0.19(+0.76%) |
Sep 26, 2017 | 24.33 | 24.59 | 24.26 | 24.39 | 3,413,617 | +0.15(+0.61%) |
Sep 25, 2017 | 23.86 | 24.32 | 23.84 | 24.24 | 3,972,844 | +0.27(+1.12%) |
Sep 22, 2017 | 23.77 | 24.10 | 23.74 | 23.97 | 4,580,925 | +0.21(+0.90%) |
Sep 21, 2017 | 23.82 | 23.86 | 23.61 | 23.76 | 3,841,166 | -0.01(-0.04%) |
Sep 20, 2017 | 24.29 | 24.33 | 23.67 | 23.77 | 5,581,988 | -0.53(-2.17%) |
Sep 19, 2017 | 24.39 | 24.53 | 24.27 | 24.30 | 5,427,437 | -0.09(-0.38%) |
Sep 18, 2017 | 24.39 | 24.48 | 24.21 | 24.39 | 4,986,389 | +0.12(+0.50%) |
Sep 15, 2017 | 24.28 | 24.40 | 24.02 | 24.27 | 7,812,010 | -0.07(-0.30%) |
Sep 14, 2017 | 24.12 | 24.44 | 24.01 | 24.34 | 3,924,744 | +0.17(+0.69%) |
Sep 13, 2017 | 24.46 | 24.59 | 23.77 | 24.18 | 7,600,476 | -0.26(-1.06%) |
Sep 12, 2017 | 24.20 | 24.46 | 24.08 | 24.44 | 3,295,367 | +0.28(+1.15%) |
Sep 11, 2017 | 23.93 | 24.23 | 23.85 | 24.16 | 4,714,048 | +0.38(+1.59%) |
Sep 08, 2017 | 23.48 | 23.98 | 23.40 | 23.78 | 2,783,489 | +0.31(+1.34%) |
Sep 07, 2017 | 23.71 | 23.81 | 23.43 | 23.47 | 4,248,069 | -0.19(-0.82%) |
Sep 06, 2017 | 23.73 | 23.96 | 23.59 | 23.66 | 4,323,138 | -0.02(-0.08%) |
Sep 05, 2017 | 23.87 | 23.96 | 23.52 | 23.68 | 4,602,622 | -0.20(-0.85%) |
Sep 01, 2017 | 23.89 | 24.05 | 23.82 | 23.88 | 2,568,402 | +0.05(+0.19%) |
Aug 31, 2017 | 23.63 | 23.90 | 23.58 | 23.84 | 3,919,806 | +0.29(+1.22%) |
Aug 30, 2017 | 23.36 | 23.61 | 23.34 | 23.55 | 3,311,575 | +0.18(+0.79%) |
Aug 29, 2017 | 23.18 | 23.44 | 23.12 | 23.36 | 3,312,867 | +0.01(+0.04%) |
Aug 28, 2017 | 23.39 | 23.43 | 23.21 | 23.36 | 2,837,802 | -0.01(-0.04%) |
Aug 25, 2017 | 23.09 | 23.48 | 23.09 | 23.36 | 3,449,604 | +0.37(+1.61%) |
Aug 24, 2017 | 23.14 | 23.21 | 22.95 | 23.00 | 3,218,279 | -0.03(-0.12%) |
Aug 23, 2017 | 23.23 | 23.40 | 22.98 | 23.02 | 5,172,698 | -0.30(-1.31%) |
Aug 22, 2017 | 23.40 | 23.47 | 23.02 | 23.33 | 4,696,266 | -0.12(-0.51%) |
Aug 21, 2017 | 23.25 | 23.51 | 23.20 | 23.45 | 3,849,931 | +0.11(+0.47%) |
Aug 18, 2017 | 23.41 | 23.62 | 23.30 | 23.34 | 3,953,510 | -0.15(-0.63%) |
Aug 17, 2017 | 23.84 | 24.00 | 23.47 | 23.48 | 4,980,648 | -0.44(-1.85%) |
Aug 16, 2017 | 23.57 | 23.97 | 23.48 | 23.93 | 6,905,703 | +0.36(+1.53%) |
Aug 15, 2017 | 23.45 | 23.60 | 23.38 | 23.57 | 2,820,200 | +0.13(+0.55%) |
Aug 14, 2017 | 23.11 | 23.48 | 23.08 | 23.44 | 4,778,910 | +0.51(+2.21%) |
Aug 11, 2017 | 22.83 | 23.08 | 22.76 | 22.93 | 3,140,711 | +0.06(+0.24%) |
Aug 10, 2017 | 23.24 | 23.32 | 22.87 | 22.88 | 4,896,440 | -0.49(-2.09%) |
Aug 09, 2017 | 23.27 | 23.48 | 23.21 | 23.36 | 3,703,741 | +0.00(+0.00%) |
Aug 08, 2017 | 23.50 | 23.62 | 23.34 | 23.36 | 4,181,429 | -0.14(-0.59%) |
Aug 07, 2017 | 23.66 | 23.76 | 23.40 | 23.50 | 4,985,363 | -0.13(-0.55%) |
Aug 04, 2017 | 23.37 | 23.74 | 23.37 | 23.63 | 6,291,859 | +0.29(+1.23%) |
Aug 03, 2017 | 23.32 | 23.55 | 23.24 | 23.35 | 5,515,112 | +0.08(+0.36%) |
Aug 02, 2017 | 22.99 | 23.32 | 22.85 | 23.26 | 5,439,256 | +0.29(+1.25%) |
Aug 01, 2017 | 22.59 | 23.12 | 22.55 | 22.98 | 4,690,641 | +0.43(+1.92%) |
Jul 31, 2017 | 22.53 | 22.64 | 22.37 | 22.54 | 3,948,981 | +0.06(+0.29%) |
Jul 28, 2017 | 22.43 | 22.61 | 22.29 | 22.48 | 4,104,019 | -0.01(-0.04%) |
Jul 27, 2017 | 22.45 | 22.66 | 22.26 | 22.49 | 4,697,588 | +0.06(+0.29%) |
Jul 26, 2017 | 22.50 | 22.81 | 22.40 | 22.42 | 4,611,515 | -0.23(-1.02%) |
Jul 25, 2017 | 22.43 | 22.74 | 22.14 | 22.65 | 7,203,765 | +0.11(+0.49%) |
Jul 24, 2017 | 22.42 | 22.72 | 22.34 | 22.54 | 5,314,306 | +0.10(+0.45%) |
Jul 21, 2017 | 22.40 | 22.81 | 22.34 | 22.44 | 6,234,881 | +0.02(+0.08%) |
Jul 20, 2017 | 22.62 | 22.24 | 22.42 | 3,462,242 | -0.16(-0.69%) | |
Jul 19, 2017 | 22.40 | 22.70 | 22.39 | 22.58 | 5,614,395 | +0.28(+1.24%) |
Jul 18, 2017 | 22.41 | 22.51 | 21.98 | 22.30 | 4,159,440 | -0.18(-0.82%) |
Jul 17, 2017 | 22.48 | 22.70 | 22.45 | 22.49 | 6,430,504 | +0.00(+0.00%) |
Jul 14, 2017 | 22.49 | 22.71 | 22.44 | 22.49 | 4,694,687 | -0.01(-0.04%) |
Jul 13, 2017 | 22.70 | 22.80 | 22.42 | 22.50 | 6,329,657 | -0.02(-0.08%) |
Jul 12, 2017 | 22.90 | 23.08 | 22.40 | 22.52 | 5,722,165 | -0.26(-1.14%) |
Jul 11, 2017 | 22.78 | 23.02 | 22.56 | 22.77 | 6,831,414 | -0.37(-1.60%) |
Jul 10, 2017 | 22.76 | 23.24 | 22.76 | 23.14 | 9,311,687 | +0.12(+0.52%) |
Jul 07, 2017 | 22.55 | 23.26 | 22.54 | 23.02 | 10,421,610 | +0.49(+2.17%) |
Jul 06, 2017 | 22.68 | 22.76 | 22.53 | 22.53 | 9,667,713 | -0.21(-0.93%) |
Jul 05, 2017 | 22.55 | 22.89 | 22.34 | 22.75 | 7,912,712 | +0.14(+0.61%) |
Jul 03, 2017 | 22.70 | 22.80 | 22.58 | 22.61 | 1,771,061 | -0.04(-0.16%) |
Jun 30, 2017 | 22.31 | 22.82 | 22.31 | 22.64 | 5,095,982 | +0.43(+1.95%) |
Jun 29, 2017 | 22.55 | 22.59 | 22.06 | 22.21 | 9,691,761 | -0.40(-1.76%) |
Jun 28, 2017 | 22.38 | 22.76 | 22.29 | 22.61 | 5,573,790 | +0.39(+1.74%) |
Jun 27, 2017 | 22.32 | 22.52 | 22.16 | 22.22 | 7,772,391 | -0.11(-0.50%) |
Jun 26, 2017 | 22.35 | 22.43 | 22.30 | 22.33 | 3,970,026 | +0.04(+0.17%) |
Jun 23, 2017 | 22.36 | 22.55 | 22.26 | 22.29 | 7,213,855 | +0.10(+0.46%) |
Jun 22, 2017 | 22.34 | 22.39 | 22.12 | 22.19 | 5,946,122 | -0.22(-0.99%) |
Jun 21, 2017 | 22.36 | 22.59 | 22.16 | 22.41 | 4,955,961 | +0.05(+0.21%) |
Jun 20, 2017 | 22.56 | 22.79 | 22.31 | 22.37 | 6,933,355 | +0.06(+0.29%) |
Jun 19, 2017 | 22.31 | 22.49 | 22.18 | 22.30 | 5,635,808 | +0.14(+0.62%) |
Jun 16, 2017 | 22.13 | 22.29 | 21.90 | 22.16 | 4,508,346 | -0.06(-0.29%) |
Jun 15, 2017 | 22.19 | 22.39 | 22.11 | 22.23 | 4,562,122 | -0.18(-0.82%) |
Jun 14, 2017 | 22.38 | 22.82 | 22.27 | 22.41 | 7,905,197 | +0.15(+0.66%) |
Jun 13, 2017 | 21.68 | 22.30 | 21.68 | 22.27 | 6,487,853 | +0.60(+2.77%) |
Jun 12, 2017 | 21.60 | 21.85 | 21.59 | 21.67 | 4,731,924 | +0.03(+0.13%) |
Jun 09, 2017 | 21.65 | 21.71 | 21.42 | 21.64 | 4,158,109 | +0.02(+0.09%) |
Jun 08, 2017 | 21.80 | 21.50 | 21.62 | 4,143,072 | -0.16(-0.72%) | |
Jun 07, 2017 | 21.65 | 21.86 | 21.59 | 21.78 | 5,568,526 | +0.14(+0.64%) |
Jun 06, 2017 | 21.43 | 21.74 | 21.31 | 21.64 | 4,363,248 | +0.12(+0.56%) |
Jun 05, 2017 | 21.75 | 21.80 | 21.40 | 21.52 | 4,135,140 | -0.29(-1.31%) |
Jun 02, 2017 | 21.28 | 21.88 | 21.28 | 21.80 | 7,590,687 | +0.58(+2.73%) |
Jun 01, 2017 | 20.87 | 21.22 | 20.80 | 21.22 | 4,413,776 | +0.38(+1.81%) |
May 31, 2017 | 20.99 | 21.00 | 20.75 | 20.85 | 6,627,047 | +0.00(+0.00%) |
May 30, 2017 | 20.97 | 21.04 | 20.71 | 20.85 | 3,404,005 | -0.16(-0.74%) |
May 26, 2017 | 21.03 | 21.07 | 20.97 | 21.00 | 2,672,859 | -0.05(-0.22%) |
May 25, 2017 | 21.31 | 21.36 | 20.99 | 21.05 | 3,676,204 | -0.17(-0.82%) |
May 24, 2017 | 21.03 | 21.23 | 20.91 | 21.22 | 4,314,143 | +0.15(+0.70%) |
May 23, 2017 | 21.62 | 21.72 | 21.00 | 21.08 | 4,899,068 | -0.34(-1.59%) |
May 22, 2017 | 21.29 | 21.50 | 21.26 | 21.42 | 4,103,125 | +0.15(+0.69%) |
May 19, 2017 | 21.00 | 21.35 | 20.94 | 21.27 | 4,170,978 | +0.35(+1.67%) |
May 18, 2017 | 20.69 | 21.02 | 20.51 | 20.92 | 3,516,812 | +0.19(+0.93%) |
May 17, 2017 | 21.21 | 21.20 | 20.73 | 20.73 | 3,980,563 | -0.49(-2.30%) |
May 16, 2017 | 21.17 | 21.28 | 21.03 | 21.21 | 3,349,237 | +0.12(+0.57%) |
May 15, 2017 | 20.96 | 21.21 | 20.93 | 21.10 | 4,824,445 | +0.17(+0.84%) |
May 12, 2017 | 21.15 | 21.21 | 20.87 | 20.92 | 3,201,906 | -0.25(-1.17%) |
May 11, 2017 | 21.02 | 21.21 | 20.86 | 21.17 | 6,146,418 | +0.12(+0.57%) |
May 10, 2017 | 20.81 | 21.05 | 20.67 | 21.05 | 4,879,775 | +0.17(+0.79%) |
May 09, 2017 | 20.53 | 20.97 | 20.49 | 20.88 | 7,247,161 | +0.42(+2.07%) |
May 08, 2017 | 20.53 | 20.63 | 20.37 | 20.46 | 7,377,421 | -0.08(-0.40%) |
May 05, 2017 | 20.50 | 20.59 | 20.39 | 20.54 | 6,521,844 | +0.17(+0.86%) |
May 04, 2017 | 20.41 | 20.55 | 20.36 | 20.37 | 6,469,046 | -0.03(-0.14%) |
May 03, 2017 | 20.53 | 20.59 | 20.30 | 20.40 | 6,162,878 | -0.13(-0.63%) |
May 02, 2017 | 20.66 | 20.71 | 20.40 | 20.53 | 5,881,200 | -0.15(-0.71%) |
May 01, 2017 | 20.87 | 21.01 | 20.64 | 20.67 | 7,297,114 | -0.17(-0.84%) |
Apr 28, 2017 | 20.99 | 21.02 | 20.64 | 20.85 | 7,217,599 | -0.18(-0.87%) |
Apr 27, 2017 | 20.92 | 21.10 | 20.74 | 21.03 | 8,993,205 | +0.16(+0.75%) |
Apr 26, 2017 | 20.37 | 21.06 | 20.33 | 20.87 | 11,626,327 | +0.46(+2.25%) |
Apr 25, 2017 | 20.38 | 20.57 | 19.69 | 20.41 | 18,313,142 | -0.81(-3.81%) |
Apr 24, 2017 | 21.71 | 21.72 | 21.06 | 21.22 | 10,750,755 | -0.22(-1.03%) |
Apr 21, 2017 | 21.41 | 21.51 | 21.23 | 21.44 | 6,257,328 | -0.02(-0.09%) |
Apr 20, 2017 | 22.42 | 22.47 | 21.32 | 21.46 | 10,409,654 | -0.78(-3.51%) |
Apr 19, 2017 | 22.32 | 22.40 | 22.17 | 22.25 | 4,597,125 | -0.01(-0.04%) |
Apr 18, 2017 | 22.11 | 22.36 | 21.91 | 22.25 | 4,771,021 | +0.08(+0.37%) |
Apr 17, 2017 | 21.85 | 22.21 | 21.81 | 22.17 | 4,980,955 | +0.37(+1.69%) |
Apr 13, 2017 | 21.85 | 22.04 | 21.78 | 21.80 | 4,897,078 | -0.06(-0.25%) |
Apr 12, 2017 | 21.85 | 21.97 | 21.67 | 21.86 | 4,242,283 | +0.01(+0.04%) |
Apr 11, 2017 | 21.56 | 21.91 | 21.50 | 21.85 | 4,793,221 | +0.28(+1.28%) |
Apr 10, 2017 | 21.41 | 21.70 | 21.41 | 21.57 | 3,600,913 | +0.17(+0.77%) |
Apr 07, 2017 | 21.43 | 21.57 | 21.37 | 21.41 | 8,165,532 | -0.07(-0.34%) |
Apr 06, 2017 | 21.44 | 21.72 | 21.38 | 21.48 | 6,639,004 | +0.06(+0.30%) |
Apr 05, 2017 | 21.56 | 21.82 | 21.33 | 21.42 | 5,811,963 | -0.07(-0.34%) |
Apr 04, 2017 | 21.53 | 21.66 | 21.44 | 21.49 | 3,447,471 | -0.10(-0.47%) |
Apr 03, 2017 | 21.75 | 21.81 | 21.44 | 21.59 | 3,934,256 | -0.06(-0.30%) |
Mar 31, 2017 | 21.87 | 21.92 | 21.60 | 21.66 | 4,972,052 | -0.26(-1.18%) |
Mar 30, 2017 | 21.83 | 21.95 | 21.74 | 21.91 | 2,828,123 | +0.07(+0.34%) |
Mar 29, 2017 | 21.75 | 21.91 | 21.69 | 21.84 | 2,778,799 | +0.02(+0.08%) |
Mar 28, 2017 | 21.52 | 21.90 | 21.49 | 21.82 | 4,314,527 | +0.24(+1.11%) |
Mar 27, 2017 | 21.32 | 21.66 | 21.27 | 21.58 | 4,048,766 | -0.02(-0.09%) |
Mar 24, 2017 | 21.64 | 21.76 | 21.43 | 21.60 | 3,601,126 | +0.06(+0.30%) |
Mar 23, 2017 | 21.49 | 21.85 | 21.49 | 21.54 | 3,915,595 | +0.05(+0.21%) |
Mar 22, 2017 | 21.52 | 21.56 | 21.23 | 21.49 | 7,701,201 | -0.03(-0.13%) |
Mar 21, 2017 | 21.89 | 21.96 | 21.38 | 21.52 | 5,891,339 | -0.31(-1.43%) |
Mar 20, 2017 | 21.79 | 21.89 | 21.64 | 21.83 | 3,907,733 | +0.02(+0.08%) |
Mar 17, 2017 | 21.95 | 22.00 | 21.67 | 21.81 | 9,080,766 | -0.08(-0.38%) |
Mar 16, 2017 | 21.61 | 22.12 | 21.60 | 21.90 | 8,311,599 | +0.35(+1.62%) |
Mar 15, 2017 | 21.41 | 21.67 | 21.23 | 21.55 | 5,553,828 | +0.23(+1.08%) |
Mar 14, 2017 | 21.40 | 21.40 | 21.03 | 21.32 | 6,715,679 | -0.19(-0.90%) |
Mar 13, 2017 | 21.70 | 21.74 | 21.31 | 21.51 | 6,727,778 | -0.13(-0.60%) |
Mar 10, 2017 | 21.53 | 21.90 | 21.43 | 21.64 | 11,769,506 | +0.38(+1.77%) |
Mar 09, 2017 | 21.30 | 21.54 | 21.05 | 21.26 | 9,582,103 | -0.04(-0.17%) |
Mar 08, 2017 | 20.90 | 21.38 | 20.89 | 21.30 | 11,595,236 | +0.42(+2.03%) |
Mar 07, 2017 | 20.57 | 21.01 | 20.44 | 20.87 | 7,950,158 | +0.30(+1.47%) |
Mar 06, 2017 | 20.45 | 20.67 | 20.33 | 20.57 | 6,866,968 | -0.02(-0.09%) |
Mar 03, 2017 | 20.49 | 20.66 | 20.34 | 20.59 | 5,495,232 | +0.05(+0.27%) |
Mar 02, 2017 | 20.62 | 20.80 | 20.48 | 20.54 | 5,389,911 | -0.06(-0.31%) |
Mar 01, 2017 | 20.38 | 20.82 | 20.34 | 20.60 | 8,187,096 | +0.40(+2.00%) |
Feb 28, 2017 | 20.22 | 20.33 | 20.08 | 20.20 | 7,469,249 | -0.05(-0.23%) |
Feb 27, 2017 | 19.83 | 20.30 | 19.83 | 20.24 | 7,139,003 | +0.34(+1.70%) |
Feb 24, 2017 | 19.72 | 19.94 | 19.54 | 19.90 | 5,442,927 | +0.12(+0.60%) |
Feb 23, 2017 | 19.95 | 19.96 | 19.69 | 19.78 | 4,089,903 | -0.10(-0.51%) |
Feb 22, 2017 | 20.09 | 20.09 | 19.81 | 19.89 | 7,646,724 | +0.09(+0.46%) |
Feb 21, 2017 | 19.70 | 19.83 | 19.59 | 19.79 | 4,742,349 | +0.19(+0.98%) |
Feb 17, 2017 | 19.60 | 19.60 | 19.60 | 0 | +0.05(+0.28%) | |
Feb 16, 2017 | 19.79 | 19.92 | 19.53 | 19.55 | 4,069,183 | -0.27(-1.34%) |
Feb 15, 2017 | 19.60 | 19.88 | 19.51 | 19.81 | 4,750,387 | +0.13(+0.65%) |
Feb 14, 2017 | 19.96 | 20.04 | 19.60 | 19.68 | 4,745,072 | -0.03(-0.14%) |
Feb 13, 2017 | 19.88 | 19.92 | 19.70 | 19.71 | 3,402,715 | -0.09(-0.46%) |
Feb 10, 2017 | 19.66 | 19.87 | 19.60 | 19.80 | 3,856,515 | +0.20(+1.03%) |
Feb 09, 2017 | 19.51 | 19.65 | 19.35 | 19.60 | 3,625,360 | +0.12(+0.61%) |
Feb 08, 2017 | 19.36 | 19.57 | 19.29 | 19.48 | 4,534,880 | +0.02(+0.09%) |
Feb 07, 2017 | 19.80 | 19.80 | 19.36 | 19.46 | 5,462,070 | -0.04(-0.19%) |
Feb 06, 2017 | 19.57 | 19.64 | 19.40 | 19.50 | 5,072,203 | -0.09(-0.47%) |
Feb 03, 2017 | 19.61 | 19.74 | 19.40 | 19.59 | 4,876,537 | +0.12(+0.61%) |
Feb 02, 2017 | 19.46 | 19.70 | 19.32 | 19.47 | 6,073,135 | +0.05(+0.24%) |
Feb 01, 2017 | 19.73 | 19.82 | 19.40 | 19.43 | 9,034,066 | -0.27(-1.39%) |
Jan 31, 2017 | 19.59 | 19.75 | 19.42 | 19.70 | 7,486,848 | +0.11(+0.56%) |
Jan 30, 2017 | 19.44 | 19.68 | 19.16 | 19.59 | 7,759,922 | +0.12(+0.61%) |
Jan 27, 2017 | 19.57 | 19.77 | 19.42 | 19.47 | 11,756,371 | +0.07(+0.38%) |
Jan 26, 2017 | 19.28 | 20.14 | 19.24 | 19.40 | 15,074,206 | +0.68(+3.62%) |
Jan 25, 2017 | 18.65 | 18.99 | 18.62 | 18.72 | 9,307,798 | +0.09(+0.49%) |
Jan 24, 2017 | 17.97 | 18.64 | 17.94 | 18.63 | 8,596,799 | +1.04(+5.88%) |
Jan 23, 2017 | 17.45 | 17.77 | 17.42 | 17.60 | 4,113,218 | +0.08(+0.47%) |
Jan 20, 2017 | 17.37 | 17.54 | 17.29 | 17.51 | 6,211,407 | +0.16(+0.95%) |
Jan 19, 2017 | 17.59 | 17.72 | 17.28 | 17.35 | 5,453,434 | -0.25(-1.41%) |
Jan 18, 2017 | 17.57 | 17.68 | 17.45 | 17.60 | 3,560,416 | +0.05(+0.26%) |
Jan 17, 2017 | 17.50 | 17.67 | 17.36 | 17.55 | 3,181,879 | -0.03(-0.16%) |
Jan 13, 2017 | 17.58 | 17.58 | 17.58 | 0 | +0.16(+0.95%) | |
Jan 12, 2017 | 17.23 | 17.43 | 16.98 | 17.41 | 3,746,587 | +0.16(+0.90%) |
Jan 11, 2017 | 17.10 | 17.28 | 16.99 | 17.26 | 2,665,766 | +0.14(+0.80%) |
Jan 10, 2017 | 17.06 | 17.24 | 16.97 | 17.12 | 2,995,688 | +0.15(+0.86%) |
Jan 09, 2017 | 16.88 | 17.05 | 16.70 | 16.97 | 4,151,639 | +0.06(+0.38%) |
Jan 06, 2017 | 17.45 | 17.53 | 16.87 | 16.91 | 5,822,681 | -0.43(-2.48%) |
Jan 05, 2017 | 17.32 | 17.48 | 17.11 | 17.34 | 5,520,100 | -0.05(-0.32%) |
Jan 04, 2017 | 17.10 | 17.48 | 17.08 | 17.39 | 6,925,299 | +0.40(+2.37%) |
Jan 03, 2017 | 16.99 | 17.10 | 16.65 | 16.99 | 3,673,517 | +0.16(+0.92%) |
Dec 30, 2016 | 16.84 | 16.84 | 16.84 | 0 | -0.11(-0.65%) | |
Dec 29, 2016 | 16.96 | 17.05 | 16.93 | 16.95 | 2,151,003 | +0.05(+0.27%) |
Dec 28, 2016 | 17.11 | 17.15 | 16.82 | 16.90 | 4,526,384 | -0.16(-0.91%) |
Dec 27, 2016 | 16.88 | 17.06 | 16.85 | 17.06 | 2,739,395 | +0.22(+1.31%) |
Dec 23, 2016 | 16.84 | 16.84 | 16.84 | 0 | -0.16(-0.92%) | |
Dec 22, 2016 | 17.50 | 17.56 | 16.95 | 16.99 | 4,656,350 | -0.55(-3.13%) |
Dec 21, 2016 | 17.45 | 17.64 | 17.45 | 17.54 | 3,012,517 | +0.05(+0.31%) |
Dec 20, 2016 | 17.33 | 17.56 | 17.30 | 17.49 | 4,726,896 | +0.16(+0.95%) |
Dec 19, 2016 | 17.32 | 17.77 | 17.24 | 17.32 | 6,071,492 | +0.07(+0.42%) |
Dec 16, 2016 | 17.14 | 17.40 | 17.06 | 17.25 | 8,876,214 | +0.17(+1.02%) |
Dec 15, 2016 | 17.40 | 17.78 | 17.01 | 17.07 | 9,117,343 | -0.33(-1.89%) |
Dec 14, 2016 | 17.96 | 18.02 | 17.37 | 17.40 | 6,472,463 | -0.56(-3.10%) |
Dec 13, 2016 | 18.18 | 18.22 | 17.89 | 17.96 | 4,643,764 | -0.12(-0.66%) |
Dec 12, 2016 | 17.78 | 18.17 | 17.77 | 18.08 | 6,125,983 | +0.21(+1.17%) |
Dec 09, 2016 | 17.98 | 18.01 | 17.59 | 17.87 | 5,982,291 | -0.23(-1.26%) |
Dec 08, 2016 | 17.68 | 18.39 | 17.67 | 18.09 | 8,046,521 | +0.49(+2.80%) |
Dec 07, 2016 | 17.03 | 17.66 | 16.95 | 17.60 | 7,792,662 | +0.57(+3.37%) |
Dec 06, 2016 | 16.94 | 17.10 | 16.73 | 17.03 | 8,829,588 | +0.36(+2.19%) |
Dec 05, 2016 | 16.81 | 16.99 | 16.64 | 16.66 | 8,364,216 | -0.03(-0.16%) |
Dec 02, 2016 | 16.78 | 17.05 | 16.67 | 16.69 | 4,413,445 | -0.07(-0.43%) |