Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.76 | 29.76 | 29.76 | 0 | -0.05(-0.15%) | |
Dec 28, 2017 | 29.91 | 30.03 | 29.49 | 29.81 | 1,513,849 | -0.11(-0.38%) |
Dec 27, 2017 | 29.81 | 30.18 | 29.74 | 29.92 | 1,042,219 | +0.12(+0.41%) |
Dec 26, 2017 | 29.55 | 29.93 | 29.53 | 29.80 | 1,802,727 | +0.17(+0.56%) |
Dec 22, 2017 | 29.43 | 29.64 | 29.23 | 29.63 | 2,052,929 | +0.24(+0.83%) |
Dec 21, 2017 | 29.69 | 29.72 | 29.36 | 29.39 | 2,681,533 | -0.28(-0.95%) |
Dec 20, 2017 | 29.67 | 29.80 | 29.50 | 29.67 | 2,089,473 | -0.05(-0.15%) |
Dec 19, 2017 | 30.11 | 30.19 | 29.66 | 29.72 | 1,693,862 | -0.37(-1.24%) |
Dec 18, 2017 | 30.10 | 30.20 | 29.84 | 30.09 | 2,399,502 | +0.11(+0.38%) |
Dec 15, 2017 | 29.99 | 30.23 | 29.87 | 29.97 | 2,199,437 | -0.02(-0.05%) |
Dec 14, 2017 | 29.68 | 30.17 | 29.44 | 29.99 | 2,530,814 | +0.13(+0.43%) |
Dec 13, 2017 | 30.65 | 30.65 | 29.80 | 29.86 | 2,658,127 | -0.65(-2.14%) |
Dec 12, 2017 | 30.76 | 30.90 | 30.43 | 30.51 | 1,580,609 | -0.30(-0.98%) |
Dec 11, 2017 | 30.32 | 30.82 | 30.32 | 30.82 | 2,155,304 | +0.42(+1.37%) |
Dec 08, 2017 | 30.31 | 30.47 | 30.14 | 30.40 | 2,419,640 | +0.24(+0.80%) |
Dec 07, 2017 | 29.94 | 30.29 | 29.76 | 30.16 | 2,226,701 | +0.26(+0.86%) |
Dec 06, 2017 | 30.17 | 30.26 | 29.63 | 29.90 | 2,249,071 | -0.34(-1.13%) |
Dec 05, 2017 | 30.06 | 30.31 | 29.92 | 30.24 | 2,571,932 | +0.14(+0.45%) |
Dec 04, 2017 | 30.91 | 29.81 | 30.10 | 2,826,870 | -0.67(-2.19%) | |
Dec 01, 2017 | 30.69 | 30.80 | 30.35 | 30.78 | 1,855,426 | +0.09(+0.30%) |
Nov 30, 2017 | 30.54 | 30.85 | 30.49 | 30.69 | 3,020,748 | +0.19(+0.62%) |
Nov 29, 2017 | 30.66 | 30.74 | 30.38 | 30.50 | 1,485,807 | -0.13(-0.42%) |
Nov 28, 2017 | 30.69 | 30.70 | 30.49 | 30.63 | 2,261,950 | +0.03(+0.10%) |
Nov 27, 2017 | 30.69 | 30.88 | 30.56 | 30.60 | 998,303 | -0.15(-0.49%) |
Nov 24, 2017 | 30.48 | 30.78 | 30.41 | 30.75 | 630,870 | +0.33(+1.07%) |
Nov 22, 2017 | 30.79 | 30.80 | 30.28 | 30.42 | 1,078,941 | -0.29(-0.94%) |
Nov 21, 2017 | 30.18 | 30.72 | 30.16 | 30.71 | 2,605,845 | +0.60(+1.99%) |
Nov 20, 2017 | 30.22 | 30.32 | 30.00 | 30.11 | 1,764,920 | -0.16(-0.53%) |
Nov 17, 2017 | 30.12 | 30.30 | 30.09 | 30.27 | 2,603,207 | +0.09(+0.30%) |
Nov 16, 2017 | 30.03 | 30.22 | 29.97 | 30.18 | 1,625,150 | +0.14(+0.48%) |
Nov 15, 2017 | 30.19 | 30.19 | 29.97 | 30.03 | 2,157,224 | -0.20(-0.68%) |
Nov 14, 2017 | 29.38 | 30.43 | 29.28 | 30.24 | 3,096,463 | +0.86(+2.92%) |
Nov 13, 2017 | 29.08 | 29.45 | 28.95 | 29.38 | 1,344,576 | +0.14(+0.49%) |
Nov 10, 2017 | 29.28 | 29.34 | 29.09 | 29.24 | 1,466,904 | -0.16(-0.54%) |
Nov 09, 2017 | 28.60 | 29.40 | 28.52 | 29.40 | 4,129,092 | +0.84(+2.95%) |
Nov 08, 2017 | 28.74 | 28.74 | 28.49 | 28.56 | 1,365,096 | -0.13(-0.45%) |
Nov 07, 2017 | 28.98 | 29.24 | 28.56 | 28.68 | 1,904,700 | -0.27(-0.94%) |
Nov 06, 2017 | 28.67 | 29.19 | 28.67 | 28.96 | 1,406,126 | +0.15(+0.53%) |
Nov 03, 2017 | 28.65 | 28.94 | 28.57 | 28.81 | 2,034,001 | +0.18(+0.64%) |
Nov 02, 2017 | 28.78 | 28.87 | 28.28 | 28.62 | 2,128,324 | -0.03(-0.11%) |
Nov 01, 2017 | 28.53 | 28.85 | 28.51 | 28.65 | 1,725,687 | +0.27(+0.96%) |
Oct 31, 2017 | 28.23 | 28.48 | 28.19 | 28.38 | 1,558,421 | +0.20(+0.73%) |
Oct 30, 2017 | 27.80 | 28.25 | 27.77 | 28.18 | 2,445,191 | +0.24(+0.84%) |
Oct 27, 2017 | 27.65 | 28.07 | 27.49 | 27.94 | 2,064,042 | +0.30(+1.10%) |
Oct 26, 2017 | 26.87 | 27.73 | 26.61 | 27.64 | 4,755,465 | +0.83(+3.08%) |
Oct 25, 2017 | 26.80 | 26.85 | 26.56 | 26.81 | 1,595,020 | -0.04(-0.14%) |
Oct 24, 2017 | 26.93 | 26.93 | 26.83 | 26.85 | 2,528,795 | -0.05(-0.17%) |
Oct 23, 2017 | 27.03 | 27.13 | 26.87 | 26.89 | 2,372,822 | -0.18(-0.67%) |
Oct 20, 2017 | 27.08 | 27.29 | 27.05 | 27.08 | 2,626,705 | +0.08(+0.31%) |
Oct 19, 2017 | 26.42 | 27.07 | 26.39 | 26.99 | 3,889,863 | +0.43(+1.63%) |
Oct 18, 2017 | 26.23 | 26.62 | 26.18 | 26.56 | 2,099,396 | +0.47(+1.80%) |
Oct 17, 2017 | 26.09 | 26.23 | 26.07 | 26.09 | 1,977,171 | -0.16(-0.61%) |
Oct 16, 2017 | 25.79 | 26.27 | 25.79 | 26.25 | 2,379,757 | +0.41(+1.58%) |
Oct 13, 2017 | 25.93 | 25.96 | 25.83 | 25.84 | 1,702,378 | -0.06(-0.23%) |
Oct 12, 2017 | 25.91 | 26.02 | 25.85 | 25.90 | 2,133,333 | -0.04(-0.15%) |
Oct 11, 2017 | 26.23 | 26.23 | 25.72 | 25.94 | 3,382,547 | -0.18(-0.70%) |
Oct 10, 2017 | 25.99 | 26.28 | 25.92 | 26.12 | 5,024,006 | +0.20(+0.79%) |
Oct 09, 2017 | 26.11 | 26.17 | 25.88 | 25.92 | 2,506,894 | -0.17(-0.67%) |
Oct 06, 2017 | 26.24 | 26.27 | 25.87 | 26.09 | 2,841,958 | -0.15(-0.58%) |
Oct 05, 2017 | 26.06 | 26.27 | 25.92 | 26.24 | 2,534,139 | +0.14(+0.55%) |
Oct 04, 2017 | 26.58 | 26.70 | 26.07 | 26.10 | 2,685,295 | -0.35(-1.32%) |
Oct 03, 2017 | 26.11 | 26.58 | 25.99 | 26.45 | 4,500,270 | +0.36(+1.37%) |
Oct 02, 2017 | 26.56 | 26.56 | 25.78 | 26.09 | 3,159,071 | +0.10(+0.39%) |
Sep 29, 2017 | 25.75 | 26.10 | 25.75 | 25.99 | 2,701,720 | +0.23(+0.89%) |
Sep 28, 2017 | 25.66 | 25.80 | 25.58 | 25.76 | 1,674,850 | +0.05(+0.21%) |
Sep 27, 2017 | 25.82 | 25.99 | 25.57 | 25.71 | 1,093,726 | -0.10(-0.40%) |
Sep 26, 2017 | 25.85 | 25.98 | 25.77 | 25.81 | 1,737,467 | -0.04(-0.15%) |
Sep 25, 2017 | 26.08 | 26.15 | 25.82 | 25.85 | 1,581,377 | -0.25(-0.97%) |
Sep 22, 2017 | 25.94 | 26.11 | 25.86 | 26.10 | 3,561,611 | +0.15(+0.57%) |
Sep 21, 2017 | 26.36 | 26.48 | 25.91 | 25.95 | 1,813,609 | -0.50(-1.88%) |
Sep 20, 2017 | 26.57 | 26.74 | 26.40 | 26.45 | 1,491,463 | -0.07(-0.27%) |
Sep 19, 2017 | 26.31 | 26.63 | 26.20 | 26.52 | 1,813,163 | +0.17(+0.64%) |
Sep 18, 2017 | 26.28 | 26.59 | 26.23 | 26.35 | 1,594,032 | +0.07(+0.27%) |
Sep 15, 2017 | 25.87 | 26.29 | 25.75 | 26.28 | 2,371,177 | +0.39(+1.50%) |
Sep 14, 2017 | 26.04 | 26.14 | 25.80 | 25.89 | 1,516,248 | -0.16(-0.63%) |
Sep 13, 2017 | 26.16 | 26.16 | 25.74 | 26.06 | 1,091,278 | -0.13(-0.50%) |
Sep 12, 2017 | 26.07 | 26.19 | 25.87 | 26.19 | 1,000,537 | +0.16(+0.61%) |
Sep 11, 2017 | 25.74 | 26.18 | 25.74 | 26.03 | 1,495,534 | +0.41(+1.59%) |
Sep 08, 2017 | 24.87 | 25.67 | 24.72 | 25.62 | 1,445,011 | +0.77(+3.09%) |
Sep 07, 2017 | 24.94 | 25.02 | 24.65 | 24.85 | 1,488,094 | -0.08(-0.33%) |
Sep 06, 2017 | 25.31 | 25.35 | 24.90 | 24.93 | 2,201,827 | -0.35(-1.38%) |
Sep 05, 2017 | 26.12 | 26.14 | 25.23 | 25.28 | 1,565,275 | -0.93(-3.55%) |
Sep 01, 2017 | 26.32 | 26.40 | 26.18 | 26.21 | 884,933 | -0.07(-0.25%) |
Aug 31, 2017 | 26.00 | 26.28 | 25.97 | 26.28 | 2,250,564 | +0.33(+1.26%) |
Aug 30, 2017 | 25.83 | 26.03 | 25.78 | 25.95 | 652,057 | +0.10(+0.38%) |
Aug 29, 2017 | 25.83 | 25.93 | 25.57 | 25.85 | 1,162,135 | +0.01(+0.04%) |
Aug 28, 2017 | 26.10 | 26.16 | 25.81 | 25.84 | 874,954 | -0.33(-1.27%) |
Aug 25, 2017 | 26.04 | 26.32 | 26.04 | 26.18 | 993,557 | +0.15(+0.56%) |
Aug 24, 2017 | 26.15 | 26.28 | 25.98 | 26.03 | 936,716 | -0.07(-0.25%) |
Aug 23, 2017 | 26.01 | 26.15 | 25.89 | 26.09 | 873,873 | +0.03(+0.10%) |
Aug 22, 2017 | 25.85 | 26.08 | 25.78 | 26.07 | 903,165 | +0.25(+0.95%) |
Aug 21, 2017 | 25.78 | 25.90 | 25.69 | 25.82 | 1,174,357 | +0.03(+0.11%) |
Aug 18, 2017 | 25.94 | 25.95 | 25.70 | 25.79 | 1,209,892 | -0.13(-0.48%) |
Aug 17, 2017 | 26.29 | 26.36 | 25.89 | 25.92 | 1,328,264 | -0.46(-1.73%) |
Aug 16, 2017 | 26.04 | 26.40 | 25.93 | 26.38 | 1,305,057 | +0.36(+1.40%) |
Aug 15, 2017 | 25.63 | 26.04 | 25.63 | 26.01 | 1,925,789 | +0.24(+0.93%) |
Aug 14, 2017 | 25.77 | 25.89 | 25.63 | 25.77 | 2,452,344 | +0.14(+0.53%) |
Aug 11, 2017 | 25.88 | 25.88 | 25.54 | 25.64 | 1,881,610 | -0.17(-0.68%) |
Aug 10, 2017 | 26.23 | 26.25 | 25.75 | 25.81 | 2,394,718 | -0.45(-1.70%) |
Aug 09, 2017 | 26.58 | 26.59 | 26.25 | 26.26 | 2,228,735 | -0.25(-0.95%) |
Aug 08, 2017 | 26.33 | 26.60 | 26.33 | 26.51 | 2,416,886 | +0.18(+0.68%) |
Aug 07, 2017 | 26.33 | 26.37 | 26.26 | 26.33 | 1,055,866 | +0.00(+0.00%) |
Aug 04, 2017 | 26.31 | 26.34 | 26.14 | 26.33 | 1,192,541 | +0.05(+0.19%) |
Aug 03, 2017 | 26.31 | 26.42 | 26.22 | 26.28 | 1,338,694 | -0.03(-0.12%) |
Aug 02, 2017 | 26.26 | 26.39 | 26.07 | 26.31 | 1,860,597 | +0.03(+0.12%) |
Aug 01, 2017 | 26.73 | 26.89 | 26.21 | 26.28 | 1,727,736 | -0.34(-1.27%) |
Jul 31, 2017 | 26.37 | 26.62 | 26.34 | 26.62 | 1,844,195 | +0.27(+1.03%) |
Jul 28, 2017 | 25.89 | 26.37 | 25.89 | 26.34 | 2,175,590 | +0.46(+1.77%) |
Jul 27, 2017 | 25.82 | 26.03 | 25.75 | 25.89 | 1,744,847 | +0.05(+0.21%) |
Jul 26, 2017 | 25.65 | 25.85 | 25.60 | 25.83 | 1,692,253 | +0.22(+0.87%) |
Jul 25, 2017 | 25.71 | 25.75 | 25.47 | 25.61 | 3,759,204 | -0.09(-0.34%) |
Jul 24, 2017 | 25.91 | 25.99 | 25.58 | 25.70 | 2,676,403 | -0.22(-0.84%) |
Jul 21, 2017 | 25.00 | 25.94 | 24.96 | 25.91 | 2,486,205 | +0.95(+3.82%) |
Jul 20, 2017 | 25.30 | 25.63 | 24.94 | 24.96 | 1,972,558 | -0.14(-0.56%) |
Jul 19, 2017 | 24.97 | 25.14 | 24.90 | 25.10 | 1,511,996 | +0.14(+0.57%) |
Jul 18, 2017 | 24.91 | 24.99 | 24.76 | 24.96 | 988,344 | +0.01(+0.04%) |
Jul 17, 2017 | 24.81 | 25.06 | 24.76 | 24.95 | 1,481,519 | +0.14(+0.57%) |
Jul 14, 2017 | 24.57 | 24.98 | 24.54 | 24.81 | 1,643,558 | +0.27(+1.09%) |
Jul 13, 2017 | 24.47 | 24.55 | 24.31 | 24.54 | 1,362,044 | +0.15(+0.63%) |
Jul 12, 2017 | 24.42 | 24.52 | 24.26 | 24.39 | 1,888,699 | +0.11(+0.45%) |
Jul 11, 2017 | 24.33 | 24.51 | 24.26 | 24.28 | 2,154,676 | -0.05(-0.20%) |
Jul 10, 2017 | 24.25 | 24.34 | 24.06 | 24.33 | 2,484,762 | +0.04(+0.16%) |
Jul 07, 2017 | 24.15 | 24.39 | 24.14 | 24.29 | 1,371,756 | +0.16(+0.65%) |
Jul 06, 2017 | 24.23 | 24.27 | 24.05 | 24.13 | 1,263,953 | -0.21(-0.87%) |
Jul 05, 2017 | 24.23 | 24.37 | 24.15 | 24.35 | 2,277,382 | +0.10(+0.40%) |
Jul 03, 2017 | 24.49 | 24.51 | 24.22 | 24.25 | 1,363,389 | -0.17(-0.71%) |
Jun 30, 2017 | 24.49 | 24.61 | 24.32 | 24.42 | 2,034,377 | +0.10(+0.43%) |
Jun 29, 2017 | 24.37 | 24.41 | 24.16 | 24.32 | 1,359,457 | -0.06(-0.25%) |
Jun 28, 2017 | 24.36 | 24.52 | 24.27 | 24.38 | 1,948,017 | +0.13(+0.52%) |
Jun 27, 2017 | 24.20 | 24.38 | 24.09 | 24.25 | 2,804,184 | -0.08(-0.34%) |
Jun 26, 2017 | 24.29 | 24.58 | 24.21 | 24.33 | 2,690,679 | +0.05(+0.20%) |
Jun 23, 2017 | 24.08 | 24.30 | 24.07 | 24.29 | 3,269,969 | +0.23(+0.97%) |
Jun 22, 2017 | 23.90 | 24.16 | 23.90 | 24.05 | 1,223,942 | +0.14(+0.59%) |
Jun 21, 2017 | 23.96 | 24.15 | 23.88 | 23.91 | 1,035,710 | +0.03(+0.11%) |
Jun 20, 2017 | 23.91 | 24.01 | 23.84 | 23.88 | 1,247,666 | -0.09(-0.36%) |
Jun 19, 2017 | 23.84 | 23.98 | 23.77 | 23.97 | 1,598,572 | +0.27(+1.15%) |
Jun 16, 2017 | 23.47 | 23.71 | 23.41 | 23.70 | 2,126,669 | +0.23(+0.97%) |
Jun 15, 2017 | 23.23 | 23.59 | 23.18 | 23.47 | 1,152,701 | +0.10(+0.42%) |
Jun 14, 2017 | 23.21 | 23.42 | 23.15 | 23.37 | 1,680,449 | +0.17(+0.73%) |
Jun 13, 2017 | 23.07 | 23.21 | 23.00 | 23.20 | 1,730,165 | +0.12(+0.54%) |
Jun 12, 2017 | 23.04 | 23.16 | 22.93 | 23.08 | 1,754,583 | -0.04(-0.19%) |
Jun 09, 2017 | 23.21 | 23.31 | 23.05 | 23.12 | 1,033,019 | -0.07(-0.30%) |
Jun 08, 2017 | 23.24 | 23.33 | 23.08 | 23.19 | 1,291,849 | -0.07(-0.30%) |
Jun 07, 2017 | 23.43 | 23.44 | 23.21 | 23.26 | 3,035,121 | +0.03(+0.12%) |
Jun 06, 2017 | 23.41 | 23.54 | 23.21 | 23.23 | 2,996,543 | -0.22(-0.92%) |
Jun 05, 2017 | 23.58 | 23.82 | 23.45 | 23.45 | 4,226,254 | -0.15(-0.64%) |
Jun 02, 2017 | 23.28 | 23.68 | 23.28 | 23.60 | 3,730,494 | +0.33(+1.42%) |
Jun 01, 2017 | 23.11 | 23.55 | 23.07 | 23.27 | 4,233,942 | +0.20(+0.85%) |
May 31, 2017 | 22.80 | 23.21 | 22.80 | 23.08 | 4,881,644 | +0.27(+1.19%) |
May 30, 2017 | 22.88 | 22.97 | 22.75 | 22.81 | 2,657,197 | -0.17(-0.73%) |
May 26, 2017 | 22.62 | 23.01 | 22.62 | 22.97 | 2,647,061 | +0.31(+1.36%) |
May 25, 2017 | 22.57 | 22.81 | 22.57 | 22.67 | 3,137,545 | +0.12(+0.55%) |
May 24, 2017 | 22.57 | 22.62 | 22.52 | 22.54 | 2,646,685 | -0.01(-0.02%) |
May 23, 2017 | 22.62 | 22.73 | 22.44 | 22.55 | 4,355,637 | -0.05(-0.22%) |
May 22, 2017 | 22.33 | 22.66 | 22.33 | 22.59 | 2,775,776 | +0.29(+1.31%) |
May 19, 2017 | 22.39 | 22.61 | 22.28 | 22.30 | 2,642,185 | -0.12(-0.53%) |
May 18, 2017 | 22.30 | 22.53 | 22.24 | 22.42 | 2,159,390 | +0.10(+0.46%) |
May 17, 2017 | 22.10 | 22.42 | 22.04 | 22.32 | 3,456,276 | +0.02(+0.10%) |
May 16, 2017 | 22.15 | 22.47 | 22.09 | 22.30 | 2,748,618 | +0.11(+0.51%) |
May 15, 2017 | 21.86 | 22.21 | 21.86 | 22.18 | 2,811,709 | +0.31(+1.41%) |
May 12, 2017 | 21.91 | 22.00 | 21.87 | 21.87 | 1,467,605 | -0.04(-0.20%) |
May 11, 2017 | 21.91 | 21.99 | 21.70 | 21.92 | 1,785,668 | -0.03(-0.15%) |
May 10, 2017 | 21.88 | 22.06 | 21.87 | 21.95 | 6,036,125 | +0.09(+0.42%) |
May 09, 2017 | 22.36 | 22.45 | 21.76 | 21.86 | 4,064,287 | -0.48(-2.16%) |
May 08, 2017 | 22.61 | 22.75 | 22.09 | 22.34 | 2,337,603 | -0.16(-0.70%) |
May 05, 2017 | 22.46 | 22.63 | 22.20 | 22.50 | 2,606,469 | +0.16(+0.73%) |
May 04, 2017 | 21.96 | 22.33 | 21.82 | 22.33 | 1,989,091 | +0.32(+1.48%) |
May 03, 2017 | 21.83 | 22.02 | 21.71 | 22.01 | 1,848,417 | +0.14(+0.62%) |
May 02, 2017 | 22.04 | 22.16 | 21.78 | 21.87 | 1,580,883 | -0.16(-0.74%) |
May 01, 2017 | 22.22 | 22.22 | 22.00 | 22.04 | 1,407,695 | -0.14(-0.63%) |
Apr 28, 2017 | 22.37 | 22.37 | 22.12 | 22.18 | 1,992,230 | -0.22(-0.99%) |
Apr 27, 2017 | 22.15 | 22.56 | 22.15 | 22.40 | 2,919,572 | +0.25(+1.12%) |
Apr 26, 2017 | 21.91 | 22.19 | 21.91 | 22.15 | 3,256,239 | +0.22(+0.99%) |
Apr 25, 2017 | 21.67 | 22.06 | 21.62 | 21.93 | 2,622,917 | +0.25(+1.15%) |
Apr 24, 2017 | 21.53 | 21.72 | 21.53 | 21.68 | 1,897,223 | +0.18(+0.86%) |
Apr 21, 2017 | 21.45 | 21.59 | 21.32 | 21.50 | 2,195,489 | +0.10(+0.46%) |
Apr 20, 2017 | 21.35 | 21.47 | 21.30 | 21.40 | 1,717,401 | +0.10(+0.46%) |
Apr 19, 2017 | 21.29 | 21.40 | 21.24 | 21.31 | 1,595,760 | +0.03(+0.13%) |
Apr 18, 2017 | 21.03 | 21.29 | 21.00 | 21.28 | 1,135,621 | +0.17(+0.82%) |
Apr 17, 2017 | 20.83 | 21.11 | 20.83 | 21.11 | 1,065,044 | +0.32(+1.54%) |
Apr 13, 2017 | 20.79 | 20.89 | 20.77 | 20.79 | 1,259,219 | -0.08(-0.39%) |
Apr 12, 2017 | 20.96 | 21.02 | 20.81 | 20.87 | 1,049,897 | -0.04(-0.18%) |
Apr 11, 2017 | 20.76 | 20.92 | 20.65 | 20.91 | 1,342,185 | +0.10(+0.49%) |
Apr 10, 2017 | 20.75 | 20.94 | 20.73 | 20.80 | 1,280,684 | +0.10(+0.50%) |
Apr 07, 2017 | 20.72 | 20.87 | 20.67 | 20.70 | 1,892,889 | -0.06(-0.29%) |
Apr 06, 2017 | 20.85 | 20.94 | 20.73 | 20.76 | 2,049,771 | -0.08(-0.36%) |
Apr 05, 2017 | 21.05 | 21.10 | 20.77 | 20.83 | 2,309,476 | -0.18(-0.85%) |
Apr 04, 2017 | 20.88 | 21.10 | 20.87 | 21.01 | 2,276,019 | +0.10(+0.49%) |
Apr 03, 2017 | 21.11 | 21.14 | 20.73 | 20.91 | 2,630,604 | -0.18(-0.85%) |
Mar 31, 2017 | 21.21 | 21.25 | 21.06 | 21.09 | 2,015,196 | -0.11(-0.54%) |
Mar 30, 2017 | 21.18 | 21.39 | 21.14 | 21.20 | 1,634,724 | +0.04(+0.20%) |
Mar 29, 2017 | 21.05 | 21.21 | 21.03 | 21.16 | 2,478,803 | +0.09(+0.41%) |
Mar 28, 2017 | 20.82 | 21.13 | 20.82 | 21.07 | 1,997,939 | +0.18(+0.86%) |
Mar 27, 2017 | 20.64 | 21.06 | 20.64 | 20.89 | 2,002,334 | +0.02(+0.08%) |
Mar 24, 2017 | 20.92 | 21.13 | 20.83 | 20.88 | 2,717,642 | +0.04(+0.21%) |
Mar 23, 2017 | 20.91 | 21.10 | 20.81 | 20.83 | 2,125,441 | -0.11(-0.54%) |
Mar 22, 2017 | 20.70 | 21.03 | 20.68 | 20.95 | 2,311,177 | +0.22(+1.07%) |
Mar 21, 2017 | 20.90 | 21.05 | 20.70 | 20.73 | 2,919,928 | -0.08(-0.39%) |
Mar 20, 2017 | 20.88 | 20.96 | 20.80 | 20.81 | 1,605,509 | -0.09(-0.41%) |
Mar 17, 2017 | 20.67 | 20.93 | 20.61 | 20.89 | 2,810,157 | +0.21(+0.99%) |
Mar 16, 2017 | 20.36 | 20.69 | 20.30 | 20.69 | 2,919,640 | +0.38(+1.87%) |
Mar 15, 2017 | 20.10 | 20.36 | 20.10 | 20.31 | 2,115,933 | +0.33(+1.65%) |
Mar 14, 2017 | 20.08 | 20.10 | 19.93 | 19.98 | 2,112,646 | -0.15(-0.75%) |
Mar 13, 2017 | 20.17 | 20.23 | 20.03 | 20.13 | 1,209,907 | -0.10(-0.51%) |
Mar 10, 2017 | 20.24 | 20.37 | 20.13 | 20.23 | 1,202,417 | +0.09(+0.43%) |
Mar 09, 2017 | 20.11 | 20.22 | 20.01 | 20.15 | 1,095,588 | +0.01(+0.05%) |
Mar 08, 2017 | 20.30 | 20.34 | 20.12 | 20.13 | 840,006 | -0.17(-0.82%) |
Mar 07, 2017 | 20.27 | 20.39 | 20.22 | 20.30 | 1,095,372 | -0.01(-0.05%) |
Mar 06, 2017 | 20.25 | 20.37 | 20.19 | 20.31 | 1,075,351 | -0.08(-0.37%) |
Mar 03, 2017 | 20.46 | 20.49 | 20.26 | 20.39 | 879,232 | -0.07(-0.34%) |
Mar 02, 2017 | 20.47 | 20.52 | 20.34 | 20.46 | 1,526,764 | -0.06(-0.29%) |
Mar 01, 2017 | 20.60 | 20.76 | 20.50 | 20.52 | 2,199,633 | -0.10(-0.50%) |
Feb 28, 2017 | 20.41 | 20.64 | 20.23 | 20.62 | 2,107,767 | +0.12(+0.60%) |
Feb 27, 2017 | 20.69 | 20.73 | 20.48 | 20.50 | 1,138,123 | -0.21(-1.01%) |
Feb 24, 2017 | 20.67 | 20.76 | 20.60 | 20.71 | 1,155,305 | +0.03(+0.13%) |
Feb 23, 2017 | 20.50 | 20.70 | 20.41 | 20.68 | 1,370,821 | +0.18(+0.89%) |
Feb 22, 2017 | 20.36 | 20.51 | 20.36 | 20.50 | 903,509 | +0.07(+0.34%) |
Feb 21, 2017 | 20.23 | 20.44 | 20.23 | 20.43 | 3,684,392 | +0.18(+0.88%) |
Feb 17, 2017 | 20.25 | 20.25 | 20.25 | 0 | +0.07(+0.35%) | |
Feb 16, 2017 | 20.17 | 20.22 | 20.06 | 20.18 | 2,059,989 | +0.05(+0.24%) |
Feb 15, 2017 | 20.09 | 20.15 | 20.01 | 20.13 | 735,835 | +0.03(+0.13%) |
Feb 14, 2017 | 20.00 | 20.13 | 19.95 | 20.10 | 1,537,678 | +0.02(+0.11%) |
Feb 13, 2017 | 19.99 | 20.09 | 19.91 | 20.08 | 2,592,559 | +0.14(+0.70%) |
Feb 10, 2017 | 20.00 | 20.04 | 19.87 | 19.94 | 2,037,310 | +0.01(+0.03%) |
Feb 09, 2017 | 19.91 | 20.07 | 19.91 | 19.94 | 1,800,701 | -0.04(-0.22%) |
Feb 08, 2017 | 19.54 | 19.99 | 19.47 | 19.98 | 3,545,923 | +0.38(+1.92%) |
Feb 07, 2017 | 19.68 | 19.78 | 19.55 | 19.60 | 2,633,326 | -0.04(-0.19%) |
Feb 06, 2017 | 19.63 | 19.70 | 19.52 | 19.64 | 1,603,039 | -0.03(-0.14%) |
Feb 03, 2017 | 19.63 | 19.73 | 19.46 | 19.67 | 2,145,734 | +0.36(+1.84%) |
Feb 02, 2017 | 19.40 | 19.76 | 19.07 | 19.31 | 3,251,998 | +0.16(+0.84%) |
Feb 01, 2017 | 18.86 | 19.22 | 18.86 | 19.15 | 3,256,287 | +0.13(+0.68%) |
Jan 31, 2017 | 18.74 | 19.03 | 18.64 | 19.02 | 2,711,118 | +0.31(+1.64%) |
Jan 30, 2017 | 18.59 | 18.74 | 18.54 | 18.71 | 1,597,657 | +0.03(+0.14%) |
Jan 27, 2017 | 18.59 | 18.79 | 18.47 | 18.69 | 2,153,953 | +0.04(+0.20%) |
Jan 26, 2017 | 18.56 | 18.66 | 18.47 | 18.65 | 1,675,615 | +0.16(+0.84%) |
Jan 25, 2017 | 18.43 | 18.54 | 18.26 | 18.49 | 2,750,758 | +0.11(+0.61%) |
Jan 24, 2017 | 18.33 | 18.43 | 18.23 | 18.38 | 2,974,085 | +0.06(+0.35%) |
Jan 23, 2017 | 18.31 | 18.46 | 18.29 | 18.32 | 3,402,504 | +0.02(+0.12%) |
Jan 20, 2017 | 18.47 | 18.55 | 18.27 | 18.30 | 2,083,276 | -0.10(-0.53%) |
Jan 19, 2017 | 18.61 | 18.63 | 18.25 | 18.39 | 2,681,847 | -0.16(-0.84%) |
Jan 18, 2017 | 18.39 | 18.61 | 18.37 | 18.55 | 3,555,103 | +0.33(+1.83%) |
Jan 17, 2017 | 18.21 | 18.38 | 18.11 | 18.21 | 3,444,773 | +0.11(+0.62%) |
Jan 13, 2017 | 18.10 | 18.10 | 18.10 | 0 | -0.06(-0.36%) | |
Jan 12, 2017 | 18.32 | 18.32 | 18.04 | 18.17 | 2,301,935 | -0.17(-0.94%) |
Jan 11, 2017 | 18.37 | 18.37 | 18.19 | 18.34 | 1,856,202 | +0.03(+0.15%) |
Jan 10, 2017 | 18.37 | 18.40 | 18.25 | 18.31 | 2,965,168 | -0.08(-0.44%) |
Jan 09, 2017 | 18.54 | 18.55 | 18.21 | 18.39 | 1,949,372 | -0.13(-0.73%) |
Jan 06, 2017 | 18.49 | 18.56 | 18.34 | 18.53 | 1,245,937 | +0.01(+0.03%) |
Jan 05, 2017 | 18.40 | 18.63 | 18.34 | 18.52 | 3,562,570 | +0.06(+0.32%) |
Jan 04, 2017 | 18.35 | 18.50 | 18.30 | 18.46 | 2,296,453 | +0.19(+1.03%) |