Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 26.98 | 26.98 | 26.98 | 0 | -0.30(-1.10%) | |
Dec 28, 2017 | 27.32 | 27.38 | 27.03 | 27.28 | 2,062,170 | -0.04(-0.14%) |
Dec 27, 2017 | 27.71 | 27.71 | 27.18 | 27.32 | 2,705,189 | -0.36(-1.29%) |
Dec 26, 2017 | 27.29 | 27.91 | 27.29 | 27.67 | 3,759,967 | +0.40(+1.45%) |
Dec 22, 2017 | 27.37 | 27.37 | 27.05 | 27.28 | 4,024,339 | -0.01(-0.03%) |
Dec 21, 2017 | 27.25 | 27.42 | 27.06 | 27.29 | 4,519,960 | +0.10(+0.38%) |
Dec 20, 2017 | 27.33 | 27.41 | 27.09 | 27.18 | 3,289,555 | +0.01(+0.03%) |
Dec 19, 2017 | 27.43 | 27.45 | 26.95 | 27.18 | 4,717,279 | -0.09(-0.35%) |
Dec 18, 2017 | 26.87 | 27.48 | 26.78 | 27.27 | 5,435,754 | +0.69(+2.59%) |
Dec 15, 2017 | 26.47 | 26.98 | 26.45 | 26.58 | 9,024,888 | +0.30(+1.14%) |
Dec 14, 2017 | 26.89 | 27.25 | 26.04 | 26.28 | 9,339,913 | -0.86(-3.15%) |
Dec 13, 2017 | 26.79 | 27.25 | 26.79 | 27.14 | 6,010,115 | +0.24(+0.88%) |
Dec 12, 2017 | 26.90 | 27.09 | 26.60 | 26.90 | 5,675,706 | +0.29(+1.07%) |
Dec 11, 2017 | 26.57 | 26.83 | 26.32 | 26.61 | 5,791,756 | +0.09(+0.33%) |
Dec 08, 2017 | 26.73 | 26.91 | 26.48 | 26.53 | 6,093,738 | -0.15(-0.56%) |
Dec 07, 2017 | 26.55 | 26.87 | 26.36 | 26.68 | 5,719,033 | +0.22(+0.84%) |
Dec 06, 2017 | 26.38 | 26.73 | 26.21 | 26.45 | 5,025,748 | +0.06(+0.24%) |
Dec 05, 2017 | 26.83 | 26.88 | 25.99 | 26.39 | 8,418,048 | -0.61(-2.26%) |
Dec 04, 2017 | 25.63 | 27.17 | 25.63 | 27.00 | 11,977,845 | +1.67(+6.60%) |
Dec 01, 2017 | 25.41 | 25.59 | 24.69 | 25.33 | 7,862,162 | -0.26(-1.02%) |
Nov 30, 2017 | 25.12 | 26.00 | 25.03 | 25.59 | 12,734,918 | -0.15(-0.58%) |
Nov 29, 2017 | 24.59 | 25.85 | 24.56 | 25.74 | 10,200,026 | +1.20(+4.91%) |
Nov 28, 2017 | 23.84 | 24.60 | 23.69 | 24.54 | 6,176,401 | +0.78(+3.27%) |
Nov 27, 2017 | 24.51 | 23.68 | 23.76 | 8,508,278 | +0.29(+1.21%) | |
Nov 24, 2017 | 23.29 | 23.72 | 23.19 | 23.48 | 2,937,217 | +0.37(+1.61%) |
Nov 22, 2017 | 23.51 | 23.68 | 23.08 | 23.10 | 5,953,735 | -0.43(-1.82%) |
Nov 21, 2017 | 23.76 | 23.81 | 23.25 | 23.53 | 6,772,502 | -0.17(-0.73%) |
Nov 20, 2017 | 23.44 | 23.75 | 23.21 | 23.71 | 7,969,671 | +0.42(+1.80%) |
Nov 17, 2017 | 23.24 | 23.87 | 22.85 | 23.29 | 23,023,522 | +1.52(+6.99%) |
Nov 16, 2017 | 21.30 | 22.13 | 20.86 | 21.77 | 14,168,967 | +0.46(+2.16%) |
Nov 15, 2017 | 21.07 | 21.75 | 20.78 | 21.31 | 9,148,634 | +0.13(+0.64%) |
Nov 14, 2017 | 20.97 | 21.24 | 20.78 | 21.17 | 5,187,107 | +0.01(+0.04%) |
Nov 13, 2017 | 21.45 | 21.54 | 20.78 | 21.16 | 8,121,160 | -0.40(-1.87%) |
Nov 10, 2017 | 20.87 | 21.73 | 20.87 | 21.57 | 8,046,462 | +0.70(+3.34%) |
Nov 09, 2017 | 20.19 | 21.10 | 20.14 | 20.87 | 5,534,574 | +0.54(+2.65%) |
Nov 08, 2017 | 20.17 | 20.51 | 20.13 | 20.33 | 5,195,543 | -0.03(-0.16%) |
Nov 07, 2017 | 20.66 | 20.68 | 20.09 | 20.36 | 4,955,508 | -0.28(-1.34%) |
Nov 06, 2017 | 20.97 | 21.14 | 20.60 | 20.64 | 4,062,088 | -0.25(-1.21%) |
Nov 03, 2017 | 20.81 | 21.10 | 20.66 | 20.89 | 4,194,502 | -0.06(-0.26%) |
Nov 02, 2017 | 20.74 | 21.08 | 20.68 | 20.95 | 6,423,465 | +0.37(+1.81%) |
Nov 01, 2017 | 20.68 | 20.84 | 20.37 | 20.58 | 4,498,570 | -0.01(-0.04%) |
Oct 31, 2017 | 20.63 | 20.85 | 20.58 | 20.59 | 4,970,513 | -0.07(-0.35%) |
Oct 30, 2017 | 21.10 | 21.10 | 20.40 | 20.66 | 7,260,199 | -0.48(-2.25%) |
Oct 27, 2017 | 21.19 | 21.25 | 20.79 | 21.13 | 7,217,437 | -0.48(-2.20%) |
Oct 26, 2017 | 21.59 | 21.89 | 21.28 | 21.61 | 4,647,603 | +0.13(+0.63%) |
Oct 25, 2017 | 21.41 | 21.59 | 20.88 | 21.47 | 7,026,435 | -0.06(-0.26%) |
Oct 24, 2017 | 21.58 | 21.70 | 21.33 | 21.53 | 4,504,019 | -0.02(-0.07%) |
Oct 23, 2017 | 21.42 | 21.97 | 21.23 | 21.54 | 9,560,785 | +0.19(+0.89%) |
Oct 20, 2017 | 21.29 | 21.43 | 21.08 | 21.35 | 7,438,673 | +0.28(+1.32%) |
Oct 19, 2017 | 20.95 | 21.20 | 20.80 | 21.08 | 8,348,376 | -0.04(-0.19%) |
Oct 18, 2017 | 21.03 | 21.30 | 20.73 | 21.12 | 6,295,530 | +0.09(+0.41%) |
Oct 17, 2017 | 21.54 | 21.54 | 20.79 | 21.03 | 9,169,350 | -0.51(-2.39%) |
Oct 16, 2017 | 21.20 | 21.67 | 21.01 | 21.54 | 9,331,989 | -0.04(-0.18%) |
Oct 13, 2017 | 21.74 | 22.12 | 21.52 | 21.58 | 9,531,741 | +0.03(+0.15%) |
Oct 12, 2017 | 22.26 | 22.48 | 21.52 | 21.55 | 11,320,489 | -0.96(-4.26%) |
Oct 11, 2017 | 22.78 | 22.83 | 22.36 | 22.51 | 5,579,751 | -0.22(-0.98%) |
Oct 10, 2017 | 22.77 | 23.18 | 22.53 | 22.73 | 6,396,852 | -0.02(-0.10%) |
Oct 09, 2017 | 23.29 | 23.34 | 22.72 | 22.76 | 6,391,531 | -0.52(-2.25%) |
Oct 06, 2017 | 23.18 | 23.48 | 23.10 | 23.28 | 5,395,618 | -0.15(-0.64%) |
Oct 05, 2017 | 22.89 | 23.52 | 22.81 | 23.43 | 5,797,605 | +0.47(+2.04%) |
Oct 04, 2017 | 23.00 | 23.52 | 22.85 | 22.96 | 6,584,897 | +0.02(+0.10%) |
Oct 03, 2017 | 23.25 | 23.33 | 22.74 | 22.94 | 4,351,361 | -0.25(-1.06%) |
Oct 02, 2017 | 23.04 | 23.24 | 22.52 | 23.18 | 7,315,911 | -0.02(-0.10%) |
Sep 29, 2017 | 23.27 | 23.32 | 23.01 | 23.21 | 4,368,744 | +0.01(+0.03%) |
Sep 28, 2017 | 23.24 | 23.36 | 22.98 | 23.20 | 4,275,017 | -0.14(-0.61%) |
Sep 27, 2017 | 23.40 | 22.88 | 23.34 | 5,885,467 | +0.31(+1.33%) | |
Sep 26, 2017 | 22.92 | 23.23 | 22.85 | 23.03 | 4,674,297 | +0.15(+0.65%) |
Sep 25, 2017 | 22.33 | 22.99 | 22.32 | 22.88 | 7,809,025 | +0.60(+2.68%) |
Sep 22, 2017 | 21.88 | 22.39 | 21.83 | 22.29 | 6,515,733 | +0.39(+1.79%) |
Sep 21, 2017 | 22.04 | 22.11 | 21.79 | 21.89 | 3,493,220 | -0.11(-0.50%) |
Sep 20, 2017 | 21.96 | 22.13 | 21.65 | 22.00 | 5,946,314 | +0.05(+0.21%) |
Sep 19, 2017 | 22.32 | 22.40 | 21.78 | 21.96 | 7,114,123 | +0.03(+0.14%) |
Sep 18, 2017 | 22.00 | 22.17 | 21.75 | 21.93 | 6,259,756 | -0.07(-0.32%) |
Sep 15, 2017 | 21.78 | 22.14 | 21.71 | 22.00 | 6,452,864 | +0.15(+0.68%) |
Sep 14, 2017 | 22.15 | 22.26 | 21.68 | 21.85 | 7,996,825 | -0.33(-1.49%) |
Sep 13, 2017 | 21.35 | 22.38 | 21.23 | 22.18 | 14,052,067 | +0.48(+2.21%) |
Sep 12, 2017 | 20.85 | 22.07 | 20.59 | 21.70 | 18,711,838 | +1.31(+6.44%) |
Sep 11, 2017 | 20.25 | 20.53 | 20.10 | 20.39 | 7,518,664 | +0.19(+0.93%) |
Sep 08, 2017 | 20.32 | 20.38 | 19.87 | 20.20 | 7,080,801 | -0.16(-0.81%) |
Sep 07, 2017 | 20.35 | 20.43 | 19.91 | 20.36 | 7,926,307 | +0.07(+0.35%) |
Sep 06, 2017 | 19.11 | 20.36 | 19.10 | 20.29 | 17,695,568 | +1.41(+7.45%) |
Sep 05, 2017 | 19.10 | 19.25 | 18.81 | 18.88 | 7,638,841 | -0.17(-0.91%) |
Sep 01, 2017 | 18.79 | 19.13 | 18.74 | 19.06 | 4,902,679 | +0.50(+2.67%) |
Aug 31, 2017 | 18.47 | 18.67 | 18.44 | 18.56 | 4,456,533 | +0.11(+0.60%) |
Aug 30, 2017 | 18.48 | 18.56 | 18.38 | 18.45 | 3,054,975 | -0.09(-0.47%) |
Aug 29, 2017 | 18.22 | 18.58 | 18.06 | 18.54 | 3,755,146 | +0.16(+0.86%) |
Aug 28, 2017 | 18.71 | 18.76 | 18.31 | 18.38 | 4,845,529 | -0.30(-1.60%) |
Aug 25, 2017 | 18.38 | 18.79 | 18.38 | 18.68 | 5,684,271 | +0.36(+1.97%) |
Aug 24, 2017 | 18.52 | 18.87 | 18.25 | 18.32 | 8,196,942 | +0.09(+0.52%) |
Aug 23, 2017 | 18.03 | 18.28 | 18.02 | 18.22 | 7,033,105 | +0.18(+1.00%) |
Aug 22, 2017 | 17.86 | 18.11 | 17.69 | 18.04 | 5,654,497 | +0.31(+1.73%) |
Aug 21, 2017 | 17.82 | 17.82 | 17.16 | 17.74 | 10,036,797 | -0.06(-0.35%) |
Aug 18, 2017 | 18.07 | 18.78 | 17.32 | 17.80 | 24,103,722 | -0.02(-0.13%) |
Aug 17, 2017 | 17.56 | 18.02 | 17.45 | 17.82 | 12,815,936 | +0.09(+0.49%) |
Aug 16, 2017 | 17.74 | 18.00 | 17.67 | 17.74 | 6,327,807 | +0.39(+2.27%) |
Aug 15, 2017 | 18.07 | 18.07 | 17.34 | 17.34 | 8,830,640 | -0.81(-4.46%) |
Aug 14, 2017 | 18.38 | 18.45 | 18.07 | 18.15 | 5,994,743 | -0.04(-0.22%) |
Aug 11, 2017 | 18.07 | 18.48 | 18.04 | 18.19 | 4,694,673 | +0.08(+0.43%) |
Aug 10, 2017 | 18.50 | 18.50 | 18.05 | 18.11 | 6,617,535 | -0.57(-3.03%) |
Aug 09, 2017 | 19.09 | 19.10 | 18.40 | 18.68 | 7,269,003 | -0.64(-3.30%) |
Aug 08, 2017 | 19.07 | 19.54 | 19.03 | 19.32 | 6,936,171 | +0.42(+2.25%) |
Aug 07, 2017 | 18.81 | 19.01 | 18.76 | 18.89 | 4,217,115 | +0.13(+0.71%) |
Aug 04, 2017 | 18.57 | 18.81 | 18.52 | 18.76 | 3,606,051 | +0.31(+1.70%) |
Aug 03, 2017 | 18.33 | 18.79 | 18.33 | 18.44 | 4,639,212 | +0.04(+0.21%) |
Aug 02, 2017 | 18.67 | 18.77 | 18.28 | 18.41 | 5,689,170 | -0.36(-1.93%) |
Aug 01, 2017 | 18.74 | 18.82 | 18.44 | 18.77 | 8,158,027 | +0.04(+0.21%) |
Jul 31, 2017 | 18.77 | 18.80 | 18.57 | 18.73 | 14,604,356 | +0.03(+0.17%) |
Jul 28, 2017 | 19.03 | 19.06 | 18.54 | 18.70 | 7,613,921 | -0.37(-1.94%) |
Jul 27, 2017 | 18.84 | 19.11 | 18.72 | 19.07 | 5,643,129 | +0.24(+1.25%) |
Jul 26, 2017 | 18.82 | 18.85 | 18.55 | 18.83 | 3,624,013 | -0.01(-0.04%) |
Jul 25, 2017 | 18.37 | 19.04 | 18.34 | 18.84 | 6,181,693 | +0.63(+3.45%) |
Jul 24, 2017 | 18.48 | 18.56 | 18.14 | 18.21 | 4,842,882 | -0.48(-2.57%) |
Jul 21, 2017 | 18.44 | 18.74 | 18.30 | 18.69 | 6,505,107 | +0.21(+1.15%) |
Jul 20, 2017 | 18.36 | 18.59 | 18.15 | 18.48 | 4,526,289 | +0.17(+0.94%) |
Jul 19, 2017 | 18.20 | 18.36 | 18.09 | 18.30 | 3,293,603 | +0.17(+0.95%) |
Jul 18, 2017 | 18.31 | 18.36 | 17.96 | 18.13 | 4,074,069 | -0.23(-1.24%) |
Jul 17, 2017 | 18.21 | 18.59 | 18.15 | 18.36 | 5,852,366 | +0.06(+0.34%) |
Jul 14, 2017 | 18.37 | 18.55 | 18.14 | 18.30 | 13,036,276 | +0.39(+2.20%) |
Jul 13, 2017 | 17.05 | 18.14 | 16.96 | 17.90 | 18,448,246 | +0.95(+5.61%) |
Jul 12, 2017 | 16.72 | 16.98 | 16.68 | 16.95 | 7,673,699 | +0.29(+1.74%) |
Jul 11, 2017 | 16.66 | 16.77 | 16.53 | 16.66 | 8,058,323 | -0.01(-0.05%) |
Jul 10, 2017 | 17.64 | 17.66 | 16.52 | 16.67 | 16,160,444 | -1.12(-6.32%) |
Jul 07, 2017 | 17.89 | 18.04 | 17.78 | 17.79 | 8,409,548 | -0.05(-0.31%) |
Jul 06, 2017 | 17.71 | 17.96 | 17.64 | 17.85 | 12,480,890 | -0.29(-1.60%) |
Jul 05, 2017 | 17.97 | 18.26 | 17.87 | 18.14 | 8,167,752 | +0.13(+0.74%) |
Jul 03, 2017 | 17.41 | 18.08 | 17.41 | 18.00 | 7,043,382 | +0.72(+4.18%) |
Jun 30, 2017 | 17.30 | 17.42 | 17.11 | 17.28 | 8,857,466 | -0.01(-0.05%) |
Jun 29, 2017 | 17.51 | 17.65 | 17.13 | 17.29 | 7,016,267 | -0.19(-1.11%) |
Jun 28, 2017 | 17.58 | 17.72 | 17.41 | 17.48 | 6,738,927 | -0.03(-0.18%) |
Jun 27, 2017 | 17.24 | 17.65 | 17.24 | 17.51 | 10,154,950 | +0.27(+1.58%) |
Jun 26, 2017 | 17.14 | 17.41 | 17.14 | 17.24 | 7,349,153 | +0.16(+0.91%) |
Jun 23, 2017 | 17.16 | 17.23 | 16.95 | 17.09 | 8,330,484 | -0.04(-0.23%) |
Jun 22, 2017 | 17.04 | 17.32 | 16.96 | 17.13 | 5,743,336 | +0.09(+0.55%) |
Jun 21, 2017 | 17.19 | 17.27 | 16.94 | 17.03 | 7,452,618 | -0.18(-1.04%) |
Jun 20, 2017 | 17.89 | 17.94 | 17.16 | 17.21 | 6,015,124 | -0.70(-3.91%) |
Jun 19, 2017 | 17.90 | 18.00 | 17.58 | 17.91 | 5,501,933 | +0.11(+0.61%) |
Jun 16, 2017 | 17.78 | 17.85 | 17.53 | 17.80 | 8,299,446 | -0.16(-0.87%) |
Jun 15, 2017 | 17.94 | 18.16 | 17.73 | 17.96 | 7,347,792 | -0.12(-0.69%) |
Jun 14, 2017 | 18.21 | 18.21 | 17.80 | 18.08 | 6,220,863 | -0.13(-0.73%) |
Jun 13, 2017 | 17.96 | 18.28 | 17.81 | 18.21 | 7,779,204 | +0.23(+1.25%) |
Jun 12, 2017 | 17.70 | 18.16 | 17.69 | 17.99 | 11,466,560 | +0.23(+1.31%) |
Jun 09, 2017 | 17.37 | 17.83 | 17.27 | 17.76 | 8,121,797 | +0.42(+2.42%) |
Jun 08, 2017 | 17.52 | 17.16 | 17.34 | 7,281,838 | +0.12(+0.72%) | |
Jun 07, 2017 | 17.25 | 17.41 | 17.13 | 17.21 | 6,367,513 | +0.03(+0.18%) |
Jun 06, 2017 | 17.30 | 17.33 | 17.03 | 17.18 | 11,428,302 | -0.27(-1.56%) |
Jun 05, 2017 | 17.76 | 17.83 | 17.34 | 17.45 | 9,691,116 | -0.09(-0.53%) |
Jun 02, 2017 | 17.83 | 17.86 | 17.43 | 17.55 | 7,800,209 | -0.18(-1.01%) |
Jun 01, 2017 | 17.53 | 17.86 | 17.37 | 17.72 | 7,634,806 | +0.23(+1.29%) |
May 31, 2017 | 17.58 | 17.62 | 17.24 | 17.50 | 9,255,214 | -0.03(-0.18%) |
May 30, 2017 | 17.49 | 17.74 | 17.44 | 17.53 | 7,108,532 | +0.09(+0.54%) |
May 26, 2017 | 17.06 | 17.54 | 17.00 | 17.44 | 7,860,859 | +0.31(+1.82%) |
May 25, 2017 | 17.49 | 17.55 | 17.10 | 17.13 | 8,834,378 | -0.13(-0.77%) |
May 24, 2017 | 17.34 | 17.41 | 17.09 | 17.26 | 8,693,075 | -0.10(-0.58%) |
May 23, 2017 | 17.30 | 17.52 | 17.13 | 17.36 | 10,623,925 | +0.06(+0.36%) |
May 22, 2017 | 17.36 | 17.55 | 17.11 | 17.30 | 10,760,074 | -0.03(-0.18%) |
May 19, 2017 | 18.67 | 18.72 | 17.13 | 17.33 | 25,420,106 | -0.71(-3.92%) |
May 18, 2017 | 18.68 | 18.81 | 17.95 | 18.04 | 16,653,256 | -0.28(-1.53%) |
May 17, 2017 | 19.12 | 18.86 | 18.30 | 18.32 | 12,038,352 | -0.81(-4.23%) |
May 16, 2017 | 19.46 | 19.46 | 18.86 | 19.12 | 9,188,275 | -0.40(-2.07%) |
May 15, 2017 | 19.65 | 19.81 | 19.40 | 19.53 | 8,406,178 | +0.03(+0.16%) |
May 12, 2017 | 19.97 | 20.00 | 19.34 | 19.50 | 6,680,874 | -0.54(-2.68%) |
May 11, 2017 | 20.86 | 20.86 | 19.85 | 20.03 | 8,636,751 | -0.75(-3.63%) |
May 10, 2017 | 20.51 | 20.91 | 20.40 | 20.79 | 6,015,543 | +0.25(+1.21%) |
May 09, 2017 | 20.63 | 20.77 | 20.48 | 20.54 | 3,731,965 | +0.07(+0.34%) |
May 08, 2017 | 20.59 | 20.59 | 20.28 | 20.47 | 6,019,082 | -0.01(-0.04%) |
May 05, 2017 | 20.14 | 20.53 | 20.12 | 20.48 | 4,957,988 | +0.49(+2.45%) |
May 04, 2017 | 20.28 | 20.45 | 19.98 | 19.99 | 4,808,602 | -0.32(-1.57%) |
May 03, 2017 | 20.31 | 20.47 | 20.10 | 20.31 | 4,675,818 | -0.11(-0.53%) |
May 02, 2017 | 20.14 | 20.42 | 20.03 | 20.42 | 5,589,048 | +0.27(+1.35%) |
May 01, 2017 | 20.42 | 20.47 | 19.99 | 20.14 | 5,609,357 | -0.23(-1.14%) |
Apr 28, 2017 | 20.45 | 20.48 | 20.17 | 20.38 | 5,448,885 | -0.12(-0.57%) |
Apr 27, 2017 | 20.78 | 20.78 | 20.31 | 20.49 | 4,147,100 | +0.08(+0.38%) |
Apr 26, 2017 | 20.32 | 20.56 | 20.26 | 20.42 | 5,396,408 | +0.26(+1.27%) |
Apr 25, 2017 | 20.34 | 20.34 | 19.96 | 20.16 | 4,707,645 | +0.04(+0.19%) |
Apr 24, 2017 | 20.14 | 20.35 | 19.91 | 20.12 | 8,908,120 | +0.20(+1.02%) |
Apr 21, 2017 | 19.83 | 19.95 | 19.51 | 19.92 | 6,603,355 | +0.15(+0.75%) |
Apr 20, 2017 | 19.29 | 19.79 | 19.19 | 19.77 | 13,030,484 | +0.93(+4.95%) |
Apr 19, 2017 | 18.67 | 19.11 | 18.59 | 18.84 | 5,744,145 | +0.23(+1.25%) |
Apr 18, 2017 | 18.54 | 18.70 | 18.43 | 18.60 | 4,247,220 | +0.02(+0.13%) |
Apr 17, 2017 | 18.67 | 18.73 | 18.39 | 18.58 | 6,747,430 | +0.16(+0.84%) |
Apr 13, 2017 | 18.88 | 18.97 | 18.42 | 18.42 | 6,683,813 | -0.47(-2.51%) |
Apr 12, 2017 | 19.07 | 19.12 | 18.87 | 18.90 | 3,568,176 | -0.16(-0.82%) |
Apr 11, 2017 | 18.92 | 19.05 | 18.63 | 19.05 | 5,728,553 | +0.16(+0.82%) |
Apr 10, 2017 | 18.80 | 19.22 | 18.78 | 18.90 | 4,765,279 | +0.21(+1.12%) |
Apr 07, 2017 | 18.66 | 18.99 | 18.62 | 18.69 | 7,085,100 | -0.02(-0.08%) |
Apr 06, 2017 | 18.02 | 18.88 | 18.02 | 18.70 | 10,614,937 | +0.89(+5.02%) |
Apr 05, 2017 | 18.14 | 18.28 | 17.79 | 17.81 | 5,699,905 | -0.23(-1.25%) |
Apr 04, 2017 | 18.38 | 18.40 | 17.80 | 18.04 | 7,503,757 | -0.40(-2.19%) |
Apr 03, 2017 | 18.70 | 18.74 | 18.32 | 18.44 | 7,337,000 | -0.27(-1.45%) |
Mar 31, 2017 | 18.74 | 19.04 | 18.69 | 18.71 | 7,677,397 | -0.12(-0.65%) |
Mar 30, 2017 | 18.97 | 19.19 | 18.67 | 18.84 | 10,506,519 | -0.21(-1.09%) |
Mar 29, 2017 | 18.43 | 19.15 | 18.34 | 19.04 | 11,337,047 | +0.72(+3.95%) |
Mar 28, 2017 | 17.94 | 18.34 | 17.80 | 18.32 | 4,085,400 | +0.39(+2.15%) |
Mar 27, 2017 | 17.73 | 18.19 | 17.73 | 17.93 | 4,974,319 | +0.01(+0.04%) |
Mar 24, 2017 | 17.91 | 17.98 | 17.74 | 17.93 | 4,542,272 | -0.02(-0.13%) |
Mar 23, 2017 | 18.18 | 18.39 | 17.91 | 17.95 | 6,917,467 | +0.18(+1.00%) |
Mar 22, 2017 | 17.56 | 17.79 | 17.29 | 17.77 | 4,929,477 | +0.19(+1.10%) |
Mar 21, 2017 | 18.09 | 18.10 | 17.14 | 17.58 | 11,356,222 | -0.49(-2.73%) |
Mar 20, 2017 | 18.57 | 18.62 | 18.00 | 18.07 | 5,989,170 | -0.49(-2.66%) |
Mar 17, 2017 | 18.52 | 18.61 | 18.34 | 18.57 | 6,870,337 | +0.13(+0.71%) |
Mar 16, 2017 | 18.37 | 18.53 | 18.23 | 18.43 | 3,675,662 | +0.05(+0.25%) |
Mar 15, 2017 | 18.36 | 18.45 | 18.08 | 18.39 | 5,532,780 | +0.13(+0.72%) |
Mar 14, 2017 | 18.13 | 18.28 | 17.88 | 18.26 | 4,766,583 | +0.12(+0.68%) |
Mar 13, 2017 | 18.70 | 18.79 | 18.07 | 18.13 | 6,467,247 | -0.56(-3.01%) |
Mar 10, 2017 | 18.70 | 18.84 | 18.53 | 18.70 | 4,108,015 | +0.11(+0.58%) |
Mar 09, 2017 | 18.58 | 18.74 | 18.46 | 18.59 | 5,229,825 | -0.08(-0.41%) |
Mar 08, 2017 | 18.64 | 18.79 | 18.52 | 18.67 | 8,036,524 | +0.04(+0.21%) |
Mar 07, 2017 | 18.73 | 18.94 | 18.60 | 18.63 | 6,711,073 | -0.16(-0.86%) |
Mar 06, 2017 | 19.00 | 19.07 | 18.53 | 18.79 | 5,067,073 | -0.23(-1.22%) |
Mar 03, 2017 | 19.37 | 19.50 | 18.87 | 19.02 | 7,318,374 | -0.34(-1.75%) |
Mar 02, 2017 | 18.86 | 19.59 | 18.72 | 19.36 | 9,908,813 | +0.62(+3.29%) |
Mar 01, 2017 | 19.21 | 19.31 | 18.47 | 18.74 | 9,115,635 | -0.38(-1.97%) |
Feb 28, 2017 | 19.30 | 19.37 | 18.82 | 19.12 | 8,826,153 | -0.29(-1.51%) |
Feb 27, 2017 | 19.02 | 19.52 | 18.92 | 19.41 | 7,490,859 | +0.39(+2.02%) |
Feb 24, 2017 | 18.72 | 19.34 | 17.87 | 19.03 | 15,383,125 | +0.56(+3.05%) |
Feb 23, 2017 | 18.95 | 18.98 | 18.40 | 18.47 | 10,466,135 | -0.69(-3.62%) |
Feb 22, 2017 | 19.37 | 19.46 | 18.90 | 19.16 | 6,087,015 | -0.12(-0.64%) |
Feb 21, 2017 | 19.09 | 19.41 | 18.95 | 19.28 | 7,531,080 | +0.43(+2.29%) |
Feb 17, 2017 | 18.85 | 18.85 | 18.85 | 0 | +0.32(+1.70%) | |
Feb 16, 2017 | 18.80 | 18.90 | 18.42 | 18.54 | 5,274,250 | -0.25(-1.35%) |
Feb 15, 2017 | 18.65 | 18.80 | 18.38 | 18.79 | 6,761,165 | +0.15(+0.79%) |
Feb 14, 2017 | 18.21 | 18.64 | 18.14 | 18.64 | 5,663,270 | +0.44(+2.41%) |
Feb 13, 2017 | 18.77 | 18.78 | 18.06 | 18.20 | 7,555,267 | -0.56(-3.00%) |
Feb 10, 2017 | 18.57 | 18.99 | 18.54 | 18.77 | 7,812,849 | +0.30(+1.63%) |
Feb 09, 2017 | 17.96 | 18.57 | 17.76 | 18.47 | 7,929,342 | +0.51(+2.83%) |
Feb 08, 2017 | 17.55 | 18.02 | 17.34 | 17.96 | 5,064,991 | +0.44(+2.51%) |
Feb 07, 2017 | 17.63 | 17.80 | 17.46 | 17.52 | 7,625,993 | -0.18(-1.04%) |
Feb 06, 2017 | 17.66 | 17.83 | 17.59 | 17.70 | 8,055,514 | +0.01(+0.04%) |
Feb 03, 2017 | 17.65 | 18.09 | 17.50 | 17.70 | 6,988,154 | +0.14(+0.79%) |
Feb 02, 2017 | 17.43 | 17.77 | 17.29 | 17.56 | 6,003,372 | +0.20(+1.15%) |
Feb 01, 2017 | 17.81 | 17.85 | 17.06 | 17.36 | 10,587,714 | -0.39(-2.17%) |
Jan 31, 2017 | 17.36 | 17.78 | 16.97 | 17.74 | 11,599,524 | +0.12(+0.66%) |
Jan 30, 2017 | 17.50 | 17.72 | 17.26 | 17.63 | 8,140,525 | +0.23(+1.33%) |
Jan 27, 2017 | 18.40 | 18.47 | 17.36 | 17.39 | 7,914,839 | -0.99(-5.40%) |
Jan 26, 2017 | 18.73 | 18.90 | 18.38 | 18.39 | 7,100,541 | -0.36(-1.93%) |
Jan 25, 2017 | 18.68 | 18.82 | 18.54 | 18.75 | 6,408,592 | +0.12(+0.66%) |
Jan 24, 2017 | 18.43 | 18.67 | 18.34 | 18.63 | 6,724,314 | +0.32(+1.77%) |
Jan 23, 2017 | 18.45 | 18.60 | 18.11 | 18.30 | 4,481,500 | -0.34(-1.82%) |
Jan 20, 2017 | 18.57 | 18.72 | 18.48 | 18.64 | 5,050,274 | +0.25(+1.38%) |
Jan 19, 2017 | 18.53 | 18.68 | 18.32 | 18.39 | 5,343,509 | -0.08(-0.42%) |
Jan 18, 2017 | 18.56 | 18.60 | 18.07 | 18.47 | 6,195,117 | -0.14(-0.75%) |
Jan 17, 2017 | 18.39 | 19.09 | 18.32 | 18.60 | 9,418,655 | +0.38(+2.07%) |
Jan 13, 2017 | 18.23 | 18.23 | 18.23 | 0 | -0.26(-1.42%) | |
Jan 12, 2017 | 18.26 | 18.62 | 18.13 | 18.49 | 8,506,068 | +0.23(+1.27%) |
Jan 11, 2017 | 18.64 | 18.74 | 17.91 | 18.26 | 5,208,378 | -0.16(-0.88%) |
Jan 10, 2017 | 18.31 | 18.60 | 18.26 | 18.42 | 7,586,231 | +0.05(+0.29%) |
Jan 09, 2017 | 18.05 | 18.51 | 17.87 | 18.37 | 9,360,613 | +0.39(+2.14%) |
Jan 06, 2017 | 18.74 | 18.84 | 17.84 | 17.98 | 21,240,536 | +0.07(+0.39%) |
Jan 05, 2017 | 17.70 | 18.33 | 17.53 | 17.91 | 17,253,374 | -0.73(-3.93%) |
Jan 04, 2017 | 18.80 | 19.21 | 18.61 | 18.64 | 12,829,981 | +0.55(+3.07%) |