Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.96 | 23.96 | 23.47 | 23.48 | 600,497 | -0.29(-1.24%) |
Apr 27, 2017 | 23.97 | 24.02 | 23.24 | 23.77 | 1,270,604 | -0.40(-1.67%) |
Apr 26, 2017 | 24.36 | 24.99 | 24.09 | 24.18 | 1,297,477 | -0.41(-1.67%) |
Apr 25, 2017 | 24.22 | 24.67 | 24.05 | 24.59 | 571,692 | +0.33(+1.35%) |
Apr 24, 2017 | 23.92 | 24.45 | 23.69 | 24.26 | 1,259,586 | +0.58(+2.45%) |
Apr 21, 2017 | 23.55 | 23.94 | 23.39 | 23.68 | 684,134 | -0.16(-0.66%) |
Apr 20, 2017 | 24.01 | 24.42 | 23.79 | 23.84 | 1,230,784 | -0.14(-0.58%) |
Apr 19, 2017 | 24.78 | 25.12 | 23.83 | 23.97 | 1,416,014 | -0.76(-3.09%) |
Apr 18, 2017 | 24.30 | 24.82 | 24.03 | 24.74 | 938,760 | +0.17(+0.67%) |
Apr 17, 2017 | 24.62 | 24.74 | 24.04 | 24.57 | 1,133,627 | +0.03(+0.11%) |
Apr 13, 2017 | 25.35 | 25.54 | 24.51 | 24.55 | 801,590 | -0.82(-3.23%) |
Apr 12, 2017 | 25.93 | 26.08 | 25.17 | 25.36 | 1,358,537 | -0.59(-2.27%) |
Apr 11, 2017 | 26.05 | 26.21 | 25.82 | 25.95 | 680,681 | -0.07(-0.28%) |
Apr 10, 2017 | 25.48 | 26.16 | 25.36 | 26.03 | 741,287 | +0.77(+3.06%) |
Apr 07, 2017 | 25.46 | 25.61 | 25.19 | 25.25 | 549,105 | -0.10(-0.40%) |
Apr 06, 2017 | 25.11 | 25.55 | 24.96 | 25.35 | 712,473 | +0.46(+1.85%) |
Apr 05, 2017 | 25.79 | 26.23 | 24.89 | 24.89 | 939,800 | -0.73(-2.84%) |
Apr 04, 2017 | 25.59 | 25.59 | 25.28 | 25.62 | 654,810 | +0.05(+0.18%) |
Apr 03, 2017 | 25.72 | 26.03 | 25.37 | 25.58 | 942,318 | -0.13(-0.50%) |
Mar 31, 2017 | 25.74 | 25.94 | 25.35 | 25.70 | 1,392,858 | -0.30(-1.17%) |
Mar 30, 2017 | 26.20 | 26.36 | 25.68 | 26.01 | 1,440,616 | +0.03(+0.11%) |
Mar 29, 2017 | 25.37 | 26.32 | 25.36 | 25.98 | 2,134,843 | +0.62(+2.43%) |
Mar 28, 2017 | 24.75 | 25.43 | 24.61 | 25.36 | 1,306,819 | +0.67(+2.72%) |
Mar 27, 2017 | 24.56 | 24.87 | 24.17 | 24.69 | 1,614,266 | -0.40(-1.58%) |
Mar 24, 2017 | 25.06 | 25.47 | 24.96 | 25.09 | 522,821 | +0.08(+0.33%) |
Mar 23, 2017 | 24.32 | 25.25 | 24.29 | 25.01 | 865,776 | +0.59(+2.41%) |
Mar 22, 2017 | 24.72 | 25.00 | 24.27 | 24.42 | 1,267,534 | -0.58(-2.32%) |
Mar 21, 2017 | 25.61 | 25.88 | 24.70 | 25.00 | 1,023,249 | -0.46(-1.81%) |
Mar 20, 2017 | 24.96 | 25.56 | 24.89 | 25.46 | 843,784 | +0.40(+1.62%) |
Mar 17, 2017 | 24.90 | 25.86 | 24.90 | 25.05 | 1,610,619 | +0.23(+0.93%) |
Mar 16, 2017 | 24.97 | 25.16 | 24.47 | 24.82 | 789,629 | -0.01(-0.04%) |
Mar 15, 2017 | 24.59 | 24.91 | 24.32 | 24.83 | 945,958 | +0.51(+2.08%) |
Mar 14, 2017 | 24.86 | 24.91 | 24.04 | 24.32 | 1,165,362 | -0.84(-3.33%) |
Mar 13, 2017 | 25.27 | 25.66 | 25.09 | 25.16 | 656,436 | +0.01(+0.04%) |
Mar 10, 2017 | 25.41 | 25.51 | 24.85 | 25.15 | 970,466 | +0.06(+0.26%) |
Mar 09, 2017 | 25.12 | 25.39 | 24.47 | 25.09 | 1,364,698 | -0.33(-1.28%) |
Mar 08, 2017 | 26.24 | 26.81 | 25.41 | 25.41 | 1,857,691 | -1.02(-3.84%) |
Mar 07, 2017 | 25.89 | 26.49 | 25.75 | 26.43 | 1,995,333 | +0.46(+1.77%) |
Mar 06, 2017 | 25.21 | 26.04 | 25.01 | 25.97 | 1,283,330 | +0.44(+1.73%) |
Mar 03, 2017 | 24.89 | 25.58 | 24.79 | 25.53 | 1,174,273 | +0.68(+2.74%) |
Mar 02, 2017 | 25.71 | 25.85 | 24.84 | 24.85 | 1,590,694 | -1.02(-3.94%) |
Mar 01, 2017 | 25.37 | 26.05 | 25.17 | 25.87 | 1,943,215 | +0.78(+3.11%) |
Feb 28, 2017 | 23.93 | 25.67 | 23.93 | 25.09 | 2,670,147 | +0.38(+1.52%) |
Feb 27, 2017 | 24.04 | 24.75 | 24.00 | 24.71 | 1,775,631 | +0.58(+2.40%) |
Feb 24, 2017 | 24.48 | 24.66 | 24.08 | 24.13 | 1,595,670 | -0.85(-3.42%) |
Feb 23, 2017 | 24.59 | 25.10 | 24.54 | 24.99 | 2,110,661 | +0.79(+3.28%) |
Feb 22, 2017 | 24.68 | 24.71 | 24.16 | 24.19 | 998,139 | -0.77(-3.07%) |
Feb 21, 2017 | 24.86 | 25.68 | 24.79 | 24.96 | 2,492,029 | +0.55(+2.26%) |
Feb 17, 2017 | 24.41 | 24.41 | 24.41 | 0 | -0.17(-0.67%) | |
Feb 16, 2017 | 25.08 | 25.26 | 24.43 | 24.57 | 1,502,139 | -0.51(-2.01%) |
Feb 15, 2017 | 25.65 | 25.68 | 24.91 | 25.08 | 2,142,050 | -0.67(-2.60%) |
Feb 14, 2017 | 24.53 | 25.86 | 24.53 | 25.75 | 8,097,919 | +0.10(+0.39%) |
Feb 13, 2017 | 26.09 | 26.31 | 25.50 | 25.65 | 997,076 | -0.51(-1.97%) |
Feb 10, 2017 | 25.30 | 26.25 | 25.30 | 26.16 | 1,740,341 | +1.22(+4.90%) |
Feb 09, 2017 | 24.47 | 25.53 | 24.43 | 24.94 | 1,647,638 | +0.65(+2.69%) |
Feb 08, 2017 | 24.00 | 24.74 | 23.65 | 24.29 | 1,106,314 | +0.06(+0.23%) |
Feb 07, 2017 | 24.33 | 24.73 | 23.66 | 24.23 | 1,288,701 | -0.27(-1.09%) |
Feb 06, 2017 | 25.17 | 25.20 | 24.40 | 24.50 | 879,412 | -0.54(-2.16%) |
Feb 03, 2017 | 24.37 | 25.16 | 24.29 | 25.04 | 1,186,758 | +0.75(+3.10%) |
Feb 02, 2017 | 24.56 | 24.56 | 24.01 | 24.29 | 804,360 | -0.26(-1.05%) |
Feb 01, 2017 | 24.16 | 24.63 | 24.07 | 24.55 | 1,193,900 | +0.79(+3.33%) |
Jan 31, 2017 | 23.80 | 23.95 | 23.09 | 23.76 | 1,301,130 | +0.08(+0.35%) |
Jan 30, 2017 | 24.80 | 24.82 | 23.63 | 23.67 | 2,215,559 | -1.28(-5.12%) |
Jan 27, 2017 | 24.93 | 25.46 | 24.80 | 24.95 | 3,323,182 | -0.62(-2.41%) |
Jan 26, 2017 | 25.56 | 26.11 | 24.55 | 25.57 | 2,939,420 | +0.18(+0.72%) |
Jan 25, 2017 | 24.85 | 25.52 | 24.49 | 25.38 | 5,606,866 | +0.64(+2.60%) |
Jan 24, 2017 | 24.44 | 25.10 | 24.25 | 24.74 | 1,195,918 | +0.43(+1.78%) |
Jan 23, 2017 | 24.40 | 24.56 | 23.99 | 24.31 | 1,470,077 | -0.28(-1.16%) |
Jan 20, 2017 | 23.81 | 25.00 | 23.79 | 24.59 | 2,715,597 | +1.02(+4.33%) |
Jan 19, 2017 | 23.49 | 24.16 | 23.36 | 23.57 | 985,636 | +0.16(+0.67%) |
Jan 18, 2017 | 23.08 | 23.48 | 23.01 | 23.42 | 1,062,843 | +0.11(+0.47%) |
Jan 17, 2017 | 23.53 | 23.55 | 23.05 | 23.31 | 1,032,905 | -0.17(-0.70%) |
Jan 13, 2017 | 23.47 | 23.47 | 23.47 | 0 | +0.67(+2.94%) | |
Jan 12, 2017 | 23.33 | 23.33 | 22.60 | 22.80 | 555,341 | -0.30(-1.31%) |
Jan 11, 2017 | 22.42 | 23.21 | 22.28 | 23.10 | 1,152,489 | +0.80(+3.58%) |
Jan 10, 2017 | 22.41 | 22.64 | 22.19 | 22.30 | 664,452 | -0.09(-0.41%) |
Jan 09, 2017 | 22.56 | 22.90 | 22.28 | 22.40 | 933,444 | -0.42(-1.85%) |
Jan 06, 2017 | 22.59 | 23.05 | 22.34 | 22.82 | 1,187,505 | +0.32(+1.43%) |
Jan 05, 2017 | 22.52 | 23.15 | 22.27 | 22.50 | 1,436,475 | +0.22(+0.99%) |
Jan 04, 2017 | 21.80 | 22.30 | 21.53 | 22.28 | 927,845 | +0.56(+2.58%) |
Jan 03, 2017 | 21.47 | 22.41 | 21.43 | 21.72 | 1,635,420 | +0.64(+3.05%) |
Dec 30, 2016 | 21.07 | 21.07 | 21.07 | 0 | -0.38(-1.76%) | |
Dec 29, 2016 | 21.35 | 21.76 | 21.35 | 21.45 | 763,832 | -0.16(-0.72%) |
Dec 28, 2016 | 21.30 | 21.89 | 21.16 | 21.61 | 1,011,496 | +0.46(+2.17%) |
Dec 27, 2016 | 21.26 | 21.46 | 21.07 | 21.15 | 1,023,673 | -0.07(-0.35%) |
Dec 23, 2016 | 21.22 | 21.22 | 21.22 | 0 | -0.18(-0.86%) | |
Dec 22, 2016 | 21.82 | 22.08 | 21.40 | 21.40 | 927,202 | -0.42(-1.94%) |
Dec 21, 2016 | 21.87 | 22.07 | 21.72 | 21.83 | 730,201 | +0.01(+0.04%) |
Dec 20, 2016 | 21.40 | 21.99 | 21.27 | 21.82 | 1,164,671 | +0.61(+2.86%) |
Dec 19, 2016 | 21.48 | 21.85 | 21.12 | 21.21 | 1,182,647 | -0.51(-2.37%) |
Dec 16, 2016 | 21.70 | 22.12 | 21.54 | 21.73 | 2,084,093 | +0.26(+1.20%) |
Dec 15, 2016 | 21.29 | 21.85 | 20.87 | 21.47 | 1,580,265 | +0.21(+0.99%) |
Dec 14, 2016 | 21.93 | 21.93 | 21.22 | 21.26 | 1,549,222 | -0.94(-4.22%) |
Dec 13, 2016 | 22.15 | 22.35 | 22.00 | 22.19 | 1,410,661 | +0.24(+1.09%) |
Dec 12, 2016 | 22.37 | 22.73 | 21.84 | 21.96 | 2,047,196 | +0.13(+0.59%) |
Dec 09, 2016 | 22.19 | 22.45 | 21.79 | 21.83 | 1,870,704 | -0.16(-0.75%) |
Dec 08, 2016 | 21.80 | 22.12 | 21.54 | 21.99 | 1,588,936 | +0.27(+1.22%) |
Dec 07, 2016 | 21.81 | 22.00 | 21.47 | 21.73 | 1,592,627 | -0.07(-0.34%) |
Dec 06, 2016 | 21.77 | 21.98 | 21.48 | 21.80 | 1,230,205 | -0.20(-0.92%) |
Dec 05, 2016 | 22.07 | 22.69 | 21.96 | 22.00 | 1,603,369 | +0.04(+0.17%) |
Dec 02, 2016 | 21.35 | 22.22 | 21.35 | 21.96 | 1,454,072 | +0.45(+2.09%) |
Dec 01, 2016 | 23.17 | 23.33 | 21.11 | 21.52 | 3,020,586 | -0.85(-3.81%) |
Nov 30, 2016 | 22.07 | 23.16 | 21.54 | 22.37 | 4,422,950 | +2.41(+12.08%) |
Nov 29, 2016 | 20.96 | 21.00 | 19.82 | 19.96 | 4,114,123 | -1.28(-6.04%) |
Nov 28, 2016 | 22.55 | 22.55 | 21.08 | 21.24 | 2,516,029 | -1.22(-5.43%) |
Nov 25, 2016 | 23.28 | 23.28 | 22.02 | 22.46 | 1,249,413 | -0.94(-4.00%) |
Nov 23, 2016 | 23.39 | 23.39 | 23.39 | 0 | +0.43(+1.88%) | |
Nov 22, 2016 | 23.10 | 23.26 | 22.51 | 22.96 | 1,171,104 | -0.05(-0.20%) |
Nov 21, 2016 | 23.23 | 23.57 | 22.77 | 23.01 | 1,506,537 | +0.07(+0.32%) |
Nov 18, 2016 | 22.88 | 23.35 | 22.67 | 22.94 | 1,288,569 | +0.09(+0.40%) |
Nov 17, 2016 | 23.78 | 24.28 | 22.73 | 22.84 | 1,653,343 | -0.67(-2.85%) |
Nov 16, 2016 | 23.08 | 24.09 | 22.83 | 23.51 | 2,023,546 | +0.31(+1.34%) |
Nov 15, 2016 | 22.74 | 23.63 | 21.90 | 23.20 | 6,226,427 | +1.39(+6.39%) |
Nov 14, 2016 | 22.46 | 22.62 | 21.73 | 21.81 | 1,404,967 | -0.65(-2.90%) |
Nov 11, 2016 | 21.76 | 22.56 | 21.43 | 22.46 | 1,615,439 | +0.40(+1.83%) |
Nov 10, 2016 | 22.24 | 22.77 | 21.55 | 22.06 | 3,138,464 | +1.70(+8.33%) |
Nov 09, 2016 | 19.80 | 20.60 | 19.40 | 20.36 | 1,473,901 | +0.40(+2.02%) |
Nov 08, 2016 | 19.49 | 20.12 | 19.32 | 19.96 | 667,106 | +0.22(+1.11%) |
Nov 07, 2016 | 19.66 | 20.01 | 19.49 | 19.74 | 992,368 | +0.51(+2.67%) |
Nov 04, 2016 | 19.02 | 19.70 | 18.81 | 19.22 | 1,246,352 | +0.18(+0.96%) |
Nov 03, 2016 | 18.92 | 19.28 | 18.60 | 19.04 | 1,073,414 | +0.16(+0.87%) |
Nov 02, 2016 | 18.94 | 19.11 | 18.54 | 18.88 | 1,503,315 | -0.40(-2.09%) |
Nov 01, 2016 | 20.37 | 20.47 | 19.07 | 19.28 | 1,573,910 | -0.79(-3.93%) |
Oct 31, 2016 | 20.53 | 20.54 | 19.94 | 20.07 | 1,796,768 | -0.66(-3.18%) |
Oct 28, 2016 | 21.45 | 21.53 | 20.40 | 20.73 | 871,809 | -0.87(-4.03%) |
Oct 27, 2016 | 21.41 | 21.82 | 21.13 | 21.60 | 946,370 | +0.38(+1.81%) |
Oct 26, 2016 | 21.30 | 21.66 | 20.90 | 21.21 | 1,031,694 | -0.33(-1.53%) |
Oct 25, 2016 | 21.98 | 22.09 | 21.40 | 21.54 | 837,973 | -0.49(-2.21%) |
Oct 24, 2016 | 22.10 | 22.65 | 21.64 | 22.03 | 1,034,919 | +0.03(+0.12%) |
Oct 21, 2016 | 21.74 | 22.32 | 21.73 | 22.00 | 1,006,560 | +0.04(+0.17%) |
Oct 20, 2016 | 22.25 | 22.45 | 21.93 | 21.96 | 1,393,868 | -0.48(-2.12%) |
Oct 19, 2016 | 22.06 | 22.67 | 21.69 | 22.44 | 1,516,378 | +0.79(+3.64%) |
Oct 18, 2016 | 21.08 | 21.97 | 20.89 | 21.65 | 1,856,885 | +0.71(+3.37%) |
Oct 17, 2016 | 21.47 | 22.33 | 20.86 | 20.95 | 3,423,628 | +0.37(+1.78%) |
Oct 14, 2016 | 20.20 | 20.72 | 19.80 | 20.58 | 897,971 | +0.72(+3.65%) |
Oct 13, 2016 | 20.06 | 20.17 | 19.56 | 19.86 | 1,113,930 | -0.45(-2.21%) |
Oct 12, 2016 | 20.72 | 20.87 | 20.18 | 20.31 | 1,071,079 | -0.57(-2.72%) |
Oct 11, 2016 | 20.86 | 21.06 | 20.40 | 20.87 | 1,094,716 | -0.16(-0.74%) |
Oct 10, 2016 | 20.86 | 21.17 | 20.82 | 21.03 | 668,868 | +0.50(+2.46%) |
Oct 07, 2016 | 20.72 | 20.80 | 20.37 | 20.53 | 928,844 | -0.12(-0.58%) |
Oct 06, 2016 | 20.27 | 20.93 | 20.17 | 20.64 | 1,235,758 | +0.39(+1.95%) |
Oct 05, 2016 | 19.67 | 20.76 | 19.67 | 20.25 | 1,502,221 | +0.87(+4.49%) |
Oct 04, 2016 | 19.65 | 19.86 | 18.97 | 19.38 | 918,454 | -0.22(-1.12%) |
Oct 03, 2016 | 19.64 | 19.93 | 19.53 | 19.60 | 1,335,677 | +0.16(+0.85%) |
Sep 30, 2016 | 19.50 | 19.64 | 18.99 | 19.43 | 1,531,016 | +0.25(+1.29%) |
Sep 29, 2016 | 19.72 | 20.04 | 19.11 | 19.19 | 1,658,418 | -0.60(-3.01%) |
Sep 28, 2016 | 18.86 | 19.80 | 18.72 | 19.78 | 2,809,527 | +1.08(+5.78%) |
Sep 27, 2016 | 18.48 | 18.81 | 18.20 | 18.70 | 871,618 | +0.13(+0.69%) |
Sep 26, 2016 | 18.77 | 19.22 | 18.52 | 18.57 | 1,282,989 | -0.11(-0.59%) |
Sep 23, 2016 | 19.53 | 19.84 | 18.58 | 18.68 | 1,935,857 | -0.87(-4.45%) |
Sep 22, 2016 | 19.95 | 20.07 | 19.28 | 19.55 | 1,307,495 | -0.15(-0.74%) |
Sep 21, 2016 | 19.80 | 20.12 | 19.43 | 19.70 | 1,633,039 | +0.18(+0.94%) |
Sep 20, 2016 | 19.76 | 20.04 | 19.38 | 19.52 | 686,473 | -0.20(-1.02%) |
Sep 19, 2016 | 19.82 | 20.12 | 19.43 | 19.72 | 1,113,983 | +0.14(+0.70%) |
Sep 16, 2016 | 19.41 | 20.00 | 19.16 | 19.58 | 1,247,698 | +0.03(+0.14%) |
Sep 15, 2016 | 19.23 | 19.76 | 18.99 | 19.55 | 1,640,669 | +0.35(+1.81%) |
Sep 14, 2016 | 19.10 | 19.76 | 18.98 | 19.21 | 964,762 | -0.05(-0.24%) |
Sep 13, 2016 | 19.54 | 19.81 | 18.89 | 19.25 | 1,418,972 | -0.77(-3.85%) |
Sep 12, 2016 | 19.62 | 20.21 | 19.11 | 20.02 | 1,782,571 | +0.28(+1.39%) |
Sep 09, 2016 | 20.58 | 20.72 | 19.67 | 19.75 | 1,726,343 | -1.09(-5.22%) |
Sep 08, 2016 | 20.35 | 20.93 | 20.13 | 20.83 | 2,439,517 | +0.70(+3.45%) |
Sep 07, 2016 | 20.05 | 20.40 | 19.86 | 20.14 | 1,858,591 | +0.12(+0.59%) |
Sep 06, 2016 | 19.93 | 20.27 | 19.66 | 20.02 | 1,303,301 | +0.27(+1.34%) |
Sep 02, 2016 | 18.79 | 19.76 | 19.76 | 19.76 | 1,845,522 | +1.13(+6.09%) |
Sep 01, 2016 | 18.76 | 19.21 | 18.29 | 18.62 | 2,030,386 | -0.43(-2.26%) |
Aug 31, 2016 | 17.04 | 19.82 | 17.04 | 19.05 | 3,326,677 | +0.53(+2.86%) |
Aug 30, 2016 | 18.70 | 19.05 | 18.47 | 18.52 | 1,872,740 | -0.10(-0.54%) |
Aug 29, 2016 | 18.36 | 18.73 | 18.12 | 18.62 | 2,025,992 | +0.16(+0.89%) |
Aug 26, 2016 | 18.60 | 18.88 | 18.25 | 18.46 | 1,037,077 | -0.13(-0.69%) |
Aug 25, 2016 | 18.40 | 18.89 | 18.33 | 18.58 | 1,152,265 | +0.18(+0.99%) |
Aug 24, 2016 | 18.76 | 19.44 | 18.36 | 18.40 | 2,074,304 | -0.45(-2.38%) |
Aug 23, 2016 | 18.18 | 19.02 | 18.09 | 18.85 | 1,971,226 | +0.52(+2.84%) |
Aug 22, 2016 | 18.22 | 18.35 | 17.79 | 18.33 | 1,278,458 | -0.25(-1.33%) |
Aug 19, 2016 | 18.87 | 18.87 | 18.38 | 18.58 | 775,270 | -0.29(-1.55%) |
Aug 18, 2016 | 18.32 | 19.15 | 18.15 | 18.87 | 1,555,312 | +0.69(+3.77%) |
Aug 17, 2016 | 18.14 | 18.29 | 17.63 | 18.18 | 985,314 | -0.05(-0.30%) |
Aug 16, 2016 | 18.13 | 18.37 | 17.84 | 18.24 | 1,088,038 | +0.05(+0.25%) |
Aug 15, 2016 | 17.72 | 18.43 | 17.60 | 18.19 | 1,268,722 | +0.79(+4.52%) |
Aug 12, 2016 | 17.61 | 17.79 | 17.31 | 17.40 | 882,484 | -0.01(-0.05%) |
Aug 11, 2016 | 17.29 | 17.67 | 16.92 | 17.41 | 1,225,437 | +0.38(+2.26%) |
Aug 10, 2016 | 17.28 | 17.44 | 16.97 | 17.03 | 1,202,220 | -0.09(-0.53%) |
Aug 09, 2016 | 17.48 | 17.59 | 16.87 | 17.12 | 1,466,151 | -0.22(-1.27%) |
Aug 08, 2016 | 16.82 | 17.60 | 16.78 | 17.34 | 2,099,443 | +0.56(+3.32%) |
Aug 05, 2016 | 16.53 | 16.95 | 16.22 | 16.78 | 1,204,408 | +0.38(+2.34%) |
Aug 04, 2016 | 16.20 | 16.60 | 16.08 | 16.40 | 1,662,471 | +0.13(+0.79%) |
Aug 03, 2016 | 15.06 | 16.35 | 14.83 | 16.27 | 2,116,853 | +1.13(+7.49%) |
Aug 02, 2016 | 15.14 | 15.93 | 14.64 | 15.14 | 2,040,776 | +0.05(+0.30%) |
Aug 01, 2016 | 16.06 | 16.21 | 14.94 | 15.09 | 3,022,561 | -0.42(-2.71%) |
Jul 29, 2016 | 15.23 | 15.61 | 15.12 | 15.51 | 1,102,550 | +0.13(+0.83%) |
Jul 28, 2016 | 16.09 | 16.37 | 15.38 | 15.38 | 2,158,602 | -0.75(-4.65%) |
Jul 27, 2016 | 16.17 | 16.94 | 15.66 | 16.13 | 2,297,595 | -0.04(-0.23%) |
Jul 26, 2016 | 15.69 | 16.28 | 15.58 | 16.17 | 2,295,911 | +0.25(+1.55%) |
Jul 25, 2016 | 16.94 | 17.27 | 15.76 | 15.92 | 7,133,360 | +1.02(+6.88%) |
Jul 22, 2016 | 14.82 | 15.26 | 14.56 | 14.90 | 1,303,679 | +0.12(+0.80%) |
Jul 21, 2016 | 14.66 | 15.43 | 14.59 | 14.78 | 1,985,835 | +0.12(+0.81%) |
Jul 20, 2016 | 14.23 | 14.68 | 13.80 | 14.66 | 2,172,841 | +0.32(+2.23%) |
Jul 19, 2016 | 15.05 | 15.05 | 14.27 | 14.34 | 1,264,097 | -0.74(-4.91%) |
Jul 18, 2016 | 15.06 | 15.44 | 14.59 | 15.08 | 1,340,572 | -0.20(-1.32%) |
Jul 15, 2016 | 15.37 | 15.79 | 15.22 | 15.28 | 1,337,748 | -0.03(-0.18%) |
Jul 14, 2016 | 15.82 | 15.95 | 15.21 | 15.31 | 1,416,981 | -0.14(-0.89%) |
Jul 13, 2016 | 16.12 | 16.12 | 14.94 | 15.45 | 2,135,221 | -0.45(-2.82%) |
Jul 12, 2016 | 15.55 | 16.43 | 15.39 | 15.90 | 3,420,363 | +0.77(+5.08%) |
Jul 11, 2016 | 14.79 | 15.26 | 14.58 | 15.13 | 1,744,993 | +0.57(+3.89%) |
Jul 08, 2016 | 14.08 | 14.77 | 13.92 | 14.56 | 1,882,472 | +0.64(+4.60%) |
Jul 07, 2016 | 14.57 | 14.92 | 13.68 | 13.92 | 1,739,685 | -0.33(-2.31%) |
Jul 05, 2016 | 14.57 | 14.98 | 13.74 | 14.25 | 2,095,728 | -1.08(-7.04%) |
Jul 01, 2016 | 14.66 | 15.33 | 15.33 | 15.33 | 2,364,770 | +1.15(+8.13%) |
Jun 30, 2016 | 14.62 | 14.63 | 13.80 | 14.18 | 2,474,324 | -0.76(-5.08%) |
Jun 29, 2016 | 14.11 | 15.22 | 13.84 | 14.94 | 1,876,184 | +1.05(+7.58%) |
Jun 28, 2016 | 13.91 | 14.22 | 13.27 | 13.88 | 2,912,298 | +0.57(+4.26%) |
Jun 27, 2016 | 15.02 | 15.06 | 13.10 | 13.32 | 2,866,771 | -2.05(-13.33%) |
Jun 24, 2016 | 15.11 | 15.65 | 14.86 | 15.37 | 11,007,351 | -0.92(-5.67%) |
Jun 23, 2016 | 15.80 | 16.33 | 15.62 | 16.29 | 1,455,530 | +0.84(+5.45%) |
Jun 22, 2016 | 15.13 | 15.57 | 15.04 | 15.45 | 1,709,202 | +0.34(+2.24%) |
Jun 21, 2016 | 15.34 | 15.37 | 14.51 | 15.11 | 1,579,013 | -0.33(-2.13%) |
Jun 20, 2016 | 15.26 | 16.39 | 15.12 | 15.44 | 2,837,152 | +0.92(+6.36%) |
Jun 17, 2016 | 13.89 | 14.73 | 13.78 | 14.51 | 2,094,786 | +0.72(+5.24%) |
Jun 16, 2016 | 14.08 | 14.08 | 13.29 | 13.79 | 2,770,552 | -0.55(-3.83%) |
Jun 15, 2016 | 14.41 | 14.60 | 14.03 | 14.34 | 1,832,347 | -0.18(-1.26%) |
Jun 14, 2016 | 14.47 | 14.86 | 13.92 | 14.52 | 2,533,645 | -0.09(-0.63%) |
Jun 13, 2016 | 15.31 | 15.60 | 14.46 | 14.62 | 2,285,154 | -0.88(-5.67%) |
Jun 10, 2016 | 16.46 | 16.46 | 15.18 | 15.49 | 2,014,029 | -1.19(-7.16%) |
Jun 09, 2016 | 16.69 | 16.80 | 16.14 | 16.69 | 1,456,771 | -0.22(-1.29%) |
Jun 08, 2016 | 16.29 | 16.98 | 16.18 | 16.91 | 1,854,615 | +0.91(+5.70%) |
Jun 07, 2016 | 15.65 | 16.22 | 15.37 | 15.99 | 1,428,132 | +0.48(+3.12%) |
Jun 06, 2016 | 14.92 | 15.68 | 14.73 | 15.51 | 1,411,358 | +0.86(+5.85%) |
Jun 03, 2016 | 14.93 | 15.18 | 14.61 | 14.65 | 1,651,281 | -0.36(-2.37%) |
Jun 02, 2016 | 15.02 | 15.17 | 14.67 | 15.01 | 1,178,647 | -0.23(-1.50%) |
Jun 01, 2016 | 16.22 | 16.22 | 14.93 | 15.24 | 2,071,425 | -0.63(-3.97%) |
May 31, 2016 | 15.67 | 16.86 | 15.63 | 15.87 | 1,661,504 | -0.17(-1.08%) |
May 27, 2016 | 15.85 | 16.04 | 16.04 | 16.04 | 973,790 | +0.01(+0.06%) |
May 26, 2016 | 16.05 | 16.66 | 15.73 | 16.03 | 1,334,252 | -0.35(-2.12%) |
May 25, 2016 | 15.79 | 16.74 | 15.53 | 16.38 | 1,909,792 | +0.81(+5.21%) |
May 24, 2016 | 15.47 | 15.78 | 15.12 | 15.57 | 1,306,374 | +0.10(+0.65%) |
May 23, 2016 | 15.55 | 15.87 | 15.43 | 15.47 | 1,525,140 | -0.36(-2.25%) |
May 20, 2016 | 15.68 | 15.94 | 15.29 | 15.82 | 1,488,654 | +0.14(+0.87%) |
May 19, 2016 | 15.19 | 15.79 | 14.75 | 15.68 | 1,453,527 | +0.34(+2.20%) |
May 18, 2016 | 15.87 | 16.22 | 15.25 | 15.35 | 1,291,944 | -0.66(-4.10%) |
May 17, 2016 | 15.85 | 16.43 | 15.55 | 16.00 | 1,591,279 | +0.21(+1.33%) |
May 16, 2016 | 16.04 | 16.63 | 15.67 | 15.79 | 1,360,298 | +0.05(+0.35%) |
May 13, 2016 | 15.93 | 16.12 | 15.49 | 15.74 | 1,182,496 | -0.32(-1.99%) |
May 12, 2016 | 16.75 | 17.03 | 15.93 | 16.06 | 1,231,358 | -0.39(-2.38%) |
May 11, 2016 | 16.55 | 17.14 | 15.91 | 16.45 | 2,034,835 | -0.28(-1.69%) |
May 10, 2016 | 15.77 | 17.17 | 15.26 | 16.73 | 2,210,685 | +1.04(+6.62%) |
May 09, 2016 | 15.52 | 15.80 | 14.82 | 15.69 | 2,236,141 | +0.89(+6.04%) |
May 06, 2016 | 14.24 | 15.25 | 14.01 | 14.80 | 1,441,626 | +0.53(+3.71%) |
May 05, 2016 | 15.31 | 15.46 | 14.19 | 14.27 | 2,164,137 | -0.57(-3.81%) |
May 04, 2016 | 14.92 | 15.47 | 14.41 | 14.84 | 2,540,604 | -0.26(-1.69%) |
May 03, 2016 | 15.19 | 15.42 | 14.75 | 15.09 | 2,351,722 | -0.48(-3.10%) |