Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.41 | 24.41 | 24.32 | 24.35 | 6,603,786 | -0.04(-0.16%) |
Jul 28, 2017 | 24.32 | 24.40 | 24.32 | 24.39 | 7,443,430 | -0.13(-0.54%) |
Jul 27, 2017 | 24.69 | 24.73 | 24.42 | 24.53 | 9,671,180 | +0.05(+0.22%) |
Jul 26, 2017 | 24.34 | 24.49 | 24.30 | 24.47 | 4,722,652 | +0.05(+0.22%) |
Jul 25, 2017 | 24.45 | 24.49 | 24.41 | 24.42 | 2,441,694 | +0.00(+0.00%) |
Jul 24, 2017 | 24.43 | 24.48 | 24.36 | 24.42 | 3,426,896 | +0.21(+0.85%) |
Jul 21, 2017 | 24.19 | 24.22 | 24.15 | 24.21 | 3,540,347 | -0.15(-0.63%) |
Jul 20, 2017 | 24.48 | 24.48 | 24.37 | 24.37 | 12,471,597 | -0.18(-0.73%) |
Jul 19, 2017 | 24.52 | 24.55 | 24.49 | 24.55 | 2,709,094 | +0.17(+0.68%) |
Jul 18, 2017 | 24.35 | 24.42 | 24.31 | 24.38 | 3,710,130 | +0.09(+0.36%) |
Jul 17, 2017 | 24.33 | 24.36 | 24.25 | 24.29 | 3,054,836 | -0.17(-0.71%) |
Jul 14, 2017 | 24.35 | 24.48 | 24.35 | 24.47 | 4,302,230 | +0.15(+0.60%) |
Jul 13, 2017 | 24.22 | 24.33 | 24.22 | 24.32 | 5,522,259 | +0.05(+0.22%) |
Jul 12, 2017 | 24.19 | 24.31 | 24.15 | 24.27 | 5,116,443 | +0.26(+1.08%) |
Jul 11, 2017 | 23.96 | 24.03 | 23.88 | 24.01 | 3,728,963 | +0.33(+1.38%) |
Jul 10, 2017 | 23.52 | 23.70 | 23.51 | 23.68 | 3,928,504 | +0.11(+0.45%) |
Jul 07, 2017 | 23.56 | 23.60 | 23.49 | 23.57 | 4,071,838 | +0.04(+0.17%) |
Jul 06, 2017 | 23.59 | 23.62 | 23.50 | 23.53 | 6,414,823 | -0.37(-1.53%) |
Jul 05, 2017 | 23.77 | 23.91 | 23.71 | 23.90 | 6,888,226 | +0.07(+0.28%) |
Jul 03, 2017 | 23.85 | 23.91 | 23.78 | 23.83 | 2,578,923 | +0.04(+0.17%) |
Jun 30, 2017 | 23.80 | 23.87 | 23.77 | 23.79 | 5,446,522 | +0.10(+0.42%) |
Jun 29, 2017 | 23.83 | 23.85 | 23.55 | 23.69 | 8,996,666 | -0.26(-1.08%) |
Jun 28, 2017 | 23.81 | 23.97 | 23.79 | 23.95 | 6,238,631 | +0.06(+0.25%) |
Jun 27, 2017 | 24.02 | 24.06 | 23.89 | 23.89 | 5,650,677 | -0.27(-1.10%) |
Jun 26, 2017 | 24.23 | 24.35 | 24.12 | 24.16 | 7,809,425 | +0.48(+2.02%) |
Jun 23, 2017 | 23.65 | 23.73 | 23.62 | 23.68 | 4,178,403 | +0.09(+0.40%) |
Jun 22, 2017 | 23.61 | 23.64 | 23.56 | 23.59 | 5,994,643 | +0.07(+0.28%) |
Jun 21, 2017 | 23.61 | 23.50 | 23.52 | 7,113,598 | +0.20(+0.86%) | |
Jun 20, 2017 | 23.43 | 23.47 | 23.32 | 23.32 | 6,679,318 | -0.01(-0.03%) |
Jun 19, 2017 | 23.25 | 23.33 | 23.23 | 23.33 | 5,913,905 | +0.35(+1.53%) |
Jun 16, 2017 | 23.03 | 23.04 | 22.94 | 22.98 | 6,409,183 | +0.11(+0.47%) |
Jun 15, 2017 | 22.77 | 22.88 | 22.71 | 22.87 | 13,096,444 | -0.13(-0.58%) |
Jun 14, 2017 | 23.13 | 23.15 | 22.92 | 23.00 | 6,253,529 | -0.10(-0.43%) |
Jun 13, 2017 | 23.09 | 23.12 | 23.04 | 23.10 | 5,413,109 | +0.12(+0.52%) |
Jun 12, 2017 | 23.00 | 23.03 | 22.91 | 22.98 | 10,145,629 | -0.16(-0.69%) |
Jun 09, 2017 | 23.38 | 23.40 | 23.00 | 23.14 | 9,141,826 | -0.31(-1.31%) |
Jun 08, 2017 | 23.43 | 23.46 | 23.39 | 23.45 | 6,409,365 | +0.11(+0.46%) |
Jun 07, 2017 | 23.30 | 23.37 | 23.26 | 23.34 | 4,198,421 | -0.03(-0.11%) |
Jun 06, 2017 | 23.31 | 23.39 | 23.31 | 23.37 | 3,942,284 | -0.03(-0.11%) |
Jun 05, 2017 | 23.40 | 23.43 | 23.36 | 23.40 | 2,905,176 | +0.14(+0.60%) |
Jun 02, 2017 | 23.16 | 23.27 | 23.16 | 23.26 | 2,993,200 | +0.14(+0.60%) |
Jun 01, 2017 | 23.01 | 23.13 | 22.95 | 23.12 | 3,880,754 | +0.24(+1.05%) |
May 31, 2017 | 22.96 | 22.97 | 22.82 | 22.88 | 4,939,367 | -0.21(-0.92%) |
May 30, 2017 | 23.09 | 23.12 | 23.07 | 23.09 | 4,401,124 | -0.01(-0.03%) |
May 26, 2017 | 23.17 | 23.17 | 23.07 | 23.10 | 3,686,350 | -0.08(-0.34%) |
May 25, 2017 | 23.21 | 23.22 | 23.17 | 23.18 | 5,805,465 | +0.13(+0.58%) |
May 24, 2017 | 22.98 | 23.05 | 22.94 | 23.04 | 4,613,134 | +0.11(+0.46%) |
May 23, 2017 | 22.96 | 22.96 | 22.91 | 22.94 | 2,875,442 | -0.07(-0.29%) |
May 22, 2017 | 22.94 | 23.02 | 22.94 | 23.00 | 3,435,351 | +0.03(+0.14%) |
May 19, 2017 | 22.82 | 23.02 | 22.82 | 22.97 | 7,825,836 | +0.29(+1.26%) |
May 18, 2017 | 22.60 | 22.75 | 22.56 | 22.68 | 9,008,433 | +0.04(+0.18%) |
May 17, 2017 | 22.86 | 22.87 | 22.64 | 22.64 | 9,969,476 | -0.35(-1.51%) |
May 16, 2017 | 23.00 | 23.01 | 22.95 | 22.99 | 5,375,226 | -0.11(-0.46%) |
May 15, 2017 | 23.04 | 23.11 | 23.03 | 23.10 | 4,150,669 | +0.18(+0.78%) |
May 12, 2017 | 22.89 | 22.94 | 22.89 | 22.92 | 2,680,879 | +0.01(+0.03%) |
May 11, 2017 | 22.88 | 22.94 | 22.80 | 22.91 | 4,068,169 | +0.07(+0.29%) |
May 10, 2017 | 22.81 | 22.85 | 22.78 | 22.84 | 3,041,320 | +0.02(+0.09%) |
May 09, 2017 | 22.76 | 22.88 | 22.75 | 22.82 | 5,875,016 | +0.15(+0.67%) |
May 08, 2017 | 22.72 | 22.75 | 22.67 | 22.67 | 4,049,915 | -0.09(-0.38%) |
May 05, 2017 | 22.58 | 22.76 | 22.58 | 22.76 | 4,333,801 | +0.06(+0.26%) |
May 04, 2017 | 22.80 | 22.80 | 22.70 | 22.70 | 8,798,121 | -0.12(-0.53%) |
May 03, 2017 | 22.82 | 22.87 | 22.77 | 22.82 | 5,551,843 | -0.05(-0.20%) |
May 02, 2017 | 22.77 | 22.88 | 22.77 | 22.86 | 6,054,555 | +0.32(+1.42%) |
May 01, 2017 | 22.54 | 22.61 | 22.52 | 22.54 | 3,902,259 | +0.08(+0.36%) |
Apr 28, 2017 | 22.45 | 22.47 | 22.40 | 22.46 | 5,197,209 | +0.13(+0.57%) |
Apr 27, 2017 | 22.39 | 22.42 | 22.33 | 22.34 | 8,966,537 | -0.11(-0.47%) |
Apr 26, 2017 | 22.46 | 22.51 | 22.41 | 22.44 | 7,134,989 | -0.01(-0.03%) |
Apr 25, 2017 | 22.44 | 22.52 | 22.44 | 22.45 | 5,202,291 | +0.25(+1.11%) |
Apr 24, 2017 | 22.14 | 22.22 | 22.13 | 22.20 | 5,339,033 | +0.27(+1.24%) |
Apr 21, 2017 | 21.91 | 21.94 | 21.86 | 21.93 | 4,236,803 | +0.13(+0.58%) |
Apr 20, 2017 | 21.72 | 21.81 | 21.70 | 21.80 | 4,374,595 | +0.17(+0.77%) |
Apr 19, 2017 | 21.77 | 21.78 | 21.59 | 21.64 | 9,043,915 | -0.23(-1.04%) |
Apr 18, 2017 | 21.89 | 21.92 | 21.79 | 21.86 | 5,312,036 | -0.24(-1.08%) |
Apr 17, 2017 | 22.10 | 22.14 | 22.04 | 22.10 | 6,191,492 | +0.03(+0.12%) |
Apr 13, 2017 | 22.22 | 22.27 | 22.08 | 22.08 | 5,846,837 | -0.06(-0.27%) |
Apr 12, 2017 | 22.12 | 22.17 | 21.96 | 22.14 | 8,268,401 | +0.16(+0.73%) |
Apr 11, 2017 | 22.00 | 22.05 | 21.85 | 21.98 | 6,488,485 | -0.06(-0.27%) |
Apr 10, 2017 | 22.06 | 22.06 | 21.97 | 22.04 | 5,218,923 | -0.08(-0.36%) |
Apr 07, 2017 | 22.10 | 22.20 | 22.09 | 22.12 | 4,674,178 | -0.11(-0.51%) |
Apr 06, 2017 | 22.23 | 22.24 | 22.16 | 22.23 | 4,936,527 | -0.13(-0.57%) |
Apr 05, 2017 | 22.48 | 22.56 | 22.36 | 22.36 | 8,443,411 | +0.16(+0.72%) |
Apr 04, 2017 | 22.14 | 22.26 | 22.14 | 22.20 | 4,744,564 | -0.09(-0.39%) |
Apr 03, 2017 | 22.18 | 22.30 | 22.12 | 22.28 | 13,394,329 | +0.17(+0.78%) |
Mar 31, 2017 | 22.11 | 22.20 | 22.08 | 22.11 | 6,467,358 | -0.17(-0.78%) |
Mar 30, 2017 | 22.22 | 22.33 | 22.22 | 22.28 | 4,848,415 | -0.13(-0.56%) |
Mar 29, 2017 | 22.36 | 22.41 | 22.32 | 22.41 | 6,500,373 | -0.11(-0.47%) |
Mar 28, 2017 | 22.50 | 22.55 | 22.44 | 22.52 | 6,828,673 | +0.00(+0.00%) |
Mar 27, 2017 | 22.44 | 22.56 | 22.40 | 22.52 | 6,599,449 | +0.11(+0.50%) |
Mar 24, 2017 | 22.38 | 22.46 | 22.36 | 22.40 | 5,540,120 | +0.09(+0.39%) |
Mar 23, 2017 | 22.26 | 22.39 | 22.24 | 22.32 | 5,948,957 | -0.08(-0.36%) |
Mar 22, 2017 | 22.30 | 22.43 | 22.26 | 22.40 | 6,085,662 | +0.14(+0.63%) |
Mar 21, 2017 | 22.53 | 22.57 | 22.24 | 22.26 | 11,514,355 | -0.19(-0.86%) |
Mar 20, 2017 | 22.24 | 22.47 | 22.24 | 22.45 | 11,936,177 | +0.30(+1.35%) |
Mar 17, 2017 | 22.14 | 22.19 | 22.13 | 22.15 | 5,861,301 | -0.01(-0.03%) |
Mar 16, 2017 | 22.17 | 22.20 | 22.11 | 22.16 | 6,269,382 | +0.10(+0.45%) |
Mar 15, 2017 | 21.57 | 22.06 | 21.53 | 22.06 | 11,408,550 | +0.62(+2.89%) |
Mar 14, 2017 | 21.49 | 21.53 | 21.43 | 21.44 | 4,465,288 | -0.06(-0.28%) |
Mar 13, 2017 | 21.44 | 21.51 | 21.40 | 21.50 | 9,003,151 | +0.19(+0.91%) |
Mar 10, 2017 | 21.19 | 21.31 | 21.16 | 21.31 | 5,597,621 | +0.16(+0.76%) |
Mar 09, 2017 | 21.15 | 21.19 | 21.05 | 21.15 | 4,536,298 | -0.26(-1.21%) |
Mar 08, 2017 | 21.46 | 21.50 | 21.40 | 21.41 | 4,394,012 | -0.06(-0.28%) |
Mar 07, 2017 | 21.42 | 21.49 | 21.41 | 21.47 | 5,476,303 | +0.13(+0.59%) |
Mar 06, 2017 | 21.30 | 21.35 | 21.27 | 21.34 | 4,282,159 | +0.04(+0.19%) |
Mar 03, 2017 | 21.25 | 21.30 | 21.16 | 21.30 | 5,108,896 | +0.04(+0.19%) |
Mar 02, 2017 | 21.39 | 21.41 | 21.26 | 21.26 | 5,578,555 | -0.41(-1.87%) |
Mar 01, 2017 | 21.52 | 21.67 | 21.50 | 21.66 | 6,090,470 | +0.11(+0.52%) |
Feb 28, 2017 | 21.65 | 21.65 | 21.51 | 21.55 | 5,708,559 | -0.07(-0.34%) |
Feb 27, 2017 | 21.66 | 21.69 | 21.60 | 21.63 | 4,596,219 | -0.06(-0.28%) |
Feb 24, 2017 | 21.63 | 21.70 | 21.61 | 21.68 | 6,578,485 | -0.06(-0.28%) |
Feb 23, 2017 | 21.82 | 21.84 | 21.74 | 21.74 | 6,818,189 | -0.05(-0.21%) |
Feb 22, 2017 | 21.73 | 21.80 | 21.68 | 21.79 | 5,025,251 | -0.01(-0.03%) |
Feb 21, 2017 | 21.74 | 21.82 | 21.72 | 21.80 | 5,499,792 | +0.09(+0.43%) |
Feb 17, 2017 | 21.70 | 21.70 | 21.70 | 0 | -0.10(-0.46%) | |
Feb 16, 2017 | 21.76 | 21.83 | 21.73 | 21.80 | 6,851,180 | -0.18(-0.82%) |
Feb 15, 2017 | 21.81 | 21.99 | 21.78 | 21.98 | 5,066,779 | +0.29(+1.35%) |
Feb 14, 2017 | 21.67 | 21.71 | 21.55 | 21.69 | 6,584,193 | +0.07(+0.34%) |
Feb 13, 2017 | 21.51 | 21.63 | 21.51 | 21.62 | 5,533,571 | +0.14(+0.65%) |
Feb 10, 2017 | 21.39 | 21.49 | 21.34 | 21.48 | 4,817,333 | +0.33(+1.57%) |
Feb 09, 2017 | 21.04 | 21.24 | 21.13 | 21.15 | 6,049,964 | +0.11(+0.51%) |
Feb 08, 2017 | 21.03 | 21.09 | 21.00 | 21.04 | 4,582,803 | +0.03(+0.13%) |
Feb 07, 2017 | 21.07 | 21.08 | 20.99 | 21.01 | 3,390,675 | -0.07(-0.35%) |
Feb 06, 2017 | 21.10 | 21.13 | 21.07 | 21.09 | 4,127,709 | +0.00(+0.00%) |
Feb 03, 2017 | 21.02 | 21.14 | 21.00 | 21.09 | 5,707,487 | +0.22(+1.05%) |
Feb 02, 2017 | 20.79 | 20.91 | 20.79 | 20.87 | 7,396,541 | -0.12(-0.57%) |
Feb 01, 2017 | 21.05 | 21.09 | 20.95 | 20.99 | 9,089,998 | +0.01(+0.06%) |
Jan 31, 2017 | 21.04 | 21.13 | 20.92 | 20.97 | 7,080,392 | +0.05(+0.25%) |
Jan 30, 2017 | 20.92 | 20.95 | 20.84 | 20.92 | 4,713,199 | -0.08(-0.38%) |
Jan 27, 2017 | 20.99 | 21.04 | 20.92 | 21.00 | 5,468,977 | +0.01(+0.03%) |
Jan 26, 2017 | 21.07 | 21.11 | 20.98 | 20.99 | 6,227,592 | -0.05(-0.22%) |
Jan 25, 2017 | 21.00 | 21.05 | 20.96 | 21.04 | 6,815,873 | +0.21(+1.02%) |
Jan 24, 2017 | 20.75 | 20.87 | 20.75 | 20.83 | 5,155,307 | +0.16(+0.77%) |
Jan 23, 2017 | 20.59 | 20.67 | 20.56 | 20.67 | 4,192,319 | +0.28(+1.37%) |
Jan 20, 2017 | 20.31 | 20.39 | 20.23 | 20.39 | 5,240,368 | +0.21(+1.06%) |
Jan 19, 2017 | 20.23 | 20.26 | 20.10 | 20.17 | 5,719,665 | -0.03(-0.16%) |
Jan 18, 2017 | 20.34 | 20.34 | 20.17 | 20.21 | 4,224,621 | -0.23(-1.11%) |
Jan 17, 2017 | 20.51 | 20.54 | 20.41 | 20.43 | 5,308,120 | -0.05(-0.26%) |
Jan 13, 2017 | 20.49 | 20.49 | 20.49 | 0 | -0.01(-0.03%) | |
Jan 12, 2017 | 20.57 | 20.57 | 20.42 | 20.49 | 14,073,663 | +0.14(+0.69%) |
Jan 11, 2017 | 20.21 | 20.36 | 20.15 | 20.35 | 7,462,599 | +0.11(+0.56%) |
Jan 10, 2017 | 20.19 | 20.33 | 20.19 | 20.24 | 3,541,908 | +0.09(+0.46%) |
Jan 09, 2017 | 20.06 | 20.18 | 20.04 | 20.15 | 6,129,908 | +0.01(+0.03%) |
Jan 06, 2017 | 20.12 | 20.19 | 20.07 | 20.14 | 3,761,872 | -0.05(-0.26%) |
Jan 05, 2017 | 20.12 | 20.21 | 20.10 | 20.19 | 5,992,560 | +0.37(+1.85%) |
Jan 04, 2017 | 19.86 | 19.91 | 19.80 | 19.83 | 6,709,756 | +0.04(+0.20%) |
Jan 03, 2017 | 19.75 | 19.88 | 19.71 | 19.79 | 5,958,477 | +0.25(+1.26%) |
Dec 30, 2016 | 19.54 | 19.54 | 19.54 | 0 | -0.13(-0.64%) | |
Dec 29, 2016 | 19.55 | 19.68 | 19.52 | 19.67 | 5,294,602 | +0.20(+1.03%) |
Dec 28, 2016 | 19.59 | 19.60 | 19.46 | 19.47 | 4,204,890 | +0.02(+0.10%) |
Dec 27, 2016 | 19.39 | 19.47 | 19.39 | 19.45 | 2,632,835 | +0.05(+0.24%) |
Dec 23, 2016 | 19.40 | 19.40 | 19.40 | 0 | +0.07(+0.34%) | |
Dec 22, 2016 | 19.34 | 19.36 | 19.24 | 19.34 | 4,140,596 | -0.32(-1.62%) |
Dec 21, 2016 | 19.75 | 19.75 | 19.65 | 19.66 | 3,764,079 | -0.10(-0.50%) |
Dec 20, 2016 | 19.76 | 19.82 | 19.75 | 19.75 | 7,532,713 | +0.02(+0.10%) |
Dec 19, 2016 | 19.90 | 19.90 | 19.74 | 19.74 | 7,084,716 | -0.18(-0.88%) |
Dec 16, 2016 | 20.00 | 20.03 | 19.85 | 19.91 | 4,900,351 | -0.25(-1.26%) |
Dec 15, 2016 | 20.15 | 20.23 | 20.07 | 20.16 | 10,510,097 | +0.24(+1.21%) |
Dec 14, 2016 | 20.31 | 20.36 | 19.92 | 19.92 | 10,260,868 | -0.55(-2.67%) |
Dec 13, 2016 | 20.38 | 20.55 | 20.38 | 20.47 | 4,663,320 | +0.20(+0.96%) |
Dec 12, 2016 | 20.31 | 20.36 | 20.24 | 20.27 | 4,395,305 | -0.11(-0.54%) |
Dec 09, 2016 | 20.44 | 20.46 | 20.39 | 20.39 | 3,881,887 | -0.11(-0.54%) |
Dec 08, 2016 | 20.42 | 20.51 | 20.36 | 20.50 | 5,468,231 | +0.18(+0.86%) |
Dec 07, 2016 | 20.10 | 20.35 | 20.08 | 20.32 | 8,517,909 | +0.23(+1.16%) |
Dec 06, 2016 | 20.01 | 20.11 | 20.00 | 20.09 | 11,551,479 | +0.21(+1.08%) |
Dec 05, 2016 | 19.79 | 19.88 | 19.77 | 19.87 | 5,519,321 | +0.05(+0.23%) |
Dec 02, 2016 | 19.77 | 19.87 | 19.76 | 19.83 | 4,877,011 | +0.06(+0.30%) |
Dec 01, 2016 | 19.95 | 19.95 | 19.74 | 19.77 | 9,395,681 | -0.21(-1.07%) |
Nov 30, 2016 | 20.07 | 20.07 | 19.96 | 19.98 | 12,057,199 | -0.06(-0.29%) |
Nov 29, 2016 | 19.96 | 20.08 | 19.90 | 20.04 | 5,555,088 | +0.04(+0.19%) |
Nov 28, 2016 | 20.03 | 20.09 | 19.99 | 20.00 | 5,763,487 | +0.05(+0.23%) |
Nov 25, 2016 | 19.98 | 20.01 | 19.93 | 19.96 | 2,320,370 | +0.13(+0.66%) |
Nov 23, 2016 | 19.83 | 19.83 | 19.83 | 0 | -0.17(-0.85%) | |
Nov 22, 2016 | 19.94 | 20.02 | 19.88 | 20.00 | 8,122,132 | +0.32(+1.65%) |
Nov 21, 2016 | 19.61 | 19.70 | 19.60 | 19.67 | 4,320,061 | +0.21(+1.07%) |
Nov 18, 2016 | 19.48 | 19.51 | 19.38 | 19.46 | 6,979,101 | -0.07(-0.33%) |
Nov 17, 2016 | 19.53 | 19.62 | 19.48 | 19.53 | 6,660,492 | +0.11(+0.57%) |
Nov 16, 2016 | 19.31 | 19.45 | 19.29 | 19.42 | 7,506,303 | -0.12(-0.63%) |
Nov 15, 2016 | 19.37 | 19.57 | 19.35 | 19.54 | 8,035,318 | +0.39(+2.04%) |
Nov 14, 2016 | 19.27 | 19.34 | 19.10 | 19.15 | 13,726,707 | -0.19(-0.98%) |
Nov 11, 2016 | 19.19 | 19.42 | 19.04 | 19.34 | 14,833,586 | -0.14(-0.73%) |
Nov 10, 2016 | 19.99 | 20.01 | 19.43 | 19.48 | 21,535,418 | -0.44(-2.22%) |
Nov 09, 2016 | 20.02 | 20.14 | 19.83 | 19.92 | 16,065,192 | -0.71(-3.43%) |
Nov 08, 2016 | 20.42 | 20.71 | 20.38 | 20.63 | 10,892,742 | +0.06(+0.28%) |