Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.01 | 29.10 | 28.82 | 28.91 | 896,813 | -0.07(-0.23%) |
Jul 28, 2017 | 29.41 | 29.52 | 28.89 | 28.98 | 1,012,919 | -0.60(-2.02%) |
Jul 27, 2017 | 29.52 | 29.69 | 29.11 | 29.57 | 1,167,892 | +0.12(+0.42%) |
Jul 26, 2017 | 29.57 | 29.57 | 29.37 | 29.45 | 815,869 | -0.03(-0.10%) |
Jul 25, 2017 | 29.38 | 29.60 | 29.14 | 29.48 | 1,625,917 | +0.17(+0.58%) |
Jul 24, 2017 | 29.17 | 29.38 | 29.08 | 29.31 | 952,692 | +0.17(+0.59%) |
Jul 21, 2017 | 29.06 | 29.47 | 28.94 | 29.14 | 1,186,708 | +0.09(+0.29%) |
Jul 20, 2017 | 29.15 | 29.15 | 28.86 | 29.05 | 823,740 | -0.07(-0.23%) |
Jul 19, 2017 | 29.10 | 29.27 | 29.10 | 29.12 | 1,070,165 | +0.16(+0.56%) |
Jul 18, 2017 | 28.76 | 28.96 | 28.47 | 28.96 | 919,970 | +0.05(+0.16%) |
Jul 17, 2017 | 28.92 | 29.14 | 28.75 | 28.91 | 1,203,536 | +0.01(+0.03%) |
Jul 14, 2017 | 28.65 | 29.00 | 28.65 | 28.90 | 1,788,579 | +0.27(+0.96%) |
Jul 13, 2017 | 28.44 | 28.63 | 28.26 | 28.63 | 1,351,736 | +0.17(+0.60%) |
Jul 12, 2017 | 28.38 | 28.66 | 28.35 | 28.46 | 1,444,635 | +0.34(+1.21%) |
Jul 11, 2017 | 27.96 | 28.27 | 27.85 | 28.11 | 1,002,396 | +0.20(+0.71%) |
Jul 10, 2017 | 27.65 | 28.07 | 27.53 | 27.92 | 1,177,828 | +0.15(+0.55%) |
Jul 07, 2017 | 27.42 | 27.96 | 27.37 | 27.76 | 973,354 | +0.42(+1.52%) |
Jul 06, 2017 | 27.46 | 27.65 | 27.24 | 27.35 | 1,792,706 | -0.38(-1.37%) |
Jul 05, 2017 | 28.00 | 28.10 | 27.57 | 27.73 | 1,635,310 | -0.27(-0.98%) |
Jul 03, 2017 | 27.79 | 28.20 | 27.74 | 28.00 | 1,024,700 | +0.33(+1.20%) |
Jun 30, 2017 | 27.68 | 27.84 | 27.43 | 27.67 | 1,769,608 | +0.14(+0.52%) |
Jun 29, 2017 | 28.13 | 28.13 | 27.20 | 27.53 | 1,347,363 | -0.69(-2.45%) |
Jun 28, 2017 | 27.84 | 28.23 | 27.64 | 28.22 | 2,048,287 | +0.55(+1.99%) |
Jun 27, 2017 | 28.47 | 28.49 | 27.67 | 27.67 | 1,575,313 | -1.00(-3.47%) |
Jun 26, 2017 | 28.60 | 28.89 | 28.35 | 28.66 | 1,623,055 | +0.14(+0.50%) |
Jun 23, 2017 | 27.93 | 28.62 | 27.83 | 28.52 | 5,147,492 | +0.69(+2.49%) |
Jun 22, 2017 | 27.65 | 27.96 | 27.36 | 27.83 | 2,289,894 | +0.25(+0.89%) |
Jun 21, 2017 | 27.14 | 27.75 | 27.11 | 27.58 | 2,293,696 | +0.44(+1.61%) |
Jun 20, 2017 | 27.69 | 27.69 | 27.06 | 27.15 | 1,855,047 | -0.47(-1.72%) |
Jun 19, 2017 | 27.28 | 27.64 | 26.95 | 27.62 | 3,119,325 | +0.64(+2.39%) |
Jun 16, 2017 | 27.75 | 27.81 | 26.80 | 26.98 | 4,699,831 | -0.93(-3.33%) |
Jun 15, 2017 | 29.51 | 29.67 | 27.88 | 27.91 | 6,358,905 | -1.13(-3.89%) |
Jun 14, 2017 | 29.34 | 29.45 | 28.65 | 29.03 | 4,798,475 | -0.21(-0.71%) |
Jun 13, 2017 | 29.34 | 29.56 | 29.03 | 29.24 | 2,143,949 | +0.01(+0.03%) |
Jun 12, 2017 | 29.21 | 29.59 | 28.83 | 29.23 | 1,909,488 | -0.19(-0.64%) |
Jun 09, 2017 | 29.78 | 30.05 | 28.99 | 29.42 | 2,360,887 | -0.40(-1.33%) |
Jun 08, 2017 | 29.38 | 29.86 | 29.31 | 29.82 | 960,219 | +0.45(+1.55%) |
Jun 07, 2017 | 29.59 | 29.61 | 29.13 | 29.37 | 923,123 | -0.14(-0.48%) |
Jun 06, 2017 | 29.15 | 29.68 | 29.06 | 29.51 | 2,046,129 | +0.18(+0.61%) |
Jun 05, 2017 | 29.25 | 29.57 | 29.11 | 29.33 | 1,199,122 | +0.08(+0.26%) |
Jun 02, 2017 | 29.04 | 29.34 | 28.92 | 29.25 | 1,613,719 | +0.19(+0.65%) |
Jun 01, 2017 | 28.44 | 29.08 | 28.36 | 29.06 | 1,809,965 | +0.70(+2.47%) |
May 31, 2017 | 28.44 | 28.44 | 27.92 | 28.36 | 2,060,892 | -0.03(-0.10%) |
May 30, 2017 | 27.77 | 28.44 | 27.77 | 28.39 | 1,992,005 | +0.60(+2.15%) |
May 26, 2017 | 28.29 | 28.31 | 27.77 | 27.79 | 1,587,929 | -0.51(-1.81%) |
May 25, 2017 | 28.09 | 28.42 | 27.88 | 28.30 | 2,459,817 | +0.44(+1.56%) |
May 24, 2017 | 27.52 | 28.02 | 27.50 | 27.87 | 1,183,369 | +0.37(+1.34%) |
May 23, 2017 | 27.72 | 27.73 | 27.38 | 27.50 | 1,214,994 | -0.03(-0.10%) |
May 22, 2017 | 27.23 | 27.56 | 27.10 | 27.53 | 1,379,659 | +0.44(+1.61%) |
May 19, 2017 | 26.90 | 27.34 | 26.84 | 27.09 | 1,720,800 | +0.33(+1.24%) |
May 18, 2017 | 27.51 | 27.51 | 26.38 | 26.76 | 3,640,244 | -1.04(-3.75%) |
May 17, 2017 | 28.29 | 27.98 | 27.69 | 27.80 | 4,306,727 | -0.49(-1.74%) |
May 16, 2017 | 27.70 | 28.30 | 27.56 | 28.29 | 2,549,547 | +0.60(+2.16%) |
May 15, 2017 | 27.49 | 27.80 | 27.49 | 27.70 | 1,881,732 | +0.26(+0.93%) |
May 12, 2017 | 27.57 | 27.61 | 27.22 | 27.44 | 1,207,777 | -0.13(-0.48%) |
May 11, 2017 | 27.39 | 27.60 | 27.29 | 27.57 | 1,202,352 | +0.11(+0.41%) |
May 10, 2017 | 27.23 | 27.50 | 27.09 | 27.46 | 1,041,259 | +0.26(+0.94%) |
May 09, 2017 | 27.59 | 27.59 | 27.17 | 27.21 | 1,478,392 | -0.29(-1.07%) |
May 08, 2017 | 27.36 | 27.58 | 27.29 | 27.50 | 3,877,579 | +0.13(+0.48%) |
May 05, 2017 | 27.47 | 27.53 | 27.19 | 27.37 | 1,062,887 | +0.01(+0.03%) |
May 04, 2017 | 27.28 | 27.51 | 27.23 | 27.36 | 844,621 | +0.10(+0.38%) |
May 03, 2017 | 27.39 | 27.56 | 27.05 | 27.25 | 833,848 | -0.36(-1.30%) |
May 02, 2017 | 27.70 | 27.97 | 27.45 | 27.61 | 1,277,798 | +0.07(+0.24%) |
May 01, 2017 | 27.49 | 27.85 | 27.14 | 27.55 | 1,903,392 | +0.11(+0.41%) |
Apr 28, 2017 | 27.87 | 27.92 | 27.35 | 27.43 | 2,261,241 | -0.43(-1.56%) |
Apr 27, 2017 | 27.80 | 27.93 | 27.63 | 27.87 | 892,741 | +0.16(+0.58%) |
Apr 26, 2017 | 27.82 | 28.04 | 27.69 | 27.71 | 1,401,860 | -0.12(-0.44%) |
Apr 25, 2017 | 28.01 | 28.12 | 27.74 | 27.83 | 1,449,543 | -0.08(-0.27%) |
Apr 24, 2017 | 27.79 | 27.98 | 27.63 | 27.90 | 1,579,797 | +0.54(+1.97%) |
Apr 21, 2017 | 27.70 | 27.71 | 27.35 | 27.37 | 1,528,150 | -0.40(-1.43%) |
Apr 20, 2017 | 27.50 | 27.83 | 27.38 | 27.76 | 2,496,530 | +0.35(+1.28%) |
Apr 19, 2017 | 27.18 | 27.58 | 27.17 | 27.41 | 2,874,080 | +0.32(+1.19%) |
Apr 18, 2017 | 26.91 | 27.16 | 26.83 | 27.09 | 1,106,852 | +0.03(+0.10%) |
Apr 17, 2017 | 26.80 | 27.09 | 26.73 | 27.06 | 1,124,148 | +0.37(+1.38%) |
Apr 13, 2017 | 26.98 | 27.15 | 26.69 | 26.69 | 1,759,792 | -0.35(-1.29%) |
Apr 12, 2017 | 27.26 | 27.28 | 26.87 | 27.04 | 1,840,325 | -0.23(-0.83%) |
Apr 11, 2017 | 27.12 | 27.43 | 27.04 | 27.27 | 2,212,339 | +0.15(+0.56%) |
Apr 10, 2017 | 27.13 | 27.55 | 27.11 | 27.12 | 2,443,994 | -0.03(-0.10%) |
Apr 07, 2017 | 27.17 | 27.31 | 27.01 | 27.15 | 2,117,735 | -0.13(-0.48%) |
Apr 06, 2017 | 26.58 | 27.28 | 26.40 | 27.28 | 5,478,451 | +0.81(+3.07%) |
Apr 05, 2017 | 27.06 | 27.25 | 26.40 | 26.47 | 3,408,285 | -0.56(-2.06%) |
Apr 04, 2017 | 27.08 | 27.25 | 26.94 | 27.03 | 1,717,334 | -0.09(-0.31%) |
Apr 03, 2017 | 27.42 | 27.56 | 26.81 | 27.11 | 3,135,604 | -0.23(-0.83%) |
Mar 31, 2017 | 27.49 | 27.55 | 27.18 | 27.34 | 1,613,903 | -0.13(-0.48%) |
Mar 30, 2017 | 27.33 | 27.57 | 27.33 | 27.47 | 2,273,228 | +0.11(+0.41%) |
Mar 29, 2017 | 27.39 | 27.42 | 27.14 | 27.36 | 1,724,126 | -0.01(-0.03%) |
Mar 28, 2017 | 27.08 | 27.50 | 27.04 | 27.37 | 2,294,446 | +0.16(+0.59%) |
Mar 27, 2017 | 26.85 | 27.38 | 26.84 | 27.21 | 2,137,930 | +0.04(+0.14%) |
Mar 24, 2017 | 27.38 | 27.67 | 27.07 | 27.17 | 2,121,469 | -0.03(-0.10%) |
Mar 23, 2017 | 27.22 | 27.51 | 27.11 | 27.20 | 2,453,458 | -0.08(-0.28%) |
Mar 22, 2017 | 26.84 | 27.29 | 26.61 | 27.27 | 1,979,020 | +0.43(+1.58%) |
Mar 21, 2017 | 27.38 | 27.48 | 26.80 | 26.85 | 2,519,818 | -0.50(-1.83%) |
Mar 20, 2017 | 27.21 | 27.59 | 27.08 | 27.35 | 2,655,389 | +0.12(+0.45%) |
Mar 17, 2017 | 26.73 | 27.25 | 26.50 | 27.22 | 4,090,712 | +0.51(+1.91%) |
Mar 16, 2017 | 25.55 | 26.78 | 25.48 | 26.71 | 6,456,199 | +1.21(+4.74%) |
Mar 15, 2017 | 25.29 | 25.52 | 25.10 | 25.50 | 2,888,797 | +0.26(+1.05%) |
Mar 14, 2017 | 24.96 | 25.27 | 24.75 | 25.24 | 2,279,971 | +0.24(+0.95%) |
Mar 13, 2017 | 24.86 | 25.01 | 24.86 | 25.00 | 1,102,248 | +0.11(+0.46%) |
Mar 10, 2017 | 24.78 | 24.99 | 24.71 | 24.89 | 1,188,816 | +0.08(+0.30%) |
Mar 09, 2017 | 24.88 | 24.94 | 24.67 | 24.81 | 1,299,662 | -0.11(-0.46%) |
Mar 08, 2017 | 24.86 | 25.02 | 24.76 | 24.93 | 1,570,212 | +0.09(+0.38%) |
Mar 07, 2017 | 24.45 | 25.04 | 24.39 | 24.83 | 3,197,254 | +0.23(+0.92%) |
Mar 06, 2017 | 24.31 | 24.63 | 24.28 | 24.61 | 1,127,193 | +0.07(+0.27%) |
Mar 03, 2017 | 24.34 | 24.57 | 24.29 | 24.54 | 802,324 | +0.19(+0.78%) |
Mar 02, 2017 | 24.59 | 24.67 | 24.30 | 24.35 | 1,138,720 | -0.13(-0.54%) |
Mar 01, 2017 | 24.29 | 24.67 | 24.29 | 24.48 | 2,019,631 | +0.37(+1.53%) |
Feb 28, 2017 | 24.30 | 24.48 | 23.80 | 24.11 | 2,038,685 | -0.75(-3.00%) |
Feb 27, 2017 | 24.68 | 24.90 | 24.68 | 24.86 | 1,030,508 | +0.07(+0.27%) |
Feb 24, 2017 | 24.42 | 24.80 | 24.27 | 24.79 | 874,181 | +0.09(+0.34%) |
Feb 23, 2017 | 24.80 | 24.86 | 24.57 | 24.71 | 1,247,977 | -0.14(-0.57%) |
Feb 22, 2017 | 24.79 | 24.87 | 24.63 | 24.85 | 1,117,698 | +0.09(+0.34%) |
Feb 21, 2017 | 24.44 | 24.86 | 24.44 | 24.77 | 1,085,232 | +0.27(+1.12%) |
Feb 17, 2017 | 24.49 | 24.49 | 24.49 | 0 | -0.06(-0.23%) | |
Feb 16, 2017 | 24.24 | 24.60 | 24.18 | 24.55 | 3,668,831 | +0.24(+0.97%) |
Feb 15, 2017 | 23.63 | 24.31 | 23.53 | 24.31 | 2,088,227 | +0.53(+2.23%) |
Feb 14, 2017 | 23.92 | 23.92 | 23.68 | 23.78 | 1,215,871 | -0.26(-1.10%) |
Feb 13, 2017 | 24.01 | 24.21 | 23.85 | 24.05 | 1,946,071 | +0.08(+0.32%) |
Feb 10, 2017 | 23.51 | 23.98 | 23.47 | 23.97 | 2,499,854 | +0.47(+2.00%) |
Feb 09, 2017 | 23.02 | 23.55 | 23.07 | 23.50 | 1,669,258 | +0.48(+2.09%) |
Feb 08, 2017 | 23.01 | 23.04 | 22.85 | 23.02 | 1,174,827 | +0.08(+0.33%) |
Feb 07, 2017 | 22.99 | 23.08 | 22.74 | 22.95 | 1,245,758 | -0.01(-0.04%) |
Feb 06, 2017 | 22.90 | 23.02 | 22.72 | 22.95 | 1,035,327 | -0.03(-0.12%) |
Feb 03, 2017 | 22.93 | 23.09 | 22.80 | 22.98 | 971,202 | +0.16(+0.70%) |
Feb 02, 2017 | 22.82 | 22.89 | 22.57 | 22.82 | 1,370,469 | -0.03(-0.12%) |
Feb 01, 2017 | 22.66 | 23.04 | 22.38 | 22.85 | 2,660,139 | +0.25(+1.13%) |
Jan 31, 2017 | 22.39 | 22.61 | 22.10 | 22.60 | 1,595,552 | +0.19(+0.84%) |
Jan 30, 2017 | 22.34 | 22.48 | 22.13 | 22.41 | 1,355,362 | -0.09(-0.42%) |
Jan 27, 2017 | 22.41 | 22.62 | 22.41 | 22.50 | 1,024,031 | +0.06(+0.25%) |
Jan 26, 2017 | 22.43 | 22.54 | 22.30 | 22.45 | 1,679,275 | -0.03(-0.13%) |
Jan 25, 2017 | 22.38 | 22.50 | 22.15 | 22.47 | 1,592,504 | +0.25(+1.14%) |
Jan 24, 2017 | 21.96 | 22.30 | 21.95 | 22.22 | 1,233,895 | +0.34(+1.55%) |
Jan 23, 2017 | 21.85 | 21.97 | 21.56 | 21.88 | 1,447,687 | +0.02(+0.09%) |
Jan 20, 2017 | 21.85 | 21.98 | 21.69 | 21.86 | 1,160,484 | +0.12(+0.56%) |
Jan 19, 2017 | 21.91 | 22.08 | 21.66 | 21.74 | 1,051,065 | -0.15(-0.69%) |
Jan 18, 2017 | 21.80 | 22.17 | 21.71 | 21.89 | 1,791,560 | +0.23(+1.04%) |
Jan 17, 2017 | 22.00 | 22.08 | 21.65 | 21.66 | 1,730,105 | -0.56(-2.50%) |
Jan 13, 2017 | 22.22 | 22.22 | 22.22 | 0 | +0.18(+0.81%) | |
Jan 12, 2017 | 21.77 | 22.14 | 21.47 | 22.04 | 2,190,315 | +0.15(+0.69%) |
Jan 11, 2017 | 21.94 | 22.08 | 21.82 | 21.89 | 2,474,182 | -0.10(-0.47%) |
Jan 10, 2017 | 21.97 | 22.18 | 21.86 | 21.99 | 1,509,005 | +0.08(+0.39%) |
Jan 09, 2017 | 22.03 | 22.19 | 21.82 | 21.91 | 1,765,881 | -0.08(-0.39%) |
Jan 06, 2017 | 22.16 | 22.18 | 21.92 | 21.99 | 1,364,741 | -0.12(-0.55%) |
Jan 05, 2017 | 22.58 | 22.61 | 22.07 | 22.12 | 1,896,881 | -0.45(-2.00%) |
Jan 04, 2017 | 22.59 | 22.78 | 22.48 | 22.57 | 1,880,413 | -0.03(-0.12%) |
Jan 03, 2017 | 22.46 | 22.71 | 22.25 | 22.60 | 2,162,318 | +0.29(+1.31%) |
Dec 30, 2016 | 22.30 | 22.30 | 22.30 | 0 | -0.12(-0.55%) | |
Dec 29, 2016 | 22.40 | 22.69 | 22.36 | 22.43 | 1,165,213 | +0.03(+0.13%) |
Dec 28, 2016 | 22.83 | 22.84 | 22.37 | 22.40 | 1,186,676 | -0.37(-1.61%) |
Dec 27, 2016 | 22.69 | 22.94 | 22.69 | 22.77 | 1,390,804 | +0.05(+0.21%) |
Dec 23, 2016 | 22.72 | 22.72 | 22.72 | 0 | +0.04(+0.17%) | |
Dec 22, 2016 | 22.79 | 22.87 | 22.55 | 22.68 | 1,692,621 | -0.12(-0.54%) |
Dec 21, 2016 | 22.86 | 22.99 | 22.73 | 22.80 | 1,856,923 | -0.18(-0.78%) |
Dec 20, 2016 | 22.81 | 23.12 | 22.68 | 22.98 | 2,841,850 | +0.14(+0.62%) |
Dec 19, 2016 | 22.73 | 23.09 | 22.47 | 22.84 | 4,927,592 | +0.08(+0.37%) |
Dec 16, 2016 | 22.47 | 23.69 | 22.33 | 22.76 | 17,972,158 | +2.43(+11.96%) |
Dec 15, 2016 | 20.34 | 20.76 | 20.27 | 20.33 | 3,628,195 | +0.07(+0.33%) |
Dec 14, 2016 | 20.39 | 20.56 | 20.18 | 20.26 | 2,004,322 | -0.12(-0.60%) |
Dec 13, 2016 | 20.28 | 20.50 | 20.14 | 20.38 | 1,958,509 | +0.13(+0.65%) |
Dec 12, 2016 | 20.24 | 20.61 | 20.08 | 20.25 | 1,890,593 | -0.12(-0.60%) |
Dec 09, 2016 | 20.35 | 20.56 | 20.25 | 20.37 | 1,685,852 | +0.04(+0.19%) |
Dec 08, 2016 | 20.07 | 20.43 | 20.02 | 20.34 | 2,518,671 | +0.25(+1.27%) |
Dec 07, 2016 | 19.29 | 20.16 | 19.26 | 20.08 | 3,052,527 | -0.17(-0.84%) |
Dec 06, 2016 | 19.87 | 20.26 | 19.87 | 20.25 | 1,892,277 | +0.47(+2.38%) |
Dec 05, 2016 | 19.50 | 19.86 | 19.48 | 19.78 | 1,513,294 | +0.46(+2.39%) |
Dec 02, 2016 | 19.40 | 19.52 | 19.25 | 19.32 | 2,443,518 | -0.15(-0.77%) |
Dec 01, 2016 | 20.03 | 20.03 | 19.32 | 19.47 | 2,037,406 | -0.46(-2.32%) |
Nov 30, 2016 | 20.09 | 20.23 | 19.68 | 19.93 | 3,077,816 | -0.02(-0.09%) |
Nov 29, 2016 | 20.06 | 20.31 | 19.93 | 19.95 | 1,796,899 | -0.21(-1.03%) |
Nov 28, 2016 | 20.34 | 20.50 | 20.11 | 20.16 | 1,704,645 | -0.22(-1.06%) |
Nov 25, 2016 | 20.45 | 20.55 | 20.34 | 20.37 | 609,970 | -0.09(-0.46%) |
Nov 23, 2016 | 20.47 | 20.47 | 20.47 | 0 | +0.30(+1.50%) | |
Nov 22, 2016 | 19.38 | 20.23 | 19.36 | 20.17 | 4,033,682 | +0.91(+4.75%) |
Nov 21, 2016 | 19.30 | 19.43 | 19.15 | 19.25 | 2,237,007 | +0.02(+0.10%) |
Nov 18, 2016 | 19.44 | 19.51 | 19.21 | 19.23 | 2,298,117 | -0.21(-1.07%) |
Nov 17, 2016 | 19.52 | 19.61 | 19.34 | 19.44 | 2,849,146 | -0.02(-0.10%) |
Nov 16, 2016 | 20.02 | 20.16 | 19.37 | 19.46 | 3,643,260 | -0.73(-3.59%) |
Nov 15, 2016 | 20.52 | 20.61 | 20.15 | 20.18 | 2,300,684 | -0.26(-1.29%) |
Nov 14, 2016 | 20.45 | 20.76 | 20.37 | 20.45 | 1,551,180 | +0.05(+0.23%) |
Nov 11, 2016 | 20.01 | 20.45 | 19.90 | 20.40 | 1,249,414 | +0.34(+1.69%) |
Nov 10, 2016 | 20.43 | 20.81 | 20.04 | 20.06 | 2,471,735 | -0.19(-0.93%) |
Nov 09, 2016 | 19.68 | 20.37 | 19.20 | 20.25 | 1,833,526 | +0.24(+1.22%) |
Nov 08, 2016 | 19.80 | 20.12 | 19.60 | 20.01 | 1,460,777 | +0.20(+1.00%) |
Nov 07, 2016 | 19.56 | 19.95 | 19.51 | 19.81 | 1,273,999 | +0.61(+3.18%) |
Nov 04, 2016 | 19.25 | 19.52 | 19.13 | 19.20 | 1,434,301 | -0.07(-0.34%) |
Nov 03, 2016 | 19.48 | 19.49 | 19.20 | 19.26 | 2,310,379 | -0.19(-0.97%) |
Nov 02, 2016 | 19.78 | 19.89 | 19.42 | 19.45 | 1,415,898 | -0.31(-1.57%) |
Nov 01, 2016 | 20.14 | 20.22 | 19.60 | 19.76 | 2,150,635 | -0.27(-1.36%) |
Oct 31, 2016 | 20.12 | 20.22 | 19.95 | 20.03 | 2,081,009 | -0.08(-0.37%) |
Oct 28, 2016 | 20.22 | 20.62 | 20.11 | 20.11 | 1,716,839 | -0.10(-0.51%) |
Oct 27, 2016 | 20.42 | 20.50 | 20.08 | 20.21 | 1,660,807 | -0.14(-0.69%) |
Oct 26, 2016 | 20.20 | 20.69 | 20.18 | 20.35 | 2,968,903 | -0.09(-0.46%) |
Oct 25, 2016 | 20.47 | 20.51 | 20.21 | 20.45 | 1,126,838 | -0.07(-0.32%) |
Oct 24, 2016 | 20.58 | 20.72 | 20.44 | 20.51 | 1,449,702 | +0.16(+0.78%) |
Oct 21, 2016 | 20.28 | 20.48 | 20.06 | 20.35 | 1,081,226 | -0.05(-0.23%) |
Oct 20, 2016 | 20.51 | 20.63 | 20.19 | 20.40 | 1,599,996 | -0.19(-0.91%) |
Oct 19, 2016 | 20.32 | 20.69 | 20.32 | 20.59 | 2,270,747 | +0.17(+0.83%) |
Oct 18, 2016 | 20.19 | 20.43 | 20.11 | 20.42 | 1,991,513 | +0.38(+1.87%) |
Oct 17, 2016 | 19.91 | 20.20 | 19.82 | 20.04 | 1,434,409 | +0.08(+0.42%) |
Oct 14, 2016 | 20.12 | 20.23 | 19.94 | 19.96 | 1,592,914 | -0.05(-0.23%) |
Oct 13, 2016 | 19.96 | 20.06 | 19.60 | 20.01 | 1,590,284 | -0.16(-0.79%) |
Oct 12, 2016 | 20.33 | 20.39 | 20.17 | 20.17 | 1,251,589 | -0.11(-0.56%) |
Oct 11, 2016 | 20.50 | 20.55 | 20.12 | 20.28 | 1,778,168 | -0.23(-1.10%) |
Oct 10, 2016 | 20.45 | 20.85 | 20.49 | 20.50 | 1,259,219 | +0.06(+0.28%) |
Oct 07, 2016 | 20.64 | 20.76 | 20.35 | 20.45 | 1,244,454 | -0.23(-1.09%) |
Oct 06, 2016 | 20.62 | 20.76 | 20.41 | 20.67 | 1,952,685 | +0.09(+0.46%) |
Oct 05, 2016 | 20.56 | 20.84 | 20.48 | 20.58 | 2,137,134 | +0.17(+0.83%) |
Oct 04, 2016 | 20.43 | 20.73 | 20.35 | 20.41 | 2,940,144 | +0.12(+0.60%) |
Oct 03, 2016 | 20.39 | 20.67 | 20.07 | 20.29 | 4,268,457 | -0.20(-0.96%) |
Sep 30, 2016 | 20.56 | 20.63 | 20.34 | 20.48 | 2,295,371 | +0.07(+0.32%) |
Sep 29, 2016 | 20.65 | 20.77 | 20.28 | 20.42 | 3,007,468 | -0.23(-1.14%) |
Sep 28, 2016 | 20.88 | 21.10 | 20.64 | 20.65 | 3,351,271 | +0.08(+0.36%) |
Sep 27, 2016 | 20.45 | 20.68 | 20.35 | 20.58 | 2,844,722 | +0.13(+0.64%) |
Sep 26, 2016 | 20.45 | 20.61 | 20.33 | 20.45 | 2,994,255 | -0.10(-0.50%) |
Sep 23, 2016 | 20.80 | 21.11 | 20.54 | 20.55 | 3,966,380 | -0.48(-2.28%) |
Sep 22, 2016 | 20.73 | 21.40 | 20.50 | 21.03 | 8,628,904 | -1.25(-5.60%) |
Sep 21, 2016 | 22.16 | 22.39 | 22.00 | 22.28 | 4,432,950 | +0.54(+2.46%) |
Sep 20, 2016 | 22.35 | 22.35 | 21.74 | 21.74 | 2,607,181 | +0.02(+0.09%) |
Sep 19, 2016 | 21.34 | 21.98 | 21.24 | 21.72 | 3,947,435 | +0.62(+2.94%) |
Sep 16, 2016 | 21.01 | 21.20 | 20.75 | 21.10 | 2,951,559 | +0.05(+0.22%) |
Sep 15, 2016 | 20.18 | 21.09 | 20.13 | 21.06 | 4,117,640 | +0.94(+4.67%) |
Sep 14, 2016 | 19.56 | 20.12 | 19.46 | 20.12 | 2,227,491 | +0.62(+3.18%) |
Sep 13, 2016 | 19.55 | 19.78 | 19.37 | 19.50 | 1,446,719 | -0.15(-0.76%) |
Sep 12, 2016 | 19.26 | 19.75 | 19.24 | 19.65 | 1,345,733 | +0.23(+1.16%) |
Sep 09, 2016 | 20.10 | 20.13 | 19.37 | 19.42 | 1,602,038 | -0.84(-4.12%) |
Sep 08, 2016 | 20.36 | 20.38 | 20.23 | 20.26 | 1,116,817 | -0.19(-0.92%) |
Sep 07, 2016 | 20.26 | 20.46 | 20.21 | 20.45 | 1,341,479 | +0.20(+0.97%) |
Sep 06, 2016 | 20.13 | 20.25 | 20.02 | 20.25 | 1,448,242 | +0.14(+0.70%) |
Sep 02, 2016 | 20.06 | 20.11 | 20.11 | 20.11 | 1,037,586 | +0.12(+0.61%) |
Sep 01, 2016 | 19.89 | 20.04 | 19.63 | 19.99 | 1,348,229 | +0.09(+0.47%) |
Aug 31, 2016 | 19.82 | 19.93 | 19.58 | 19.89 | 1,855,089 | +0.01(+0.05%) |
Aug 30, 2016 | 19.88 | 19.95 | 19.71 | 19.88 | 1,369,356 | +0.02(+0.09%) |
Aug 29, 2016 | 19.76 | 19.93 | 19.72 | 19.87 | 1,001,598 | +0.08(+0.38%) |
Aug 26, 2016 | 19.78 | 19.84 | 19.64 | 19.79 | 1,220,247 | +0.00(+0.00%) |
Aug 25, 2016 | 19.62 | 19.84 | 19.56 | 19.79 | 1,418,949 | +0.14(+0.72%) |
Aug 24, 2016 | 19.72 | 19.80 | 19.62 | 19.65 | 1,345,467 | -0.10(-0.52%) |
Aug 23, 2016 | 19.72 | 19.83 | 19.70 | 19.75 | 1,244,306 | +0.10(+0.53%) |
Aug 22, 2016 | 19.69 | 19.71 | 19.42 | 19.65 | 1,249,791 | -0.14(-0.71%) |
Aug 19, 2016 | 19.66 | 19.81 | 19.59 | 19.79 | 1,017,879 | +0.07(+0.33%) |
Aug 18, 2016 | 19.41 | 19.72 | 19.38 | 19.72 | 1,090,563 | +0.29(+1.50%) |
Aug 17, 2016 | 19.51 | 19.64 | 19.34 | 19.43 | 1,994,274 | -0.08(-0.43%) |
Aug 16, 2016 | 19.72 | 19.78 | 19.51 | 19.52 | 1,403,711 | -0.23(-1.19%) |
Aug 15, 2016 | 19.62 | 19.81 | 19.55 | 19.75 | 1,378,543 | +0.19(+0.96%) |
Aug 12, 2016 | 19.61 | 19.61 | 19.48 | 19.56 | 1,200,774 | -0.06(-0.29%) |
Aug 11, 2016 | 19.32 | 19.71 | 19.27 | 19.62 | 2,171,112 | +0.29(+1.51%) |
Aug 10, 2016 | 19.30 | 19.40 | 19.20 | 19.33 | 1,803,189 | +0.05(+0.24%) |
Aug 09, 2016 | 19.47 | 19.48 | 19.27 | 19.28 | 2,359,012 | -0.18(-0.91%) |
Aug 08, 2016 | 19.35 | 19.53 | 19.33 | 19.46 | 1,785,825 | +0.08(+0.43%) |
Aug 05, 2016 | 19.10 | 19.50 | 19.10 | 19.38 | 1,660,594 | +0.36(+1.92%) |
Aug 04, 2016 | 18.81 | 19.02 | 18.81 | 19.01 | 1,365,606 | +0.22(+1.14%) |
Aug 03, 2016 | 18.68 | 18.83 | 18.68 | 18.80 | 1,949,099 | +0.08(+0.45%) |
Aug 02, 2016 | 19.10 | 19.10 | 18.65 | 18.71 | 2,631,808 | -0.39(-2.06%) |