Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.18 | 22.29 | 21.96 | 22.23 | 5,580,788 | +0.33(+1.49%) |
Aug 30, 2017 | 21.99 | 22.08 | 21.77 | 21.90 | 3,884,885 | -0.24(-1.08%) |
Aug 29, 2017 | 21.71 | 22.20 | 21.55 | 22.14 | 7,122,291 | +0.26(+1.19%) |
Aug 28, 2017 | 22.09 | 22.17 | 21.83 | 21.88 | 2,104,946 | -0.16(-0.73%) |
Aug 25, 2017 | 22.04 | 22.17 | 21.97 | 22.04 | 2,360,839 | +0.06(+0.29%) |
Aug 24, 2017 | 21.97 | 22.03 | 21.77 | 21.98 | 3,336,131 | -0.04(-0.16%) |
Aug 23, 2017 | 21.67 | 22.11 | 21.64 | 22.02 | 2,694,251 | +0.19(+0.87%) |
Aug 22, 2017 | 21.82 | 21.91 | 21.78 | 21.83 | 2,426,756 | +0.08(+0.39%) |
Aug 21, 2017 | 21.98 | 22.02 | 21.70 | 21.74 | 4,778,460 | -0.32(-1.46%) |
Aug 18, 2017 | 22.04 | 22.16 | 21.90 | 22.07 | 2,544,077 | +0.14(+0.64%) |
Aug 17, 2017 | 22.13 | 22.22 | 21.93 | 21.93 | 2,821,938 | -0.29(-1.33%) |
Aug 16, 2017 | 22.51 | 22.62 | 22.17 | 22.22 | 3,028,003 | -0.20(-0.88%) |
Aug 15, 2017 | 22.47 | 22.52 | 22.30 | 22.42 | 2,950,354 | -0.14(-0.62%) |
Aug 14, 2017 | 22.75 | 22.98 | 22.51 | 22.56 | 2,416,965 | -0.20(-0.89%) |
Aug 11, 2017 | 22.68 | 22.85 | 22.63 | 22.76 | 4,679,410 | +0.01(+0.06%) |
Aug 10, 2017 | 23.05 | 23.08 | 22.64 | 22.75 | 4,709,633 | -0.27(-1.16%) |
Aug 09, 2017 | 23.06 | 23.13 | 22.86 | 23.01 | 3,335,797 | -0.08(-0.33%) |
Aug 08, 2017 | 22.89 | 23.17 | 22.88 | 23.09 | 4,507,503 | -0.09(-0.39%) |
Aug 07, 2017 | 23.02 | 23.34 | 23.02 | 23.18 | 3,266,377 | +0.01(+0.06%) |
Aug 04, 2017 | 23.06 | 23.20 | 22.95 | 23.17 | 4,677,460 | +0.16(+0.70%) |
Aug 03, 2017 | 22.98 | 23.13 | 22.83 | 23.01 | 5,221,443 | -0.01(-0.03%) |
Aug 02, 2017 | 22.52 | 23.06 | 22.46 | 23.01 | 5,519,467 | +0.39(+1.74%) |
Aug 01, 2017 | 22.85 | 22.89 | 22.41 | 22.62 | 6,308,648 | -0.29(-1.26%) |
Jul 31, 2017 | 22.73 | 23.09 | 22.63 | 22.91 | 6,707,338 | +0.11(+0.49%) |
Jul 28, 2017 | 22.15 | 22.92 | 22.14 | 22.80 | 6,909,216 | +0.56(+2.53%) |
Jul 27, 2017 | 21.48 | 22.25 | 21.44 | 22.23 | 7,124,660 | +0.18(+0.83%) |
Jul 26, 2017 | 21.97 | 22.35 | 21.88 | 22.05 | 5,658,180 | +0.15(+0.71%) |
Jul 25, 2017 | 21.71 | 21.98 | 21.64 | 21.90 | 4,214,735 | +0.33(+1.53%) |
Jul 24, 2017 | 21.62 | 21.64 | 21.38 | 21.57 | 2,961,653 | +0.05(+0.23%) |
Jul 21, 2017 | 21.70 | 21.71 | 21.39 | 21.52 | 5,508,268 | -0.11(-0.49%) |
Jul 20, 2017 | 21.56 | 21.63 | 21.42 | 21.62 | 5,045,468 | +0.13(+0.59%) |
Jul 19, 2017 | 21.10 | 21.54 | 21.06 | 21.50 | 4,577,236 | +0.49(+2.34%) |
Jul 18, 2017 | 20.94 | 21.05 | 20.86 | 21.01 | 3,992,734 | +0.22(+1.08%) |
Jul 17, 2017 | 20.82 | 21.01 | 20.74 | 20.78 | 4,207,918 | -0.08(-0.40%) |
Jul 14, 2017 | 20.72 | 20.94 | 20.68 | 20.87 | 3,376,651 | +0.29(+1.40%) |
Jul 13, 2017 | 20.44 | 20.65 | 20.39 | 20.58 | 4,156,333 | +0.01(+0.07%) |
Jul 12, 2017 | 20.44 | 20.79 | 20.34 | 20.56 | 6,685,282 | +0.32(+1.60%) |
Jul 11, 2017 | 19.83 | 20.25 | 19.66 | 20.24 | 4,904,914 | +0.33(+1.66%) |
Jul 10, 2017 | 19.93 | 20.05 | 19.78 | 19.91 | 4,345,739 | -0.07(-0.35%) |
Jul 07, 2017 | 19.97 | 20.03 | 19.64 | 19.98 | 5,006,693 | -0.01(-0.07%) |
Jul 06, 2017 | 20.28 | 20.39 | 19.96 | 19.99 | 5,206,512 | -0.23(-1.15%) |
Jul 05, 2017 | 20.32 | 20.34 | 19.90 | 20.23 | 7,027,965 | -0.80(-3.81%) |
Jul 03, 2017 | 20.60 | 21.08 | 20.56 | 21.03 | 3,092,102 | +0.52(+2.53%) |
Jun 30, 2017 | 20.80 | 20.85 | 20.40 | 20.51 | 5,900,316 | -0.16(-0.78%) |
Jun 29, 2017 | 20.80 | 20.91 | 20.53 | 20.67 | 3,878,174 | -0.10(-0.47%) |
Jun 28, 2017 | 20.61 | 20.83 | 20.44 | 20.77 | 5,064,051 | +0.25(+1.23%) |
Jun 27, 2017 | 20.39 | 20.57 | 20.25 | 20.51 | 6,347,029 | +0.34(+1.67%) |
Jun 26, 2017 | 20.44 | 20.54 | 20.17 | 20.18 | 3,721,011 | -0.20(-1.00%) |
Jun 23, 2017 | 20.18 | 20.53 | 20.11 | 20.38 | 4,640,929 | +0.14(+0.69%) |
Jun 22, 2017 | 20.38 | 20.61 | 20.20 | 20.24 | 4,683,449 | +0.07(+0.35%) |
Jun 21, 2017 | 20.09 | 20.55 | 20.02 | 20.17 | 5,106,068 | +0.00(+0.00%) |
Jun 20, 2017 | 20.45 | 20.45 | 19.99 | 20.17 | 7,929,351 | -0.55(-2.68%) |
Jun 19, 2017 | 20.96 | 21.03 | 20.67 | 20.72 | 4,875,977 | -0.15(-0.74%) |
Jun 16, 2017 | 20.81 | 21.03 | 20.72 | 20.88 | 9,532,406 | +0.16(+0.78%) |
Jun 15, 2017 | 20.76 | 21.00 | 20.64 | 20.72 | 6,087,277 | -0.19(-0.91%) |
Jun 14, 2017 | 21.72 | 21.73 | 20.87 | 20.91 | 4,685,187 | -0.78(-3.59%) |
Jun 13, 2017 | 21.73 | 21.82 | 21.50 | 21.69 | 3,668,704 | +0.06(+0.29%) |
Jun 12, 2017 | 21.59 | 21.81 | 21.24 | 21.62 | 4,862,856 | +0.10(+0.46%) |
Jun 09, 2017 | 21.24 | 21.60 | 21.22 | 21.53 | 3,971,682 | +0.29(+1.36%) |
Jun 08, 2017 | 21.32 | 21.51 | 21.15 | 21.24 | 3,536,535 | -0.16(-0.75%) |
Jun 07, 2017 | 21.95 | 22.10 | 21.37 | 21.40 | 5,232,998 | -0.69(-3.12%) |
Jun 06, 2017 | 21.78 | 22.09 | 21.73 | 22.09 | 3,339,608 | +0.26(+1.19%) |
Jun 05, 2017 | 21.74 | 21.93 | 21.60 | 21.83 | 4,006,417 | -0.01(-0.03%) |
Jun 02, 2017 | 21.88 | 21.88 | 21.67 | 21.83 | 4,034,807 | -0.15(-0.67%) |
Jun 01, 2017 | 21.76 | 22.23 | 21.64 | 21.98 | 4,500,738 | +0.22(+1.00%) |
May 31, 2017 | 21.82 | 21.91 | 21.64 | 21.76 | 4,606,028 | -0.25(-1.14%) |
May 30, 2017 | 21.83 | 22.04 | 21.80 | 22.01 | 2,920,529 | +0.03(+0.13%) |
May 26, 2017 | 21.81 | 22.05 | 21.70 | 21.99 | 2,434,862 | +0.24(+1.09%) |
May 25, 2017 | 22.06 | 22.32 | 21.67 | 21.75 | 4,192,742 | -0.38(-1.73%) |
May 24, 2017 | 22.16 | 22.38 | 21.99 | 22.13 | 2,242,637 | +0.00(+0.00%) |
May 23, 2017 | 22.22 | 22.33 | 22.01 | 22.13 | 4,646,501 | -0.18(-0.81%) |
May 22, 2017 | 22.38 | 22.44 | 22.21 | 22.31 | 2,014,673 | +0.04(+0.19%) |
May 19, 2017 | 22.06 | 22.31 | 21.94 | 22.27 | 3,156,601 | +0.43(+1.97%) |
May 18, 2017 | 21.78 | 22.11 | 21.58 | 21.84 | 3,525,568 | +0.03(+0.13%) |
May 17, 2017 | 22.13 | 22.20 | 21.81 | 21.81 | 3,359,414 | -0.42(-1.88%) |
May 16, 2017 | 22.43 | 22.58 | 22.22 | 22.23 | 2,836,606 | -0.10(-0.44%) |
May 15, 2017 | 22.40 | 22.50 | 22.26 | 22.33 | 3,592,301 | +0.31(+1.39%) |
May 12, 2017 | 21.97 | 22.09 | 21.83 | 22.02 | 3,137,814 | +0.08(+0.35%) |
May 11, 2017 | 22.20 | 22.23 | 21.89 | 21.94 | 3,403,503 | -0.25(-1.13%) |
May 10, 2017 | 22.01 | 22.26 | 21.79 | 22.20 | 4,137,780 | +0.36(+1.66%) |
May 09, 2017 | 21.88 | 21.91 | 21.65 | 21.83 | 6,590,926 | -0.10(-0.48%) |
May 08, 2017 | 21.71 | 21.99 | 21.66 | 21.94 | 3,355,751 | +0.25(+1.15%) |
May 05, 2017 | 21.12 | 21.71 | 21.03 | 21.69 | 5,168,808 | +0.60(+2.83%) |
May 04, 2017 | 21.48 | 21.48 | 20.78 | 21.09 | 7,146,495 | -0.54(-2.51%) |
May 03, 2017 | 21.80 | 21.85 | 21.62 | 21.63 | 4,124,038 | -0.23(-1.05%) |
May 02, 2017 | 21.76 | 22.06 | 21.75 | 21.86 | 4,765,729 | +0.06(+0.29%) |
May 01, 2017 | 21.76 | 21.87 | 21.61 | 21.80 | 3,722,937 | +0.00(+0.00%) |
Apr 28, 2017 | 21.51 | 21.86 | 21.26 | 21.80 | 5,364,741 | +0.47(+2.22%) |
Apr 27, 2017 | 21.47 | 21.83 | 20.70 | 21.33 | 7,573,888 | +0.04(+0.20%) |
Apr 26, 2017 | 21.51 | 21.77 | 21.25 | 21.28 | 4,170,930 | -0.37(-1.70%) |
Apr 25, 2017 | 21.21 | 21.67 | 21.19 | 21.65 | 3,956,912 | +0.32(+1.50%) |
Apr 24, 2017 | 21.24 | 21.40 | 21.11 | 21.33 | 4,010,460 | +0.26(+1.25%) |
Apr 21, 2017 | 20.89 | 21.07 | 20.73 | 21.07 | 3,975,493 | +0.11(+0.53%) |
Apr 20, 2017 | 20.97 | 21.17 | 20.94 | 20.96 | 2,482,703 | -0.03(-0.17%) |
Apr 19, 2017 | 21.28 | 21.41 | 20.95 | 20.99 | 4,121,933 | -0.31(-1.47%) |
Apr 18, 2017 | 21.31 | 21.49 | 21.08 | 21.31 | 4,489,498 | -0.24(-1.13%) |
Apr 17, 2017 | 21.37 | 21.60 | 21.31 | 21.55 | 3,684,510 | +0.33(+1.54%) |
Apr 13, 2017 | 21.66 | 21.70 | 21.18 | 21.22 | 2,282,763 | -0.44(-2.02%) |
Apr 12, 2017 | 21.60 | 21.77 | 21.52 | 21.66 | 2,415,927 | +0.03(+0.16%) |
Apr 11, 2017 | 21.79 | 21.81 | 21.47 | 21.62 | 2,732,879 | -0.17(-0.80%) |
Apr 10, 2017 | 21.60 | 21.88 | 21.49 | 21.80 | 2,315,247 | +0.26(+1.23%) |
Apr 07, 2017 | 21.63 | 21.73 | 21.48 | 21.53 | 2,098,701 | -0.06(-0.29%) |
Apr 06, 2017 | 21.58 | 21.69 | 21.47 | 21.60 | 2,902,844 | +0.13(+0.62%) |
Apr 05, 2017 | 21.60 | 21.81 | 21.45 | 21.47 | 5,317,445 | +0.19(+0.88%) |
Apr 04, 2017 | 21.03 | 21.30 | 20.92 | 21.28 | 3,743,305 | +0.15(+0.72%) |
Apr 03, 2017 | 21.35 | 21.42 | 20.89 | 21.12 | 6,195,185 | -0.25(-1.17%) |
Mar 31, 2017 | 21.53 | 21.61 | 21.28 | 21.37 | 4,946,746 | -0.10(-0.45%) |
Mar 30, 2017 | 22.03 | 22.08 | 21.39 | 21.47 | 8,425,418 | -0.45(-2.06%) |
Mar 29, 2017 | 21.47 | 22.01 | 21.44 | 21.92 | 6,952,669 | +0.41(+1.91%) |
Mar 28, 2017 | 21.14 | 21.58 | 21.09 | 21.51 | 3,855,000 | +0.49(+2.31%) |
Mar 27, 2017 | 20.92 | 21.11 | 20.90 | 21.03 | 3,986,258 | -0.19(-0.88%) |
Mar 24, 2017 | 21.31 | 21.40 | 21.17 | 21.21 | 3,834,152 | -0.05(-0.23%) |
Mar 23, 2017 | 21.15 | 21.43 | 21.06 | 21.26 | 2,986,137 | +0.05(+0.23%) |
Mar 22, 2017 | 20.97 | 21.44 | 20.85 | 21.21 | 3,884,575 | +0.10(+0.49%) |
Mar 21, 2017 | 21.52 | 21.65 | 21.03 | 21.11 | 5,606,563 | -0.27(-1.27%) |
Mar 20, 2017 | 21.37 | 21.52 | 21.28 | 21.38 | 5,398,530 | -0.08(-0.39%) |
Mar 17, 2017 | 21.40 | 21.60 | 21.39 | 21.47 | 7,573,756 | +0.10(+0.49%) |
Mar 16, 2017 | 21.21 | 21.46 | 21.18 | 21.36 | 4,770,646 | +0.08(+0.36%) |
Mar 15, 2017 | 20.76 | 21.35 | 20.53 | 21.28 | 10,008,289 | +0.63(+3.03%) |
Mar 14, 2017 | 20.62 | 20.72 | 20.43 | 20.66 | 5,479,453 | -0.25(-1.20%) |
Mar 13, 2017 | 20.85 | 20.96 | 20.82 | 20.91 | 6,546,708 | +0.01(+0.07%) |
Mar 10, 2017 | 21.09 | 21.10 | 20.76 | 20.90 | 4,409,122 | +0.02(+0.10%) |
Mar 09, 2017 | 20.83 | 20.96 | 20.54 | 20.87 | 7,710,613 | +0.02(+0.10%) |
Mar 08, 2017 | 21.61 | 21.75 | 20.80 | 20.85 | 6,504,687 | -0.97(-4.43%) |
Mar 07, 2017 | 21.90 | 21.91 | 21.72 | 21.82 | 2,645,010 | -0.06(-0.25%) |
Mar 06, 2017 | 21.65 | 21.89 | 21.48 | 21.88 | 3,456,235 | +0.19(+0.90%) |
Mar 03, 2017 | 21.56 | 21.71 | 21.41 | 21.68 | 4,270,847 | +0.18(+0.84%) |
Mar 02, 2017 | 21.54 | 21.70 | 21.45 | 21.50 | 5,363,701 | -0.22(-1.02%) |
Mar 01, 2017 | 21.72 | 21.83 | 21.58 | 21.72 | 7,579,771 | +0.17(+0.77%) |
Feb 28, 2017 | 21.45 | 21.67 | 21.38 | 21.56 | 7,133,504 | -0.29(-1.32%) |
Feb 27, 2017 | 21.66 | 21.87 | 21.42 | 21.84 | 7,723,692 | +0.17(+0.79%) |
Feb 24, 2017 | 22.26 | 22.31 | 21.61 | 21.67 | 9,490,147 | -0.80(-3.58%) |
Feb 23, 2017 | 22.33 | 22.54 | 22.26 | 22.48 | 8,546,921 | +0.36(+1.62%) |
Feb 22, 2017 | 22.11 | 22.26 | 22.06 | 22.12 | 7,014,778 | -0.21(-0.92%) |
Feb 21, 2017 | 22.19 | 22.37 | 22.10 | 22.33 | 5,388,179 | +0.19(+0.87%) |
Feb 17, 2017 | 22.13 | 22.13 | 22.13 | 0 | -0.21(-0.95%) | |
Feb 16, 2017 | 22.43 | 22.51 | 22.26 | 22.35 | 6,194,351 | +0.02(+0.09%) |
Feb 15, 2017 | 21.93 | 22.36 | 21.91 | 22.33 | 5,195,408 | +0.30(+1.37%) |
Feb 14, 2017 | 22.01 | 22.11 | 21.84 | 22.02 | 4,782,100 | +0.08(+0.34%) |
Feb 13, 2017 | 21.84 | 21.95 | 21.71 | 21.95 | 3,136,883 | +0.13(+0.60%) |
Feb 10, 2017 | 21.95 | 22.11 | 21.75 | 21.82 | 5,051,105 | +0.10(+0.48%) |
Feb 09, 2017 | 21.14 | 22.24 | 21.65 | 21.71 | 10,064,404 | +0.58(+2.73%) |
Feb 08, 2017 | 21.16 | 21.19 | 20.76 | 21.14 | 5,573,126 | -0.10(-0.49%) |
Feb 07, 2017 | 21.08 | 21.27 | 20.96 | 21.24 | 5,030,394 | -0.04(-0.19%) |
Feb 06, 2017 | 21.49 | 21.49 | 21.12 | 21.28 | 3,930,336 | -0.23(-1.09%) |
Feb 03, 2017 | 21.48 | 21.73 | 21.42 | 21.51 | 4,458,732 | +0.08(+0.35%) |
Feb 02, 2017 | 21.43 | 21.55 | 21.30 | 21.44 | 4,138,363 | +0.08(+0.39%) |
Feb 01, 2017 | 21.35 | 21.51 | 21.20 | 21.36 | 4,447,165 | +0.00(+0.00%) |
Jan 31, 2017 | 21.46 | 21.47 | 21.13 | 21.36 | 4,828,240 | +0.03(+0.13%) |
Jan 30, 2017 | 21.60 | 21.62 | 21.17 | 21.33 | 7,280,912 | -0.33(-1.53%) |
Jan 27, 2017 | 21.82 | 21.91 | 21.63 | 21.66 | 5,020,399 | -0.27(-1.22%) |
Jan 26, 2017 | 22.31 | 22.33 | 21.85 | 21.93 | 6,769,543 | -0.30(-1.36%) |
Jan 25, 2017 | 22.47 | 22.47 | 22.09 | 22.23 | 5,946,312 | +0.03(+0.12%) |
Jan 24, 2017 | 21.96 | 22.31 | 21.71 | 22.20 | 13,376,294 | +0.68(+3.16%) |
Jan 23, 2017 | 21.67 | 21.75 | 21.38 | 21.52 | 4,097,220 | -0.31(-1.42%) |
Jan 20, 2017 | 21.95 | 22.06 | 21.78 | 21.83 | 3,302,420 | +0.05(+0.25%) |
Jan 19, 2017 | 22.05 | 22.09 | 21.78 | 21.78 | 4,008,303 | -0.24(-1.09%) |
Jan 18, 2017 | 22.35 | 22.45 | 21.95 | 22.02 | 4,591,816 | -0.50(-2.23%) |
Jan 17, 2017 | 22.58 | 22.86 | 22.48 | 22.52 | 4,060,722 | +0.19(+0.86%) |
Jan 13, 2017 | 22.33 | 22.33 | 22.33 | 0 | -0.09(-0.40%) | |
Jan 12, 2017 | 22.77 | 22.79 | 22.21 | 22.42 | 3,858,971 | -0.12(-0.52%) |
Jan 11, 2017 | 22.43 | 22.55 | 22.19 | 22.53 | 4,554,628 | +0.16(+0.71%) |
Jan 10, 2017 | 22.61 | 22.70 | 22.36 | 22.37 | 4,198,397 | -0.25(-1.09%) |
Jan 09, 2017 | 22.66 | 22.76 | 22.47 | 22.62 | 3,572,916 | -0.32(-1.38%) |
Jan 06, 2017 | 22.97 | 23.03 | 22.79 | 22.94 | 2,683,978 | +0.02(+0.09%) |
Jan 05, 2017 | 22.78 | 23.02 | 22.71 | 22.92 | 2,769,800 | +0.17(+0.73%) |
Jan 04, 2017 | 22.82 | 22.95 | 22.71 | 22.75 | 2,586,571 | +0.11(+0.49%) |
Jan 03, 2017 | 22.70 | 23.01 | 22.44 | 22.64 | 4,130,866 | +0.15(+0.67%) |
Dec 30, 2016 | 22.49 | 22.49 | 22.49 | 0 | -0.05(-0.24%) | |
Dec 29, 2016 | 22.38 | 22.65 | 22.36 | 22.55 | 2,650,481 | +0.18(+0.80%) |
Dec 28, 2016 | 22.52 | 22.64 | 22.31 | 22.37 | 2,089,968 | -0.27(-1.19%) |
Dec 27, 2016 | 22.56 | 22.74 | 22.47 | 22.64 | 1,896,097 | +0.08(+0.37%) |
Dec 23, 2016 | 22.55 | 22.55 | 22.55 | 0 | -0.10(-0.43%) | |
Dec 22, 2016 | 22.62 | 22.75 | 22.52 | 22.65 | 2,375,437 | +0.08(+0.34%) |
Dec 21, 2016 | 22.64 | 22.68 | 22.53 | 22.57 | 3,451,351 | -0.06(-0.24%) |
Dec 20, 2016 | 22.55 | 22.70 | 22.50 | 22.63 | 3,640,765 | +0.14(+0.64%) |
Dec 19, 2016 | 22.52 | 22.59 | 22.41 | 22.48 | 1,814,676 | -0.10(-0.43%) |
Dec 16, 2016 | 22.69 | 22.78 | 22.44 | 22.58 | 3,192,297 | +0.01(+0.06%) |
Dec 15, 2016 | 22.08 | 22.61 | 22.08 | 22.57 | 2,840,067 | +0.28(+1.23%) |
Dec 14, 2016 | 22.98 | 23.01 | 22.29 | 22.29 | 6,216,730 | -0.63(-2.73%) |
Dec 13, 2016 | 22.63 | 23.05 | 22.50 | 22.92 | 5,203,580 | +0.52(+2.30%) |
Dec 12, 2016 | 23.05 | 23.25 | 22.37 | 22.40 | 7,212,796 | -0.04(-0.18%) |
Dec 09, 2016 | 22.50 | 22.57 | 22.37 | 22.44 | 2,990,897 | +0.10(+0.43%) |
Dec 08, 2016 | 22.50 | 22.61 | 22.13 | 22.35 | 4,084,784 | -0.01(-0.06%) |
Dec 07, 2016 | 22.15 | 22.41 | 22.15 | 22.36 | 3,449,912 | +0.10(+0.46%) |
Dec 06, 2016 | 22.12 | 22.39 | 22.02 | 22.26 | 4,298,832 | -0.08(-0.34%) |
Dec 05, 2016 | 22.37 | 22.48 | 22.13 | 22.33 | 4,018,194 | +0.16(+0.71%) |
Dec 02, 2016 | 22.18 | 22.33 | 21.89 | 22.17 | 3,857,446 | -0.05(-0.22%) |
Dec 01, 2016 | 22.39 | 22.87 | 22.18 | 22.22 | 6,452,593 | +0.30(+1.38%) |
Nov 30, 2016 | 21.67 | 22.31 | 21.58 | 21.92 | 8,864,932 | +1.47(+7.16%) |
Nov 29, 2016 | 20.63 | 20.63 | 20.15 | 20.45 | 4,997,600 | -0.48(-2.31%) |
Nov 28, 2016 | 21.48 | 21.48 | 20.90 | 20.94 | 3,634,989 | -0.31(-1.44%) |
Nov 25, 2016 | 21.31 | 21.44 | 21.14 | 21.25 | 1,844,742 | -0.24(-1.11%) |
Nov 23, 2016 | 21.48 | 21.48 | 21.48 | 0 | -0.12(-0.54%) | |
Nov 22, 2016 | 21.80 | 21.93 | 21.44 | 21.60 | 3,536,242 | -0.10(-0.44%) |
Nov 21, 2016 | 21.44 | 21.76 | 21.38 | 21.69 | 4,141,289 | +0.61(+2.91%) |
Nov 18, 2016 | 20.81 | 21.30 | 20.74 | 21.08 | 6,266,231 | +0.27(+1.31%) |
Nov 17, 2016 | 20.92 | 21.44 | 20.77 | 20.81 | 7,146,469 | +0.02(+0.10%) |
Nov 16, 2016 | 20.81 | 20.82 | 20.43 | 20.79 | 6,490,481 | -0.15(-0.72%) |
Nov 15, 2016 | 20.22 | 20.99 | 20.18 | 20.94 | 8,604,278 | +0.96(+4.81%) |
Nov 14, 2016 | 19.77 | 20.02 | 19.71 | 19.98 | 4,803,107 | +0.10(+0.51%) |
Nov 11, 2016 | 20.10 | 20.14 | 19.63 | 19.88 | 4,643,512 | -0.37(-1.85%) |
Nov 10, 2016 | 20.56 | 20.65 | 20.22 | 20.25 | 7,635,173 | -0.52(-2.49%) |
Nov 09, 2016 | 20.20 | 20.97 | 20.20 | 20.77 | 5,782,013 | +0.20(+0.99%) |
Nov 08, 2016 | 20.37 | 20.79 | 20.24 | 20.56 | 5,032,656 | +0.12(+0.60%) |
Nov 07, 2016 | 20.22 | 20.56 | 20.13 | 20.44 | 4,465,745 | +0.56(+2.81%) |
Nov 04, 2016 | 20.00 | 20.21 | 19.79 | 19.88 | 5,043,057 | -0.25(-1.25%) |
Nov 03, 2016 | 20.31 | 20.40 | 20.05 | 20.13 | 3,669,529 | -0.09(-0.44%) |
Nov 02, 2016 | 20.34 | 20.56 | 20.11 | 20.22 | 5,485,709 | -0.20(-1.00%) |
Nov 01, 2016 | 20.41 | 20.60 | 20.22 | 20.43 | 5,595,756 | -0.03(-0.13%) |
Oct 31, 2016 | 20.88 | 20.90 | 20.40 | 20.45 | 5,071,955 | -0.56(-2.66%) |
Oct 28, 2016 | 21.18 | 21.37 | 20.89 | 21.01 | 8,798,239 | -0.21(-1.00%) |
Oct 27, 2016 | 20.58 | 21.48 | 20.58 | 21.22 | 11,249,218 | +1.13(+5.63%) |
Oct 26, 2016 | 19.75 | 20.11 | 19.65 | 20.09 | 7,915,101 | +0.20(+0.99%) |
Oct 25, 2016 | 20.03 | 20.30 | 19.89 | 19.90 | 5,909,748 | -0.14(-0.68%) |
Oct 24, 2016 | 20.05 | 20.11 | 19.83 | 20.03 | 5,941,061 | -0.01(-0.07%) |
Oct 21, 2016 | 19.90 | 20.17 | 19.73 | 20.05 | 5,655,954 | +0.05(+0.24%) |
Oct 20, 2016 | 19.77 | 20.18 | 19.69 | 20.00 | 3,967,849 | +0.03(+0.14%) |
Oct 19, 2016 | 19.79 | 20.28 | 19.79 | 19.97 | 5,452,993 | +0.26(+1.31%) |
Oct 18, 2016 | 19.66 | 19.76 | 19.54 | 19.71 | 3,839,183 | +0.21(+1.08%) |
Oct 17, 2016 | 19.36 | 19.54 | 19.29 | 19.50 | 3,663,975 | +0.13(+0.67%) |
Oct 14, 2016 | 19.56 | 19.71 | 19.37 | 19.37 | 5,548,238 | -0.03(-0.14%) |
Oct 13, 2016 | 18.96 | 19.50 | 18.85 | 19.40 | 4,451,904 | +0.27(+1.42%) |
Oct 12, 2016 | 19.18 | 19.18 | 18.96 | 19.13 | 2,338,748 | -0.12(-0.64%) |
Oct 11, 2016 | 19.21 | 19.30 | 19.15 | 19.25 | 5,186,263 | -0.10(-0.53%) |
Oct 10, 2016 | 19.10 | 19.51 | 19.09 | 19.35 | 4,624,087 | +0.44(+2.31%) |
Oct 07, 2016 | 19.04 | 19.11 | 18.67 | 18.91 | 5,540,470 | -0.12(-0.61%) |
Oct 06, 2016 | 19.03 | 19.14 | 18.89 | 19.03 | 3,505,627 | +0.06(+0.32%) |
Oct 05, 2016 | 18.96 | 19.12 | 18.93 | 18.97 | 4,342,058 | +0.18(+0.98%) |
Oct 04, 2016 | 18.82 | 19.00 | 18.60 | 18.79 | 3,639,201 | -0.07(-0.40%) |
Oct 03, 2016 | 19.00 | 19.03 | 18.70 | 18.86 | 4,711,998 | -0.07(-0.36%) |
Sep 30, 2016 | 18.95 | 19.13 | 18.71 | 18.93 | 6,724,600 | +0.05(+0.29%) |
Sep 29, 2016 | 18.53 | 19.17 | 18.52 | 18.87 | 13,971,950 | +0.37(+2.03%) |
Sep 28, 2016 | 17.76 | 18.51 | 17.65 | 18.50 | 9,752,499 | +0.86(+4.87%) |
Sep 27, 2016 | 17.71 | 17.72 | 17.51 | 17.64 | 8,489,231 | -0.22(-1.22%) |
Sep 26, 2016 | 18.02 | 18.03 | 17.82 | 17.86 | 8,677,236 | -0.18(-1.02%) |
Sep 23, 2016 | 18.10 | 18.24 | 17.91 | 18.04 | 9,393,231 | -0.18(-0.97%) |
Sep 22, 2016 | 18.19 | 18.32 | 18.19 | 18.22 | 8,525,376 | +0.33(+1.87%) |
Sep 21, 2016 | 17.72 | 17.90 | 17.57 | 17.89 | 8,071,943 | +0.32(+1.82%) |
Sep 20, 2016 | 17.78 | 17.89 | 17.56 | 17.57 | 5,880,621 | -0.23(-1.30%) |
Sep 19, 2016 | 17.77 | 17.95 | 17.76 | 17.80 | 6,520,378 | +0.15(+0.85%) |
Sep 16, 2016 | 17.61 | 17.77 | 17.53 | 17.65 | 4,960,206 | -0.20(-1.14%) |
Sep 15, 2016 | 17.73 | 17.98 | 17.67 | 17.85 | 5,267,851 | +0.16(+0.89%) |
Sep 14, 2016 | 17.68 | 17.96 | 17.57 | 17.70 | 6,186,492 | -0.08(-0.46%) |
Sep 13, 2016 | 17.99 | 18.02 | 17.63 | 17.78 | 8,870,671 | -0.47(-2.58%) |
Sep 12, 2016 | 18.14 | 18.33 | 17.98 | 18.25 | 6,938,569 | -0.07(-0.41%) |
Sep 09, 2016 | 18.60 | 18.68 | 18.23 | 18.32 | 9,603,958 | -0.54(-2.85%) |
Sep 08, 2016 | 18.73 | 18.95 | 18.61 | 18.86 | 8,602,919 | +0.22(+1.17%) |
Sep 07, 2016 | 18.80 | 18.86 | 18.58 | 18.64 | 5,976,663 | -0.11(-0.58%) |
Sep 06, 2016 | 18.79 | 18.84 | 18.69 | 18.75 | 5,067,782 | +0.06(+0.33%) |
Sep 02, 2016 | 18.54 | 18.69 | 18.69 | 18.69 | 4,571,833 | +0.34(+1.86%) |