Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.46 | 21.69 | 21.40 | 21.57 | 7,127,575 | -0.29(-1.32%) |
Feb 27, 2017 | 21.68 | 21.88 | 21.44 | 21.86 | 7,717,272 | +0.17(+0.79%) |
Feb 24, 2017 | 22.28 | 22.32 | 21.63 | 21.69 | 9,482,259 | -0.81(-3.58%) |
Feb 23, 2017 | 22.35 | 22.56 | 22.28 | 22.50 | 8,539,817 | +0.36(+1.62%) |
Feb 22, 2017 | 22.13 | 22.28 | 22.08 | 22.14 | 7,008,947 | -0.21(-0.92%) |
Feb 21, 2017 | 22.21 | 22.39 | 22.12 | 22.34 | 5,383,701 | +0.19(+0.87%) |
Feb 17, 2017 | 22.15 | 22.15 | 22.15 | 0 | -0.21(-0.95%) | |
Feb 16, 2017 | 22.45 | 22.53 | 22.28 | 22.37 | 6,189,203 | +0.02(+0.09%) |
Feb 15, 2017 | 21.95 | 22.38 | 21.92 | 22.34 | 5,191,090 | +0.30(+1.37%) |
Feb 14, 2017 | 22.03 | 22.13 | 21.86 | 22.04 | 4,778,125 | +0.08(+0.35%) |
Feb 13, 2017 | 21.86 | 21.97 | 21.73 | 21.97 | 3,134,275 | +0.13(+0.60%) |
Feb 10, 2017 | 21.97 | 22.12 | 21.77 | 21.84 | 5,046,906 | +0.10(+0.48%) |
Feb 09, 2017 | 21.15 | 22.26 | 21.67 | 21.73 | 10,056,039 | +0.58(+2.73%) |
Feb 08, 2017 | 21.17 | 21.21 | 20.77 | 21.15 | 5,568,494 | -0.10(-0.49%) |
Feb 07, 2017 | 21.10 | 21.29 | 20.97 | 21.26 | 5,026,213 | -0.04(-0.19%) |
Feb 06, 2017 | 21.51 | 21.51 | 21.14 | 21.30 | 3,927,069 | -0.23(-1.09%) |
Feb 03, 2017 | 21.50 | 21.75 | 21.44 | 21.53 | 4,455,026 | +0.08(+0.35%) |
Feb 02, 2017 | 21.45 | 21.57 | 21.32 | 21.46 | 4,134,924 | +0.08(+0.39%) |
Feb 01, 2017 | 21.37 | 21.53 | 21.22 | 21.37 | 4,443,469 | +0.00(+0.00%) |
Jan 31, 2017 | 21.48 | 21.49 | 21.15 | 21.37 | 4,824,227 | +0.03(+0.13%) |
Jan 30, 2017 | 21.62 | 21.64 | 21.19 | 21.35 | 7,274,860 | -0.33(-1.52%) |
Jan 27, 2017 | 21.84 | 21.93 | 21.65 | 21.68 | 5,016,226 | -0.27(-1.22%) |
Jan 26, 2017 | 22.32 | 22.35 | 21.87 | 21.95 | 6,763,917 | -0.30(-1.36%) |
Jan 25, 2017 | 22.49 | 22.49 | 22.10 | 22.25 | 5,941,369 | +0.03(+0.12%) |
Jan 24, 2017 | 21.98 | 22.32 | 21.73 | 22.22 | 13,365,176 | +0.68(+3.16%) |
Jan 23, 2017 | 21.69 | 21.77 | 21.39 | 21.54 | 4,093,815 | -0.31(-1.42%) |
Jan 20, 2017 | 21.97 | 22.08 | 21.80 | 21.85 | 3,299,675 | +0.06(+0.25%) |
Jan 19, 2017 | 22.07 | 22.10 | 21.79 | 21.79 | 4,004,972 | -0.24(-1.09%) |
Jan 18, 2017 | 22.37 | 22.47 | 21.97 | 22.03 | 4,588,000 | -0.50(-2.23%) |
Jan 17, 2017 | 22.60 | 22.88 | 22.50 | 22.54 | 4,057,347 | +0.19(+0.86%) |
Jan 13, 2017 | 22.34 | 22.34 | 22.34 | 0 | -0.09(-0.40%) | |
Jan 12, 2017 | 22.79 | 22.81 | 22.23 | 22.43 | 3,855,763 | -0.12(-0.52%) |
Jan 11, 2017 | 22.45 | 22.57 | 22.21 | 22.55 | 4,550,842 | +0.16(+0.71%) |
Jan 10, 2017 | 22.63 | 22.72 | 22.38 | 22.39 | 4,194,908 | -0.25(-1.09%) |
Jan 09, 2017 | 22.68 | 22.78 | 22.49 | 22.64 | 3,569,946 | -0.32(-1.38%) |
Jan 06, 2017 | 22.99 | 23.05 | 22.81 | 22.96 | 2,681,747 | +0.02(+0.09%) |
Jan 05, 2017 | 22.80 | 23.04 | 22.73 | 22.94 | 2,767,498 | +0.17(+0.73%) |
Jan 04, 2017 | 22.84 | 22.97 | 22.73 | 22.77 | 2,584,421 | +0.11(+0.49%) |
Jan 03, 2017 | 22.72 | 23.03 | 22.46 | 22.66 | 4,127,433 | +0.15(+0.67%) |
Dec 30, 2016 | 22.51 | 22.51 | 22.51 | 0 | -0.06(-0.24%) | |
Dec 29, 2016 | 22.40 | 22.67 | 22.38 | 22.57 | 2,648,278 | +0.18(+0.80%) |
Dec 28, 2016 | 22.54 | 22.66 | 22.32 | 22.39 | 2,088,231 | -0.27(-1.19%) |
Dec 27, 2016 | 22.58 | 22.75 | 22.49 | 22.65 | 1,894,521 | +0.08(+0.37%) |
Dec 23, 2016 | 22.57 | 22.57 | 22.57 | 0 | -0.10(-0.43%) | |
Dec 22, 2016 | 22.64 | 22.76 | 22.54 | 22.67 | 2,373,463 | +0.08(+0.34%) |
Dec 21, 2016 | 22.66 | 22.70 | 22.54 | 22.59 | 3,448,483 | -0.06(-0.24%) |
Dec 20, 2016 | 22.57 | 22.72 | 22.52 | 22.65 | 3,637,738 | +0.14(+0.64%) |
Dec 19, 2016 | 22.54 | 22.61 | 22.42 | 22.50 | 1,813,167 | -0.10(-0.43%) |
Dec 16, 2016 | 22.71 | 22.80 | 22.46 | 22.60 | 3,189,644 | +0.01(+0.06%) |
Dec 15, 2016 | 22.10 | 22.63 | 22.10 | 22.59 | 2,837,707 | +0.28(+1.23%) |
Dec 14, 2016 | 23.00 | 23.03 | 22.31 | 22.31 | 6,211,563 | -0.63(-2.73%) |
Dec 13, 2016 | 22.65 | 23.07 | 22.52 | 22.94 | 5,199,255 | +0.52(+2.30%) |
Dec 12, 2016 | 23.07 | 23.27 | 22.39 | 22.42 | 7,206,801 | -0.04(-0.18%) |
Dec 09, 2016 | 22.52 | 22.59 | 22.39 | 22.46 | 2,988,411 | +0.10(+0.43%) |
Dec 08, 2016 | 22.52 | 22.63 | 22.14 | 22.37 | 4,081,389 | -0.01(-0.06%) |
Dec 07, 2016 | 22.17 | 22.43 | 22.17 | 22.38 | 3,447,045 | +0.10(+0.46%) |
Dec 06, 2016 | 22.14 | 22.41 | 22.04 | 22.28 | 4,295,259 | -0.08(-0.34%) |
Dec 05, 2016 | 22.39 | 22.50 | 22.14 | 22.35 | 4,014,855 | +0.16(+0.71%) |
Dec 02, 2016 | 22.20 | 22.35 | 21.91 | 22.19 | 3,854,240 | -0.05(-0.22%) |
Dec 01, 2016 | 22.41 | 22.89 | 22.20 | 22.24 | 6,447,230 | +0.30(+1.38%) |
Nov 30, 2016 | 21.69 | 22.32 | 21.59 | 21.94 | 8,857,564 | +1.47(+7.16%) |
Nov 29, 2016 | 20.65 | 20.65 | 20.17 | 20.47 | 4,993,446 | -0.48(-2.31%) |
Nov 28, 2016 | 21.50 | 21.50 | 20.92 | 20.96 | 3,631,968 | -0.31(-1.44%) |
Nov 25, 2016 | 21.32 | 21.45 | 21.15 | 21.26 | 1,843,209 | -0.24(-1.11%) |
Nov 23, 2016 | 21.50 | 21.50 | 21.50 | 0 | -0.12(-0.54%) | |
Nov 22, 2016 | 21.82 | 21.95 | 21.45 | 21.62 | 3,533,303 | -0.10(-0.44%) |
Nov 21, 2016 | 21.46 | 21.77 | 21.40 | 21.71 | 4,137,847 | +0.61(+2.91%) |
Nov 18, 2016 | 20.83 | 21.32 | 20.76 | 21.10 | 6,261,022 | +0.27(+1.31%) |
Nov 17, 2016 | 20.94 | 21.46 | 20.79 | 20.83 | 7,140,529 | +0.02(+0.10%) |
Nov 16, 2016 | 20.83 | 20.83 | 20.45 | 20.81 | 6,485,086 | -0.15(-0.72%) |
Nov 15, 2016 | 20.23 | 21.01 | 20.20 | 20.96 | 8,597,127 | +0.96(+4.81%) |
Nov 14, 2016 | 19.79 | 20.03 | 19.72 | 19.99 | 4,799,115 | +0.10(+0.51%) |
Nov 11, 2016 | 20.12 | 20.16 | 19.65 | 19.89 | 4,639,653 | -0.38(-1.85%) |
Nov 10, 2016 | 20.58 | 20.66 | 20.24 | 20.27 | 7,628,827 | -0.52(-2.49%) |
Nov 09, 2016 | 20.22 | 20.98 | 20.22 | 20.79 | 5,777,208 | +0.20(+0.99%) |
Nov 08, 2016 | 20.39 | 20.81 | 20.25 | 20.58 | 5,028,473 | +0.12(+0.60%) |
Nov 07, 2016 | 20.23 | 20.58 | 20.15 | 20.46 | 4,462,033 | +0.56(+2.81%) |
Nov 04, 2016 | 20.01 | 20.23 | 19.81 | 19.90 | 5,038,866 | -0.25(-1.25%) |
Nov 03, 2016 | 20.33 | 20.41 | 20.06 | 20.15 | 3,666,479 | -0.09(-0.44%) |
Nov 02, 2016 | 20.36 | 20.57 | 20.13 | 20.24 | 5,481,150 | -0.20(-1.00%) |
Nov 01, 2016 | 20.42 | 20.62 | 20.24 | 20.44 | 5,591,105 | -0.03(-0.13%) |
Oct 31, 2016 | 20.90 | 20.91 | 20.42 | 20.47 | 5,067,739 | -0.56(-2.66%) |
Oct 28, 2016 | 21.20 | 21.39 | 20.91 | 21.03 | 8,790,927 | -0.21(-1.00%) |
Oct 27, 2016 | 20.59 | 21.49 | 20.59 | 21.24 | 11,239,868 | +1.13(+5.63%) |
Oct 26, 2016 | 19.77 | 20.13 | 19.67 | 20.11 | 7,908,522 | +0.20(+0.99%) |
Oct 25, 2016 | 20.04 | 20.31 | 19.91 | 19.91 | 5,904,836 | -0.14(-0.68%) |
Oct 24, 2016 | 20.07 | 20.13 | 19.85 | 20.05 | 5,936,123 | -0.01(-0.07%) |
Oct 21, 2016 | 19.91 | 20.19 | 19.75 | 20.06 | 5,651,253 | +0.05(+0.24%) |
Oct 20, 2016 | 19.79 | 20.19 | 19.71 | 20.01 | 3,964,551 | +0.03(+0.14%) |
Oct 19, 2016 | 19.81 | 20.30 | 19.80 | 19.99 | 5,448,461 | +0.26(+1.31%) |
Oct 18, 2016 | 19.68 | 19.78 | 19.56 | 19.73 | 3,835,992 | +0.21(+1.08%) |
Oct 17, 2016 | 19.37 | 19.55 | 19.31 | 19.52 | 3,660,930 | +0.13(+0.67%) |
Oct 14, 2016 | 19.58 | 19.73 | 19.39 | 19.39 | 5,543,627 | -0.03(-0.14%) |
Oct 13, 2016 | 18.98 | 19.52 | 18.87 | 19.41 | 4,448,203 | +0.27(+1.43%) |
Oct 12, 2016 | 19.20 | 19.20 | 18.98 | 19.14 | 2,336,804 | -0.12(-0.64%) |
Oct 11, 2016 | 19.22 | 19.31 | 19.16 | 19.26 | 5,181,953 | -0.10(-0.53%) |
Oct 10, 2016 | 19.11 | 19.53 | 19.11 | 19.37 | 4,620,243 | +0.44(+2.31%) |
Oct 07, 2016 | 19.05 | 19.12 | 18.68 | 18.93 | 5,535,865 | -0.12(-0.61%) |
Oct 06, 2016 | 19.05 | 19.16 | 18.91 | 19.05 | 3,502,714 | +0.06(+0.32%) |
Oct 05, 2016 | 18.98 | 19.14 | 18.94 | 18.99 | 4,338,450 | +0.18(+0.98%) |
Oct 04, 2016 | 18.84 | 19.02 | 18.62 | 18.80 | 3,636,177 | -0.08(-0.40%) |
Oct 03, 2016 | 19.02 | 19.05 | 18.72 | 18.88 | 4,708,082 | -0.07(-0.36%) |
Sep 30, 2016 | 18.96 | 19.15 | 18.73 | 18.94 | 6,719,011 | +0.05(+0.29%) |
Sep 29, 2016 | 18.55 | 19.19 | 18.54 | 18.89 | 13,960,337 | +0.38(+2.03%) |
Sep 28, 2016 | 17.77 | 18.53 | 17.67 | 18.51 | 9,744,393 | +0.86(+4.87%) |
Sep 27, 2016 | 17.72 | 17.74 | 17.52 | 17.66 | 8,482,176 | -0.22(-1.22%) |
Sep 26, 2016 | 18.03 | 18.04 | 17.84 | 17.87 | 8,670,024 | -0.18(-1.02%) |
Sep 23, 2016 | 18.11 | 18.26 | 17.93 | 18.06 | 9,385,424 | -0.18(-0.97%) |
Sep 22, 2016 | 18.20 | 18.33 | 18.20 | 18.23 | 8,518,291 | +0.33(+1.87%) |
Sep 21, 2016 | 17.73 | 17.91 | 17.58 | 17.90 | 8,065,234 | +0.32(+1.82%) |
Sep 20, 2016 | 17.79 | 17.90 | 17.58 | 17.58 | 5,875,733 | -0.23(-1.30%) |
Sep 19, 2016 | 17.78 | 17.96 | 17.77 | 17.81 | 6,514,959 | +0.15(+0.85%) |
Sep 16, 2016 | 17.63 | 17.78 | 17.55 | 17.66 | 4,956,084 | -0.20(-1.15%) |
Sep 15, 2016 | 17.74 | 18.00 | 17.69 | 17.87 | 5,263,472 | +0.16(+0.89%) |
Sep 14, 2016 | 17.70 | 17.97 | 17.59 | 17.71 | 6,181,351 | -0.08(-0.46%) |
Sep 13, 2016 | 18.00 | 18.03 | 17.65 | 17.79 | 8,863,299 | -0.47(-2.58%) |
Sep 12, 2016 | 18.16 | 18.35 | 18.00 | 18.26 | 6,932,802 | -0.07(-0.41%) |
Sep 09, 2016 | 18.62 | 18.69 | 18.24 | 18.34 | 9,595,976 | -0.54(-2.85%) |
Sep 08, 2016 | 18.75 | 18.96 | 18.62 | 18.88 | 8,595,769 | +0.22(+1.17%) |
Sep 07, 2016 | 18.81 | 18.88 | 18.60 | 18.66 | 5,971,696 | -0.11(-0.58%) |
Sep 06, 2016 | 18.80 | 18.86 | 18.71 | 18.77 | 5,063,570 | +0.06(+0.33%) |
Sep 02, 2016 | 18.56 | 18.71 | 18.71 | 18.71 | 4,568,033 | +0.34(+1.86%) |
Sep 01, 2016 | 18.28 | 18.54 | 18.25 | 18.36 | 8,001,887 | +0.07(+0.41%) |
Aug 31, 2016 | 18.59 | 18.63 | 18.22 | 18.29 | 10,244,322 | -0.48(-2.55%) |
Aug 30, 2016 | 18.75 | 18.85 | 18.66 | 18.77 | 5,417,689 | +0.04(+0.22%) |
Aug 29, 2016 | 19.01 | 19.01 | 18.68 | 18.73 | 6,217,890 | -0.22(-1.14%) |
Aug 26, 2016 | 19.00 | 19.27 | 18.84 | 18.94 | 4,771,817 | +0.01(+0.04%) |
Aug 25, 2016 | 18.94 | 19.02 | 18.83 | 18.94 | 3,931,958 | -0.01(-0.07%) |
Aug 24, 2016 | 18.99 | 19.11 | 18.86 | 18.95 | 4,504,261 | -0.13(-0.67%) |
Aug 23, 2016 | 19.13 | 19.20 | 19.05 | 19.08 | 2,910,388 | -0.03(-0.18%) |
Aug 22, 2016 | 18.98 | 19.15 | 18.82 | 19.11 | 3,971,443 | -0.07(-0.35%) |
Aug 19, 2016 | 19.23 | 19.30 | 19.12 | 19.18 | 3,601,091 | -0.20(-1.01%) |
Aug 18, 2016 | 19.23 | 19.40 | 19.21 | 19.38 | 5,949,873 | +0.32(+1.66%) |
Aug 17, 2016 | 19.11 | 19.11 | 18.74 | 19.06 | 6,209,304 | -0.15(-0.77%) |
Aug 16, 2016 | 19.17 | 19.27 | 19.13 | 19.21 | 3,454,028 | +0.08(+0.42%) |
Aug 15, 2016 | 19.05 | 19.25 | 19.05 | 19.13 | 3,978,748 | +0.16(+0.85%) |
Aug 12, 2016 | 18.90 | 19.02 | 18.81 | 18.96 | 2,529,190 | +0.10(+0.54%) |
Aug 11, 2016 | 18.72 | 18.96 | 18.65 | 18.86 | 4,585,612 | +0.26(+1.38%) |
Aug 10, 2016 | 18.52 | 18.69 | 18.44 | 18.61 | 9,057,293 | +0.16(+0.84%) |
Aug 09, 2016 | 18.34 | 18.51 | 18.27 | 18.45 | 3,795,742 | +0.20(+1.07%) |
Aug 08, 2016 | 18.02 | 18.42 | 17.97 | 18.26 | 4,684,069 | +0.32(+1.77%) |
Aug 05, 2016 | 17.86 | 17.96 | 17.59 | 17.94 | 4,719,512 | -0.03(-0.15%) |
Aug 04, 2016 | 17.79 | 18.05 | 17.74 | 17.97 | 3,547,018 | +0.14(+0.79%) |
Aug 03, 2016 | 17.59 | 17.85 | 17.39 | 17.82 | 5,332,551 | +0.28(+1.62%) |
Aug 02, 2016 | 17.80 | 17.90 | 17.39 | 17.54 | 5,220,166 | +0.05(+0.31%) |
Aug 01, 2016 | 17.95 | 18.01 | 17.41 | 17.49 | 5,206,650 | -0.67(-3.68%) |
Jul 29, 2016 | 17.88 | 18.21 | 17.84 | 18.15 | 4,963,006 | +0.13(+0.75%) |
Jul 28, 2016 | 17.84 | 18.05 | 17.72 | 18.02 | 7,167,959 | +0.30(+1.67%) |
Jul 27, 2016 | 18.02 | 18.11 | 17.59 | 17.72 | 5,762,148 | -0.19(-1.05%) |
Jul 26, 2016 | 17.75 | 17.92 | 17.66 | 17.91 | 5,875,935 | +0.13(+0.76%) |
Jul 25, 2016 | 18.25 | 18.32 | 17.67 | 17.78 | 4,547,650 | -0.69(-3.76%) |
Jul 22, 2016 | 18.59 | 18.60 | 18.26 | 18.47 | 3,663,996 | -0.08(-0.44%) |
Jul 21, 2016 | 18.61 | 18.78 | 18.52 | 18.55 | 4,340,591 | -0.06(-0.33%) |
Jul 20, 2016 | 18.51 | 18.73 | 18.40 | 18.61 | 4,694,787 | +0.07(+0.36%) |
Jul 19, 2016 | 18.80 | 18.82 | 18.49 | 18.55 | 3,589,430 | -0.30(-1.61%) |
Jul 18, 2016 | 18.71 | 18.88 | 18.61 | 18.85 | 3,464,138 | +0.02(+0.11%) |
Jul 15, 2016 | 19.23 | 19.25 | 18.79 | 18.83 | 3,445,464 | -0.34(-1.76%) |
Jul 14, 2016 | 19.30 | 19.36 | 19.11 | 19.17 | 3,933,340 | +0.12(+0.64%) |
Jul 13, 2016 | 19.17 | 19.36 | 18.88 | 19.05 | 3,694,569 | -0.20(-1.05%) |
Jul 12, 2016 | 19.06 | 19.36 | 19.01 | 19.25 | 3,751,035 | +0.57(+3.03%) |
Jul 11, 2016 | 18.82 | 18.90 | 18.64 | 18.68 | 3,456,490 | -0.10(-0.54%) |
Jul 08, 2016 | 18.88 | 19.07 | 18.77 | 18.78 | 5,291,301 | +0.07(+0.36%) |
Jul 07, 2016 | 19.19 | 19.21 | 18.61 | 18.71 | 5,103,428 | -0.25(-1.32%) |
Jul 06, 2016 | 18.93 | 19.05 | 18.67 | 18.96 | 4,554,851 | -0.07(-0.39%) |
Jul 05, 2016 | 18.83 | 19.11 | 18.70 | 19.04 | 7,520,562 | +0.00(+0.00%) |
Jul 01, 2016 | 18.78 | 19.04 | 19.04 | 19.04 | 5,586,832 | +0.33(+1.77%) |
Jun 30, 2016 | 18.48 | 18.75 | 18.34 | 18.71 | 5,347,066 | +0.22(+1.20%) |
Jun 29, 2016 | 18.30 | 18.53 | 18.26 | 18.49 | 5,945,767 | +0.39(+2.16%) |
Jun 28, 2016 | 18.21 | 18.30 | 17.96 | 18.09 | 6,088,119 | +0.38(+2.13%) |
Jun 27, 2016 | 17.92 | 18.07 | 17.63 | 17.72 | 6,851,458 | -0.40(-2.20%) |
Jun 24, 2016 | 18.15 | 18.69 | 18.08 | 18.11 | 7,358,720 | -0.91(-4.79%) |
Jun 23, 2016 | 18.57 | 19.09 | 18.53 | 19.02 | 8,484,040 | +0.74(+4.02%) |
Jun 22, 2016 | 18.43 | 18.44 | 18.11 | 18.29 | 5,543,760 | +0.01(+0.07%) |
Jun 21, 2016 | 18.17 | 18.40 | 18.04 | 18.28 | 4,328,002 | +0.08(+0.45%) |
Jun 20, 2016 | 18.32 | 18.42 | 18.19 | 18.20 | 4,460,049 | +0.24(+1.31%) |
Jun 17, 2016 | 17.90 | 18.08 | 17.84 | 17.96 | 5,693,428 | +0.24(+1.33%) |
Jun 16, 2016 | 17.47 | 17.82 | 17.27 | 17.72 | 6,146,040 | +0.01(+0.04%) |
Jun 15, 2016 | 17.81 | 17.93 | 17.67 | 17.72 | 6,096,738 | -0.22(-1.20%) |
Jun 14, 2016 | 18.01 | 18.18 | 17.84 | 17.93 | 5,691,359 | -0.19(-1.04%) |
Jun 13, 2016 | 18.02 | 18.40 | 17.90 | 18.12 | 6,980,694 | -0.05(-0.30%) |
Jun 10, 2016 | 18.49 | 18.60 | 18.15 | 18.17 | 7,023,430 | -0.49(-2.64%) |
Jun 09, 2016 | 18.67 | 18.82 | 18.55 | 18.67 | 8,219,085 | -0.18(-0.97%) |
Jun 08, 2016 | 19.02 | 19.14 | 18.75 | 18.85 | 32,374,332 | -0.40(-2.07%) |
Jun 07, 2016 | 19.02 | 19.27 | 18.94 | 19.25 | 4,758,435 | +0.40(+2.11%) |
Jun 06, 2016 | 18.79 | 18.91 | 18.59 | 18.85 | 5,460,514 | +0.28(+1.53%) |
Jun 03, 2016 | 18.65 | 18.81 | 18.44 | 18.57 | 6,190,747 | +0.06(+0.33%) |
Jun 02, 2016 | 18.03 | 18.51 | 18.01 | 18.51 | 5,913,467 | +0.24(+1.33%) |
Jun 01, 2016 | 18.35 | 18.38 | 17.97 | 18.26 | 7,633,564 | -0.20(-1.06%) |
May 31, 2016 | 18.43 | 18.66 | 18.40 | 18.46 | 10,837,094 | +0.07(+0.40%) |
May 27, 2016 | 18.23 | 18.38 | 18.38 | 18.38 | 6,281,343 | +0.00(+0.00%) |
May 26, 2016 | 18.57 | 18.57 | 18.29 | 18.38 | 7,458,277 | +0.07(+0.40%) |
May 25, 2016 | 18.10 | 18.40 | 18.06 | 18.31 | 6,620,191 | +0.35(+1.97%) |
May 24, 2016 | 17.72 | 18.16 | 17.64 | 17.96 | 6,127,473 | +0.36(+2.05%) |
May 23, 2016 | 17.42 | 17.77 | 17.34 | 17.60 | 3,703,594 | +0.04(+0.23%) |
May 20, 2016 | 17.49 | 17.68 | 17.44 | 17.56 | 3,988,615 | +0.09(+0.50%) |
May 19, 2016 | 17.43 | 17.50 | 17.21 | 17.47 | 4,917,978 | -0.18(-1.02%) |
May 18, 2016 | 18.06 | 18.14 | 17.52 | 17.65 | 6,281,896 | -0.49(-2.72%) |
May 17, 2016 | 17.97 | 18.36 | 17.88 | 18.14 | 9,587,994 | +0.03(+0.18%) |
May 16, 2016 | 17.98 | 18.17 | 17.95 | 18.11 | 7,540,774 | +0.51(+2.92%) |
May 13, 2016 | 17.72 | 17.91 | 17.54 | 17.60 | 3,584,703 | -0.14(-0.79%) |
May 12, 2016 | 18.14 | 18.36 | 17.68 | 17.74 | 8,275,794 | -0.17(-0.97%) |
May 11, 2016 | 17.78 | 18.13 | 17.44 | 17.91 | 5,723,154 | +0.07(+0.41%) |
May 10, 2016 | 17.32 | 17.96 | 17.29 | 17.84 | 7,338,422 | +0.71(+4.17%) |
May 09, 2016 | 17.41 | 17.48 | 16.90 | 17.12 | 8,988,918 | -0.40(-2.29%) |
May 06, 2016 | 17.10 | 17.76 | 16.95 | 17.52 | 12,454,613 | +0.31(+1.82%) |
May 05, 2016 | 18.02 | 18.08 | 16.96 | 17.21 | 16,235,270 | -0.51(-2.90%) |
May 04, 2016 | 18.25 | 18.38 | 17.62 | 17.72 | 9,828,764 | -0.64(-3.49%) |
May 03, 2016 | 18.67 | 18.68 | 18.12 | 18.36 | 6,087,952 | -0.57(-3.03%) |
May 02, 2016 | 19.45 | 19.59 | 18.79 | 18.94 | 7,534,957 | -0.67(-3.41%) |
Apr 29, 2016 | 19.71 | 19.96 | 19.51 | 19.61 | 8,627,660 | +0.01(+0.03%) |
Apr 28, 2016 | 19.16 | 19.96 | 19.05 | 19.60 | 7,528,293 | +0.45(+2.34%) |
Apr 27, 2016 | 19.41 | 19.61 | 18.89 | 19.15 | 5,326,331 | -0.09(-0.45%) |
Apr 26, 2016 | 19.20 | 19.37 | 19.10 | 19.24 | 4,618,330 | +0.21(+1.09%) |
Apr 25, 2016 | 18.99 | 19.07 | 18.76 | 19.03 | 4,376,142 | -0.10(-0.52%) |
Apr 22, 2016 | 19.00 | 19.27 | 18.99 | 19.13 | 6,051,137 | +0.22(+1.16%) |
Apr 21, 2016 | 19.35 | 19.35 | 18.83 | 18.91 | 6,239,774 | -0.36(-1.87%) |
Apr 20, 2016 | 19.34 | 19.61 | 19.11 | 19.27 | 7,178,189 | -0.30(-1.53%) |
Apr 19, 2016 | 19.05 | 19.62 | 18.81 | 19.57 | 9,214,303 | +0.67(+3.53%) |
Apr 18, 2016 | 18.10 | 18.96 | 18.10 | 18.91 | 5,991,431 | +0.23(+1.22%) |
Apr 15, 2016 | 18.83 | 18.93 | 18.62 | 18.68 | 4,784,253 | -0.49(-2.58%) |
Apr 14, 2016 | 19.30 | 19.35 | 19.02 | 19.17 | 4,105,566 | -0.13(-0.66%) |
Apr 13, 2016 | 19.35 | 19.45 | 19.13 | 19.30 | 5,648,150 | +0.03(+0.14%) |
Apr 12, 2016 | 18.55 | 19.41 | 18.44 | 19.27 | 7,079,018 | +0.85(+4.60%) |
Apr 11, 2016 | 18.54 | 18.78 | 18.42 | 18.42 | 3,335,012 | +0.05(+0.29%) |
Apr 08, 2016 | 18.47 | 18.50 | 18.26 | 18.37 | 4,145,505 | +0.41(+2.30%) |
Apr 07, 2016 | 18.06 | 18.21 | 17.83 | 17.96 | 3,642,311 | -0.25(-1.36%) |
Apr 06, 2016 | 17.94 | 18.22 | 17.72 | 18.20 | 4,957,655 | +0.41(+2.33%) |
Apr 05, 2016 | 17.78 | 17.95 | 17.68 | 17.79 | 4,497,070 | -0.25(-1.41%) |
Apr 04, 2016 | 18.46 | 18.49 | 17.98 | 18.04 | 7,899,975 | -0.43(-2.35%) |
Apr 01, 2016 | 18.10 | 18.52 | 18.04 | 18.48 | 4,482,740 | -0.09(-0.47%) |
Mar 31, 2016 | 18.32 | 18.65 | 18.29 | 18.57 | 4,657,397 | +0.19(+1.05%) |
Mar 30, 2016 | 18.41 | 18.61 | 18.28 | 18.37 | 3,495,602 | +0.23(+1.25%) |
Mar 29, 2016 | 17.86 | 18.23 | 17.74 | 18.14 | 4,261,178 | +0.03(+0.18%) |
Mar 28, 2016 | 18.07 | 18.15 | 17.79 | 18.11 | 4,124,822 | +0.04(+0.22%) |
Mar 24, 2016 | 17.59 | 18.07 | 18.07 | 18.07 | 5,689,490 | +0.10(+0.56%) |
Mar 23, 2016 | 18.44 | 18.48 | 17.96 | 17.97 | 5,890,575 | -0.63(-3.37%) |
Mar 22, 2016 | 18.26 | 18.85 | 18.24 | 18.60 | 8,938,408 | +0.07(+0.36%) |
Mar 21, 2016 | 18.40 | 18.54 | 18.28 | 18.53 | 6,003,356 | +0.08(+0.43%) |
Mar 18, 2016 | 18.87 | 18.91 | 18.39 | 18.45 | 7,670,264 | -0.33(-1.78%) |
Mar 17, 2016 | 18.65 | 18.85 | 18.45 | 18.79 | 5,531,382 | +0.39(+2.14%) |
Mar 16, 2016 | 17.98 | 18.43 | 17.84 | 18.39 | 8,017,456 | +0.53(+2.99%) |
Mar 15, 2016 | 17.22 | 17.86 | 17.21 | 17.86 | 5,444,053 | +0.36(+2.06%) |
Mar 14, 2016 | 17.22 | 17.56 | 17.05 | 17.50 | 4,861,957 | +0.03(+0.19%) |
Mar 11, 2016 | 17.38 | 17.62 | 17.33 | 17.46 | 7,947,032 | +0.33(+1.91%) |
Mar 10, 2016 | 17.24 | 17.38 | 16.82 | 17.14 | 4,947,298 | -0.23(-1.34%) |
Mar 09, 2016 | 17.32 | 17.60 | 17.17 | 17.37 | 6,940,589 | +0.31(+1.80%) |
Mar 08, 2016 | 17.24 | 17.27 | 16.86 | 17.06 | 5,294,284 | -0.32(-1.84%) |
Mar 07, 2016 | 16.82 | 17.59 | 16.81 | 17.38 | 7,739,720 | +0.48(+2.84%) |
Mar 04, 2016 | 16.80 | 17.03 | 16.64 | 16.90 | 7,365,724 | +0.24(+1.44%) |
Mar 03, 2016 | 16.59 | 16.84 | 16.45 | 16.66 | 8,633,745 | +0.06(+0.36%) |
Mar 02, 2016 | 16.51 | 16.62 | 16.07 | 16.60 | 6,056,075 | +0.07(+0.40%) |