Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.16 | 22.67 | 21.35 | 21.61 | 27,225,318 | -2.66(-10.96%) |
Aug 30, 2017 | 24.54 | 24.78 | 24.11 | 24.27 | 8,444,956 | +0.40(+1.68%) |
Aug 29, 2017 | 23.50 | 23.91 | 23.31 | 23.87 | 2,263,981 | +0.13(+0.55%) |
Aug 28, 2017 | 24.08 | 24.14 | 23.61 | 23.74 | 2,428,511 | -0.13(-0.54%) |
Aug 25, 2017 | 23.82 | 24.02 | 23.61 | 23.87 | 1,718,643 | +0.16(+0.67%) |
Aug 24, 2017 | 24.24 | 24.36 | 23.60 | 23.71 | 3,265,039 | -0.24(-1.00%) |
Aug 23, 2017 | 23.31 | 24.02 | 23.11 | 23.95 | 4,354,765 | +0.48(+2.05%) |
Aug 22, 2017 | 23.27 | 23.47 | 23.14 | 23.47 | 1,398,888 | +0.33(+1.43%) |
Aug 21, 2017 | 23.35 | 23.49 | 23.10 | 23.14 | 1,879,095 | -0.23(-0.98%) |
Aug 18, 2017 | 23.32 | 23.63 | 23.30 | 23.37 | 1,884,343 | -0.14(-0.60%) |
Aug 17, 2017 | 23.93 | 24.25 | 23.50 | 23.51 | 2,312,825 | -0.61(-2.53%) |
Aug 16, 2017 | 24.36 | 24.49 | 24.06 | 24.12 | 1,269,423 | -0.20(-0.82%) |
Aug 15, 2017 | 24.65 | 24.65 | 24.30 | 24.32 | 1,413,794 | -0.36(-1.46%) |
Aug 14, 2017 | 24.38 | 24.70 | 24.30 | 24.68 | 1,959,074 | +0.51(+2.11%) |
Aug 11, 2017 | 23.96 | 24.28 | 23.90 | 24.17 | 2,548,235 | +0.18(+0.75%) |
Aug 10, 2017 | 24.68 | 24.81 | 23.98 | 23.99 | 3,806,296 | -0.95(-3.81%) |
Aug 09, 2017 | 25.23 | 25.45 | 24.87 | 24.94 | 3,183,752 | -0.47(-1.85%) |
Aug 08, 2017 | 25.15 | 25.62 | 25.08 | 25.41 | 2,828,772 | +0.23(+0.91%) |
Aug 07, 2017 | 24.87 | 25.22 | 24.84 | 25.18 | 1,533,107 | +0.33(+1.33%) |
Aug 04, 2017 | 25.55 | 25.65 | 24.78 | 24.85 | 3,026,362 | -0.79(-3.08%) |
Aug 03, 2017 | 25.90 | 26.06 | 25.52 | 25.64 | 1,916,694 | -0.17(-0.66%) |
Aug 02, 2017 | 26.07 | 26.07 | 25.64 | 25.81 | 2,311,747 | -0.18(-0.69%) |
Aug 01, 2017 | 25.96 | 26.32 | 25.64 | 25.99 | 1,857,046 | +0.24(+0.93%) |
Jul 31, 2017 | 25.54 | 25.85 | 25.47 | 25.75 | 2,658,279 | +0.32(+1.26%) |
Jul 28, 2017 | 25.42 | 25.75 | 25.17 | 25.43 | 1,806,251 | -0.18(-0.70%) |
Jul 27, 2017 | 26.24 | 26.36 | 25.31 | 25.61 | 2,892,301 | -0.45(-1.73%) |
Jul 26, 2017 | 26.83 | 26.92 | 26.00 | 26.06 | 2,267,627 | -0.74(-2.76%) |
Jul 25, 2017 | 26.60 | 26.81 | 26.38 | 26.80 | 1,979,977 | +0.29(+1.09%) |
Jul 24, 2017 | 26.10 | 26.52 | 26.00 | 26.51 | 1,812,154 | +0.41(+1.57%) |
Jul 21, 2017 | 25.86 | 26.11 | 25.71 | 26.10 | 1,727,044 | +0.26(+1.01%) |
Jul 20, 2017 | 25.75 | 25.87 | 25.28 | 25.84 | 1,972,604 | +0.26(+1.02%) |
Jul 19, 2017 | 25.11 | 25.71 | 25.10 | 25.58 | 1,878,459 | +0.61(+2.44%) |
Jul 18, 2017 | 25.11 | 25.21 | 24.78 | 24.97 | 2,790,656 | -0.39(-1.54%) |
Jul 17, 2017 | 25.70 | 25.72 | 25.26 | 25.36 | 1,807,101 | -0.31(-1.21%) |
Jul 14, 2017 | 25.69 | 26.00 | 25.45 | 25.67 | 2,015,072 | -0.13(-0.50%) |
Jul 13, 2017 | 26.20 | 26.28 | 25.78 | 25.80 | 1,717,036 | -0.18(-0.69%) |
Jul 12, 2017 | 26.10 | 26.26 | 25.86 | 25.98 | 1,920,764 | +0.08(+0.31%) |
Jul 11, 2017 | 25.87 | 26.00 | 25.71 | 25.90 | 1,665,388 | +0.03(+0.12%) |
Jul 10, 2017 | 25.73 | 26.04 | 25.62 | 25.87 | 2,458,890 | +0.29(+1.13%) |
Jul 07, 2017 | 24.99 | 25.63 | 24.98 | 25.58 | 2,210,166 | +0.64(+2.57%) |
Jul 06, 2017 | 24.87 | 25.29 | 24.65 | 24.94 | 1,979,974 | -0.25(-0.99%) |
Jul 05, 2017 | 25.19 | 25.28 | 24.87 | 25.19 | 1,526,496 | +0.00(+0.00%) |
Jul 03, 2017 | 25.26 | 25.41 | 25.00 | 25.19 | 992,628 | +0.17(+0.68%) |
Jun 30, 2017 | 25.47 | 25.65 | 25.01 | 25.02 | 2,906,823 | -0.39(-1.53%) |
Jun 29, 2017 | 26.04 | 26.36 | 25.13 | 25.41 | 5,316,579 | -0.89(-3.38%) |
Jun 28, 2017 | 25.91 | 26.39 | 25.75 | 26.30 | 2,040,923 | +0.53(+2.06%) |
Jun 27, 2017 | 26.10 | 26.21 | 25.77 | 25.77 | 2,150,188 | -0.39(-1.49%) |
Jun 26, 2017 | 26.51 | 26.71 | 25.97 | 26.16 | 2,438,241 | -0.26(-0.98%) |
Jun 23, 2017 | 25.99 | 26.53 | 25.75 | 26.42 | 3,376,210 | +0.48(+1.85%) |
Jun 22, 2017 | 25.60 | 26.09 | 25.42 | 25.94 | 5,582,654 | +0.42(+1.65%) |
Jun 21, 2017 | 25.29 | 25.64 | 25.18 | 25.52 | 1,883,333 | +0.06(+0.24%) |
Jun 20, 2017 | 25.83 | 25.90 | 25.45 | 25.46 | 1,592,134 | -0.46(-1.77%) |
Jun 19, 2017 | 25.54 | 25.92 | 25.50 | 25.92 | 2,103,200 | +0.49(+1.93%) |
Jun 16, 2017 | 25.49 | 25.72 | 25.34 | 25.43 | 2,698,922 | -0.17(-0.66%) |
Jun 15, 2017 | 25.04 | 25.67 | 25.01 | 25.60 | 1,804,422 | +0.16(+0.63%) |
Jun 14, 2017 | 25.93 | 25.94 | 25.23 | 25.44 | 2,305,829 | -0.31(-1.20%) |
Jun 13, 2017 | 25.60 | 25.99 | 25.52 | 25.75 | 2,501,789 | +0.36(+1.42%) |
Jun 12, 2017 | 25.18 | 25.88 | 24.83 | 25.39 | 5,233,669 | +0.02(+0.08%) |
Jun 09, 2017 | 26.30 | 26.45 | 25.09 | 25.37 | 5,697,664 | -0.88(-3.35%) |
Jun 08, 2017 | 26.60 | 26.70 | 26.25 | 26.25 | 4,512,808 | -0.35(-1.32%) |
Jun 07, 2017 | 26.62 | 26.75 | 26.35 | 26.60 | 3,901,389 | +0.04(+0.15%) |
Jun 06, 2017 | 26.67 | 27.29 | 26.52 | 26.56 | 6,952,073 | -0.24(-0.90%) |
Jun 05, 2017 | 27.42 | 27.50 | 26.66 | 26.80 | 7,050,873 | -0.70(-2.55%) |
Jun 02, 2017 | 27.00 | 27.69 | 26.98 | 27.50 | 8,739,720 | +0.31(+1.14%) |
Jun 01, 2017 | 26.29 | 27.98 | 26.20 | 27.19 | 21,997,168 | +3.71(+15.80%) |
May 31, 2017 | 23.71 | 23.91 | 23.15 | 23.48 | 7,663,895 | -0.11(-0.47%) |
May 30, 2017 | 23.80 | 23.92 | 23.45 | 23.59 | 4,447,174 | -0.21(-0.88%) |
May 26, 2017 | 23.26 | 23.87 | 23.14 | 23.80 | 2,715,801 | +0.51(+2.19%) |
May 25, 2017 | 23.43 | 23.51 | 23.00 | 23.29 | 3,008,590 | -0.04(-0.17%) |
May 24, 2017 | 23.39 | 23.63 | 22.98 | 23.33 | 4,739,852 | -1.02(-4.19%) |
May 23, 2017 | 24.50 | 24.63 | 24.26 | 24.35 | 2,444,794 | -0.07(-0.29%) |
May 22, 2017 | 23.84 | 24.65 | 23.56 | 24.42 | 4,610,447 | +1.47(+6.41%) |
May 19, 2017 | 22.79 | 23.09 | 22.66 | 22.95 | 1,681,742 | +0.27(+1.19%) |
May 18, 2017 | 22.75 | 22.93 | 22.35 | 22.68 | 3,565,849 | -0.35(-1.52%) |
May 17, 2017 | 24.22 | 23.86 | 22.98 | 23.03 | 3,049,147 | -1.19(-4.91%) |
May 16, 2017 | 24.19 | 24.25 | 23.91 | 24.22 | 2,361,142 | +0.13(+0.54%) |
May 15, 2017 | 23.70 | 24.09 | 23.68 | 24.09 | 2,267,412 | +0.45(+1.90%) |
May 12, 2017 | 23.52 | 23.76 | 23.18 | 23.64 | 1,535,452 | +0.10(+0.42%) |
May 11, 2017 | 23.55 | 23.69 | 23.26 | 23.54 | 1,266,400 | -0.10(-0.42%) |
May 10, 2017 | 23.37 | 23.74 | 23.30 | 23.64 | 2,470,702 | +0.16(+0.68%) |
May 09, 2017 | 23.19 | 23.55 | 23.14 | 23.48 | 1,581,244 | +0.36(+1.56%) |
May 08, 2017 | 23.07 | 23.16 | 22.89 | 23.12 | 1,126,364 | +0.06(+0.26%) |
May 05, 2017 | 23.00 | 23.07 | 22.74 | 23.06 | 1,171,663 | +0.27(+1.18%) |
May 04, 2017 | 22.79 | 22.96 | 22.48 | 22.79 | 2,408,124 | +0.12(+0.53%) |
May 03, 2017 | 22.58 | 22.89 | 22.47 | 22.67 | 2,723,104 | -0.02(-0.09%) |
May 02, 2017 | 22.90 | 22.99 | 22.52 | 22.69 | 1,672,090 | -0.22(-0.96%) |
May 01, 2017 | 22.96 | 23.02 | 22.78 | 22.91 | 1,598,841 | +0.00(+0.00%) |
Apr 28, 2017 | 23.21 | 23.21 | 22.85 | 22.91 | 2,048,723 | -0.24(-1.04%) |
Apr 27, 2017 | 23.25 | 23.44 | 23.11 | 23.15 | 1,444,059 | +0.01(+0.04%) |
Apr 26, 2017 | 23.17 | 23.37 | 22.89 | 23.14 | 2,602,727 | +0.06(+0.26%) |
Apr 25, 2017 | 22.60 | 23.23 | 22.57 | 23.08 | 4,126,964 | +0.63(+2.81%) |
Apr 24, 2017 | 22.11 | 22.50 | 21.86 | 22.45 | 5,160,833 | +0.68(+3.12%) |
Apr 21, 2017 | 21.77 | 22.13 | 21.74 | 21.77 | 1,801,676 | -0.11(-0.50%) |
Apr 20, 2017 | 21.81 | 22.02 | 21.67 | 21.88 | 2,330,719 | +0.17(+0.78%) |
Apr 19, 2017 | 22.36 | 22.36 | 21.67 | 21.71 | 4,188,890 | -0.46(-2.07%) |
Apr 18, 2017 | 21.70 | 22.27 | 21.55 | 22.17 | 3,200,909 | +0.33(+1.51%) |
Apr 17, 2017 | 21.66 | 21.91 | 21.55 | 21.84 | 1,990,217 | +0.18(+0.83%) |
Apr 13, 2017 | 21.72 | 22.22 | 21.65 | 21.66 | 2,864,487 | +0.06(+0.28%) |
Apr 12, 2017 | 21.86 | 21.89 | 21.43 | 21.60 | 1,623,975 | -0.24(-1.10%) |
Apr 11, 2017 | 21.91 | 22.11 | 21.68 | 21.84 | 2,571,516 | -0.09(-0.41%) |
Apr 10, 2017 | 21.90 | 22.10 | 21.72 | 21.93 | 3,155,652 | -0.03(-0.14%) |
Apr 07, 2017 | 22.00 | 22.25 | 21.93 | 21.96 | 2,680,334 | -0.11(-0.50%) |
Apr 06, 2017 | 21.98 | 22.40 | 21.95 | 22.07 | 3,320,859 | +0.07(+0.32%) |
Apr 05, 2017 | 22.90 | 22.91 | 21.86 | 22.00 | 3,264,719 | -0.76(-3.34%) |
Apr 04, 2017 | 22.96 | 23.22 | 22.63 | 22.76 | 2,512,571 | -0.31(-1.34%) |
Apr 03, 2017 | 23.60 | 23.80 | 22.94 | 23.07 | 2,189,302 | -0.54(-2.29%) |
Mar 31, 2017 | 23.63 | 23.81 | 23.46 | 23.61 | 1,926,822 | -0.12(-0.51%) |
Mar 30, 2017 | 23.37 | 23.82 | 23.34 | 23.73 | 1,979,773 | +0.40(+1.71%) |
Mar 29, 2017 | 23.53 | 23.56 | 23.21 | 23.33 | 1,833,177 | -0.18(-0.77%) |
Mar 28, 2017 | 23.60 | 23.79 | 23.49 | 23.51 | 1,991,018 | -0.16(-0.68%) |
Mar 27, 2017 | 23.25 | 23.71 | 23.11 | 23.67 | 2,116,394 | +0.06(+0.25%) |
Mar 24, 2017 | 23.49 | 23.79 | 23.45 | 23.61 | 1,857,310 | -0.03(-0.13%) |
Mar 23, 2017 | 23.62 | 23.87 | 23.46 | 23.64 | 2,906,890 | -0.12(-0.51%) |
Mar 22, 2017 | 23.44 | 23.80 | 23.18 | 23.76 | 2,323,386 | +0.23(+0.98%) |
Mar 21, 2017 | 23.93 | 24.38 | 23.52 | 23.53 | 3,400,227 | -0.21(-0.88%) |
Mar 20, 2017 | 23.79 | 23.90 | 23.56 | 23.74 | 2,043,590 | -0.04(-0.17%) |
Mar 17, 2017 | 23.76 | 23.85 | 23.53 | 23.78 | 3,484,332 | +0.20(+0.85%) |
Mar 16, 2017 | 23.41 | 23.88 | 23.41 | 23.58 | 2,983,349 | -0.16(-0.67%) |
Mar 15, 2017 | 22.87 | 23.81 | 22.85 | 23.74 | 5,485,828 | +0.89(+3.89%) |
Mar 14, 2017 | 23.05 | 23.24 | 22.73 | 22.85 | 5,517,527 | -0.42(-1.80%) |
Mar 13, 2017 | 23.72 | 23.09 | 23.27 | 4,875,831 | -0.39(-1.65%) | |
Mar 10, 2017 | 23.66 | 23.90 | 23.42 | 23.66 | 5,027,546 | -0.03(-0.13%) |
Mar 09, 2017 | 24.09 | 24.09 | 23.41 | 23.69 | 8,366,401 | -0.28(-1.17%) |
Mar 08, 2017 | 24.86 | 25.14 | 23.52 | 23.97 | 16,718,757 | -2.20(-8.41%) |
Mar 07, 2017 | 25.87 | 26.26 | 25.64 | 26.17 | 4,388,748 | +0.37(+1.43%) |
Mar 06, 2017 | 25.96 | 26.12 | 25.61 | 25.80 | 2,482,592 | -0.30(-1.15%) |
Mar 03, 2017 | 25.89 | 26.24 | 25.64 | 26.10 | 3,591,431 | -0.29(-1.10%) |
Mar 02, 2017 | 26.29 | 26.59 | 26.11 | 26.39 | 2,850,704 | -0.02(-0.08%) |
Mar 01, 2017 | 26.78 | 26.84 | 26.14 | 26.41 | 2,333,698 | +0.07(+0.27%) |
Feb 28, 2017 | 26.36 | 26.63 | 26.18 | 26.34 | 3,891,903 | +0.05(+0.19%) |
Feb 27, 2017 | 25.89 | 26.49 | 25.64 | 26.29 | 4,674,664 | +0.54(+2.10%) |
Feb 24, 2017 | 25.22 | 25.77 | 25.17 | 25.75 | 1,225,030 | +0.06(+0.23%) |
Feb 23, 2017 | 25.89 | 25.93 | 25.16 | 25.69 | 2,295,651 | -0.12(-0.46%) |
Feb 22, 2017 | 25.84 | 26.00 | 25.62 | 25.81 | 1,860,584 | -0.09(-0.35%) |
Feb 21, 2017 | 25.81 | 26.04 | 25.65 | 25.90 | 2,461,513 | +0.30(+1.17%) |
Feb 17, 2017 | 25.60 | 25.60 | 25.60 | 0 | +0.15(+0.59%) | |
Feb 16, 2017 | 25.69 | 25.78 | 25.35 | 25.45 | 3,014,020 | +0.08(+0.32%) |
Feb 15, 2017 | 25.48 | 25.60 | 25.11 | 25.37 | 2,046,393 | -0.26(-1.01%) |
Feb 14, 2017 | 25.47 | 25.79 | 25.33 | 25.63 | 1,202,300 | +0.09(+0.35%) |
Feb 13, 2017 | 25.25 | 25.71 | 25.10 | 25.54 | 3,529,695 | +0.56(+2.24%) |
Feb 10, 2017 | 24.83 | 25.06 | 24.62 | 24.98 | 2,337,510 | +0.60(+2.46%) |
Feb 09, 2017 | 24.22 | 24.78 | 24.16 | 24.38 | 2,661,597 | +0.16(+0.66%) |
Feb 08, 2017 | 24.03 | 24.22 | 23.66 | 24.22 | 1,863,950 | +0.16(+0.67%) |
Feb 07, 2017 | 24.21 | 24.38 | 23.95 | 24.06 | 1,583,930 | -0.06(-0.25%) |
Feb 06, 2017 | 24.39 | 24.40 | 24.07 | 24.12 | 1,252,756 | -0.45(-1.83%) |
Feb 03, 2017 | 24.64 | 24.73 | 24.42 | 24.57 | 1,306,515 | +0.11(+0.45%) |
Feb 02, 2017 | 24.08 | 24.57 | 23.75 | 24.46 | 2,241,577 | +0.38(+1.58%) |
Feb 01, 2017 | 24.57 | 24.63 | 24.00 | 24.08 | 1,646,341 | -0.26(-1.07%) |
Jan 31, 2017 | 24.07 | 24.38 | 23.93 | 24.34 | 2,104,092 | +0.01(+0.04%) |
Jan 30, 2017 | 24.37 | 24.40 | 23.97 | 24.33 | 1,578,459 | -0.28(-1.14%) |
Jan 27, 2017 | 24.66 | 25.01 | 24.50 | 24.61 | 1,470,772 | -0.29(-1.16%) |
Jan 26, 2017 | 25.23 | 25.32 | 24.57 | 24.90 | 3,602,435 | -0.28(-1.11%) |
Jan 25, 2017 | 24.89 | 25.32 | 24.85 | 25.18 | 3,883,771 | +0.53(+2.15%) |
Jan 24, 2017 | 23.92 | 24.79 | 23.89 | 24.65 | 2,349,169 | +0.71(+2.97%) |
Jan 23, 2017 | 23.92 | 24.11 | 23.62 | 23.94 | 1,544,639 | -0.10(-0.42%) |
Jan 20, 2017 | 24.10 | 24.31 | 23.81 | 24.04 | 1,243,980 | -0.02(-0.08%) |
Jan 19, 2017 | 24.41 | 24.59 | 24.00 | 24.06 | 2,181,366 | +0.11(+0.46%) |
Jan 18, 2017 | 24.01 | 24.19 | 23.81 | 23.95 | 1,710,965 | +0.23(+0.97%) |
Jan 17, 2017 | 24.25 | 24.41 | 23.53 | 23.72 | 2,409,932 | -0.81(-3.30%) |
Jan 13, 2017 | 24.53 | 24.53 | 24.53 | 0 | +0.41(+1.70%) | |
Jan 12, 2017 | 24.57 | 24.57 | 23.76 | 24.12 | 1,689,715 | -0.27(-1.11%) |
Jan 11, 2017 | 24.07 | 24.55 | 23.90 | 24.39 | 2,748,004 | +0.29(+1.20%) |
Jan 10, 2017 | 24.23 | 24.40 | 23.98 | 24.10 | 2,232,208 | -0.13(-0.54%) |
Jan 09, 2017 | 24.12 | 24.42 | 24.01 | 24.23 | 1,927,422 | +0.03(+0.12%) |
Jan 06, 2017 | 24.33 | 24.37 | 23.87 | 24.20 | 3,230,743 | -0.10(-0.41%) |
Jan 05, 2017 | 24.82 | 25.08 | 24.13 | 24.30 | 2,324,950 | -0.44(-1.78%) |
Jan 04, 2017 | 24.38 | 24.90 | 24.34 | 24.74 | 2,021,910 | +0.31(+1.27%) |
Jan 03, 2017 | 24.47 | 24.98 | 24.24 | 24.43 | 2,384,158 | +0.02(+0.08%) |
Dec 30, 2016 | 24.41 | 24.41 | 24.41 | 0 | -0.07(-0.29%) | |
Dec 29, 2016 | 24.17 | 24.59 | 24.17 | 24.48 | 1,526,937 | +0.24(+0.99%) |
Dec 28, 2016 | 24.96 | 24.96 | 24.18 | 24.24 | 2,061,570 | -0.67(-2.69%) |
Dec 27, 2016 | 24.79 | 25.19 | 24.74 | 24.91 | 1,736,823 | +0.28(+1.14%) |
Dec 23, 2016 | 24.63 | 24.63 | 24.63 | 0 | +0.10(+0.41%) | |
Dec 22, 2016 | 24.68 | 25.00 | 24.41 | 24.53 | 2,315,405 | -0.28(-1.13%) |
Dec 21, 2016 | 24.60 | 24.88 | 24.47 | 24.81 | 2,894,517 | -0.03(-0.12%) |
Dec 20, 2016 | 24.41 | 24.97 | 24.33 | 24.84 | 4,635,540 | +0.79(+3.28%) |
Dec 19, 2016 | 23.81 | 24.31 | 23.75 | 24.05 | 3,906,369 | +0.78(+3.35%) |
Dec 16, 2016 | 23.81 | 23.93 | 23.22 | 23.27 | 4,549,956 | -0.51(-2.14%) |
Dec 15, 2016 | 23.71 | 24.31 | 23.71 | 23.78 | 3,713,289 | +0.09(+0.38%) |
Dec 14, 2016 | 23.91 | 24.20 | 23.60 | 23.69 | 2,482,482 | -0.21(-0.88%) |
Dec 13, 2016 | 24.03 | 24.36 | 23.70 | 23.90 | 3,996,550 | -0.09(-0.38%) |
Dec 12, 2016 | 24.64 | 24.75 | 23.73 | 23.99 | 4,066,525 | -0.68(-2.76%) |
Dec 09, 2016 | 24.98 | 25.18 | 24.36 | 24.67 | 5,669,232 | -0.20(-0.80%) |
Dec 08, 2016 | 23.13 | 24.98 | 22.78 | 24.87 | 15,170,361 | +3.27(+15.14%) |
Dec 07, 2016 | 21.05 | 21.65 | 20.94 | 21.60 | 3,090,154 | +0.60(+2.86%) |
Dec 06, 2016 | 21.25 | 21.28 | 20.92 | 21.00 | 4,876,800 | -0.16(-0.76%) |
Dec 05, 2016 | 20.80 | 21.34 | 20.65 | 21.16 | 2,586,986 | +0.71(+3.47%) |
Dec 02, 2016 | 20.67 | 20.71 | 20.25 | 20.45 | 3,777,409 | -0.30(-1.45%) |
Dec 01, 2016 | 21.36 | 21.64 | 20.67 | 20.75 | 1,960,500 | -0.70(-3.26%) |
Nov 30, 2016 | 21.87 | 21.91 | 21.43 | 21.45 | 2,376,461 | -0.21(-0.97%) |
Nov 29, 2016 | 21.51 | 21.96 | 21.45 | 21.66 | 2,773,833 | +0.23(+1.07%) |
Nov 28, 2016 | 22.22 | 22.28 | 21.41 | 21.43 | 2,704,711 | -1.02(-4.54%) |
Nov 25, 2016 | 22.46 | 22.50 | 22.24 | 22.45 | 557,334 | +0.17(+0.76%) |
Nov 23, 2016 | 22.28 | 22.28 | 22.28 | 0 | +0.33(+1.50%) | |
Nov 22, 2016 | 21.94 | 21.99 | 21.64 | 21.95 | 1,718,615 | +0.00(+0.00%) |
Nov 21, 2016 | 22.01 | 22.25 | 21.84 | 21.95 | 1,197,794 | +0.02(+0.09%) |
Nov 18, 2016 | 22.16 | 22.19 | 21.80 | 21.93 | 1,638,699 | -0.03(-0.14%) |
Nov 17, 2016 | 22.18 | 22.28 | 21.77 | 21.96 | 2,571,928 | -0.57(-2.53%) |
Nov 16, 2016 | 22.33 | 22.81 | 22.33 | 22.53 | 2,147,853 | -0.11(-0.49%) |
Nov 15, 2016 | 22.42 | 22.82 | 22.23 | 22.64 | 2,101,759 | +0.14(+0.62%) |
Nov 14, 2016 | 22.27 | 22.75 | 22.05 | 22.50 | 3,542,598 | +0.76(+3.50%) |
Nov 11, 2016 | 21.05 | 21.78 | 20.90 | 21.74 | 2,779,781 | +0.56(+2.64%) |
Nov 10, 2016 | 21.09 | 21.60 | 20.65 | 21.18 | 2,483,706 | +0.28(+1.34%) |
Nov 09, 2016 | 19.92 | 20.98 | 19.80 | 20.90 | 2,395,431 | +0.39(+1.90%) |
Nov 08, 2016 | 20.25 | 20.88 | 20.10 | 20.51 | 1,944,789 | +0.17(+0.84%) |
Nov 07, 2016 | 19.67 | 20.53 | 19.66 | 20.34 | 3,282,184 | +1.09(+5.66%) |
Nov 04, 2016 | 19.20 | 19.55 | 19.04 | 19.25 | 1,711,393 | -0.02(-0.10%) |
Nov 03, 2016 | 19.37 | 19.50 | 19.12 | 19.27 | 1,699,505 | -0.07(-0.36%) |
Nov 02, 2016 | 19.44 | 19.92 | 19.16 | 19.34 | 2,969,164 | +0.13(+0.68%) |
Nov 01, 2016 | 19.46 | 19.47 | 18.94 | 19.21 | 2,711,135 | -0.17(-0.88%) |
Oct 31, 2016 | 19.54 | 19.67 | 19.30 | 19.38 | 2,608,788 | -0.13(-0.67%) |
Oct 28, 2016 | 19.52 | 20.00 | 19.40 | 19.51 | 2,371,173 | -0.04(-0.20%) |
Oct 27, 2016 | 20.46 | 20.46 | 19.48 | 19.55 | 3,624,553 | -0.84(-4.12%) |
Oct 26, 2016 | 20.21 | 20.67 | 20.01 | 20.39 | 2,241,591 | +0.50(+2.51%) |
Oct 25, 2016 | 20.04 | 20.06 | 19.66 | 19.89 | 1,532,970 | -0.16(-0.80%) |
Oct 24, 2016 | 20.15 | 20.23 | 19.95 | 20.05 | 1,496,595 | +0.12(+0.60%) |
Oct 21, 2016 | 20.00 | 20.03 | 19.69 | 19.93 | 3,189,499 | -0.19(-0.94%) |
Oct 20, 2016 | 20.44 | 20.45 | 19.88 | 20.12 | 4,658,802 | -0.53(-2.57%) |
Oct 19, 2016 | 20.30 | 20.73 | 20.21 | 20.65 | 1,173,479 | +0.31(+1.52%) |
Oct 18, 2016 | 20.53 | 20.57 | 20.16 | 20.34 | 1,580,704 | +0.13(+0.64%) |
Oct 17, 2016 | 20.72 | 20.87 | 20.21 | 20.21 | 2,190,186 | -0.59(-2.84%) |
Oct 14, 2016 | 20.95 | 21.33 | 20.62 | 20.80 | 3,344,640 | -0.04(-0.19%) |
Oct 13, 2016 | 20.67 | 20.86 | 20.33 | 20.84 | 2,339,876 | -0.12(-0.57%) |
Oct 12, 2016 | 21.04 | 21.18 | 20.45 | 20.96 | 5,482,376 | -0.46(-2.15%) |
Oct 11, 2016 | 22.28 | 22.28 | 21.38 | 21.42 | 2,970,912 | -0.90(-4.03%) |
Oct 10, 2016 | 22.50 | 22.64 | 22.30 | 22.32 | 1,760,260 | -0.01(-0.04%) |
Oct 07, 2016 | 22.64 | 22.79 | 22.17 | 22.33 | 2,375,351 | -0.34(-1.50%) |
Oct 06, 2016 | 22.03 | 23.09 | 21.94 | 22.67 | 3,463,864 | +0.72(+3.28%) |
Oct 05, 2016 | 21.38 | 22.41 | 21.29 | 21.95 | 2,838,986 | +0.76(+3.59%) |
Oct 04, 2016 | 21.37 | 21.57 | 21.03 | 21.19 | 2,588,796 | -0.11(-0.52%) |
Oct 03, 2016 | 21.71 | 21.81 | 21.22 | 21.30 | 2,395,294 | -0.50(-2.29%) |
Sep 30, 2016 | 21.96 | 22.15 | 21.51 | 21.80 | 2,881,148 | -0.15(-0.68%) |
Sep 29, 2016 | 22.37 | 22.40 | 21.94 | 21.95 | 1,707,465 | -0.46(-2.05%) |
Sep 28, 2016 | 22.65 | 22.86 | 22.36 | 22.41 | 2,317,776 | -0.24(-1.06%) |
Sep 27, 2016 | 21.98 | 22.66 | 21.87 | 22.65 | 2,283,633 | +0.62(+2.81%) |
Sep 26, 2016 | 21.96 | 22.20 | 21.82 | 22.03 | 1,529,394 | -0.13(-0.59%) |
Sep 23, 2016 | 22.15 | 22.39 | 22.10 | 22.16 | 2,048,664 | -0.10(-0.45%) |
Sep 22, 2016 | 22.05 | 22.35 | 21.98 | 22.26 | 2,275,477 | +0.43(+1.97%) |
Sep 21, 2016 | 21.37 | 21.90 | 21.37 | 21.83 | 2,306,634 | +0.37(+1.72%) |
Sep 20, 2016 | 21.72 | 21.87 | 21.45 | 21.46 | 1,504,990 | -0.31(-1.42%) |
Sep 19, 2016 | 21.44 | 22.05 | 21.37 | 21.77 | 2,774,270 | +0.53(+2.50%) |
Sep 16, 2016 | 21.17 | 21.27 | 20.82 | 21.24 | 3,780,897 | +0.08(+0.38%) |
Sep 15, 2016 | 21.10 | 21.26 | 20.97 | 21.16 | 2,777,953 | +0.08(+0.38%) |
Sep 14, 2016 | 21.30 | 21.48 | 20.95 | 21.08 | 2,318,330 | -0.21(-0.99%) |
Sep 13, 2016 | 21.66 | 21.97 | 21.17 | 21.29 | 2,887,855 | -0.55(-2.52%) |
Sep 12, 2016 | 21.42 | 21.92 | 21.35 | 21.84 | 3,193,958 | +0.18(+0.83%) |
Sep 09, 2016 | 22.26 | 22.54 | 21.61 | 21.66 | 5,730,093 | -0.52(-2.34%) |
Sep 08, 2016 | 22.75 | 22.81 | 22.05 | 22.18 | 3,180,748 | -0.57(-2.51%) |
Sep 07, 2016 | 23.50 | 23.50 | 22.66 | 22.75 | 2,434,783 | -0.23(-1.00%) |
Sep 06, 2016 | 22.87 | 23.15 | 22.82 | 22.98 | 2,406,099 | +0.09(+0.39%) |
Sep 02, 2016 | 22.93 | 22.89 | 22.89 | 22.89 | 4,302,200 | -0.28(-1.21%) |