Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2016 | 22.32 | 23.60 | 22.25 | 23.17 | 12,256,635 | +1.72(+8.02%) |
Aug 31, 2016 | 21.74 | 21.85 | 21.27 | 21.45 | 4,491,704 | -0.28(-1.29%) |
Aug 30, 2016 | 21.70 | 21.99 | 21.58 | 21.73 | 1,658,354 | +0.06(+0.28%) |
Aug 29, 2016 | 21.67 | 21.73 | 21.55 | 21.67 | 1,957,939 | +0.03(+0.14%) |
Aug 26, 2016 | 21.79 | 21.82 | 21.41 | 21.64 | 1,748,381 | -0.16(-0.73%) |
Aug 25, 2016 | 21.79 | 21.87 | 21.26 | 21.80 | 1,939,175 | -0.08(-0.37%) |
Aug 24, 2016 | 21.96 | 22.21 | 21.82 | 21.88 | 1,719,833 | -0.05(-0.23%) |
Aug 23, 2016 | 22.00 | 22.07 | 21.88 | 21.93 | 2,267,899 | +0.06(+0.27%) |
Aug 22, 2016 | 21.55 | 21.90 | 21.50 | 21.87 | 2,412,848 | +0.29(+1.34%) |
Aug 19, 2016 | 21.45 | 21.70 | 21.39 | 21.58 | 1,875,413 | +0.08(+0.37%) |
Aug 18, 2016 | 21.19 | 21.59 | 21.01 | 21.50 | 1,813,078 | +0.24(+1.13%) |
Aug 17, 2016 | 21.81 | 21.83 | 21.18 | 21.26 | 3,396,263 | -0.62(-2.83%) |
Aug 16, 2016 | 21.27 | 22.15 | 21.21 | 21.88 | 4,850,347 | +0.56(+2.63%) |
Aug 15, 2016 | 20.84 | 21.48 | 20.74 | 21.32 | 3,205,467 | +0.51(+2.45%) |
Aug 12, 2016 | 20.57 | 20.88 | 20.50 | 20.81 | 2,385,292 | +0.21(+1.02%) |
Aug 11, 2016 | 20.54 | 20.74 | 20.38 | 20.60 | 1,855,652 | +0.10(+0.49%) |
Aug 10, 2016 | 20.45 | 20.63 | 20.09 | 20.50 | 1,980,343 | +0.22(+1.08%) |
Aug 09, 2016 | 20.19 | 20.41 | 20.07 | 20.28 | 1,925,439 | +0.30(+1.50%) |
Aug 08, 2016 | 20.32 | 20.41 | 19.90 | 19.98 | 1,208,572 | -0.24(-1.19%) |
Aug 05, 2016 | 19.85 | 20.36 | 19.79 | 20.22 | 1,961,088 | +0.51(+2.59%) |
Aug 04, 2016 | 19.49 | 19.84 | 19.49 | 19.71 | 2,453,909 | +0.18(+0.92%) |
Aug 03, 2016 | 18.86 | 19.55 | 18.86 | 19.53 | 2,757,425 | +0.77(+4.10%) |
Aug 02, 2016 | 19.29 | 19.29 | 18.72 | 18.76 | 2,701,279 | -0.48(-2.49%) |
Aug 01, 2016 | 19.20 | 19.44 | 19.17 | 19.24 | 1,687,957 | +0.05(+0.26%) |
Jul 29, 2016 | 19.42 | 19.52 | 18.89 | 19.19 | 3,445,330 | -0.20(-1.03%) |
Jul 28, 2016 | 18.84 | 19.39 | 18.50 | 19.39 | 9,424,828 | -1.02(-5.00%) |
Jul 27, 2016 | 20.50 | 20.79 | 20.15 | 20.41 | 1,842,661 | -0.11(-0.54%) |
Jul 26, 2016 | 20.32 | 20.68 | 20.32 | 20.52 | 1,725,748 | +0.21(+1.03%) |
Jul 25, 2016 | 20.15 | 20.47 | 19.97 | 20.31 | 1,661,781 | +0.23(+1.15%) |
Jul 22, 2016 | 19.93 | 20.11 | 19.70 | 20.08 | 1,386,696 | +0.14(+0.70%) |
Jul 21, 2016 | 20.15 | 20.27 | 19.89 | 19.94 | 1,559,328 | -0.32(-1.58%) |
Jul 20, 2016 | 20.11 | 20.29 | 20.00 | 20.26 | 1,415,874 | +0.25(+1.25%) |
Jul 19, 2016 | 20.21 | 20.33 | 19.94 | 20.01 | 1,769,369 | -0.16(-0.79%) |
Jul 18, 2016 | 20.05 | 20.25 | 19.98 | 20.17 | 2,270,471 | +0.17(+0.85%) |
Jul 15, 2016 | 19.57 | 20.20 | 19.35 | 20.00 | 5,454,857 | +0.52(+2.67%) |
Jul 14, 2016 | 19.92 | 19.98 | 19.48 | 19.48 | 2,083,300 | -0.20(-1.02%) |
Jul 13, 2016 | 20.17 | 20.22 | 19.58 | 19.68 | 3,727,785 | -0.27(-1.35%) |
Jul 12, 2016 | 19.56 | 20.01 | 19.45 | 19.95 | 3,638,418 | +0.56(+2.89%) |
Jul 11, 2016 | 19.19 | 19.42 | 19.02 | 19.39 | 2,525,504 | +0.30(+1.57%) |
Jul 08, 2016 | 18.56 | 19.16 | 18.37 | 19.09 | 3,404,527 | +0.72(+3.92%) |
Jul 07, 2016 | 18.23 | 18.50 | 18.15 | 18.37 | 2,326,897 | +0.28(+1.55%) |
Jul 06, 2016 | 17.89 | 18.15 | 17.59 | 18.09 | 3,296,076 | +0.09(+0.50%) |
Jul 05, 2016 | 18.26 | 18.36 | 17.90 | 18.00 | 2,465,131 | -0.47(-2.54%) |
Jul 01, 2016 | 18.75 | 18.47 | 18.47 | 18.47 | 2,104,400 | -0.28(-1.49%) |
Jun 30, 2016 | 18.66 | 18.84 | 18.48 | 18.75 | 2,936,318 | +0.11(+0.59%) |
Jun 29, 2016 | 18.52 | 18.72 | 18.04 | 18.64 | 4,625,174 | +0.30(+1.64%) |
Jun 28, 2016 | 18.24 | 18.41 | 17.70 | 18.34 | 4,967,253 | +0.39(+2.17%) |
Jun 27, 2016 | 19.04 | 19.04 | 17.86 | 17.95 | 4,342,785 | -1.16(-6.07%) |
Jun 24, 2016 | 19.50 | 19.79 | 19.08 | 19.11 | 6,179,695 | -1.48(-7.19%) |
Jun 23, 2016 | 20.24 | 20.59 | 20.19 | 20.59 | 2,435,668 | +0.48(+2.39%) |
Jun 22, 2016 | 20.33 | 20.50 | 20.07 | 20.11 | 2,210,447 | -0.19(-0.94%) |
Jun 21, 2016 | 20.40 | 20.46 | 20.13 | 20.30 | 2,484,518 | -0.34(-1.65%) |
Jun 20, 2016 | 20.93 | 21.01 | 20.62 | 20.64 | 1,605,020 | -0.01(-0.05%) |
Jun 17, 2016 | 20.94 | 20.99 | 20.58 | 20.65 | 3,199,422 | -0.34(-1.62%) |
Jun 16, 2016 | 20.73 | 20.99 | 20.52 | 20.99 | 2,734,813 | +0.13(+0.62%) |
Jun 15, 2016 | 20.95 | 21.21 | 20.84 | 20.86 | 2,964,861 | -0.05(-0.24%) |
Jun 14, 2016 | 20.85 | 21.11 | 20.75 | 20.91 | 2,246,383 | +0.05(+0.24%) |
Jun 13, 2016 | 21.07 | 21.39 | 20.82 | 20.86 | 2,699,215 | -0.26(-1.23%) |
Jun 10, 2016 | 21.33 | 21.60 | 20.98 | 21.12 | 3,387,571 | -0.49(-2.27%) |
Jun 09, 2016 | 21.57 | 21.69 | 21.41 | 21.61 | 2,900,419 | -0.07(-0.32%) |
Jun 08, 2016 | 21.75 | 21.87 | 21.64 | 21.68 | 4,277,408 | -0.07(-0.32%) |
Jun 07, 2016 | 21.29 | 21.75 | 21.27 | 21.75 | 3,590,267 | +0.48(+2.26%) |
Jun 06, 2016 | 21.03 | 21.38 | 20.98 | 21.27 | 4,167,768 | +0.24(+1.14%) |
Jun 03, 2016 | 19.98 | 21.18 | 19.98 | 21.03 | 8,487,173 | +1.00(+4.99%) |
Jun 02, 2016 | 19.57 | 20.45 | 19.33 | 20.03 | 15,379,304 | +2.27(+12.78%) |