Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 23.70 | 23.96 | 23.61 | 23.75 | 3,642,525 | +0.18(+0.76%) |
Nov 29, 2017 | 23.57 | 23.91 | 23.50 | 23.57 | 4,490,889 | +0.07(+0.28%) |
Nov 28, 2017 | 23.24 | 23.53 | 23.13 | 23.51 | 3,267,238 | +0.33(+1.44%) |
Nov 27, 2017 | 23.25 | 23.33 | 23.13 | 23.17 | 1,351,830 | -0.01(-0.03%) |
Nov 24, 2017 | 23.19 | 23.22 | 23.13 | 23.18 | 788,473 | +0.02(+0.10%) |
Nov 22, 2017 | 23.22 | 23.22 | 23.10 | 23.16 | 2,488,310 | -0.02(-0.09%) |
Nov 21, 2017 | 23.14 | 23.21 | 23.08 | 23.18 | 2,562,836 | +0.11(+0.46%) |
Nov 20, 2017 | 22.79 | 23.15 | 22.79 | 23.07 | 3,492,652 | +0.28(+1.24%) |
Nov 17, 2017 | 22.80 | 22.86 | 22.73 | 22.79 | 3,480,741 | -0.01(-0.03%) |
Nov 16, 2017 | 22.80 | 22.88 | 22.74 | 22.80 | 2,946,695 | +0.01(+0.05%) |
Nov 15, 2017 | 22.78 | 22.94 | 22.70 | 22.78 | 4,306,828 | -0.01(-0.05%) |
Nov 14, 2017 | 22.60 | 22.81 | 22.51 | 22.80 | 3,578,730 | +0.17(+0.74%) |
Nov 13, 2017 | 22.10 | 22.77 | 22.07 | 22.63 | 4,497,708 | +0.55(+2.50%) |
Nov 10, 2017 | 22.04 | 22.13 | 21.89 | 22.07 | 3,986,108 | -0.05(-0.22%) |
Nov 09, 2017 | 21.77 | 22.14 | 21.65 | 22.12 | 3,337,439 | +0.30(+1.36%) |
Nov 08, 2017 | 21.64 | 21.88 | 21.59 | 21.83 | 2,111,559 | +0.22(+1.00%) |
Nov 07, 2017 | 21.54 | 21.83 | 21.50 | 21.61 | 4,037,026 | +0.02(+0.07%) |
Nov 06, 2017 | 21.67 | 21.74 | 21.55 | 21.59 | 2,090,720 | -0.13(-0.59%) |
Nov 03, 2017 | 21.93 | 21.94 | 21.70 | 21.72 | 2,288,072 | -0.23(-1.05%) |
Nov 02, 2017 | 21.71 | 22.03 | 21.62 | 21.95 | 3,548,199 | +0.23(+1.05%) |
Nov 01, 2017 | 21.91 | 21.91 | 21.71 | 21.73 | 2,416,629 | -0.07(-0.33%) |
Oct 31, 2017 | 21.72 | 21.86 | 21.59 | 21.80 | 3,424,584 | +0.08(+0.35%) |
Oct 30, 2017 | 21.69 | 21.94 | 21.62 | 21.72 | 6,315,346 | +0.02(+0.08%) |
Oct 27, 2017 | 21.80 | 21.80 | 21.53 | 21.71 | 4,404,247 | +0.02(+0.07%) |
Oct 26, 2017 | 21.79 | 21.86 | 21.61 | 21.69 | 4,880,613 | -0.05(-0.21%) |
Oct 25, 2017 | 21.82 | 22.09 | 21.71 | 21.74 | 6,502,353 | -0.30(-1.38%) |
Oct 24, 2017 | 22.13 | 22.19 | 21.98 | 22.04 | 4,417,678 | -0.01(-0.05%) |
Oct 23, 2017 | 21.87 | 22.08 | 21.79 | 22.05 | 4,334,366 | +0.17(+0.78%) |
Oct 20, 2017 | 21.91 | 22.04 | 21.66 | 21.88 | 6,447,019 | -0.01(-0.03%) |
Oct 19, 2017 | 22.18 | 22.21 | 21.73 | 21.89 | 6,649,394 | -0.50(-2.23%) |
Oct 18, 2017 | 22.41 | 22.48 | 22.26 | 22.38 | 5,638,832 | -0.03(-0.15%) |
Oct 17, 2017 | 22.26 | 22.48 | 22.20 | 22.42 | 3,271,481 | +0.18(+0.81%) |
Oct 16, 2017 | 22.31 | 22.35 | 22.13 | 22.24 | 3,040,728 | -0.07(-0.31%) |
Oct 13, 2017 | 22.44 | 22.49 | 22.23 | 22.31 | 3,828,596 | -0.17(-0.76%) |
Oct 12, 2017 | 22.72 | 22.73 | 22.42 | 22.48 | 4,360,359 | -0.22(-0.95%) |
Oct 11, 2017 | 22.40 | 22.71 | 22.32 | 22.69 | 4,560,706 | +0.32(+1.43%) |
Oct 10, 2017 | 22.31 | 22.44 | 22.10 | 22.37 | 4,150,139 | +0.02(+0.08%) |
Oct 09, 2017 | 22.05 | 22.59 | 22.03 | 22.35 | 6,753,332 | +0.18(+0.81%) |
Oct 06, 2017 | 23.32 | 23.36 | 22.12 | 22.17 | 8,667,707 | -1.13(-4.83%) |
Oct 05, 2017 | 23.32 | 23.43 | 23.23 | 23.30 | 2,360,665 | +0.02(+0.10%) |
Oct 04, 2017 | 23.27 | 23.30 | 23.14 | 23.28 | 2,261,800 | -0.05(-0.23%) |
Oct 03, 2017 | 23.29 | 23.40 | 23.15 | 23.33 | 2,855,938 | -0.01(-0.05%) |
Oct 02, 2017 | 23.31 | 23.35 | 23.15 | 23.34 | 2,310,258 | +0.07(+0.28%) |
Sep 29, 2017 | 23.28 | 23.35 | 23.11 | 23.28 | 1,908,675 | -0.02(-0.08%) |
Sep 28, 2017 | 23.13 | 23.50 | 23.10 | 23.29 | 2,333,197 | +0.15(+0.65%) |
Sep 27, 2017 | 23.06 | 23.23 | 23.01 | 23.14 | 1,925,749 | +0.23(+0.99%) |
Sep 26, 2017 | 23.25 | 23.25 | 22.90 | 22.92 | 1,731,753 | -0.23(-0.97%) |
Sep 25, 2017 | 22.93 | 23.15 | 22.77 | 23.14 | 2,953,844 | +0.21(+0.92%) |
Sep 22, 2017 | 22.83 | 23.01 | 22.78 | 22.93 | 1,578,897 | +0.10(+0.42%) |
Sep 21, 2017 | 23.05 | 23.05 | 22.62 | 22.83 | 2,820,384 | -0.19(-0.83%) |
Sep 20, 2017 | 22.77 | 23.07 | 22.70 | 23.03 | 3,587,868 | +0.13(+0.55%) |
Sep 19, 2017 | 22.59 | 22.94 | 22.59 | 22.90 | 2,940,753 | +0.37(+1.64%) |
Sep 18, 2017 | 22.45 | 22.59 | 22.39 | 22.53 | 3,245,479 | +0.10(+0.45%) |
Sep 15, 2017 | 22.42 | 22.56 | 22.33 | 22.43 | 4,743,357 | +0.01(+0.07%) |
Sep 14, 2017 | 22.31 | 22.43 | 22.29 | 22.41 | 3,993,513 | +0.10(+0.46%) |
Sep 13, 2017 | 22.36 | 22.42 | 22.24 | 22.31 | 2,160,638 | -0.09(-0.39%) |
Sep 12, 2017 | 22.06 | 22.40 | 22.02 | 22.40 | 1,796,739 | +0.26(+1.16%) |
Sep 11, 2017 | 22.28 | 22.44 | 22.11 | 22.14 | 4,836,174 | -0.05(-0.24%) |
Sep 08, 2017 | 22.02 | 22.31 | 22.02 | 22.20 | 2,825,548 | +0.19(+0.85%) |
Sep 07, 2017 | 22.16 | 22.20 | 21.90 | 22.01 | 3,678,244 | -0.14(-0.63%) |
Sep 06, 2017 | 22.28 | 22.41 | 22.14 | 22.15 | 2,678,259 | -0.06(-0.26%) |
Sep 05, 2017 | 22.50 | 22.50 | 22.30 | 22.20 | 3,516,969 | -0.30(-1.31%) |
Sep 01, 2017 | 22.53 | 22.56 | 22.45 | 22.50 | 1,844,225 | -0.00(-0.01%) |
Aug 31, 2017 | 22.44 | 22.62 | 22.44 | 22.50 | 1,968,153 | +0.09(+0.40%) |
Aug 30, 2017 | 22.43 | 22.55 | 22.40 | 22.41 | 1,962,338 | -0.04(-0.17%) |
Aug 29, 2017 | 22.43 | 22.50 | 22.35 | 22.45 | 2,566,825 | -0.13(-0.55%) |
Aug 28, 2017 | 22.69 | 22.73 | 22.50 | 22.58 | 1,829,751 | -0.04(-0.16%) |
Aug 25, 2017 | 22.46 | 22.73 | 22.46 | 22.61 | 1,877,147 | +0.24(+1.08%) |
Aug 24, 2017 | 22.66 | 22.66 | 22.36 | 22.37 | 2,862,871 | -0.22(-0.99%) |
Aug 23, 2017 | 22.73 | 22.73 | 22.57 | 22.60 | 2,312,172 | -0.22(-0.98%) |
Aug 22, 2017 | 22.56 | 22.89 | 22.51 | 22.82 | 2,323,980 | +0.34(+1.53%) |
Aug 21, 2017 | 22.36 | 22.52 | 22.29 | 22.48 | 3,157,015 | +0.11(+0.51%) |
Aug 18, 2017 | 22.73 | 22.75 | 22.28 | 22.36 | 5,165,453 | -0.41(-1.80%) |
Aug 17, 2017 | 23.00 | 23.12 | 22.74 | 22.77 | 1,876,158 | -0.25(-1.09%) |
Aug 16, 2017 | 23.08 | 23.21 | 23.00 | 23.02 | 2,015,656 | +0.04(+0.16%) |
Aug 15, 2017 | 23.01 | 23.05 | 22.94 | 22.99 | 2,621,577 | +0.06(+0.26%) |
Aug 14, 2017 | 22.68 | 22.96 | 22.67 | 22.93 | 2,366,492 | +0.39(+1.72%) |
Aug 11, 2017 | 22.74 | 22.79 | 22.51 | 22.54 | 2,256,552 | -0.13(-0.55%) |
Aug 10, 2017 | 22.70 | 22.92 | 22.57 | 22.66 | 2,514,579 | -0.10(-0.43%) |
Aug 09, 2017 | 22.34 | 22.77 | 22.29 | 22.76 | 1,935,275 | +0.30(+1.33%) |
Aug 08, 2017 | 22.42 | 22.51 | 22.38 | 22.46 | 1,408,436 | +0.07(+0.32%) |
Aug 07, 2017 | 22.47 | 22.56 | 22.38 | 22.39 | 1,620,641 | -0.03(-0.13%) |
Aug 04, 2017 | 22.54 | 22.59 | 22.37 | 22.42 | 2,584,375 | +0.01(+0.03%) |
Aug 03, 2017 | 22.27 | 22.47 | 22.25 | 22.42 | 1,870,842 | +0.13(+0.56%) |
Aug 02, 2017 | 22.32 | 22.37 | 22.20 | 22.29 | 1,300,007 | -0.03(-0.15%) |
Aug 01, 2017 | 22.22 | 22.34 | 22.12 | 22.32 | 2,373,466 | +0.12(+0.55%) |
Jul 31, 2017 | 22.23 | 22.28 | 22.17 | 22.20 | 2,166,319 | +0.00(+0.00%) |
Jul 28, 2017 | 22.19 | 22.31 | 22.12 | 22.20 | 1,736,332 | +0.01(+0.05%) |
Jul 27, 2017 | 22.24 | 22.46 | 22.00 | 22.19 | 4,250,801 | -0.04(-0.16%) |
Jul 26, 2017 | 20.83 | 22.25 | 20.75 | 22.23 | 3,309,316 | +0.51(+2.35%) |
Jul 25, 2017 | 21.80 | 21.90 | 21.66 | 21.71 | 2,615,802 | +0.03(+0.14%) |
Jul 24, 2017 | 21.61 | 21.72 | 21.61 | 21.68 | 1,627,166 | -0.03(-0.14%) |
Jul 21, 2017 | 21.48 | 21.73 | 21.48 | 21.71 | 2,834,810 | +0.21(+1.00%) |
Jul 20, 2017 | 21.54 | 21.44 | 21.50 | 1,978,266 | +0.06(+0.29%) | |
Jul 19, 2017 | 21.40 | 21.46 | 21.31 | 21.44 | 1,763,264 | +0.03(+0.15%) |
Jul 18, 2017 | 21.30 | 21.43 | 21.22 | 21.40 | 1,883,106 | +0.06(+0.29%) |
Jul 17, 2017 | 21.20 | 21.43 | 21.11 | 21.34 | 3,021,902 | +0.13(+0.60%) |
Jul 14, 2017 | 21.29 | 21.40 | 21.09 | 21.21 | 1,704,442 | -0.14(-0.67%) |
Jul 13, 2017 | 21.34 | 21.46 | 21.28 | 21.36 | 2,146,937 | +0.06(+0.29%) |
Jul 12, 2017 | 21.25 | 21.35 | 21.17 | 21.29 | 1,865,201 | +0.04(+0.18%) |
Jul 11, 2017 | 21.29 | 21.43 | 21.20 | 21.26 | 3,283,724 | -0.04(-0.20%) |
Jul 10, 2017 | 21.35 | 21.44 | 21.29 | 21.30 | 1,547,686 | -0.09(-0.40%) |
Jul 07, 2017 | 21.31 | 21.43 | 21.18 | 21.38 | 2,051,770 | +0.11(+0.52%) |
Jul 06, 2017 | 21.36 | 21.40 | 21.24 | 21.27 | 2,109,534 | -0.13(-0.59%) |
Jul 05, 2017 | 21.40 | 21.54 | 21.36 | 21.40 | 3,106,243 | +0.01(+0.04%) |
Jul 03, 2017 | 21.35 | 21.58 | 21.34 | 21.39 | 1,585,555 | +0.05(+0.22%) |
Jun 30, 2017 | 21.37 | 21.48 | 21.34 | 21.34 | 2,211,679 | -0.02(-0.07%) |
Jun 29, 2017 | 21.49 | 21.54 | 21.27 | 21.36 | 2,561,308 | -0.03(-0.13%) |
Jun 28, 2017 | 21.18 | 21.45 | 21.13 | 21.38 | 2,317,823 | +0.28(+1.34%) |
Jun 27, 2017 | 21.01 | 21.19 | 20.99 | 21.10 | 1,951,180 | +0.11(+0.54%) |
Jun 26, 2017 | 20.88 | 21.01 | 20.84 | 20.99 | 2,745,418 | +0.13(+0.63%) |
Jun 23, 2017 | 20.89 | 20.86 | 3,008,027 | +0.10(+0.47%) | ||
Jun 22, 2017 | 20.83 | 20.86 | 20.73 | 20.76 | 1,403,173 | -0.07(-0.33%) |
Jun 21, 2017 | 21.02 | 21.03 | 20.77 | 20.83 | 2,104,566 | -0.15(-0.73%) |
Jun 20, 2017 | 21.18 | 21.21 | 20.95 | 20.98 | 2,932,785 | -0.26(-1.22%) |
Jun 19, 2017 | 21.32 | 21.33 | 21.19 | 21.24 | 2,884,508 | -0.01(-0.03%) |
Jun 16, 2017 | 21.06 | 21.25 | 21.06 | 21.24 | 4,385,780 | +0.06(+0.30%) |
Jun 15, 2017 | 21.16 | 21.21 | 21.06 | 21.18 | 4,342,394 | -0.03(-0.14%) |
Jun 14, 2017 | 21.21 | 21.32 | 21.15 | 21.21 | 4,819,757 | -0.02(-0.08%) |
Jun 13, 2017 | 20.93 | 21.36 | 20.93 | 21.23 | 3,140,610 | +0.32(+1.55%) |
Jun 12, 2017 | 20.92 | 21.05 | 20.88 | 20.90 | 3,435,453 | -0.04(-0.20%) |
Jun 09, 2017 | 21.03 | 21.03 | 20.87 | 20.95 | 3,774,110 | +0.10(+0.47%) |
Jun 08, 2017 | 20.67 | 20.93 | 20.67 | 20.85 | 3,290,087 | +0.18(+0.88%) |
Jun 07, 2017 | 20.35 | 20.68 | 20.30 | 20.67 | 2,887,785 | +0.40(+1.96%) |
Jun 06, 2017 | 20.11 | 20.29 | 20.04 | 20.27 | 2,123,669 | +0.12(+0.57%) |
Jun 05, 2017 | 20.05 | 20.33 | 20.05 | 20.15 | 2,037,763 | +0.11(+0.55%) |
Jun 02, 2017 | 20.20 | 20.20 | 20.00 | 20.04 | 1,757,849 | -0.11(-0.55%) |
Jun 01, 2017 | 20.21 | 20.23 | 20.01 | 20.15 | 2,355,211 | +0.07(+0.33%) |
May 31, 2017 | 20.10 | 20.21 | 19.98 | 20.09 | 3,867,125 | +0.07(+0.34%) |
May 30, 2017 | 20.04 | 20.11 | 19.96 | 20.02 | 2,084,352 | -0.05(-0.24%) |
May 26, 2017 | 20.24 | 20.28 | 20.06 | 20.07 | 1,892,394 | -0.18(-0.89%) |
May 25, 2017 | 20.09 | 20.29 | 20.08 | 20.25 | 1,386,027 | +0.15(+0.77%) |
May 24, 2017 | 20.24 | 20.29 | 20.09 | 20.09 | 1,849,022 | -0.08(-0.38%) |
May 23, 2017 | 20.18 | 20.23 | 20.10 | 20.17 | 1,439,674 | +0.01(+0.03%) |
May 22, 2017 | 20.10 | 20.19 | 20.00 | 20.17 | 2,307,922 | +0.14(+0.70%) |
May 19, 2017 | 19.83 | 20.05 | 19.78 | 20.03 | 3,157,229 | +0.21(+1.05%) |
May 18, 2017 | 19.82 | 19.87 | 19.59 | 19.82 | 4,755,057 | +0.00(+0.01%) |
May 17, 2017 | 19.83 | 19.96 | 19.78 | 19.81 | 2,786,916 | -0.19(-0.95%) |
May 16, 2017 | 20.12 | 20.14 | 19.97 | 20.00 | 2,583,293 | -0.12(-0.59%) |
May 15, 2017 | 20.03 | 20.21 | 20.03 | 20.12 | 2,827,453 | +0.07(+0.33%) |
May 12, 2017 | 19.90 | 20.11 | 19.89 | 20.06 | 3,595,825 | +0.10(+0.52%) |
May 11, 2017 | 19.82 | 19.99 | 19.68 | 19.95 | 4,579,860 | +0.13(+0.67%) |
May 10, 2017 | 19.79 | 19.84 | 19.59 | 19.82 | 3,314,281 | +0.00(+0.00%) |
May 09, 2017 | 19.95 | 20.01 | 19.81 | 19.82 | 3,995,258 | -0.08(-0.42%) |
May 08, 2017 | 20.16 | 20.20 | 19.82 | 19.90 | 3,309,876 | -0.26(-1.30%) |
May 05, 2017 | 20.18 | 20.21 | 20.05 | 20.17 | 1,950,291 | -0.01(-0.07%) |
May 04, 2017 | 20.22 | 20.22 | 19.98 | 20.18 | 2,862,638 | +0.04(+0.22%) |
May 03, 2017 | 20.29 | 20.35 | 19.98 | 20.14 | 4,086,691 | -0.16(-0.80%) |
May 02, 2017 | 20.33 | 20.38 | 20.20 | 20.30 | 1,922,060 | -0.02(-0.12%) |
May 01, 2017 | 20.56 | 20.56 | 20.32 | 20.32 | 2,111,882 | -0.13(-0.62%) |
Apr 28, 2017 | 20.39 | 20.49 | 20.30 | 20.45 | 3,457,912 | +0.06(+0.29%) |
Apr 27, 2017 | 20.61 | 20.64 | 20.27 | 20.39 | 5,257,655 | -0.26(-1.25%) |
Apr 26, 2017 | 20.85 | 20.95 | 20.47 | 20.65 | 6,311,674 | -0.29(-1.40%) |
Apr 25, 2017 | 21.05 | 21.07 | 20.92 | 20.94 | 2,561,565 | +0.02(+0.11%) |
Apr 24, 2017 | 21.03 | 21.08 | 20.82 | 20.92 | 3,762,347 | +0.16(+0.77%) |
Apr 21, 2017 | 20.78 | 20.87 | 20.68 | 20.76 | 2,807,375 | -0.06(-0.30%) |
Apr 20, 2017 | 20.66 | 20.85 | 20.53 | 20.82 | 2,306,797 | +0.28(+1.37%) |
Apr 19, 2017 | 20.61 | 20.68 | 20.51 | 20.54 | 1,645,604 | +0.02(+0.10%) |
Apr 18, 2017 | 20.43 | 20.56 | 20.32 | 20.52 | 3,508,215 | +0.01(+0.03%) |
Apr 17, 2017 | 20.26 | 20.52 | 20.22 | 20.51 | 2,011,893 | +0.29(+1.42%) |
Apr 13, 2017 | 20.36 | 20.40 | 20.17 | 20.22 | 2,640,682 | -0.17(-0.83%) |
Apr 12, 2017 | 20.46 | 20.46 | 20.32 | 20.39 | 2,309,518 | -0.10(-0.46%) |
Apr 11, 2017 | 20.51 | 20.59 | 20.34 | 20.49 | 2,365,186 | -0.11(-0.52%) |
Apr 10, 2017 | 20.57 | 20.70 | 20.52 | 20.60 | 2,278,697 | +0.04(+0.20%) |
Apr 07, 2017 | 20.42 | 20.66 | 20.41 | 20.55 | 2,769,354 | +0.03(+0.13%) |
Apr 06, 2017 | 20.50 | 20.68 | 20.41 | 20.53 | 1,812,574 | +0.01(+0.06%) |
Apr 05, 2017 | 20.49 | 20.76 | 20.36 | 20.52 | 2,693,221 | +0.14(+0.67%) |
Apr 04, 2017 | 20.44 | 20.47 | 20.21 | 20.38 | 2,694,059 | -0.08(-0.41%) |
Apr 03, 2017 | 20.57 | 20.67 | 20.44 | 20.46 | 2,282,576 | -0.16(-0.78%) |
Mar 31, 2017 | 20.54 | 20.68 | 20.45 | 20.62 | 3,032,538 | +0.02(+0.09%) |
Mar 30, 2017 | 20.40 | 20.64 | 20.35 | 20.60 | 3,014,153 | +0.21(+1.05%) |
Mar 29, 2017 | 20.48 | 20.49 | 20.32 | 20.39 | 2,025,178 | -0.14(-0.68%) |
Mar 28, 2017 | 20.48 | 20.60 | 20.37 | 20.53 | 3,264,709 | +0.04(+0.19%) |
Mar 27, 2017 | 20.57 | 20.61 | 20.43 | 20.49 | 1,771,114 | -0.25(-1.20%) |
Mar 24, 2017 | 20.76 | 20.95 | 20.69 | 20.74 | 2,844,675 | +0.04(+0.17%) |
Mar 23, 2017 | 20.72 | 20.85 | 20.67 | 20.71 | 2,828,480 | +0.01(+0.04%) |
Mar 22, 2017 | 20.73 | 20.77 | 20.60 | 20.70 | 2,400,886 | -0.01(-0.06%) |
Mar 21, 2017 | 21.10 | 21.15 | 20.69 | 20.71 | 3,847,896 | -0.31(-1.46%) |
Mar 20, 2017 | 20.98 | 21.09 | 20.95 | 21.01 | 2,130,455 | -0.03(-0.16%) |
Mar 17, 2017 | 21.12 | 21.22 | 21.04 | 21.05 | 5,225,639 | -0.08(-0.39%) |
Mar 16, 2017 | 21.02 | 21.16 | 20.90 | 21.13 | 3,701,745 | +0.10(+0.48%) |
Mar 15, 2017 | 20.99 | 21.06 | 20.89 | 21.03 | 3,219,528 | +0.13(+0.61%) |
Mar 14, 2017 | 20.88 | 20.97 | 20.84 | 20.90 | 2,339,443 | -0.02(-0.10%) |
Mar 13, 2017 | 20.95 | 20.99 | 20.82 | 20.92 | 3,573,008 | -0.05(-0.25%) |
Mar 10, 2017 | 21.08 | 21.16 | 20.77 | 20.98 | 3,671,351 | -0.04(-0.17%) |
Mar 09, 2017 | 21.00 | 21.07 | 20.90 | 21.01 | 2,438,513 | +0.10(+0.49%) |
Mar 08, 2017 | 20.98 | 21.08 | 20.89 | 20.91 | 2,798,429 | -0.06(-0.28%) |
Mar 07, 2017 | 21.12 | 21.12 | 20.91 | 20.97 | 2,501,457 | -0.13(-0.60%) |
Mar 06, 2017 | 20.93 | 21.15 | 20.88 | 21.09 | 2,968,357 | +0.08(+0.38%) |
Mar 03, 2017 | 21.05 | 21.16 | 20.89 | 21.01 | 3,735,124 | -0.05(-0.22%) |
Mar 02, 2017 | 21.34 | 21.38 | 21.03 | 21.06 | 3,020,722 | -0.27(-1.29%) |
Mar 01, 2017 | 21.28 | 21.44 | 21.23 | 21.34 | 4,376,697 | +0.32(+1.50%) |
Feb 28, 2017 | 21.04 | 21.09 | 20.90 | 21.02 | 4,587,308 | -0.01(-0.06%) |
Feb 27, 2017 | 21.16 | 21.16 | 20.96 | 21.03 | 2,595,558 | -0.09(-0.42%) |
Feb 24, 2017 | 21.01 | 21.22 | 21.00 | 21.12 | 2,949,317 | +0.00(+0.00%) |
Feb 23, 2017 | 21.11 | 21.20 | 21.04 | 21.12 | 1,851,474 | +0.06(+0.29%) |
Feb 22, 2017 | 21.06 | 21.21 | 21.01 | 21.06 | 2,793,706 | -0.04(-0.18%) |
Feb 21, 2017 | 21.16 | 21.24 | 21.07 | 21.10 | 3,292,551 | -0.04(-0.20%) |
Feb 17, 2017 | 21.14 | 21.14 | 21.14 | 0 | +0.05(+0.24%) | |
Feb 16, 2017 | 21.08 | 21.16 | 20.90 | 21.09 | 2,974,947 | +0.03(+0.13%) |
Feb 15, 2017 | 21.00 | 21.17 | 20.84 | 21.06 | 2,966,898 | +0.14(+0.66%) |
Feb 14, 2017 | 20.90 | 21.00 | 20.84 | 20.92 | 2,309,165 | +0.02(+0.11%) |
Feb 13, 2017 | 20.63 | 20.95 | 20.53 | 20.90 | 2,843,112 | +0.27(+1.33%) |
Feb 10, 2017 | 20.43 | 20.69 | 20.42 | 20.62 | 2,968,928 | +0.20(+0.97%) |
Feb 09, 2017 | 20.49 | 20.54 | 20.34 | 20.43 | 1,888,629 | +0.06(+0.32%) |
Feb 08, 2017 | 20.48 | 20.51 | 20.28 | 20.36 | 3,369,345 | -0.14(-0.69%) |
Feb 07, 2017 | 20.69 | 20.73 | 20.38 | 20.50 | 4,638,868 | -0.11(-0.54%) |
Feb 06, 2017 | 20.71 | 20.78 | 20.57 | 20.61 | 2,942,365 | -0.18(-0.85%) |
Feb 03, 2017 | 20.99 | 20.99 | 20.70 | 20.79 | 3,295,819 | -0.10(-0.47%) |
Feb 02, 2017 | 20.89 | 21.05 | 20.70 | 20.89 | 2,806,893 | -0.02(-0.11%) |
Feb 01, 2017 | 20.83 | 21.25 | 20.78 | 20.91 | 4,535,359 | +0.06(+0.30%) |
Jan 31, 2017 | 20.21 | 20.87 | 19.96 | 20.85 | 5,016,037 | +0.70(+3.46%) |
Jan 30, 2017 | 20.11 | 20.18 | 19.94 | 20.15 | 2,581,617 | -0.05(-0.26%) |
Jan 27, 2017 | 20.37 | 20.38 | 20.13 | 20.21 | 2,461,369 | -0.14(-0.68%) |
Jan 26, 2017 | 20.25 | 20.37 | 20.18 | 20.35 | 2,109,680 | +0.14(+0.72%) |
Jan 25, 2017 | 20.13 | 20.23 | 20.01 | 20.20 | 2,076,415 | +0.12(+0.57%) |
Jan 24, 2017 | 19.87 | 20.19 | 19.76 | 20.09 | 2,188,876 | +0.19(+0.94%) |
Jan 23, 2017 | 19.82 | 20.01 | 19.71 | 19.90 | 2,131,504 | -0.01(-0.06%) |
Jan 20, 2017 | 19.89 | 19.98 | 19.76 | 19.91 | 2,157,769 | +0.09(+0.45%) |
Jan 19, 2017 | 19.82 | 19.91 | 19.65 | 19.82 | 2,114,359 | -0.06(-0.28%) |
Jan 18, 2017 | 19.72 | 19.89 | 19.69 | 19.88 | 2,630,454 | +0.08(+0.39%) |
Jan 17, 2017 | 19.91 | 20.01 | 19.77 | 19.80 | 3,077,048 | -0.21(-1.06%) |
Jan 13, 2017 | 20.01 | 20.01 | 20.01 | 0 | +0.09(+0.46%) | |
Jan 12, 2017 | 19.94 | 19.97 | 19.54 | 19.92 | 1,700,214 | -0.09(-0.47%) |
Jan 11, 2017 | 19.86 | 20.04 | 19.77 | 20.02 | 1,638,647 | +0.15(+0.77%) |
Jan 10, 2017 | 19.99 | 20.06 | 19.86 | 19.86 | 2,821,897 | -0.17(-0.84%) |
Jan 09, 2017 | 20.21 | 20.23 | 19.90 | 20.03 | 2,164,678 | -0.20(-1.01%) |
Jan 06, 2017 | 19.99 | 20.34 | 19.96 | 20.24 | 2,081,263 | +0.24(+1.21%) |
Jan 05, 2017 | 19.95 | 20.14 | 19.88 | 19.99 | 2,118,831 | -0.02(-0.12%) |
Jan 04, 2017 | 19.70 | 20.04 | 19.70 | 20.02 | 2,071,940 | +0.31(+1.56%) |
Jan 03, 2017 | 19.94 | 19.98 | 19.59 | 19.71 | 2,079,605 | -0.13(-0.66%) |
Dec 30, 2016 | 19.84 | 19.84 | 19.84 | 0 | +0.03(+0.16%) | |
Dec 29, 2016 | 19.91 | 19.94 | 19.78 | 19.81 | 1,636,343 | -0.10(-0.49%) |
Dec 28, 2016 | 19.98 | 19.99 | 19.85 | 19.91 | 2,886,312 | -0.06(-0.28%) |
Dec 27, 2016 | 19.93 | 19.97 | 19.83 | 19.96 | 884,823 | +0.11(+0.54%) |
Dec 23, 2016 | 19.86 | 19.86 | 19.86 | 0 | -0.01(-0.06%) | |
Dec 22, 2016 | 19.95 | 19.95 | 19.80 | 19.87 | 1,237,973 | -0.08(-0.41%) |
Dec 21, 2016 | 20.17 | 20.17 | 19.93 | 19.95 | 1,312,067 | -0.15(-0.76%) |
Dec 20, 2016 | 19.99 | 20.13 | 19.93 | 20.10 | 2,045,637 | +0.09(+0.46%) |
Dec 19, 2016 | 20.08 | 20.27 | 19.91 | 20.01 | 1,785,759 | -0.11(-0.53%) |
Dec 16, 2016 | 20.27 | 20.42 | 20.05 | 20.12 | 4,327,069 | -0.16(-0.80%) |
Dec 15, 2016 | 20.22 | 20.37 | 20.11 | 20.28 | 2,475,293 | +0.10(+0.51%) |
Dec 14, 2016 | 20.38 | 20.47 | 20.08 | 20.18 | 3,664,304 | -0.20(-0.99%) |
Dec 13, 2016 | 20.30 | 20.51 | 20.26 | 20.38 | 3,480,998 | +0.14(+0.68%) |
Dec 12, 2016 | 20.08 | 20.32 | 20.06 | 20.24 | 2,705,522 | +0.05(+0.25%) |
Dec 09, 2016 | 20.01 | 20.21 | 19.75 | 20.19 | 3,240,425 | +0.25(+1.25%) |
Dec 08, 2016 | 19.97 | 20.05 | 19.77 | 19.94 | 2,540,710 | +0.05(+0.24%) |
Dec 07, 2016 | 19.66 | 20.03 | 19.55 | 19.89 | 5,036,421 | +0.32(+1.64%) |
Dec 06, 2016 | 19.17 | 19.59 | 19.05 | 19.57 | 5,299,830 | +0.49(+2.56%) |
Dec 05, 2016 | 19.03 | 19.14 | 18.92 | 19.08 | 4,040,717 | +0.29(+1.53%) |
Dec 02, 2016 | 18.74 | 18.98 | 18.64 | 18.80 | 3,234,763 | +0.10(+0.52%) |