Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.28 | 23.36 | 23.11 | 23.28 | 1,908,111 | -0.02(-0.08%) |
Sep 28, 2017 | 23.14 | 23.50 | 23.10 | 23.30 | 2,332,507 | +0.15(+0.65%) |
Sep 27, 2017 | 23.07 | 23.24 | 23.02 | 23.15 | 1,925,180 | +0.23(+1.00%) |
Sep 26, 2017 | 23.25 | 23.26 | 22.91 | 22.92 | 1,731,241 | -0.23(-0.97%) |
Sep 25, 2017 | 22.94 | 23.16 | 22.78 | 23.15 | 2,952,971 | +0.21(+0.92%) |
Sep 22, 2017 | 22.83 | 23.01 | 22.78 | 22.94 | 1,578,430 | +0.10(+0.42%) |
Sep 21, 2017 | 23.06 | 23.06 | 22.62 | 22.84 | 2,819,550 | -0.19(-0.83%) |
Sep 20, 2017 | 22.78 | 23.08 | 22.71 | 23.03 | 3,586,808 | +0.13(+0.55%) |
Sep 19, 2017 | 22.59 | 22.94 | 22.59 | 22.91 | 2,939,884 | +0.37(+1.64%) |
Sep 18, 2017 | 22.45 | 22.59 | 22.39 | 22.54 | 3,244,520 | +0.10(+0.45%) |
Sep 15, 2017 | 22.43 | 22.57 | 22.33 | 22.44 | 4,741,955 | +0.02(+0.07%) |
Sep 14, 2017 | 22.31 | 22.43 | 22.30 | 22.42 | 3,992,333 | +0.10(+0.46%) |
Sep 13, 2017 | 22.37 | 22.42 | 22.25 | 22.32 | 2,160,000 | -0.09(-0.39%) |
Sep 12, 2017 | 22.07 | 22.41 | 22.03 | 22.41 | 1,796,208 | +0.26(+1.16%) |
Sep 11, 2017 | 22.29 | 22.44 | 22.12 | 22.15 | 4,834,745 | -0.05(-0.24%) |
Sep 08, 2017 | 22.02 | 22.32 | 22.02 | 22.20 | 2,824,713 | +0.19(+0.85%) |
Sep 07, 2017 | 22.16 | 22.20 | 21.90 | 22.01 | 3,677,157 | -0.14(-0.63%) |
Sep 06, 2017 | 22.29 | 22.42 | 22.14 | 22.15 | 2,677,467 | -0.06(-0.26%) |
Sep 05, 2017 | 22.51 | 22.51 | 22.31 | 22.21 | 3,515,929 | -0.30(-1.31%) |
Sep 01, 2017 | 22.54 | 22.57 | 22.45 | 22.51 | 1,843,680 | -0.00(-0.01%) |
Aug 31, 2017 | 22.45 | 22.62 | 22.45 | 22.51 | 1,967,572 | +0.09(+0.40%) |
Aug 30, 2017 | 22.44 | 22.55 | 22.41 | 22.42 | 1,961,758 | -0.04(-0.17%) |
Aug 29, 2017 | 22.43 | 22.51 | 22.36 | 22.46 | 2,566,067 | -0.13(-0.56%) |
Aug 28, 2017 | 22.69 | 22.74 | 22.51 | 22.58 | 1,829,210 | -0.04(-0.16%) |
Aug 25, 2017 | 22.47 | 22.74 | 22.47 | 22.62 | 1,876,592 | +0.24(+1.08%) |
Aug 24, 2017 | 22.66 | 22.66 | 22.37 | 22.38 | 2,862,025 | -0.22(-0.99%) |
Aug 23, 2017 | 22.73 | 22.73 | 22.58 | 22.60 | 2,311,489 | -0.22(-0.98%) |
Aug 22, 2017 | 22.57 | 22.89 | 22.52 | 22.83 | 2,323,293 | +0.34(+1.53%) |
Aug 21, 2017 | 22.37 | 22.53 | 22.30 | 22.48 | 3,156,082 | +0.11(+0.51%) |
Aug 18, 2017 | 22.73 | 22.75 | 22.28 | 22.37 | 5,163,927 | -0.41(-1.80%) |
Aug 17, 2017 | 23.01 | 23.12 | 22.75 | 22.78 | 1,875,604 | -0.25(-1.09%) |
Aug 16, 2017 | 23.08 | 23.22 | 23.00 | 23.03 | 2,015,061 | +0.04(+0.16%) |
Aug 15, 2017 | 23.02 | 23.05 | 22.94 | 22.99 | 2,620,802 | +0.06(+0.26%) |
Aug 14, 2017 | 22.68 | 22.97 | 22.68 | 22.93 | 2,365,792 | +0.39(+1.72%) |
Aug 11, 2017 | 22.74 | 22.80 | 22.52 | 22.55 | 2,255,885 | -0.13(-0.55%) |
Aug 10, 2017 | 22.70 | 22.93 | 22.57 | 22.67 | 2,513,836 | -0.10(-0.43%) |
Aug 09, 2017 | 22.35 | 22.78 | 22.30 | 22.77 | 1,934,703 | +0.30(+1.33%) |
Aug 08, 2017 | 22.42 | 22.51 | 22.39 | 22.47 | 1,408,020 | +0.07(+0.32%) |
Aug 07, 2017 | 22.48 | 22.56 | 22.39 | 22.40 | 1,620,162 | -0.03(-0.13%) |
Aug 04, 2017 | 22.55 | 22.60 | 22.38 | 22.43 | 2,583,611 | +0.01(+0.03%) |
Aug 03, 2017 | 22.27 | 22.48 | 22.26 | 22.42 | 1,870,289 | +0.13(+0.56%) |
Aug 02, 2017 | 22.32 | 22.37 | 22.21 | 22.30 | 1,299,623 | -0.03(-0.15%) |
Aug 01, 2017 | 22.23 | 22.34 | 22.13 | 22.33 | 2,372,765 | +0.12(+0.55%) |
Jul 31, 2017 | 22.23 | 22.29 | 22.18 | 22.21 | 2,165,679 | +0.00(+0.00%) |
Jul 28, 2017 | 22.19 | 22.32 | 22.13 | 22.21 | 1,735,819 | +0.01(+0.05%) |
Jul 27, 2017 | 22.25 | 22.46 | 22.01 | 22.20 | 4,249,544 | -0.04(-0.16%) |
Jul 26, 2017 | 20.83 | 22.26 | 20.76 | 22.23 | 3,308,338 | +0.51(+2.35%) |
Jul 25, 2017 | 21.81 | 21.90 | 21.67 | 21.72 | 2,615,029 | +0.03(+0.14%) |
Jul 24, 2017 | 21.62 | 21.73 | 21.62 | 21.69 | 1,626,685 | -0.03(-0.14%) |
Jul 21, 2017 | 21.49 | 21.74 | 21.49 | 21.72 | 2,833,973 | +0.21(+1.00%) |
Jul 20, 2017 | 21.55 | 21.44 | 21.51 | 1,977,682 | +0.06(+0.29%) | |
Jul 19, 2017 | 21.41 | 21.46 | 21.32 | 21.44 | 1,762,743 | +0.03(+0.15%) |
Jul 18, 2017 | 21.31 | 21.44 | 21.22 | 21.41 | 1,882,549 | +0.06(+0.29%) |
Jul 17, 2017 | 21.21 | 21.44 | 21.12 | 21.35 | 3,021,009 | +0.13(+0.61%) |
Jul 14, 2017 | 21.29 | 21.40 | 21.10 | 21.22 | 1,703,938 | -0.14(-0.67%) |
Jul 13, 2017 | 21.35 | 21.46 | 21.28 | 21.36 | 2,146,303 | +0.06(+0.29%) |
Jul 12, 2017 | 21.25 | 21.36 | 21.18 | 21.30 | 1,864,650 | +0.04(+0.18%) |
Jul 11, 2017 | 21.29 | 21.44 | 21.20 | 21.26 | 3,282,753 | -0.04(-0.20%) |
Jul 10, 2017 | 21.36 | 21.45 | 21.30 | 21.30 | 1,547,229 | -0.09(-0.40%) |
Jul 07, 2017 | 21.32 | 21.43 | 21.18 | 21.39 | 2,051,164 | +0.11(+0.52%) |
Jul 06, 2017 | 21.36 | 21.40 | 21.25 | 21.28 | 2,108,910 | -0.13(-0.59%) |
Jul 05, 2017 | 21.41 | 21.54 | 21.36 | 21.40 | 3,105,325 | +0.01(+0.04%) |
Jul 03, 2017 | 21.35 | 21.58 | 21.35 | 21.40 | 1,585,087 | +0.05(+0.22%) |
Jun 30, 2017 | 21.37 | 21.49 | 21.35 | 21.35 | 2,211,025 | -0.02(-0.07%) |
Jun 29, 2017 | 21.50 | 21.54 | 21.28 | 21.36 | 2,560,551 | -0.03(-0.13%) |
Jun 28, 2017 | 21.18 | 21.45 | 21.14 | 21.39 | 2,317,138 | +0.28(+1.34%) |
Jun 27, 2017 | 21.01 | 21.19 | 20.99 | 21.11 | 1,950,603 | +0.11(+0.54%) |
Jun 26, 2017 | 20.88 | 21.02 | 20.85 | 20.99 | 2,744,607 | +0.13(+0.63%) |
Jun 23, 2017 | 20.89 | 20.86 | 3,007,138 | +0.10(+0.47%) | ||
Jun 22, 2017 | 20.83 | 20.86 | 20.74 | 20.76 | 1,402,759 | -0.07(-0.33%) |
Jun 21, 2017 | 21.02 | 21.03 | 20.77 | 20.83 | 2,103,944 | -0.15(-0.73%) |
Jun 20, 2017 | 21.19 | 21.21 | 20.95 | 20.98 | 2,931,918 | -0.26(-1.22%) |
Jun 19, 2017 | 21.32 | 21.34 | 21.19 | 21.24 | 2,883,655 | -0.01(-0.03%) |
Jun 16, 2017 | 21.06 | 21.26 | 21.06 | 21.25 | 4,384,484 | +0.06(+0.30%) |
Jun 15, 2017 | 21.16 | 21.22 | 21.07 | 21.19 | 4,341,110 | -0.03(-0.14%) |
Jun 14, 2017 | 21.21 | 21.33 | 21.16 | 21.22 | 4,818,332 | -0.02(-0.08%) |
Jun 13, 2017 | 20.93 | 21.36 | 20.93 | 21.23 | 3,139,682 | +0.32(+1.55%) |
Jun 12, 2017 | 20.93 | 21.05 | 20.88 | 20.91 | 3,434,438 | -0.04(-0.20%) |
Jun 09, 2017 | 21.03 | 21.03 | 20.88 | 20.95 | 3,772,995 | +0.10(+0.47%) |
Jun 08, 2017 | 20.68 | 20.94 | 20.68 | 20.85 | 3,289,115 | +0.18(+0.88%) |
Jun 07, 2017 | 20.36 | 20.69 | 20.30 | 20.67 | 2,886,932 | +0.40(+1.96%) |
Jun 06, 2017 | 20.11 | 20.29 | 20.05 | 20.28 | 2,123,042 | +0.12(+0.57%) |
Jun 05, 2017 | 20.05 | 20.34 | 20.05 | 20.16 | 2,037,161 | +0.11(+0.55%) |
Jun 02, 2017 | 20.20 | 20.20 | 20.01 | 20.05 | 1,757,329 | -0.11(-0.55%) |
Jun 01, 2017 | 20.21 | 20.24 | 20.01 | 20.16 | 2,354,515 | +0.07(+0.32%) |
May 31, 2017 | 20.10 | 20.22 | 19.99 | 20.09 | 3,865,982 | +0.07(+0.34%) |
May 30, 2017 | 20.04 | 20.11 | 19.96 | 20.03 | 2,083,736 | -0.05(-0.24%) |
May 26, 2017 | 20.24 | 20.29 | 20.06 | 20.07 | 1,891,835 | -0.18(-0.89%) |
May 25, 2017 | 20.10 | 20.30 | 20.09 | 20.25 | 1,385,618 | +0.15(+0.77%) |
May 24, 2017 | 20.25 | 20.29 | 20.10 | 20.10 | 1,848,475 | -0.08(-0.38%) |
May 23, 2017 | 20.19 | 20.24 | 20.10 | 20.18 | 1,439,249 | +0.01(+0.03%) |
May 22, 2017 | 20.11 | 20.20 | 20.01 | 20.17 | 2,307,240 | +0.14(+0.70%) |
May 19, 2017 | 19.84 | 20.05 | 19.79 | 20.03 | 3,156,296 | +0.21(+1.05%) |
May 18, 2017 | 19.82 | 19.88 | 19.60 | 19.82 | 4,753,652 | +0.00(+0.02%) |
May 17, 2017 | 19.83 | 19.97 | 19.79 | 19.82 | 2,786,093 | -0.19(-0.95%) |
May 16, 2017 | 20.12 | 20.15 | 19.98 | 20.01 | 2,582,530 | -0.12(-0.59%) |
May 15, 2017 | 20.03 | 20.22 | 20.03 | 20.13 | 2,826,617 | +0.07(+0.33%) |
May 12, 2017 | 19.90 | 20.12 | 19.89 | 20.06 | 3,594,763 | +0.10(+0.52%) |
May 11, 2017 | 19.83 | 20.00 | 19.69 | 19.96 | 4,578,507 | +0.13(+0.67%) |
May 10, 2017 | 19.80 | 19.85 | 19.60 | 19.83 | 3,313,301 | +0.00(+0.00%) |
May 09, 2017 | 19.95 | 20.02 | 19.82 | 19.83 | 3,994,078 | -0.08(-0.42%) |
May 08, 2017 | 20.17 | 20.21 | 19.82 | 19.91 | 3,308,898 | -0.26(-1.30%) |
May 05, 2017 | 20.19 | 20.22 | 20.06 | 20.17 | 1,949,715 | -0.01(-0.07%) |
May 04, 2017 | 20.23 | 20.23 | 19.99 | 20.19 | 2,861,793 | +0.04(+0.22%) |
May 03, 2017 | 20.30 | 20.36 | 19.98 | 20.14 | 4,085,483 | -0.16(-0.80%) |
May 02, 2017 | 20.33 | 20.39 | 20.20 | 20.30 | 1,921,492 | -0.02(-0.12%) |
May 01, 2017 | 20.57 | 20.57 | 20.33 | 20.33 | 2,111,258 | -0.13(-0.62%) |
Apr 28, 2017 | 20.39 | 20.50 | 20.30 | 20.46 | 3,456,890 | +0.06(+0.29%) |
Apr 27, 2017 | 20.62 | 20.65 | 20.28 | 20.40 | 5,256,102 | -0.26(-1.25%) |
Apr 26, 2017 | 20.86 | 20.95 | 20.47 | 20.66 | 6,309,809 | -0.29(-1.40%) |
Apr 25, 2017 | 21.05 | 21.08 | 20.92 | 20.95 | 2,560,808 | +0.02(+0.11%) |
Apr 24, 2017 | 21.04 | 21.09 | 20.82 | 20.93 | 3,761,235 | +0.16(+0.77%) |
Apr 21, 2017 | 20.78 | 20.88 | 20.69 | 20.77 | 2,806,545 | -0.06(-0.30%) |
Apr 20, 2017 | 20.67 | 20.85 | 20.53 | 20.83 | 2,306,115 | +0.28(+1.37%) |
Apr 19, 2017 | 20.62 | 20.69 | 20.52 | 20.55 | 1,645,118 | +0.02(+0.10%) |
Apr 18, 2017 | 20.44 | 20.57 | 20.33 | 20.52 | 3,507,178 | +0.01(+0.03%) |
Apr 17, 2017 | 20.27 | 20.52 | 20.22 | 20.52 | 2,011,298 | +0.29(+1.42%) |
Apr 13, 2017 | 20.37 | 20.40 | 20.18 | 20.23 | 2,639,901 | -0.17(-0.83%) |
Apr 12, 2017 | 20.47 | 20.47 | 20.33 | 20.40 | 2,308,835 | -0.10(-0.46%) |
Apr 11, 2017 | 20.52 | 20.59 | 20.35 | 20.50 | 2,364,487 | -0.11(-0.52%) |
Apr 10, 2017 | 20.58 | 20.71 | 20.53 | 20.60 | 2,278,024 | +0.04(+0.20%) |
Apr 07, 2017 | 20.43 | 20.67 | 20.42 | 20.56 | 2,768,535 | +0.03(+0.13%) |
Apr 06, 2017 | 20.51 | 20.69 | 20.41 | 20.53 | 1,812,038 | +0.01(+0.06%) |
Apr 05, 2017 | 20.50 | 20.76 | 20.36 | 20.52 | 2,692,425 | +0.14(+0.67%) |
Apr 04, 2017 | 20.44 | 20.48 | 20.22 | 20.39 | 2,693,263 | -0.08(-0.41%) |
Apr 03, 2017 | 20.58 | 20.67 | 20.44 | 20.47 | 2,281,902 | -0.16(-0.78%) |
Mar 31, 2017 | 20.55 | 20.69 | 20.46 | 20.63 | 3,031,642 | +0.02(+0.09%) |
Mar 30, 2017 | 20.41 | 20.65 | 20.35 | 20.61 | 3,013,263 | +0.21(+1.05%) |
Mar 29, 2017 | 20.49 | 20.50 | 20.32 | 20.40 | 2,024,580 | -0.14(-0.68%) |
Mar 28, 2017 | 20.49 | 20.61 | 20.38 | 20.54 | 3,263,744 | +0.04(+0.19%) |
Mar 27, 2017 | 20.58 | 20.61 | 20.43 | 20.50 | 1,770,591 | -0.25(-1.20%) |
Mar 24, 2017 | 20.77 | 20.95 | 20.70 | 20.75 | 2,843,835 | +0.04(+0.17%) |
Mar 23, 2017 | 20.72 | 20.86 | 20.68 | 20.71 | 2,827,644 | +0.01(+0.04%) |
Mar 22, 2017 | 20.74 | 20.78 | 20.61 | 20.70 | 2,400,177 | -0.01(-0.06%) |
Mar 21, 2017 | 21.10 | 21.15 | 20.70 | 20.71 | 3,846,759 | -0.31(-1.46%) |
Mar 20, 2017 | 20.99 | 21.10 | 20.95 | 21.02 | 2,129,826 | -0.03(-0.16%) |
Mar 17, 2017 | 21.12 | 21.23 | 21.04 | 21.05 | 5,224,095 | -0.08(-0.39%) |
Mar 16, 2017 | 21.02 | 21.17 | 20.90 | 21.14 | 3,700,651 | +0.10(+0.48%) |
Mar 15, 2017 | 21.00 | 21.06 | 20.90 | 21.04 | 3,218,576 | +0.13(+0.61%) |
Mar 14, 2017 | 20.89 | 20.98 | 20.85 | 20.91 | 2,338,751 | -0.02(-0.10%) |
Mar 13, 2017 | 20.96 | 21.00 | 20.82 | 20.93 | 3,571,951 | -0.05(-0.25%) |
Mar 10, 2017 | 21.09 | 21.16 | 20.78 | 20.98 | 3,670,265 | -0.04(-0.17%) |
Mar 09, 2017 | 21.01 | 21.07 | 20.91 | 21.02 | 2,437,792 | +0.10(+0.49%) |
Mar 08, 2017 | 20.99 | 21.09 | 20.89 | 20.91 | 2,797,602 | -0.06(-0.28%) |
Mar 07, 2017 | 21.12 | 21.12 | 20.91 | 20.97 | 2,500,717 | -0.13(-0.60%) |
Mar 06, 2017 | 20.94 | 21.16 | 20.88 | 21.10 | 2,967,479 | +0.08(+0.38%) |
Mar 03, 2017 | 21.06 | 21.17 | 20.90 | 21.02 | 3,734,019 | -0.05(-0.22%) |
Mar 02, 2017 | 21.34 | 21.39 | 21.04 | 21.07 | 3,019,828 | -0.28(-1.29%) |
Mar 01, 2017 | 21.29 | 21.44 | 21.23 | 21.34 | 4,375,403 | +0.32(+1.50%) |
Feb 28, 2017 | 21.05 | 21.09 | 20.90 | 21.03 | 4,585,952 | -0.01(-0.06%) |
Feb 27, 2017 | 21.16 | 21.16 | 20.97 | 21.04 | 2,594,791 | -0.09(-0.42%) |
Feb 24, 2017 | 21.02 | 21.23 | 21.01 | 21.13 | 2,948,445 | +0.00(+0.00%) |
Feb 23, 2017 | 21.12 | 21.21 | 21.04 | 21.13 | 1,850,926 | +0.06(+0.29%) |
Feb 22, 2017 | 21.06 | 21.22 | 21.01 | 21.06 | 2,792,880 | -0.04(-0.18%) |
Feb 21, 2017 | 21.17 | 21.25 | 21.07 | 21.10 | 3,291,578 | -0.04(-0.20%) |
Feb 17, 2017 | 21.14 | 21.14 | 21.14 | 0 | +0.05(+0.24%) | |
Feb 16, 2017 | 21.09 | 21.17 | 20.91 | 21.09 | 2,974,067 | +0.03(+0.13%) |
Feb 15, 2017 | 21.00 | 21.18 | 20.85 | 21.07 | 2,966,021 | +0.14(+0.66%) |
Feb 14, 2017 | 20.90 | 21.01 | 20.85 | 20.93 | 2,308,482 | +0.02(+0.11%) |
Feb 13, 2017 | 20.64 | 20.95 | 20.53 | 20.90 | 2,842,271 | +0.28(+1.33%) |
Feb 10, 2017 | 20.43 | 20.70 | 20.43 | 20.63 | 2,968,050 | +0.20(+0.97%) |
Feb 09, 2017 | 20.50 | 20.54 | 20.35 | 20.43 | 1,888,071 | +0.07(+0.32%) |
Feb 08, 2017 | 20.49 | 20.51 | 20.29 | 20.37 | 3,368,349 | -0.14(-0.69%) |
Feb 07, 2017 | 20.69 | 20.74 | 20.38 | 20.51 | 4,637,496 | -0.11(-0.54%) |
Feb 06, 2017 | 20.71 | 20.79 | 20.58 | 20.62 | 2,941,495 | -0.18(-0.85%) |
Feb 03, 2017 | 20.99 | 20.99 | 20.71 | 20.80 | 3,294,845 | -0.10(-0.47%) |
Feb 02, 2017 | 20.90 | 21.06 | 20.71 | 20.90 | 2,806,063 | -0.02(-0.11%) |
Feb 01, 2017 | 20.84 | 21.26 | 20.78 | 20.92 | 4,534,018 | +0.06(+0.30%) |
Jan 31, 2017 | 20.21 | 20.88 | 19.97 | 20.86 | 5,014,554 | +0.70(+3.46%) |
Jan 30, 2017 | 20.12 | 20.18 | 19.95 | 20.16 | 2,580,854 | -0.05(-0.26%) |
Jan 27, 2017 | 20.38 | 20.38 | 20.14 | 20.21 | 2,460,641 | -0.14(-0.68%) |
Jan 26, 2017 | 20.25 | 20.37 | 20.19 | 20.35 | 2,109,056 | +0.14(+0.72%) |
Jan 25, 2017 | 20.13 | 20.24 | 20.02 | 20.21 | 2,075,801 | +0.12(+0.57%) |
Jan 24, 2017 | 19.88 | 20.19 | 19.77 | 20.09 | 2,188,229 | +0.19(+0.94%) |
Jan 23, 2017 | 19.83 | 20.01 | 19.71 | 19.91 | 2,130,874 | -0.01(-0.06%) |
Jan 20, 2017 | 19.90 | 19.98 | 19.76 | 19.92 | 2,157,131 | +0.09(+0.45%) |
Jan 19, 2017 | 19.83 | 19.91 | 19.66 | 19.83 | 2,113,734 | -0.06(-0.28%) |
Jan 18, 2017 | 19.73 | 19.90 | 19.70 | 19.88 | 2,629,676 | +0.08(+0.39%) |
Jan 17, 2017 | 19.92 | 20.01 | 19.78 | 19.81 | 3,076,139 | -0.21(-1.06%) |
Jan 13, 2017 | 20.02 | 20.02 | 20.02 | 0 | +0.09(+0.46%) | |
Jan 12, 2017 | 19.94 | 19.97 | 19.54 | 19.93 | 1,699,711 | -0.09(-0.47%) |
Jan 11, 2017 | 19.87 | 20.05 | 19.78 | 20.02 | 1,638,162 | +0.15(+0.77%) |
Jan 10, 2017 | 19.99 | 20.07 | 19.86 | 19.87 | 2,821,062 | -0.17(-0.84%) |
Jan 09, 2017 | 20.22 | 20.24 | 19.91 | 20.04 | 2,164,037 | -0.20(-1.01%) |
Jan 06, 2017 | 19.99 | 20.35 | 19.96 | 20.24 | 2,080,648 | +0.24(+1.21%) |
Jan 05, 2017 | 19.96 | 20.15 | 19.88 | 20.00 | 2,118,205 | -0.02(-0.12%) |
Jan 04, 2017 | 19.71 | 20.05 | 19.70 | 20.02 | 2,071,327 | +0.31(+1.56%) |
Jan 03, 2017 | 19.95 | 19.99 | 19.59 | 19.72 | 2,078,991 | -0.13(-0.66%) |
Dec 30, 2016 | 19.85 | 19.85 | 19.85 | 0 | +0.03(+0.16%) | |
Dec 29, 2016 | 19.91 | 19.95 | 19.78 | 19.81 | 1,635,859 | -0.10(-0.49%) |
Dec 28, 2016 | 19.98 | 19.99 | 19.86 | 19.91 | 2,885,459 | -0.06(-0.28%) |
Dec 27, 2016 | 19.93 | 19.98 | 19.83 | 19.97 | 884,561 | +0.11(+0.54%) |
Dec 23, 2016 | 19.86 | 19.86 | 19.86 | 0 | -0.01(-0.06%) | |
Dec 22, 2016 | 19.95 | 19.96 | 19.80 | 19.87 | 1,237,607 | -0.08(-0.41%) |
Dec 21, 2016 | 20.18 | 20.18 | 19.94 | 19.96 | 1,311,679 | -0.15(-0.76%) |
Dec 20, 2016 | 20.00 | 20.14 | 19.93 | 20.11 | 2,045,032 | +0.09(+0.46%) |
Dec 19, 2016 | 20.08 | 20.27 | 19.92 | 20.02 | 1,785,231 | -0.11(-0.53%) |
Dec 16, 2016 | 20.28 | 20.43 | 20.06 | 20.12 | 4,325,789 | -0.16(-0.80%) |
Dec 15, 2016 | 20.23 | 20.37 | 20.11 | 20.29 | 2,474,561 | +0.10(+0.51%) |
Dec 14, 2016 | 20.39 | 20.48 | 20.09 | 20.18 | 3,663,221 | -0.20(-0.99%) |
Dec 13, 2016 | 20.31 | 20.52 | 20.27 | 20.38 | 3,479,968 | +0.14(+0.68%) |
Dec 12, 2016 | 20.08 | 20.33 | 20.06 | 20.25 | 2,704,722 | +0.05(+0.25%) |
Dec 09, 2016 | 20.01 | 20.21 | 19.75 | 20.20 | 3,239,467 | +0.25(+1.25%) |
Dec 08, 2016 | 19.98 | 20.05 | 19.78 | 19.95 | 2,539,958 | +0.05(+0.24%) |
Dec 07, 2016 | 19.67 | 20.04 | 19.56 | 19.90 | 5,034,932 | +0.32(+1.64%) |
Dec 06, 2016 | 19.17 | 19.60 | 19.06 | 19.58 | 5,298,263 | +0.49(+2.56%) |
Dec 05, 2016 | 19.03 | 19.15 | 18.93 | 19.09 | 4,039,523 | +0.29(+1.53%) |
Dec 02, 2016 | 18.75 | 18.98 | 18.65 | 18.80 | 3,233,806 | +0.10(+0.52%) |
Dec 01, 2016 | 18.83 | 18.93 | 18.67 | 18.70 | 3,530,692 | -0.16(-0.84%) |
Nov 30, 2016 | 19.12 | 19.15 | 18.82 | 18.86 | 4,892,039 | -0.26(-1.35%) |
Nov 29, 2016 | 19.10 | 19.27 | 18.96 | 19.12 | 4,103,487 | +0.11(+0.60%) |
Nov 28, 2016 | 19.29 | 19.29 | 18.97 | 19.01 | 2,841,887 | -0.33(-1.69%) |
Nov 25, 2016 | 19.16 | 19.33 | 19.16 | 19.33 | 740,807 | +0.10(+0.54%) |
Nov 23, 2016 | 19.23 | 19.23 | 19.23 | 0 | -0.07(-0.37%) | |
Nov 22, 2016 | 19.47 | 19.49 | 19.22 | 19.30 | 2,108,877 | -0.11(-0.59%) |
Nov 21, 2016 | 19.46 | 19.50 | 19.32 | 19.42 | 2,735,594 | +0.04(+0.18%) |
Nov 18, 2016 | 19.11 | 19.41 | 19.05 | 19.38 | 3,254,233 | +0.29(+1.53%) |
Nov 17, 2016 | 19.04 | 19.17 | 19.01 | 19.09 | 1,884,426 | +0.04(+0.23%) |
Nov 16, 2016 | 18.96 | 19.12 | 18.88 | 19.05 | 4,278,516 | +0.07(+0.36%) |
Nov 15, 2016 | 19.08 | 19.10 | 18.72 | 18.98 | 3,958,087 | -0.07(-0.39%) |
Nov 14, 2016 | 19.61 | 19.62 | 19.00 | 19.05 | 4,802,659 | -0.50(-2.57%) |
Nov 11, 2016 | 19.71 | 19.81 | 19.40 | 19.55 | 3,022,056 | -0.19(-0.98%) |
Nov 10, 2016 | 19.86 | 20.10 | 19.69 | 19.75 | 4,115,158 | +0.05(+0.25%) |
Nov 09, 2016 | 19.19 | 19.76 | 19.04 | 19.70 | 3,513,337 | +0.46(+2.37%) |
Nov 08, 2016 | 19.26 | 19.30 | 18.89 | 19.24 | 2,266,560 | -0.02(-0.12%) |
Nov 07, 2016 | 19.23 | 19.30 | 19.14 | 19.27 | 2,325,690 | +0.23(+1.21%) |
Nov 04, 2016 | 18.94 | 19.25 | 18.85 | 19.04 | 4,312,092 | +0.15(+0.81%) |
Nov 03, 2016 | 18.78 | 19.00 | 18.78 | 18.88 | 2,927,797 | +0.12(+0.63%) |
Nov 02, 2016 | 18.73 | 18.85 | 18.70 | 18.77 | 2,376,102 | +0.07(+0.38%) |
Nov 01, 2016 | 18.78 | 18.90 | 18.63 | 18.70 | 3,301,097 | -0.13(-0.70%) |
Oct 31, 2016 | 18.87 | 18.92 | 18.79 | 18.83 | 2,300,972 | -0.04(-0.19%) |
Oct 28, 2016 | 18.85 | 19.01 | 18.75 | 18.86 | 1,678,190 | +0.04(+0.22%) |
Oct 27, 2016 | 19.00 | 19.00 | 18.64 | 18.82 | 3,917,736 | -0.22(-1.14%) |
Oct 26, 2016 | 19.20 | 19.61 | 18.92 | 19.04 | 4,333,184 | -0.49(-2.52%) |
Oct 25, 2016 | 19.54 | 19.66 | 19.44 | 19.53 | 3,427,943 | +0.02(+0.09%) |
Oct 24, 2016 | 19.50 | 19.65 | 19.48 | 19.51 | 1,695,627 | +0.04(+0.18%) |
Oct 21, 2016 | 19.25 | 19.52 | 19.20 | 19.48 | 2,107,715 | +0.13(+0.68%) |
Oct 20, 2016 | 19.58 | 19.60 | 19.32 | 19.35 | 1,892,839 | -0.20(-1.01%) |
Oct 19, 2016 | 19.47 | 19.56 | 19.38 | 19.54 | 1,935,205 | +0.06(+0.29%) |
Oct 18, 2016 | 19.66 | 19.77 | 19.46 | 19.49 | 1,349,237 | -0.05(-0.26%) |
Oct 17, 2016 | 19.85 | 19.95 | 19.50 | 19.54 | 1,861,665 | -0.25(-1.28%) |
Oct 14, 2016 | 19.84 | 19.84 | 19.71 | 19.79 | 2,051,990 | +0.12(+0.60%) |
Oct 13, 2016 | 19.47 | 19.72 | 19.42 | 19.67 | 4,312,367 | +0.11(+0.57%) |
Oct 12, 2016 | 19.35 | 19.61 | 19.34 | 19.56 | 2,815,667 | +0.15(+0.79%) |
Oct 11, 2016 | 19.47 | 19.68 | 19.29 | 19.41 | 3,228,543 | -0.14(-0.72%) |
Oct 10, 2016 | 19.76 | 19.85 | 19.52 | 19.55 | 3,171,183 | -0.18(-0.91%) |
Oct 07, 2016 | 19.86 | 19.86 | 19.56 | 19.73 | 1,661,029 | -0.09(-0.48%) |
Oct 06, 2016 | 19.68 | 19.84 | 19.58 | 19.82 | 2,058,588 | +0.14(+0.72%) |
Oct 05, 2016 | 19.66 | 19.76 | 19.60 | 19.68 | 2,794,013 | +0.02(+0.12%) |
Oct 04, 2016 | 19.78 | 19.86 | 19.60 | 19.66 | 2,317,067 | -0.08(-0.39%) |