Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.46 | 28.46 | 27.94 | 28.38 | 2,059,512 | -0.03(-0.10%) |
May 30, 2017 | 27.79 | 28.46 | 27.79 | 28.41 | 1,990,671 | +0.60(+2.15%) |
May 26, 2017 | 28.30 | 28.33 | 27.79 | 27.81 | 1,586,866 | -0.51(-1.81%) |
May 25, 2017 | 28.10 | 28.44 | 27.90 | 28.32 | 2,458,170 | +0.44(+1.56%) |
May 24, 2017 | 27.54 | 28.04 | 27.52 | 27.89 | 1,182,576 | +0.37(+1.34%) |
May 23, 2017 | 27.73 | 27.74 | 27.40 | 27.52 | 1,214,180 | -0.03(-0.10%) |
May 22, 2017 | 27.25 | 27.57 | 27.12 | 27.55 | 1,378,736 | +0.44(+1.61%) |
May 19, 2017 | 26.92 | 27.36 | 26.86 | 27.11 | 1,719,648 | +0.33(+1.24%) |
May 18, 2017 | 27.53 | 27.53 | 26.40 | 26.78 | 3,637,807 | -1.04(-3.75%) |
May 17, 2017 | 28.31 | 28.00 | 27.71 | 27.82 | 4,303,844 | -0.49(-1.74%) |
May 16, 2017 | 27.72 | 28.32 | 27.57 | 28.31 | 2,547,840 | +0.60(+2.16%) |
May 15, 2017 | 27.51 | 27.82 | 27.51 | 27.72 | 1,880,472 | +0.26(+0.93%) |
May 12, 2017 | 27.59 | 27.63 | 27.24 | 27.46 | 1,206,968 | -0.13(-0.48%) |
May 11, 2017 | 27.41 | 27.62 | 27.31 | 27.59 | 1,201,547 | +0.11(+0.41%) |
May 10, 2017 | 27.25 | 27.52 | 27.11 | 27.48 | 1,040,561 | +0.26(+0.94%) |
May 09, 2017 | 27.61 | 27.61 | 27.19 | 27.22 | 1,477,402 | -0.29(-1.07%) |
May 08, 2017 | 27.37 | 27.60 | 27.31 | 27.52 | 3,874,983 | +0.13(+0.48%) |
May 05, 2017 | 27.49 | 27.55 | 27.20 | 27.38 | 1,062,175 | +0.01(+0.03%) |
May 04, 2017 | 27.30 | 27.53 | 27.25 | 27.37 | 844,055 | +0.10(+0.38%) |
May 03, 2017 | 27.41 | 27.58 | 27.07 | 27.27 | 833,290 | -0.36(-1.30%) |
May 02, 2017 | 27.72 | 27.99 | 27.47 | 27.63 | 1,276,942 | +0.07(+0.24%) |
May 01, 2017 | 27.51 | 27.87 | 27.16 | 27.56 | 1,902,118 | +0.11(+0.41%) |
Apr 28, 2017 | 27.89 | 27.93 | 27.37 | 27.45 | 2,259,727 | -0.44(-1.56%) |
Apr 27, 2017 | 27.82 | 27.95 | 27.65 | 27.89 | 892,143 | +0.16(+0.58%) |
Apr 26, 2017 | 27.84 | 28.06 | 27.71 | 27.72 | 1,400,922 | -0.12(-0.44%) |
Apr 25, 2017 | 28.03 | 28.14 | 27.76 | 27.85 | 1,448,572 | -0.08(-0.27%) |
Apr 24, 2017 | 27.81 | 28.00 | 27.65 | 27.92 | 1,578,739 | +0.54(+1.97%) |
Apr 21, 2017 | 27.72 | 27.72 | 27.37 | 27.38 | 1,527,127 | -0.40(-1.43%) |
Apr 20, 2017 | 27.52 | 27.85 | 27.40 | 27.78 | 2,494,859 | +0.35(+1.28%) |
Apr 19, 2017 | 27.20 | 27.60 | 27.19 | 27.43 | 2,872,156 | +0.32(+1.19%) |
Apr 18, 2017 | 26.93 | 27.18 | 26.85 | 27.11 | 1,106,111 | +0.03(+0.10%) |
Apr 17, 2017 | 26.82 | 27.11 | 26.75 | 27.08 | 1,123,396 | +0.37(+1.38%) |
Apr 13, 2017 | 27.00 | 27.17 | 26.70 | 26.71 | 1,758,614 | -0.35(-1.29%) |
Apr 12, 2017 | 27.28 | 27.30 | 26.89 | 27.06 | 1,839,093 | -0.23(-0.83%) |
Apr 11, 2017 | 27.14 | 27.45 | 27.06 | 27.29 | 2,210,858 | +0.15(+0.56%) |
Apr 10, 2017 | 27.15 | 27.57 | 27.13 | 27.14 | 2,442,358 | -0.03(-0.10%) |
Apr 07, 2017 | 27.19 | 27.33 | 27.02 | 27.17 | 2,116,317 | -0.13(-0.49%) |
Apr 06, 2017 | 26.60 | 27.30 | 26.42 | 27.30 | 5,474,783 | +0.81(+3.07%) |
Apr 05, 2017 | 27.08 | 27.27 | 26.42 | 26.49 | 3,406,003 | -0.56(-2.06%) |
Apr 04, 2017 | 27.10 | 27.27 | 26.96 | 27.04 | 1,716,184 | -0.09(-0.31%) |
Apr 03, 2017 | 27.44 | 27.58 | 26.83 | 27.13 | 3,133,504 | -0.23(-0.83%) |
Mar 31, 2017 | 27.51 | 27.57 | 27.20 | 27.36 | 1,612,823 | -0.13(-0.48%) |
Mar 30, 2017 | 27.35 | 27.59 | 27.35 | 27.49 | 2,271,706 | +0.11(+0.41%) |
Mar 29, 2017 | 27.41 | 27.44 | 27.16 | 27.37 | 1,722,971 | -0.01(-0.03%) |
Mar 28, 2017 | 27.10 | 27.52 | 27.05 | 27.38 | 2,292,910 | +0.16(+0.59%) |
Mar 27, 2017 | 26.86 | 27.40 | 26.85 | 27.22 | 2,136,498 | +0.04(+0.14%) |
Mar 24, 2017 | 27.39 | 27.69 | 27.09 | 27.19 | 2,120,049 | -0.03(-0.10%) |
Mar 23, 2017 | 27.24 | 27.53 | 27.13 | 27.21 | 2,451,816 | -0.08(-0.28%) |
Mar 22, 2017 | 26.85 | 27.31 | 26.63 | 27.29 | 1,977,695 | +0.43(+1.58%) |
Mar 21, 2017 | 27.40 | 27.50 | 26.82 | 26.86 | 2,518,131 | -0.50(-1.83%) |
Mar 20, 2017 | 27.23 | 27.61 | 27.10 | 27.37 | 2,653,611 | +0.12(+0.45%) |
Mar 17, 2017 | 26.75 | 27.27 | 26.51 | 27.24 | 4,087,973 | +0.51(+1.91%) |
Mar 16, 2017 | 25.57 | 26.80 | 25.50 | 26.73 | 6,451,876 | +1.21(+4.74%) |
Mar 15, 2017 | 25.30 | 25.54 | 25.11 | 25.52 | 2,886,863 | +0.26(+1.05%) |
Mar 14, 2017 | 24.97 | 25.28 | 24.76 | 25.26 | 2,278,445 | +0.24(+0.95%) |
Mar 13, 2017 | 24.88 | 25.03 | 24.88 | 25.02 | 1,101,510 | +0.11(+0.46%) |
Mar 10, 2017 | 24.79 | 25.01 | 24.73 | 24.91 | 1,188,020 | +0.08(+0.30%) |
Mar 09, 2017 | 24.90 | 24.95 | 24.69 | 24.83 | 1,298,792 | -0.11(-0.46%) |
Mar 08, 2017 | 24.88 | 25.04 | 24.77 | 24.94 | 1,569,160 | +0.09(+0.38%) |
Mar 07, 2017 | 24.46 | 25.06 | 24.41 | 24.85 | 3,195,114 | +0.23(+0.92%) |
Mar 06, 2017 | 24.33 | 24.65 | 24.30 | 24.62 | 1,126,438 | +0.07(+0.27%) |
Mar 03, 2017 | 24.36 | 24.58 | 24.31 | 24.56 | 801,787 | +0.19(+0.78%) |
Mar 02, 2017 | 24.60 | 24.69 | 24.32 | 24.37 | 1,137,957 | -0.13(-0.54%) |
Mar 01, 2017 | 24.31 | 24.69 | 24.31 | 24.50 | 2,018,279 | +0.37(+1.53%) |
Feb 28, 2017 | 24.32 | 24.49 | 23.82 | 24.13 | 2,037,320 | -0.75(-3.00%) |
Feb 27, 2017 | 24.70 | 24.92 | 24.70 | 24.88 | 1,029,818 | +0.07(+0.27%) |
Feb 24, 2017 | 24.43 | 24.82 | 24.28 | 24.81 | 873,596 | +0.09(+0.34%) |
Feb 23, 2017 | 24.82 | 24.88 | 24.58 | 24.73 | 1,247,142 | -0.14(-0.57%) |
Feb 22, 2017 | 24.80 | 24.89 | 24.65 | 24.87 | 1,116,950 | +0.09(+0.34%) |
Feb 21, 2017 | 24.45 | 24.87 | 24.45 | 24.78 | 1,084,505 | +0.27(+1.12%) |
Feb 17, 2017 | 24.51 | 24.51 | 24.51 | 0 | -0.06(-0.23%) | |
Feb 16, 2017 | 24.25 | 24.61 | 24.20 | 24.57 | 3,666,374 | +0.24(+0.97%) |
Feb 15, 2017 | 23.65 | 24.33 | 23.54 | 24.33 | 2,086,829 | +0.53(+2.23%) |
Feb 14, 2017 | 23.93 | 23.93 | 23.70 | 23.80 | 1,215,057 | -0.26(-1.10%) |
Feb 13, 2017 | 24.03 | 24.23 | 23.87 | 24.06 | 1,944,768 | +0.08(+0.32%) |
Feb 10, 2017 | 23.53 | 23.99 | 23.48 | 23.99 | 2,498,180 | +0.47(+2.00%) |
Feb 09, 2017 | 23.04 | 23.56 | 23.08 | 23.52 | 1,668,141 | +0.48(+2.09%) |
Feb 08, 2017 | 23.03 | 23.05 | 22.87 | 23.04 | 1,174,040 | +0.08(+0.33%) |
Feb 07, 2017 | 23.01 | 23.10 | 22.75 | 22.96 | 1,244,924 | -0.01(-0.04%) |
Feb 06, 2017 | 22.91 | 23.04 | 22.73 | 22.97 | 1,034,633 | -0.03(-0.12%) |
Feb 03, 2017 | 22.94 | 23.10 | 22.82 | 23.00 | 970,552 | +0.16(+0.70%) |
Feb 02, 2017 | 22.84 | 22.91 | 22.58 | 22.84 | 1,369,551 | -0.03(-0.12%) |
Feb 01, 2017 | 22.68 | 23.05 | 22.40 | 22.87 | 2,658,358 | +0.25(+1.13%) |
Jan 31, 2017 | 22.40 | 22.62 | 22.11 | 22.61 | 1,594,484 | +0.19(+0.84%) |
Jan 30, 2017 | 22.36 | 22.50 | 22.14 | 22.42 | 1,354,455 | -0.09(-0.42%) |
Jan 27, 2017 | 22.42 | 22.63 | 22.42 | 22.52 | 1,023,345 | +0.06(+0.25%) |
Jan 26, 2017 | 22.44 | 22.56 | 22.32 | 22.46 | 1,678,151 | -0.03(-0.13%) |
Jan 25, 2017 | 22.39 | 22.52 | 22.17 | 22.49 | 1,591,438 | +0.25(+1.15%) |
Jan 24, 2017 | 21.97 | 22.31 | 21.96 | 22.23 | 1,233,069 | +0.34(+1.55%) |
Jan 23, 2017 | 21.87 | 21.98 | 21.57 | 21.90 | 1,446,717 | +0.02(+0.09%) |
Jan 20, 2017 | 21.87 | 22.00 | 21.71 | 21.88 | 1,159,707 | +0.12(+0.56%) |
Jan 19, 2017 | 21.92 | 22.09 | 21.68 | 21.75 | 1,050,361 | -0.15(-0.69%) |
Jan 18, 2017 | 21.81 | 22.19 | 21.73 | 21.90 | 1,790,361 | +0.23(+1.04%) |
Jan 17, 2017 | 22.02 | 22.10 | 21.67 | 21.68 | 1,728,946 | -0.56(-2.50%) |
Jan 13, 2017 | 22.23 | 22.23 | 22.23 | 0 | +0.18(+0.81%) | |
Jan 12, 2017 | 21.78 | 22.15 | 21.48 | 22.06 | 2,188,849 | +0.15(+0.69%) |
Jan 11, 2017 | 21.95 | 22.09 | 21.84 | 21.90 | 2,472,526 | -0.10(-0.47%) |
Jan 10, 2017 | 21.98 | 22.20 | 21.88 | 22.01 | 1,507,995 | +0.08(+0.39%) |
Jan 09, 2017 | 22.05 | 22.21 | 21.83 | 21.92 | 1,764,698 | -0.08(-0.39%) |
Jan 06, 2017 | 22.18 | 22.20 | 21.93 | 22.01 | 1,363,827 | -0.12(-0.55%) |
Jan 05, 2017 | 22.59 | 22.62 | 22.09 | 22.13 | 1,895,611 | -0.45(-2.00%) |
Jan 04, 2017 | 22.60 | 22.79 | 22.50 | 22.58 | 1,879,154 | -0.03(-0.13%) |
Jan 03, 2017 | 22.48 | 22.73 | 22.26 | 22.61 | 2,160,870 | +0.29(+1.31%) |
Dec 30, 2016 | 22.32 | 22.32 | 22.32 | 0 | -0.12(-0.55%) | |
Dec 29, 2016 | 22.41 | 22.71 | 22.38 | 22.44 | 1,164,433 | +0.03(+0.13%) |
Dec 28, 2016 | 22.85 | 22.86 | 22.39 | 22.41 | 1,185,882 | -0.37(-1.61%) |
Dec 27, 2016 | 22.71 | 22.95 | 22.70 | 22.78 | 1,389,873 | +0.05(+0.21%) |
Dec 23, 2016 | 22.73 | 22.73 | 22.73 | 0 | +0.04(+0.17%) | |
Dec 22, 2016 | 22.80 | 22.88 | 22.56 | 22.70 | 1,691,488 | -0.12(-0.54%) |
Dec 21, 2016 | 22.88 | 23.00 | 22.75 | 22.82 | 1,855,680 | -0.18(-0.78%) |
Dec 20, 2016 | 22.83 | 23.14 | 22.70 | 23.00 | 2,839,947 | +0.14(+0.62%) |
Dec 19, 2016 | 22.74 | 23.10 | 22.49 | 22.86 | 4,924,293 | +0.08(+0.37%) |
Dec 16, 2016 | 22.49 | 23.71 | 22.35 | 22.77 | 17,960,124 | +2.43(+11.96%) |
Dec 15, 2016 | 20.35 | 20.78 | 20.28 | 20.34 | 3,625,766 | +0.07(+0.33%) |
Dec 14, 2016 | 20.41 | 20.57 | 20.19 | 20.27 | 2,002,980 | -0.12(-0.60%) |
Dec 13, 2016 | 20.29 | 20.51 | 20.15 | 20.40 | 1,957,198 | +0.13(+0.65%) |
Dec 12, 2016 | 20.25 | 20.62 | 20.09 | 20.26 | 1,889,327 | -0.12(-0.60%) |
Dec 09, 2016 | 20.37 | 20.57 | 20.26 | 20.39 | 1,684,723 | +0.04(+0.19%) |
Dec 08, 2016 | 20.08 | 20.44 | 20.04 | 20.35 | 2,516,984 | +0.25(+1.27%) |
Dec 07, 2016 | 19.30 | 20.17 | 19.27 | 20.09 | 3,050,483 | -0.17(-0.84%) |
Dec 06, 2016 | 19.89 | 20.27 | 19.89 | 20.26 | 1,891,010 | +0.47(+2.38%) |
Dec 05, 2016 | 19.51 | 19.88 | 19.49 | 19.79 | 1,512,280 | +0.46(+2.39%) |
Dec 02, 2016 | 19.42 | 19.53 | 19.26 | 19.33 | 2,441,882 | -0.15(-0.77%) |
Dec 01, 2016 | 20.05 | 20.05 | 19.34 | 19.48 | 2,036,041 | -0.46(-2.32%) |
Nov 30, 2016 | 20.10 | 20.24 | 19.70 | 19.94 | 3,075,755 | -0.02(-0.09%) |
Nov 29, 2016 | 20.08 | 20.32 | 19.94 | 19.96 | 1,795,696 | -0.21(-1.03%) |
Nov 28, 2016 | 20.35 | 20.51 | 20.13 | 20.17 | 1,703,504 | -0.22(-1.06%) |
Nov 25, 2016 | 20.46 | 20.57 | 20.35 | 20.39 | 609,562 | -0.09(-0.46%) |
Nov 23, 2016 | 20.48 | 20.48 | 20.48 | 0 | +0.30(+1.50%) | |
Nov 22, 2016 | 19.40 | 20.24 | 19.37 | 20.18 | 4,030,981 | +0.91(+4.75%) |
Nov 21, 2016 | 19.31 | 19.44 | 19.16 | 19.26 | 2,235,509 | +0.02(+0.10%) |
Nov 18, 2016 | 19.45 | 19.52 | 19.23 | 19.25 | 2,296,578 | -0.21(-1.07%) |
Nov 17, 2016 | 19.53 | 19.63 | 19.35 | 19.45 | 2,847,238 | -0.02(-0.10%) |
Nov 16, 2016 | 20.04 | 20.17 | 19.39 | 19.47 | 3,640,820 | -0.73(-3.59%) |
Nov 15, 2016 | 20.54 | 20.62 | 20.16 | 20.20 | 2,299,143 | -0.26(-1.29%) |
Nov 14, 2016 | 20.46 | 20.77 | 20.39 | 20.46 | 1,550,142 | +0.05(+0.23%) |
Nov 11, 2016 | 20.02 | 20.46 | 19.91 | 20.41 | 1,248,577 | +0.34(+1.69%) |
Nov 10, 2016 | 20.44 | 20.82 | 20.06 | 20.08 | 2,470,080 | -0.19(-0.93%) |
Nov 09, 2016 | 19.69 | 20.38 | 19.21 | 20.26 | 1,832,299 | +0.24(+1.22%) |
Nov 08, 2016 | 19.81 | 20.13 | 19.62 | 20.02 | 1,459,799 | +0.20(+1.00%) |
Nov 07, 2016 | 19.58 | 19.97 | 19.52 | 19.82 | 1,273,146 | +0.61(+3.18%) |
Nov 04, 2016 | 19.26 | 19.53 | 19.15 | 19.21 | 1,433,341 | -0.07(-0.34%) |
Nov 03, 2016 | 19.49 | 19.50 | 19.21 | 19.28 | 2,308,832 | -0.19(-0.96%) |
Nov 02, 2016 | 19.79 | 19.91 | 19.44 | 19.47 | 1,414,950 | -0.31(-1.57%) |
Nov 01, 2016 | 20.15 | 20.24 | 19.62 | 19.78 | 2,149,196 | -0.27(-1.36%) |
Oct 31, 2016 | 20.13 | 20.24 | 19.96 | 20.05 | 2,079,616 | -0.08(-0.37%) |
Oct 28, 2016 | 20.24 | 20.63 | 20.12 | 20.12 | 1,715,689 | -0.10(-0.51%) |
Oct 27, 2016 | 20.43 | 20.52 | 20.09 | 20.23 | 1,659,695 | -0.14(-0.69%) |
Oct 26, 2016 | 20.22 | 20.71 | 20.19 | 20.37 | 2,966,915 | -0.09(-0.46%) |
Oct 25, 2016 | 20.48 | 20.53 | 20.23 | 20.46 | 1,126,084 | -0.07(-0.32%) |
Oct 24, 2016 | 20.59 | 20.73 | 20.45 | 20.53 | 1,448,732 | +0.16(+0.78%) |
Oct 21, 2016 | 20.29 | 20.49 | 20.08 | 20.37 | 1,080,503 | -0.05(-0.23%) |
Oct 20, 2016 | 20.53 | 20.64 | 20.21 | 20.41 | 1,598,925 | -0.19(-0.91%) |
Oct 19, 2016 | 20.33 | 20.70 | 20.33 | 20.60 | 2,269,226 | +0.17(+0.83%) |
Oct 18, 2016 | 20.21 | 20.44 | 20.12 | 20.43 | 1,990,180 | +0.38(+1.87%) |
Oct 17, 2016 | 19.93 | 20.22 | 19.83 | 20.06 | 1,433,448 | +0.08(+0.42%) |
Oct 14, 2016 | 20.13 | 20.25 | 19.95 | 19.97 | 1,591,848 | -0.05(-0.23%) |
Oct 13, 2016 | 19.97 | 20.08 | 19.62 | 20.02 | 1,589,219 | -0.16(-0.79%) |
Oct 12, 2016 | 20.35 | 20.40 | 20.18 | 20.18 | 1,250,752 | -0.11(-0.56%) |
Oct 11, 2016 | 20.52 | 20.56 | 20.13 | 20.29 | 1,776,978 | -0.23(-1.10%) |
Oct 10, 2016 | 20.46 | 20.86 | 20.51 | 20.52 | 1,258,376 | +0.06(+0.28%) |
Oct 07, 2016 | 20.65 | 20.77 | 20.37 | 20.46 | 1,243,621 | -0.23(-1.09%) |
Oct 06, 2016 | 20.63 | 20.77 | 20.42 | 20.69 | 1,951,378 | +0.09(+0.46%) |
Oct 05, 2016 | 20.57 | 20.85 | 20.49 | 20.59 | 2,135,703 | +0.17(+0.83%) |
Oct 04, 2016 | 20.44 | 20.74 | 20.36 | 20.42 | 2,938,176 | +0.12(+0.60%) |
Oct 03, 2016 | 20.40 | 20.69 | 20.08 | 20.30 | 4,265,600 | -0.20(-0.96%) |
Sep 30, 2016 | 20.57 | 20.64 | 20.36 | 20.50 | 2,293,835 | +0.07(+0.32%) |
Sep 29, 2016 | 20.67 | 20.78 | 20.29 | 20.43 | 3,005,455 | -0.23(-1.14%) |
Sep 28, 2016 | 20.89 | 21.11 | 20.66 | 20.67 | 3,349,027 | +0.08(+0.36%) |
Sep 27, 2016 | 20.46 | 20.69 | 20.37 | 20.59 | 2,842,818 | +0.13(+0.64%) |
Sep 26, 2016 | 20.46 | 20.62 | 20.35 | 20.46 | 2,992,250 | -0.10(-0.50%) |
Sep 23, 2016 | 20.82 | 21.13 | 20.55 | 20.56 | 3,963,725 | -0.48(-2.28%) |
Sep 22, 2016 | 20.74 | 21.41 | 20.52 | 21.04 | 8,623,127 | -1.25(-5.60%) |
Sep 21, 2016 | 22.17 | 22.41 | 22.01 | 22.29 | 4,429,982 | +0.54(+2.46%) |
Sep 20, 2016 | 22.37 | 22.37 | 21.76 | 21.76 | 2,605,436 | +0.02(+0.09%) |
Sep 19, 2016 | 21.35 | 22.00 | 21.25 | 21.74 | 3,944,792 | +0.62(+2.94%) |
Sep 16, 2016 | 21.02 | 21.21 | 20.76 | 21.12 | 2,949,583 | +0.05(+0.22%) |
Sep 15, 2016 | 20.19 | 21.10 | 20.14 | 21.07 | 4,114,884 | +0.94(+4.67%) |
Sep 14, 2016 | 19.58 | 20.13 | 19.47 | 20.13 | 2,226,000 | +0.62(+3.18%) |
Sep 13, 2016 | 19.56 | 19.79 | 19.38 | 19.51 | 1,445,750 | -0.15(-0.76%) |
Sep 12, 2016 | 19.27 | 19.77 | 19.25 | 19.66 | 1,344,832 | +0.23(+1.16%) |
Sep 09, 2016 | 20.11 | 20.14 | 19.38 | 19.44 | 1,600,966 | -0.84(-4.12%) |
Sep 08, 2016 | 20.38 | 20.39 | 20.24 | 20.27 | 1,116,069 | -0.19(-0.92%) |
Sep 07, 2016 | 20.27 | 20.47 | 20.23 | 20.46 | 1,340,580 | +0.20(+0.97%) |
Sep 06, 2016 | 20.14 | 20.26 | 20.03 | 20.26 | 1,447,272 | +0.14(+0.70%) |
Sep 02, 2016 | 20.08 | 20.12 | 20.12 | 20.12 | 1,036,892 | +0.12(+0.61%) |
Sep 01, 2016 | 19.91 | 20.06 | 19.64 | 20.00 | 1,347,326 | +0.09(+0.47%) |
Aug 31, 2016 | 19.83 | 19.94 | 19.60 | 19.91 | 1,853,847 | +0.01(+0.05%) |
Aug 30, 2016 | 19.90 | 19.96 | 19.72 | 19.90 | 1,368,439 | +0.02(+0.09%) |
Aug 29, 2016 | 19.78 | 19.94 | 19.73 | 19.88 | 1,000,928 | +0.08(+0.38%) |
Aug 26, 2016 | 19.79 | 19.86 | 19.65 | 19.80 | 1,219,430 | +0.00(+0.00%) |
Aug 25, 2016 | 19.63 | 19.85 | 19.57 | 19.80 | 1,417,999 | +0.14(+0.72%) |
Aug 24, 2016 | 19.73 | 19.81 | 19.63 | 19.66 | 1,344,566 | -0.10(-0.52%) |
Aug 23, 2016 | 19.73 | 19.84 | 19.71 | 19.77 | 1,243,473 | +0.10(+0.53%) |
Aug 22, 2016 | 19.70 | 19.72 | 19.43 | 19.66 | 1,248,955 | -0.14(-0.71%) |
Aug 19, 2016 | 19.67 | 19.82 | 19.61 | 19.80 | 1,017,198 | +0.07(+0.33%) |
Aug 18, 2016 | 19.43 | 19.74 | 19.39 | 19.74 | 1,089,833 | +0.29(+1.50%) |
Aug 17, 2016 | 19.52 | 19.65 | 19.35 | 19.45 | 1,992,939 | -0.08(-0.43%) |
Aug 16, 2016 | 19.73 | 19.79 | 19.52 | 19.53 | 1,402,772 | -0.23(-1.19%) |
Aug 15, 2016 | 19.63 | 19.82 | 19.56 | 19.77 | 1,377,620 | +0.19(+0.96%) |
Aug 12, 2016 | 19.62 | 19.62 | 19.49 | 19.58 | 1,199,970 | -0.06(-0.29%) |
Aug 11, 2016 | 19.33 | 19.72 | 19.29 | 19.63 | 2,169,659 | +0.29(+1.51%) |
Aug 10, 2016 | 19.32 | 19.41 | 19.21 | 19.34 | 1,801,981 | +0.05(+0.24%) |
Aug 09, 2016 | 19.48 | 19.49 | 19.29 | 19.30 | 2,357,432 | -0.18(-0.91%) |
Aug 08, 2016 | 19.36 | 19.54 | 19.34 | 19.47 | 1,784,630 | +0.08(+0.43%) |
Aug 05, 2016 | 19.11 | 19.51 | 19.11 | 19.39 | 1,659,482 | +0.37(+1.92%) |
Aug 04, 2016 | 18.82 | 19.03 | 18.82 | 19.02 | 1,364,691 | +0.22(+1.14%) |
Aug 03, 2016 | 18.69 | 18.84 | 18.69 | 18.81 | 1,947,794 | +0.08(+0.45%) |
Aug 02, 2016 | 19.11 | 19.11 | 18.66 | 18.73 | 2,630,046 | -0.39(-2.06%) |
Aug 01, 2016 | 19.02 | 19.18 | 18.95 | 19.12 | 1,845,372 | +0.07(+0.39%) |
Jul 29, 2016 | 19.10 | 19.18 | 18.91 | 19.04 | 1,100,272 | -0.12(-0.63%) |
Jul 28, 2016 | 19.22 | 19.35 | 19.07 | 19.17 | 1,568,655 | -0.06(-0.29%) |
Jul 27, 2016 | 19.18 | 19.41 | 19.02 | 19.22 | 2,519,560 | +0.20(+1.03%) |
Jul 26, 2016 | 19.04 | 19.11 | 18.83 | 19.02 | 2,399,773 | +0.01(+0.05%) |
Jul 25, 2016 | 19.08 | 19.16 | 19.01 | 19.02 | 1,668,188 | -0.05(-0.25%) |
Jul 22, 2016 | 18.99 | 19.17 | 18.77 | 19.06 | 2,263,608 | -0.03(-0.15%) |
Jul 21, 2016 | 19.29 | 19.41 | 19.06 | 19.09 | 1,458,187 | -0.23(-1.21%) |
Jul 20, 2016 | 19.28 | 19.39 | 19.20 | 19.32 | 1,863,201 | +0.12(+0.63%) |
Jul 19, 2016 | 19.17 | 19.33 | 19.10 | 19.20 | 2,013,132 | -0.03(-0.15%) |
Jul 18, 2016 | 19.30 | 19.40 | 19.12 | 19.23 | 2,757,294 | -0.02(-0.10%) |
Jul 15, 2016 | 18.75 | 19.32 | 18.62 | 19.25 | 5,818,681 | +1.06(+5.81%) |
Jul 14, 2016 | 18.22 | 18.33 | 18.11 | 18.19 | 2,343,150 | +0.11(+0.62%) |
Jul 13, 2016 | 18.17 | 18.19 | 18.00 | 18.08 | 2,537,462 | +0.06(+0.31%) |
Jul 12, 2016 | 17.86 | 18.09 | 17.78 | 18.02 | 3,127,078 | +0.34(+1.90%) |
Jul 11, 2016 | 17.66 | 17.80 | 17.63 | 17.69 | 2,213,755 | +0.13(+0.75%) |
Jul 08, 2016 | 17.24 | 17.59 | 17.01 | 17.56 | 2,172,959 | +0.54(+3.19%) |
Jul 07, 2016 | 16.98 | 17.23 | 16.88 | 17.01 | 2,329,555 | +0.10(+0.61%) |
Jul 06, 2016 | 16.84 | 16.96 | 16.58 | 16.91 | 2,760,925 | -0.06(-0.33%) |
Jul 05, 2016 | 17.27 | 17.33 | 16.79 | 16.97 | 3,148,461 | -0.46(-2.63%) |
Jul 01, 2016 | 17.29 | 17.42 | 17.42 | 17.42 | 2,595,729 | +0.14(+0.81%) |
Jun 30, 2016 | 16.74 | 17.29 | 16.63 | 17.28 | 3,848,912 | +0.63(+3.76%) |
Jun 29, 2016 | 16.68 | 16.79 | 16.40 | 16.66 | 2,758,971 | +0.21(+1.25%) |
Jun 28, 2016 | 16.47 | 16.55 | 16.21 | 16.45 | 3,801,785 | +0.23(+1.44%) |
Jun 27, 2016 | 17.17 | 17.17 | 16.16 | 16.22 | 3,214,948 | -1.12(-6.48%) |
Jun 24, 2016 | 17.78 | 18.12 | 17.33 | 17.34 | 4,269,270 | -1.28(-6.88%) |
Jun 23, 2016 | 18.27 | 18.63 | 18.21 | 18.62 | 3,616,891 | +0.56(+3.11%) |
Jun 22, 2016 | 17.68 | 18.25 | 17.58 | 18.06 | 3,473,025 | +0.45(+2.55%) |
Jun 21, 2016 | 18.00 | 18.07 | 17.59 | 17.61 | 5,961,137 | -0.33(-1.83%) |
Jun 20, 2016 | 18.06 | 18.22 | 17.94 | 17.94 | 4,417,260 | +0.21(+1.16%) |
Jun 17, 2016 | 17.54 | 17.76 | 17.46 | 17.73 | 5,122,930 | +0.16(+0.91%) |
Jun 16, 2016 | 16.98 | 17.62 | 16.85 | 17.57 | 8,596,382 | +0.33(+1.90%) |
Jun 15, 2016 | 17.31 | 17.46 | 17.24 | 17.25 | 4,747,525 | -0.06(-0.32%) |
Jun 14, 2016 | 17.30 | 17.36 | 17.17 | 17.30 | 3,861,873 | -0.09(-0.54%) |
Jun 13, 2016 | 17.55 | 17.75 | 17.36 | 17.40 | 3,448,709 | -0.25(-1.43%) |
Jun 10, 2016 | 17.67 | 17.85 | 17.55 | 17.65 | 3,617,901 | -0.22(-1.26%) |
Jun 09, 2016 | 17.82 | 17.95 | 17.71 | 17.87 | 2,563,681 | -0.04(-0.21%) |
Jun 08, 2016 | 17.99 | 17.99 | 17.86 | 17.91 | 1,975,746 | -0.06(-0.31%) |
Jun 07, 2016 | 17.76 | 18.14 | 17.71 | 17.97 | 2,513,807 | -0.38(-2.09%) |
Jun 06, 2016 | 18.17 | 18.42 | 18.10 | 18.35 | 1,184,062 | +0.17(+0.93%) |
Jun 03, 2016 | 18.30 | 18.30 | 18.00 | 18.18 | 1,558,564 | -0.16(-0.87%) |
Jun 02, 2016 | 18.09 | 18.35 | 18.06 | 18.34 | 1,761,102 | +0.19(+1.03%) |