Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.63 | 23.22 | 22.63 | 23.14 | 1,075,218 | +0.35(+1.54%) |
Mar 30, 2017 | 22.77 | 23.11 | 22.47 | 22.79 | 1,480,253 | +0.10(+0.43%) |
Mar 29, 2017 | 22.10 | 22.71 | 21.97 | 22.69 | 1,430,833 | +0.48(+2.15%) |
Mar 28, 2017 | 21.61 | 22.29 | 21.53 | 22.21 | 1,518,250 | +0.63(+2.93%) |
Mar 27, 2017 | 20.69 | 21.67 | 20.57 | 21.58 | 1,553,698 | +0.34(+1.60%) |
Mar 24, 2017 | 21.42 | 21.58 | 21.06 | 21.24 | 1,862,899 | -0.01(-0.05%) |
Mar 23, 2017 | 21.42 | 21.55 | 20.73 | 21.25 | 2,328,675 | -0.23(-1.09%) |
Mar 22, 2017 | 21.73 | 22.25 | 21.27 | 21.48 | 1,368,841 | -0.55(-2.52%) |
Mar 21, 2017 | 22.53 | 22.84 | 21.96 | 22.04 | 1,536,445 | -0.39(-1.73%) |
Mar 20, 2017 | 22.14 | 22.53 | 21.94 | 22.43 | 1,272,582 | -0.04(-0.17%) |
Mar 17, 2017 | 22.74 | 22.92 | 22.33 | 22.47 | 1,873,922 | -0.16(-0.69%) |
Mar 16, 2017 | 23.27 | 23.27 | 22.43 | 22.62 | 1,107,255 | -0.60(-2.60%) |
Mar 15, 2017 | 22.78 | 23.35 | 22.54 | 23.23 | 1,866,534 | +0.93(+4.19%) |
Mar 14, 2017 | 22.04 | 22.44 | 21.61 | 22.29 | 1,211,067 | -0.20(-0.91%) |
Mar 13, 2017 | 22.99 | 22.29 | 22.50 | 1,319,303 | -0.18(-0.81%) | |
Mar 10, 2017 | 23.07 | 23.22 | 22.33 | 22.68 | 1,367,878 | -0.18(-0.81%) |
Mar 09, 2017 | 21.91 | 22.96 | 21.61 | 22.87 | 2,080,925 | +0.94(+4.30%) |
Mar 08, 2017 | 23.08 | 23.33 | 21.88 | 21.92 | 1,679,652 | -1.36(-5.85%) |
Mar 07, 2017 | 23.45 | 23.67 | 22.67 | 23.28 | 1,486,224 | -0.08(-0.33%) |
Mar 06, 2017 | 23.27 | 23.44 | 22.91 | 23.36 | 1,357,173 | +0.12(+0.50%) |
Mar 03, 2017 | 23.59 | 23.79 | 23.09 | 23.24 | 899,917 | -0.18(-0.79%) |
Mar 02, 2017 | 24.29 | 24.37 | 23.41 | 23.43 | 813,578 | -0.86(-3.52%) |
Mar 01, 2017 | 23.84 | 24.36 | 23.63 | 24.29 | 1,437,759 | +0.88(+3.74%) |
Feb 28, 2017 | 23.61 | 23.79 | 23.24 | 23.41 | 1,437,794 | -0.48(-1.99%) |
Feb 27, 2017 | 23.97 | 24.22 | 23.72 | 23.89 | 1,450,229 | +0.14(+0.57%) |
Feb 24, 2017 | 24.28 | 24.37 | 23.65 | 23.75 | 1,927,895 | -0.86(-3.48%) |
Feb 23, 2017 | 24.83 | 25.82 | 24.24 | 24.61 | 1,887,048 | -0.25(-1.02%) |
Feb 22, 2017 | 25.72 | 26.06 | 24.84 | 24.86 | 1,725,958 | -1.15(-4.41%) |
Feb 21, 2017 | 26.45 | 26.62 | 25.99 | 26.01 | 1,818,587 | -0.06(-0.22%) |
Feb 17, 2017 | 26.07 | 26.07 | 26.07 | 0 | -0.06(-0.22%) | |
Feb 16, 2017 | 26.55 | 26.82 | 26.05 | 26.12 | 686,157 | -0.39(-1.47%) |
Feb 15, 2017 | 26.00 | 26.71 | 25.92 | 26.51 | 797,352 | +0.28(+1.08%) |
Feb 14, 2017 | 26.19 | 26.29 | 25.84 | 26.23 | 1,180,834 | +0.09(+0.34%) |
Feb 13, 2017 | 26.37 | 26.67 | 26.00 | 26.14 | 666,676 | -0.37(-1.39%) |
Feb 10, 2017 | 26.73 | 26.94 | 26.36 | 26.51 | 790,086 | +0.30(+1.15%) |
Feb 09, 2017 | 26.01 | 26.41 | 25.81 | 26.21 | 752,220 | +0.66(+2.59%) |
Feb 08, 2017 | 26.00 | 26.36 | 25.20 | 25.55 | 1,863,237 | -0.80(-3.03%) |
Feb 07, 2017 | 26.69 | 26.97 | 25.96 | 26.35 | 1,195,966 | -0.62(-2.31%) |
Feb 06, 2017 | 27.69 | 27.73 | 26.73 | 26.97 | 1,103,403 | -0.71(-2.57%) |
Feb 03, 2017 | 26.26 | 27.71 | 26.26 | 27.68 | 1,892,875 | +2.08(+8.13%) |
Feb 02, 2017 | 25.45 | 25.79 | 24.76 | 25.60 | 1,215,039 | +0.29(+1.15%) |
Feb 01, 2017 | 25.82 | 25.82 | 24.92 | 25.31 | 1,073,573 | -0.30(-1.18%) |
Jan 31, 2017 | 25.31 | 25.62 | 24.71 | 25.61 | 1,144,036 | +0.50(+1.98%) |
Jan 30, 2017 | 25.73 | 25.75 | 24.82 | 25.11 | 1,497,186 | -0.78(-3.01%) |
Jan 27, 2017 | 26.08 | 26.41 | 25.44 | 25.89 | 1,065,127 | -0.51(-1.92%) |
Jan 26, 2017 | 26.43 | 26.96 | 26.26 | 26.40 | 1,352,111 | +0.25(+0.97%) |
Jan 25, 2017 | 25.32 | 26.25 | 25.32 | 26.14 | 1,129,665 | +0.71(+2.79%) |
Jan 24, 2017 | 24.66 | 25.72 | 24.62 | 25.43 | 1,463,020 | +1.00(+4.10%) |
Jan 23, 2017 | 24.22 | 24.53 | 24.11 | 24.43 | 1,019,922 | -0.07(-0.28%) |
Jan 20, 2017 | 24.09 | 24.88 | 24.09 | 24.50 | 1,219,292 | +0.71(+2.98%) |
Jan 19, 2017 | 23.85 | 23.99 | 23.47 | 23.79 | 638,205 | +0.06(+0.25%) |
Jan 18, 2017 | 23.59 | 23.99 | 23.36 | 23.73 | 1,006,732 | -0.26(-1.09%) |
Jan 17, 2017 | 24.24 | 24.37 | 23.65 | 23.99 | 1,294,007 | +0.34(+1.44%) |
Jan 13, 2017 | 23.65 | 23.65 | 23.65 | 0 | -0.12(-0.49%) | |
Jan 12, 2017 | 24.61 | 24.77 | 23.43 | 23.77 | 1,319,066 | -0.55(-2.28%) |
Jan 11, 2017 | 24.72 | 24.72 | 24.12 | 24.32 | 1,467,880 | -0.21(-0.87%) |
Jan 10, 2017 | 24.73 | 24.95 | 24.37 | 24.54 | 1,008,676 | -0.11(-0.43%) |
Jan 09, 2017 | 25.56 | 25.56 | 24.61 | 24.65 | 1,043,629 | -1.16(-4.49%) |
Jan 06, 2017 | 26.34 | 26.50 | 25.71 | 25.80 | 914,610 | -0.41(-1.56%) |
Jan 05, 2017 | 26.28 | 26.65 | 25.88 | 26.21 | 1,074,501 | -0.03(-0.11%) |
Jan 04, 2017 | 25.68 | 26.25 | 25.37 | 26.24 | 1,214,103 | +0.77(+3.02%) |
Jan 03, 2017 | 25.63 | 25.93 | 24.75 | 25.47 | 1,357,669 | +0.42(+1.67%) |
Dec 30, 2016 | 25.05 | 25.05 | 25.05 | 0 | -0.24(-0.96%) | |
Dec 29, 2016 | 25.02 | 25.35 | 24.80 | 25.30 | 937,420 | +0.17(+0.66%) |
Dec 28, 2016 | 25.57 | 25.67 | 24.95 | 25.13 | 652,907 | -0.37(-1.45%) |
Dec 27, 2016 | 24.83 | 25.54 | 24.80 | 25.50 | 838,607 | +0.74(+2.98%) |
Dec 23, 2016 | 24.76 | 24.76 | 24.76 | 0 | +0.33(+1.35%) | |
Dec 22, 2016 | 24.45 | 24.70 | 24.30 | 24.43 | 521,570 | +0.05(+0.20%) |
Dec 21, 2016 | 24.92 | 25.04 | 24.31 | 24.38 | 689,608 | -0.20(-0.83%) |
Dec 20, 2016 | 25.73 | 25.73 | 24.56 | 24.59 | 1,256,433 | -0.74(-2.92%) |
Dec 19, 2016 | 25.02 | 25.62 | 24.80 | 25.33 | 1,238,632 | +0.12(+0.46%) |
Dec 16, 2016 | 25.48 | 25.48 | 24.50 | 25.21 | 2,337,999 | -0.08(-0.31%) |
Dec 15, 2016 | 24.50 | 25.61 | 24.23 | 25.29 | 1,864,327 | +0.56(+2.28%) |
Dec 14, 2016 | 25.10 | 25.46 | 24.50 | 24.72 | 1,413,469 | -0.99(-3.86%) |
Dec 13, 2016 | 25.94 | 26.47 | 25.43 | 25.72 | 1,485,846 | +0.28(+1.11%) |
Dec 12, 2016 | 26.06 | 26.81 | 25.28 | 25.43 | 1,343,932 | +0.18(+0.69%) |
Dec 09, 2016 | 25.22 | 25.74 | 24.75 | 25.26 | 1,281,068 | +0.34(+1.37%) |
Dec 08, 2016 | 24.42 | 24.97 | 24.20 | 24.92 | 2,001,990 | +0.80(+3.31%) |
Dec 07, 2016 | 24.21 | 24.55 | 23.93 | 24.12 | 1,981,414 | -0.14(-0.56%) |
Dec 06, 2016 | 24.05 | 24.36 | 23.60 | 24.26 | 6,318,766 | -0.48(-1.93%) |
Dec 05, 2016 | 25.53 | 25.70 | 24.59 | 24.73 | 1,941,880 | -0.22(-0.90%) |
Dec 02, 2016 | 25.35 | 25.61 | 24.49 | 24.96 | 1,635,754 | -0.64(-2.51%) |
Dec 01, 2016 | 26.86 | 26.95 | 25.33 | 25.60 | 2,256,160 | -0.31(-1.20%) |
Nov 30, 2016 | 23.95 | 26.55 | 23.95 | 25.91 | 4,240,026 | +3.85(+17.46%) |
Nov 29, 2016 | 22.27 | 22.72 | 21.63 | 22.06 | 2,542,325 | -1.00(-4.34%) |
Nov 28, 2016 | 24.66 | 24.84 | 22.95 | 23.06 | 1,072,763 | -1.65(-6.69%) |
Nov 25, 2016 | 24.90 | 25.15 | 24.57 | 24.71 | 343,598 | -0.37(-1.47%) |
Nov 23, 2016 | 25.08 | 25.08 | 25.08 | 0 | +0.11(+0.43%) | |
Nov 22, 2016 | 25.03 | 25.23 | 24.54 | 24.98 | 1,945,113 | -0.06(-0.23%) |
Nov 21, 2016 | 24.61 | 25.03 | 24.36 | 25.03 | 1,385,302 | +1.20(+5.02%) |
Nov 18, 2016 | 23.42 | 24.20 | 23.05 | 23.84 | 1,439,037 | +0.50(+2.12%) |
Nov 17, 2016 | 23.95 | 24.30 | 23.16 | 23.34 | 1,507,400 | -0.25(-1.07%) |
Nov 16, 2016 | 24.10 | 24.48 | 23.40 | 23.60 | 1,696,491 | -0.44(-1.82%) |
Nov 15, 2016 | 23.32 | 24.56 | 23.05 | 24.03 | 1,962,064 | +1.29(+5.69%) |
Nov 14, 2016 | 22.59 | 22.79 | 21.98 | 22.74 | 1,101,303 | +0.08(+0.34%) |
Nov 11, 2016 | 22.33 | 22.90 | 21.93 | 22.66 | 1,577,740 | +0.04(+0.17%) |
Nov 10, 2016 | 22.13 | 22.87 | 21.83 | 22.62 | 1,138,167 | +0.35(+1.57%) |
Nov 09, 2016 | 21.43 | 22.41 | 21.07 | 22.27 | 1,334,140 | +1.02(+4.81%) |
Nov 08, 2016 | 20.46 | 21.39 | 20.39 | 21.25 | 1,094,060 | +0.55(+2.68%) |
Nov 07, 2016 | 20.64 | 21.01 | 20.36 | 20.70 | 1,628,270 | +0.59(+2.95%) |
Nov 04, 2016 | 20.32 | 20.76 | 19.89 | 20.10 | 1,952,516 | -0.32(-1.57%) |
Nov 03, 2016 | 21.30 | 21.30 | 20.20 | 20.42 | 1,616,379 | -0.30(-1.45%) |
Nov 02, 2016 | 21.87 | 21.87 | 20.19 | 20.73 | 2,646,216 | -1.29(-5.87%) |
Nov 01, 2016 | 21.57 | 22.19 | 21.00 | 22.02 | 2,755,383 | +0.81(+3.81%) |
Oct 31, 2016 | 21.50 | 21.50 | 20.84 | 21.21 | 1,625,468 | -0.47(-2.15%) |
Oct 28, 2016 | 21.81 | 22.55 | 21.53 | 21.68 | 1,395,935 | -0.26(-1.20%) |
Oct 27, 2016 | 22.31 | 22.53 | 21.88 | 21.94 | 964,146 | -0.14(-0.62%) |
Oct 26, 2016 | 22.37 | 22.83 | 21.71 | 22.08 | 1,784,716 | -0.59(-2.62%) |
Oct 25, 2016 | 23.35 | 23.35 | 22.50 | 22.67 | 1,349,168 | -0.78(-3.32%) |
Oct 24, 2016 | 23.38 | 24.07 | 22.83 | 23.45 | 1,973,584 | +0.17(+0.71%) |
Oct 21, 2016 | 22.42 | 23.55 | 22.40 | 23.28 | 1,334,479 | +0.54(+2.39%) |
Oct 20, 2016 | 22.70 | 23.11 | 22.36 | 22.74 | 1,015,043 | -0.27(-1.18%) |
Oct 19, 2016 | 22.76 | 23.57 | 22.57 | 23.01 | 988,626 | +0.56(+2.51%) |
Oct 18, 2016 | 23.18 | 23.22 | 22.27 | 22.45 | 785,658 | -0.18(-0.82%) |
Oct 17, 2016 | 22.54 | 22.75 | 22.19 | 22.63 | 1,064,991 | +0.04(+0.17%) |
Oct 14, 2016 | 23.01 | 23.32 | 22.43 | 22.59 | 1,057,872 | -0.43(-1.86%) |
Oct 13, 2016 | 22.94 | 23.27 | 22.66 | 23.02 | 1,325,373 | -0.20(-0.88%) |
Oct 12, 2016 | 23.31 | 23.69 | 22.78 | 23.23 | 2,052,567 | -0.31(-1.32%) |
Oct 11, 2016 | 23.51 | 23.77 | 23.16 | 23.54 | 1,391,332 | -0.07(-0.29%) |
Oct 10, 2016 | 23.30 | 23.76 | 23.14 | 23.60 | 1,420,251 | +0.57(+2.49%) |
Oct 07, 2016 | 23.25 | 23.52 | 22.85 | 23.03 | 1,519,516 | -0.25(-1.09%) |
Oct 06, 2016 | 23.29 | 23.61 | 22.70 | 23.28 | 1,585,048 | +0.12(+0.50%) |
Oct 05, 2016 | 22.88 | 23.41 | 22.46 | 23.17 | 1,578,088 | +0.81(+3.61%) |
Oct 04, 2016 | 22.94 | 23.26 | 22.33 | 22.36 | 1,942,521 | -0.58(-2.54%) |
Oct 03, 2016 | 23.71 | 23.82 | 22.66 | 22.94 | 1,810,634 | -0.73(-3.08%) |
Sep 30, 2016 | 23.54 | 24.03 | 23.11 | 23.67 | 2,159,556 | +0.36(+1.54%) |
Sep 29, 2016 | 22.42 | 23.79 | 22.30 | 23.31 | 2,426,028 | +0.91(+4.08%) |
Sep 28, 2016 | 20.05 | 22.43 | 19.86 | 22.40 | 3,075,288 | +2.49(+12.51%) |
Sep 27, 2016 | 20.11 | 20.12 | 19.44 | 19.91 | 1,924,105 | -0.58(-2.85%) |
Sep 26, 2016 | 20.72 | 21.09 | 20.41 | 20.49 | 1,541,637 | -0.13(-0.61%) |
Sep 23, 2016 | 21.59 | 22.04 | 20.44 | 20.62 | 1,532,508 | -1.11(-5.10%) |
Sep 22, 2016 | 21.84 | 22.17 | 21.68 | 21.73 | 2,039,675 | +0.38(+1.78%) |
Sep 21, 2016 | 20.58 | 21.42 | 20.25 | 21.35 | 1,766,549 | +1.42(+7.13%) |
Sep 20, 2016 | 20.33 | 20.39 | 19.89 | 19.93 | 1,295,082 | -0.50(-2.43%) |
Sep 19, 2016 | 20.41 | 20.70 | 20.06 | 20.42 | 1,534,296 | +0.30(+1.50%) |
Sep 16, 2016 | 20.21 | 20.32 | 19.79 | 20.12 | 2,055,081 | -0.48(-2.31%) |
Sep 15, 2016 | 20.46 | 21.04 | 20.24 | 20.60 | 1,416,044 | +0.24(+1.19%) |
Sep 14, 2016 | 20.87 | 21.26 | 20.33 | 20.36 | 1,261,495 | -0.68(-3.24%) |
Sep 13, 2016 | 21.69 | 21.81 | 20.64 | 21.04 | 1,516,539 | -1.26(-5.67%) |
Sep 12, 2016 | 21.85 | 22.50 | 21.57 | 22.30 | 1,218,897 | +0.07(+0.31%) |
Sep 09, 2016 | 22.93 | 23.31 | 22.23 | 22.23 | 1,352,655 | -1.17(-4.99%) |
Sep 08, 2016 | 23.71 | 23.73 | 22.92 | 23.40 | 1,999,118 | -0.02(-0.08%) |
Sep 07, 2016 | 23.49 | 23.63 | 23.00 | 23.42 | 1,748,354 | +0.14(+0.58%) |
Sep 06, 2016 | 23.26 | 23.58 | 22.95 | 23.28 | 1,077,633 | +0.21(+0.93%) |
Sep 02, 2016 | 23.01 | 23.07 | 23.07 | 23.07 | 1,239,781 | +0.70(+3.13%) |
Sep 01, 2016 | 22.16 | 22.40 | 21.81 | 22.37 | 1,116,196 | +0.05(+0.22%) |
Aug 31, 2016 | 22.62 | 22.80 | 21.90 | 22.32 | 1,309,122 | -0.48(-2.09%) |
Aug 30, 2016 | 23.80 | 23.80 | 22.62 | 22.80 | 1,780,788 | -0.60(-2.58%) |
Aug 29, 2016 | 23.19 | 23.74 | 22.93 | 23.40 | 1,110,696 | +0.16(+0.67%) |
Aug 26, 2016 | 23.18 | 23.71 | 22.88 | 23.24 | 1,478,676 | +0.29(+1.27%) |
Aug 25, 2016 | 22.67 | 23.40 | 22.56 | 22.95 | 1,618,778 | +0.23(+1.03%) |
Aug 24, 2016 | 21.94 | 22.94 | 21.92 | 22.72 | 2,236,665 | +0.50(+2.23%) |
Aug 23, 2016 | 21.95 | 22.49 | 21.95 | 22.22 | 1,721,452 | +0.15(+0.66%) |
Aug 22, 2016 | 22.39 | 22.47 | 21.97 | 22.08 | 1,487,866 | -0.80(-3.49%) |
Aug 19, 2016 | 23.51 | 23.51 | 22.80 | 22.88 | 1,800,652 | -0.73(-3.09%) |
Aug 18, 2016 | 22.64 | 23.72 | 22.59 | 23.60 | 1,296,400 | +1.10(+4.88%) |
Aug 17, 2016 | 22.83 | 22.83 | 21.88 | 22.51 | 1,384,071 | -0.34(-1.49%) |
Aug 16, 2016 | 22.89 | 23.12 | 22.53 | 22.85 | 1,076,254 | -0.17(-0.72%) |
Aug 15, 2016 | 22.65 | 23.25 | 22.63 | 23.01 | 1,190,610 | +0.59(+2.65%) |
Aug 12, 2016 | 22.49 | 22.52 | 21.80 | 22.42 | 1,296,603 | +0.11(+0.48%) |
Aug 11, 2016 | 21.85 | 22.72 | 21.41 | 22.31 | 1,317,262 | +0.85(+3.94%) |
Aug 10, 2016 | 21.73 | 22.21 | 21.37 | 21.47 | 1,642,297 | -0.01(-0.05%) |
Aug 09, 2016 | 21.50 | 21.84 | 21.05 | 21.47 | 1,955,495 | +0.16(+0.73%) |
Aug 08, 2016 | 21.38 | 21.84 | 20.78 | 21.32 | 1,526,465 | +0.31(+1.48%) |
Aug 05, 2016 | 20.84 | 21.08 | 20.07 | 21.01 | 1,681,431 | +0.40(+1.94%) |
Aug 04, 2016 | 19.44 | 22.25 | 19.37 | 20.61 | 4,765,201 | +1.11(+5.69%) |
Aug 03, 2016 | 18.76 | 19.60 | 18.35 | 19.50 | 1,954,413 | +0.72(+3.83%) |
Aug 02, 2016 | 19.16 | 19.43 | 18.05 | 18.78 | 2,531,299 | -0.22(-1.18%) |
Aug 01, 2016 | 20.34 | 20.57 | 18.91 | 19.00 | 1,510,753 | -1.51(-7.35%) |
Jul 29, 2016 | 19.39 | 20.57 | 19.37 | 20.51 | 1,636,842 | +0.77(+3.89%) |
Jul 28, 2016 | 19.24 | 20.00 | 19.24 | 19.74 | 1,888,195 | +0.51(+2.63%) |
Jul 27, 2016 | 19.95 | 20.31 | 19.10 | 19.24 | 1,960,268 | -0.55(-2.80%) |
Jul 26, 2016 | 19.35 | 19.80 | 19.15 | 19.79 | 1,194,030 | +0.25(+1.29%) |
Jul 25, 2016 | 20.20 | 20.28 | 19.35 | 19.54 | 1,297,524 | -0.96(-4.70%) |
Jul 22, 2016 | 20.66 | 20.72 | 20.21 | 20.50 | 1,054,092 | +0.01(+0.05%) |
Jul 21, 2016 | 20.76 | 21.42 | 20.46 | 20.49 | 1,740,281 | -0.15(-0.71%) |
Jul 20, 2016 | 20.63 | 20.81 | 19.88 | 20.64 | 1,805,614 | -0.22(-1.07%) |
Jul 19, 2016 | 21.59 | 21.64 | 20.50 | 20.86 | 1,545,760 | -0.77(-3.55%) |
Jul 18, 2016 | 21.63 | 21.67 | 21.01 | 21.63 | 968,878 | +0.18(+0.86%) |
Jul 15, 2016 | 21.70 | 22.37 | 21.31 | 21.45 | 1,110,161 | +0.05(+0.23%) |
Jul 14, 2016 | 21.71 | 21.83 | 21.28 | 21.40 | 1,049,124 | +0.20(+0.96%) |
Jul 13, 2016 | 22.09 | 22.09 | 20.77 | 21.19 | 1,382,479 | -0.55(-2.55%) |
Jul 12, 2016 | 21.19 | 22.17 | 20.87 | 21.75 | 1,334,456 | +1.53(+7.55%) |
Jul 11, 2016 | 20.45 | 20.67 | 20.11 | 20.22 | 1,204,774 | +0.00(+0.00%) |
Jul 08, 2016 | 19.70 | 20.34 | 19.24 | 20.22 | 1,575,879 | +0.98(+5.11%) |
Jul 07, 2016 | 20.23 | 20.47 | 18.89 | 19.24 | 1,409,707 | -0.45(-2.27%) |
Jul 06, 2016 | 19.08 | 19.71 | 18.97 | 19.69 | 1,189,852 | +0.47(+2.43%) |
Jul 05, 2016 | 19.41 | 19.71 | 18.90 | 19.22 | 1,610,015 | -0.74(-3.70%) |
Jul 01, 2016 | 19.30 | 19.96 | 19.96 | 19.96 | 1,344,964 | +0.70(+3.64%) |
Jun 30, 2016 | 20.55 | 20.56 | 19.07 | 19.26 | 3,430,459 | -1.33(-6.47%) |
Jun 29, 2016 | 20.30 | 20.84 | 19.67 | 20.59 | 2,356,899 | +1.07(+5.48%) |
Jun 28, 2016 | 19.75 | 19.96 | 19.39 | 19.52 | 2,205,156 | +0.53(+2.82%) |
Jun 27, 2016 | 19.58 | 20.05 | 18.75 | 18.98 | 1,432,197 | -1.13(-5.61%) |
Jun 24, 2016 | 20.70 | 21.33 | 19.99 | 20.11 | 2,499,368 | -1.98(-8.98%) |
Jun 23, 2016 | 21.98 | 22.27 | 21.69 | 22.10 | 881,125 | +0.42(+1.93%) |
Jun 22, 2016 | 22.26 | 22.34 | 21.39 | 21.68 | 610,756 | -0.39(-1.76%) |
Jun 21, 2016 | 21.57 | 22.14 | 21.04 | 22.07 | 1,165,668 | +0.30(+1.39%) |
Jun 20, 2016 | 22.18 | 22.61 | 21.75 | 21.77 | 714,568 | +0.10(+0.45%) |
Jun 17, 2016 | 21.31 | 21.92 | 21.31 | 21.67 | 1,333,363 | +0.60(+2.86%) |
Jun 16, 2016 | 21.16 | 21.21 | 20.35 | 21.07 | 1,093,577 | -0.58(-2.70%) |
Jun 15, 2016 | 21.34 | 22.16 | 21.06 | 21.65 | 1,333,362 | +0.18(+0.82%) |
Jun 14, 2016 | 21.45 | 22.01 | 20.89 | 21.47 | 1,224,181 | -0.02(-0.09%) |
Jun 13, 2016 | 21.32 | 21.68 | 21.11 | 21.49 | 1,854,764 | -0.18(-0.85%) |
Jun 10, 2016 | 22.50 | 22.80 | 21.65 | 21.68 | 735,939 | -1.38(-5.99%) |
Jun 09, 2016 | 23.16 | 23.65 | 22.84 | 23.06 | 1,118,015 | -0.50(-2.11%) |
Jun 08, 2016 | 24.07 | 24.84 | 23.48 | 23.56 | 1,162,967 | +0.00(+0.00%) |
Jun 07, 2016 | 23.10 | 23.74 | 22.72 | 23.56 | 1,295,156 | +0.82(+3.59%) |
Jun 06, 2016 | 22.23 | 22.75 | 21.97 | 22.74 | 934,031 | +0.84(+3.82%) |
Jun 03, 2016 | 22.26 | 22.37 | 21.65 | 21.90 | 1,030,792 | -0.25(-1.14%) |
Jun 02, 2016 | 21.81 | 22.18 | 21.47 | 22.16 | 962,772 | -0.08(-0.35%) |
Jun 01, 2016 | 21.65 | 22.29 | 21.23 | 22.23 | 996,433 | +0.14(+0.62%) |
May 31, 2016 | 21.98 | 22.54 | 21.90 | 22.10 | 1,203,401 | +0.24(+1.11%) |
May 27, 2016 | 22.31 | 21.85 | 21.85 | 21.85 | 1,009,160 | -0.53(-2.35%) |
May 26, 2016 | 22.25 | 22.59 | 21.87 | 22.38 | 1,167,070 | +0.46(+2.09%) |
May 25, 2016 | 21.76 | 22.19 | 21.57 | 21.92 | 804,276 | +0.50(+2.31%) |
May 24, 2016 | 21.56 | 21.74 | 20.97 | 21.43 | 924,030 | +0.12(+0.55%) |
May 23, 2016 | 21.14 | 21.61 | 20.92 | 21.31 | 1,208,705 | -0.13(-0.59%) |
May 20, 2016 | 21.25 | 21.47 | 20.48 | 21.44 | 870,937 | +0.28(+1.33%) |
May 19, 2016 | 21.19 | 21.42 | 20.47 | 21.15 | 875,222 | -0.46(-2.12%) |
May 18, 2016 | 21.87 | 22.26 | 21.37 | 21.61 | 1,202,897 | -0.27(-1.24%) |
May 17, 2016 | 21.43 | 22.16 | 21.33 | 21.88 | 1,214,816 | +0.65(+3.07%) |
May 16, 2016 | 20.86 | 21.49 | 20.86 | 21.23 | 1,222,410 | +1.10(+5.46%) |
May 13, 2016 | 20.76 | 21.12 | 20.09 | 20.13 | 869,922 | -0.87(-4.12%) |
May 12, 2016 | 21.14 | 21.67 | 20.46 | 21.00 | 1,021,364 | +0.33(+1.60%) |
May 11, 2016 | 20.20 | 21.21 | 19.88 | 20.67 | 1,346,449 | +0.37(+1.82%) |
May 10, 2016 | 19.19 | 20.38 | 19.19 | 20.30 | 1,309,088 | +1.23(+6.43%) |
May 09, 2016 | 19.29 | 19.44 | 18.70 | 19.07 | 1,634,623 | -0.46(-2.34%) |
May 06, 2016 | 19.18 | 20.07 | 19.17 | 19.53 | 1,124,369 | +0.02(+0.10%) |
May 05, 2016 | 20.03 | 20.39 | 19.08 | 19.51 | 1,761,652 | +0.41(+2.14%) |
May 04, 2016 | 19.75 | 21.04 | 18.87 | 19.10 | 2,647,945 | -1.16(-5.71%) |
May 03, 2016 | 20.57 | 20.86 | 19.98 | 20.26 | 1,821,611 | -0.98(-4.62%) |
May 02, 2016 | 20.97 | 21.44 | 20.43 | 21.24 | 1,540,091 | +0.28(+1.35%) |
Apr 29, 2016 | 21.41 | 21.94 | 20.38 | 20.96 | 1,603,857 | -0.21(-1.01%) |
Apr 28, 2016 | 21.59 | 22.12 | 21.11 | 21.17 | 1,078,006 | -0.57(-2.64%) |
Apr 27, 2016 | 21.79 | 22.41 | 21.40 | 21.75 | 1,517,516 | +0.31(+1.45%) |
Apr 26, 2016 | 21.06 | 21.82 | 20.71 | 21.44 | 1,288,475 | +0.60(+2.89%) |
Apr 25, 2016 | 21.43 | 21.43 | 20.49 | 20.83 | 1,297,315 | -0.64(-2.99%) |
Apr 22, 2016 | 20.88 | 21.62 | 20.66 | 21.47 | 1,197,253 | +0.79(+3.81%) |
Apr 21, 2016 | 21.16 | 21.18 | 20.28 | 20.69 | 1,140,007 | -0.29(-1.39%) |
Apr 20, 2016 | 21.24 | 21.50 | 20.71 | 20.98 | 2,182,278 | -0.44(-2.04%) |
Apr 19, 2016 | 21.04 | 21.86 | 20.79 | 21.42 | 1,526,613 | +0.56(+2.71%) |
Apr 18, 2016 | 19.45 | 21.11 | 19.35 | 20.85 | 991,985 | +0.30(+1.47%) |
Apr 15, 2016 | 20.73 | 20.84 | 20.13 | 20.55 | 846,607 | -0.49(-2.31%) |
Apr 14, 2016 | 20.76 | 21.07 | 20.44 | 21.04 | 1,345,455 | +0.35(+1.69%) |
Apr 13, 2016 | 21.04 | 21.04 | 20.07 | 20.69 | 1,333,078 | -0.12(-0.56%) |
Apr 12, 2016 | 19.65 | 20.85 | 19.53 | 20.80 | 2,279,839 | +1.37(+7.06%) |
Apr 11, 2016 | 19.90 | 19.92 | 19.31 | 19.43 | 1,311,733 | -0.22(-1.14%) |
Apr 08, 2016 | 19.66 | 19.90 | 19.07 | 19.66 | 1,370,690 | +0.68(+3.59%) |
Apr 07, 2016 | 18.91 | 19.53 | 18.68 | 18.98 | 1,239,782 | -0.13(-0.66%) |
Apr 06, 2016 | 18.15 | 19.21 | 17.97 | 19.10 | 1,277,665 | +0.96(+5.31%) |
Apr 05, 2016 | 18.11 | 18.50 | 17.79 | 18.14 | 2,095,912 | -0.16(-0.85%) |
Apr 04, 2016 | 18.42 | 19.06 | 18.08 | 18.29 | 1,505,051 | -0.14(-0.74%) |