Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.17 | 22.22 | 22.05 | 22.18 | 1,521,195 | +0.12(+0.55%) |
Jan 30, 2017 | 21.96 | 22.07 | 21.90 | 22.06 | 1,271,506 | -0.23(-1.05%) |
Jan 27, 2017 | 22.19 | 22.30 | 22.19 | 22.29 | 641,889 | +0.03(+0.15%) |
Jan 26, 2017 | 22.35 | 22.36 | 22.19 | 22.26 | 1,072,447 | -0.24(-1.08%) |
Jan 25, 2017 | 22.44 | 22.55 | 22.44 | 22.50 | 1,199,604 | +0.43(+1.94%) |
Jan 24, 2017 | 21.98 | 22.11 | 21.98 | 22.07 | 2,039,512 | +0.18(+0.81%) |
Jan 23, 2017 | 21.86 | 21.90 | 21.77 | 21.90 | 1,235,650 | -0.02(-0.11%) |
Jan 20, 2017 | 21.92 | 21.95 | 21.84 | 21.92 | 907,449 | +0.07(+0.33%) |
Jan 19, 2017 | 21.90 | 21.90 | 21.76 | 21.85 | 1,121,566 | -0.02(-0.07%) |
Jan 18, 2017 | 21.92 | 21.93 | 21.79 | 21.86 | 1,138,089 | -0.15(-0.66%) |
Jan 17, 2017 | 21.97 | 22.03 | 21.94 | 22.01 | 1,125,996 | -0.06(-0.29%) |
Jan 13, 2017 | 22.07 | 22.07 | 22.07 | 0 | +0.13(+0.59%) | |
Jan 12, 2017 | 21.97 | 21.98 | 21.89 | 21.94 | 1,371,613 | +0.15(+0.70%) |
Jan 11, 2017 | 21.58 | 21.79 | 21.52 | 21.79 | 1,405,424 | -0.05(-0.22%) |
Jan 10, 2017 | 21.86 | 21.92 | 21.81 | 21.84 | 1,599,178 | -0.10(-0.44%) |
Jan 09, 2017 | 21.88 | 21.96 | 21.84 | 21.94 | 1,011,347 | -0.04(-0.18%) |
Jan 06, 2017 | 21.94 | 22.02 | 21.90 | 21.98 | 1,938,435 | -0.04(-0.18%) |
Jan 05, 2017 | 21.85 | 22.06 | 21.84 | 22.02 | 3,610,074 | +0.28(+1.30%) |
Jan 04, 2017 | 21.66 | 21.73 | 21.54 | 21.73 | 1,622,364 | +0.06(+0.30%) |
Jan 03, 2017 | 21.54 | 21.69 | 21.52 | 21.67 | 4,658,723 | +0.27(+1.28%) |
Dec 30, 2016 | 21.40 | 21.40 | 21.40 | 0 | +0.17(+0.80%) | |
Dec 29, 2016 | 21.20 | 21.30 | 21.19 | 21.23 | 670,385 | +0.17(+0.80%) |
Dec 28, 2016 | 21.11 | 21.13 | 21.01 | 21.06 | 974,486 | -0.27(-1.25%) |
Dec 27, 2016 | 21.34 | 21.38 | 21.31 | 21.32 | 766,515 | +0.00(+0.00%) |
Dec 23, 2016 | 21.32 | 21.32 | 21.32 | 0 | +0.11(+0.53%) | |
Dec 22, 2016 | 21.25 | 21.27 | 21.19 | 21.21 | 1,427,411 | -0.12(-0.57%) |
Dec 21, 2016 | 21.18 | 21.33 | 21.18 | 21.33 | 2,544,215 | +0.03(+0.16%) |
Dec 20, 2016 | 21.20 | 21.31 | 21.18 | 21.30 | 1,151,180 | +0.16(+0.74%) |
Dec 19, 2016 | 21.27 | 21.29 | 21.13 | 21.14 | 1,806,771 | -0.15(-0.70%) |
Dec 16, 2016 | 21.25 | 21.45 | 21.22 | 21.29 | 1,942,403 | +0.13(+0.63%) |
Dec 15, 2016 | 21.08 | 21.20 | 21.05 | 21.16 | 2,131,064 | +0.10(+0.49%) |
Dec 14, 2016 | 21.40 | 21.44 | 20.97 | 21.05 | 4,430,771 | -0.44(-2.05%) |
Dec 13, 2016 | 21.39 | 21.61 | 21.39 | 21.49 | 1,879,496 | +0.32(+1.52%) |
Dec 12, 2016 | 21.19 | 21.23 | 21.13 | 21.17 | 1,707,801 | +0.06(+0.26%) |
Dec 09, 2016 | 20.99 | 21.15 | 20.95 | 21.12 | 1,016,436 | +0.01(+0.04%) |
Dec 08, 2016 | 21.11 | 21.14 | 21.02 | 21.11 | 2,436,999 | +0.06(+0.26%) |
Dec 07, 2016 | 20.79 | 21.11 | 20.76 | 21.05 | 1,367,711 | +0.28(+1.36%) |
Dec 06, 2016 | 20.47 | 20.80 | 20.46 | 20.77 | 3,106,442 | +0.61(+3.00%) |
Dec 05, 2016 | 19.97 | 20.19 | 19.97 | 20.16 | 3,943,002 | +0.35(+1.79%) |
Dec 02, 2016 | 19.77 | 19.89 | 19.71 | 19.81 | 1,325,767 | -0.05(-0.28%) |
Dec 01, 2016 | 19.89 | 19.92 | 19.78 | 19.87 | 1,638,036 | +0.06(+0.32%) |
Nov 30, 2016 | 19.85 | 19.90 | 19.76 | 19.80 | 1,076,109 | -0.01(-0.04%) |
Nov 29, 2016 | 19.68 | 19.86 | 19.65 | 19.81 | 2,402,285 | +0.18(+0.92%) |
Nov 28, 2016 | 19.74 | 19.76 | 19.61 | 19.63 | 1,423,068 | -0.18(-0.91%) |
Nov 25, 2016 | 19.78 | 19.82 | 19.78 | 19.81 | 913,641 | +0.09(+0.44%) |
Nov 23, 2016 | 19.72 | 19.72 | 19.72 | 0 | -0.22(-1.10%) | |
Nov 22, 2016 | 19.87 | 19.94 | 19.81 | 19.94 | 683,725 | +0.09(+0.48%) |
Nov 21, 2016 | 19.73 | 19.87 | 19.72 | 19.85 | 978,830 | +0.13(+0.64%) |
Nov 18, 2016 | 19.80 | 19.81 | 19.68 | 19.72 | 1,939,123 | -0.33(-1.65%) |
Nov 17, 2016 | 20.10 | 20.16 | 20.00 | 20.05 | 778,312 | +0.09(+0.43%) |
Nov 16, 2016 | 19.94 | 20.08 | 19.90 | 19.97 | 790,917 | -0.29(-1.44%) |
Nov 15, 2016 | 20.05 | 20.27 | 20.01 | 20.26 | 969,812 | +0.20(+0.98%) |
Nov 14, 2016 | 20.07 | 20.14 | 19.99 | 20.06 | 3,107,341 | -0.28(-1.35%) |
Nov 11, 2016 | 20.38 | 20.42 | 20.21 | 20.34 | 1,336,277 | -0.41(-1.97%) |
Nov 10, 2016 | 20.90 | 20.94 | 20.51 | 20.75 | 2,079,376 | -0.34(-1.60%) |
Nov 09, 2016 | 20.82 | 21.18 | 20.81 | 21.09 | 3,182,551 | -0.27(-1.25%) |
Nov 08, 2016 | 21.17 | 21.38 | 21.14 | 21.35 | 2,057,192 | +0.05(+0.22%) |
Nov 07, 2016 | 21.27 | 21.31 | 21.18 | 21.31 | 3,228,261 | +0.31(+1.46%) |
Nov 04, 2016 | 21.05 | 21.14 | 20.97 | 21.00 | 1,244,363 | -0.24(-1.15%) |
Nov 03, 2016 | 21.26 | 21.31 | 21.18 | 21.24 | 1,614,585 | +0.01(+0.04%) |
Nov 02, 2016 | 21.33 | 21.38 | 21.20 | 21.23 | 3,181,501 | -0.24(-1.14%) |
Nov 01, 2016 | 21.72 | 21.72 | 21.42 | 21.48 | 1,113,295 | -0.12(-0.55%) |
Oct 31, 2016 | 21.61 | 21.66 | 21.50 | 21.60 | 601,494 | +0.01(+0.04%) |
Oct 28, 2016 | 21.58 | 21.66 | 21.54 | 21.59 | 1,441,249 | +0.05(+0.22%) |
Oct 27, 2016 | 21.59 | 21.62 | 21.52 | 21.54 | 734,694 | +0.16(+0.74%) |
Oct 26, 2016 | 21.42 | 21.50 | 21.34 | 21.38 | 888,405 | -0.02(-0.07%) |
Oct 25, 2016 | 21.34 | 21.45 | 21.29 | 21.40 | 944,320 | -0.15(-0.69%) |
Oct 24, 2016 | 21.61 | 21.67 | 21.53 | 21.55 | 604,413 | +0.26(+1.22%) |
Oct 21, 2016 | 21.16 | 21.30 | 21.12 | 21.29 | 552,713 | +0.01(+0.04%) |
Oct 20, 2016 | 21.20 | 21.33 | 21.17 | 21.28 | 1,737,824 | +0.20(+0.93%) |
Oct 19, 2016 | 20.99 | 21.12 | 20.99 | 21.09 | 557,565 | +0.14(+0.68%) |
Oct 18, 2016 | 20.94 | 21.00 | 20.86 | 20.94 | 727,722 | +0.31(+1.49%) |
Oct 17, 2016 | 20.64 | 20.68 | 20.58 | 20.64 | 574,546 | +0.04(+0.19%) |
Oct 14, 2016 | 20.71 | 20.80 | 20.59 | 20.60 | 1,391,434 | +0.12(+0.58%) |
Oct 13, 2016 | 20.30 | 20.53 | 20.25 | 20.48 | 756,571 | -0.12(-0.57%) |
Oct 12, 2016 | 20.57 | 20.67 | 20.53 | 20.60 | 1,193,671 | -0.02(-0.08%) |
Oct 11, 2016 | 20.76 | 20.78 | 20.55 | 20.61 | 1,129,460 | -0.17(-0.80%) |
Oct 10, 2016 | 20.75 | 20.86 | 20.75 | 20.78 | 411,571 | +0.02(+0.11%) |
Oct 07, 2016 | 20.76 | 20.79 | 20.58 | 20.75 | 1,442,339 | -0.28(-1.35%) |
Oct 06, 2016 | 21.14 | 21.15 | 20.97 | 21.04 | 1,108,787 | -0.11(-0.52%) |
Oct 05, 2016 | 21.09 | 21.17 | 21.01 | 21.15 | 1,638,548 | +0.23(+1.09%) |
Oct 04, 2016 | 21.00 | 21.05 | 20.80 | 20.92 | 1,200,977 | -0.09(-0.41%) |
Oct 03, 2016 | 21.02 | 21.06 | 20.94 | 21.01 | 734,062 | -0.09(-0.45%) |
Sep 30, 2016 | 20.85 | 21.17 | 20.80 | 21.10 | 1,285,642 | +0.35(+1.71%) |
Sep 29, 2016 | 21.13 | 21.20 | 20.65 | 20.75 | 1,775,776 | -0.36(-1.71%) |
Sep 28, 2016 | 21.00 | 21.12 | 20.85 | 21.11 | 727,660 | +0.20(+0.98%) |
Sep 27, 2016 | 20.71 | 20.94 | 20.69 | 20.90 | 614,692 | -0.02(-0.08%) |
Sep 26, 2016 | 20.98 | 21.03 | 20.92 | 20.92 | 1,242,079 | -0.22(-1.04%) |
Sep 23, 2016 | 21.08 | 21.22 | 21.08 | 21.14 | 658,633 | -0.26(-1.21%) |
Sep 22, 2016 | 21.56 | 21.59 | 21.36 | 21.40 | 1,692,496 | +0.22(+1.04%) |
Sep 21, 2016 | 20.95 | 21.21 | 20.91 | 21.18 | 1,431,994 | +0.44(+2.12%) |
Sep 20, 2016 | 20.84 | 20.86 | 20.73 | 20.74 | 491,093 | -0.02(-0.11%) |
Sep 19, 2016 | 20.83 | 20.88 | 20.72 | 20.76 | 709,268 | +0.09(+0.42%) |
Sep 16, 2016 | 20.67 | 20.71 | 20.58 | 20.68 | 1,480,848 | -0.41(-1.94%) |
Sep 15, 2016 | 20.95 | 21.12 | 20.86 | 21.09 | 798,739 | +0.12(+0.56%) |
Sep 14, 2016 | 20.98 | 21.12 | 20.93 | 20.97 | 1,955,990 | -0.08(-0.37%) |
Sep 13, 2016 | 21.22 | 21.24 | 20.94 | 21.05 | 1,801,298 | -0.57(-2.66%) |
Sep 12, 2016 | 21.22 | 21.62 | 21.20 | 21.62 | 2,155,702 | +0.06(+0.26%) |
Sep 09, 2016 | 21.84 | 21.86 | 21.56 | 21.56 | 1,866,140 | -0.38(-1.72%) |
Sep 08, 2016 | 21.89 | 22.02 | 21.81 | 21.94 | 5,096,262 | +0.32(+1.49%) |
Sep 07, 2016 | 21.65 | 21.71 | 21.60 | 21.62 | 1,789,270 | +0.15(+0.70%) |
Sep 06, 2016 | 21.53 | 21.57 | 21.39 | 21.47 | 1,291,193 | +0.12(+0.55%) |
Sep 02, 2016 | 21.27 | 21.35 | 21.35 | 21.35 | 1,893,094 | +0.24(+1.16%) |
Sep 01, 2016 | 21.12 | 21.21 | 20.97 | 21.11 | 1,073,865 | +0.26(+1.25%) |
Aug 31, 2016 | 20.92 | 20.97 | 20.79 | 20.85 | 925,217 | +0.13(+0.65%) |
Aug 30, 2016 | 20.79 | 20.84 | 20.68 | 20.72 | 1,170,266 | +0.05(+0.23%) |
Aug 29, 2016 | 20.58 | 20.68 | 20.58 | 20.67 | 622,676 | +0.05(+0.23%) |
Aug 26, 2016 | 20.85 | 21.07 | 20.53 | 20.62 | 3,518,324 | -0.09(-0.42%) |
Aug 25, 2016 | 20.76 | 20.81 | 20.70 | 20.71 | 575,724 | -0.05(-0.23%) |
Aug 24, 2016 | 20.83 | 20.90 | 20.75 | 20.75 | 1,734,245 | +0.05(+0.23%) |
Aug 23, 2016 | 20.82 | 20.87 | 20.70 | 20.71 | 1,381,722 | +0.12(+0.57%) |
Aug 22, 2016 | 20.42 | 20.61 | 20.39 | 20.59 | 912,211 | +0.08(+0.38%) |
Aug 19, 2016 | 20.42 | 20.55 | 20.35 | 20.51 | 1,022,541 | -0.24(-1.14%) |
Aug 18, 2016 | 20.64 | 20.76 | 20.64 | 20.75 | 1,480,858 | +0.04(+0.19%) |
Aug 17, 2016 | 20.65 | 20.73 | 20.52 | 20.71 | 786,076 | -0.11(-0.53%) |
Aug 16, 2016 | 20.92 | 20.97 | 20.80 | 20.82 | 2,024,442 | -0.09(-0.41%) |
Aug 15, 2016 | 20.93 | 20.97 | 20.87 | 20.90 | 665,154 | +0.06(+0.26%) |
Aug 12, 2016 | 20.94 | 20.94 | 20.82 | 20.85 | 1,728,866 | +0.04(+0.19%) |
Aug 11, 2016 | 20.79 | 20.91 | 20.78 | 20.81 | 1,221,353 | +0.07(+0.34%) |
Aug 10, 2016 | 20.77 | 20.81 | 20.72 | 20.74 | 812,697 | +0.22(+1.07%) |
Aug 09, 2016 | 20.49 | 20.65 | 20.48 | 20.52 | 3,630,616 | +0.20(+0.97%) |
Aug 08, 2016 | 20.34 | 20.39 | 20.27 | 20.32 | 1,573,120 | +0.07(+0.35%) |
Aug 05, 2016 | 20.13 | 20.27 | 20.12 | 20.25 | 871,419 | +0.24(+1.18%) |
Aug 04, 2016 | 20.00 | 20.07 | 19.96 | 20.02 | 1,059,522 | +0.15(+0.75%) |
Aug 03, 2016 | 19.78 | 19.87 | 19.74 | 19.87 | 1,152,123 | -0.11(-0.55%) |
Aug 02, 2016 | 20.04 | 20.06 | 19.89 | 19.98 | 743,585 | -0.35(-1.70%) |
Aug 01, 2016 | 20.47 | 20.52 | 20.29 | 20.32 | 993,082 | -0.34(-1.64%) |
Jul 29, 2016 | 20.61 | 20.69 | 20.53 | 20.66 | 1,374,389 | +0.35(+1.74%) |
Jul 28, 2016 | 20.35 | 20.35 | 20.18 | 20.31 | 709,091 | -0.22(-1.07%) |
Jul 27, 2016 | 20.56 | 20.62 | 20.35 | 20.53 | 1,052,262 | +0.34(+1.68%) |
Jul 26, 2016 | 20.13 | 20.24 | 20.12 | 20.19 | 483,331 | +0.01(+0.04%) |
Jul 25, 2016 | 20.24 | 20.27 | 20.12 | 20.18 | 681,604 | -0.09(-0.47%) |
Jul 22, 2016 | 20.35 | 20.36 | 20.22 | 20.27 | 889,436 | +0.02(+0.12%) |
Jul 21, 2016 | 20.31 | 20.44 | 20.20 | 20.25 | 709,611 | +0.03(+0.16%) |
Jul 20, 2016 | 20.17 | 20.27 | 20.13 | 20.22 | 922,865 | +0.16(+0.78%) |
Jul 19, 2016 | 20.01 | 20.09 | 19.98 | 20.06 | 603,567 | -0.13(-0.62%) |
Jul 18, 2016 | 20.10 | 20.35 | 20.03 | 20.19 | 1,051,580 | -0.03(-0.16%) |
Jul 15, 2016 | 20.36 | 20.38 | 20.18 | 20.22 | 913,365 | -0.10(-0.50%) |
Jul 14, 2016 | 20.38 | 20.46 | 20.32 | 20.32 | 5,488,172 | +0.17(+0.86%) |
Jul 13, 2016 | 20.30 | 20.35 | 20.14 | 20.15 | 1,078,941 | +0.01(+0.04%) |
Jul 12, 2016 | 20.24 | 20.28 | 20.13 | 20.14 | 2,346,514 | +0.54(+2.77%) |
Jul 11, 2016 | 19.69 | 19.74 | 19.60 | 19.60 | 1,878,287 | +0.18(+0.93%) |
Jul 08, 2016 | 19.44 | 18.91 | 18.91 | 19.42 | 3,215,846 | +0.50(+2.66%) |
Jul 07, 2016 | 19.04 | 19.17 | 18.86 | 18.91 | 1,714,114 | -0.13(-0.66%) |
Jul 06, 2016 | 18.87 | 19.07 | 18.65 | 19.04 | 2,173,322 | -0.02(-0.08%) |
Jul 05, 2016 | 19.47 | 19.49 | 19.03 | 19.06 | 2,038,697 | -0.61(-3.08%) |
Jul 01, 2016 | 19.76 | 19.66 | 19.66 | 19.66 | 1,659,222 | +0.01(+0.04%) |
Jun 30, 2016 | 19.26 | 19.67 | 19.15 | 19.65 | 2,988,555 | +0.41(+2.13%) |
Jun 29, 2016 | 19.18 | 19.31 | 19.15 | 19.24 | 2,246,910 | +0.50(+2.64%) |
Jun 28, 2016 | 18.76 | 18.78 | 18.51 | 18.75 | 3,037,253 | +0.56(+3.07%) |
Jun 27, 2016 | 18.13 | 18.19 | 17.76 | 18.19 | 2,904,000 | -0.01(-0.04%) |
Jun 24, 2016 | 18.43 | 18.81 | 18.18 | 18.20 | 5,732,947 | -3.54(-16.29%) |
Jun 23, 2016 | 21.47 | 21.79 | 21.29 | 21.74 | 1,966,118 | +0.83(+3.95%) |
Jun 22, 2016 | 21.11 | 21.18 | 20.91 | 20.91 | 1,758,199 | -0.04(-0.18%) |
Jun 21, 2016 | 20.87 | 21.05 | 20.72 | 20.95 | 2,102,762 | +0.18(+0.85%) |
Jun 20, 2016 | 20.92 | 20.94 | 20.77 | 20.77 | 1,902,942 | +0.43(+2.12%) |
Jun 17, 2016 | 20.13 | 20.37 | 20.03 | 20.34 | 2,672,522 | +0.40(+2.01%) |
Jun 16, 2016 | 19.45 | 19.96 | 19.30 | 19.94 | 2,841,789 | +0.18(+0.90%) |
Jun 15, 2016 | 19.83 | 19.94 | 19.73 | 19.76 | 3,261,537 | +0.14(+0.71%) |
Jun 14, 2016 | 19.71 | 19.84 | 19.51 | 19.62 | 2,222,813 | -0.38(-1.89%) |
Jun 13, 2016 | 20.03 | 20.28 | 19.94 | 20.00 | 2,348,441 | -0.39(-1.93%) |
Jun 10, 2016 | 20.67 | 20.68 | 20.34 | 20.40 | 1,711,378 | -0.87(-4.10%) |
Jun 09, 2016 | 21.34 | 21.42 | 21.21 | 21.27 | 826,429 | -0.32(-1.46%) |
Jun 08, 2016 | 21.59 | 21.63 | 21.49 | 21.58 | 710,466 | +0.00(+0.00%) |
Jun 07, 2016 | 21.63 | 21.71 | 21.58 | 21.58 | 1,469,054 | +0.11(+0.50%) |
Jun 06, 2016 | 21.44 | 21.58 | 21.42 | 21.47 | 864,739 | +0.04(+0.18%) |
Jun 03, 2016 | 21.44 | 21.44 | 21.28 | 21.44 | 1,869,656 | -0.08(-0.39%) |
Jun 02, 2016 | 21.47 | 21.56 | 21.41 | 21.52 | 970,188 | +0.12(+0.58%) |
Jun 01, 2016 | 21.28 | 21.43 | 21.26 | 21.40 | 936,027 | -0.14(-0.64%) |
May 31, 2016 | 21.74 | 21.79 | 21.45 | 21.54 | 1,461,401 | -0.15(-0.68%) |
May 27, 2016 | 21.78 | 21.68 | 21.68 | 21.68 | 1,080,169 | -0.10(-0.46%) |
May 26, 2016 | 21.84 | 21.88 | 21.72 | 21.78 | 1,761,369 | -0.09(-0.42%) |
May 25, 2016 | 21.81 | 21.95 | 21.81 | 21.88 | 857,180 | +0.46(+2.16%) |
May 24, 2016 | 21.17 | 21.45 | 21.17 | 21.41 | 654,890 | +0.42(+1.98%) |
May 23, 2016 | 20.94 | 21.05 | 20.93 | 21.00 | 703,368 | -0.12(-0.55%) |
May 20, 2016 | 21.14 | 21.19 | 21.07 | 21.11 | 993,074 | +0.16(+0.77%) |
May 19, 2016 | 21.06 | 21.10 | 20.89 | 20.95 | 1,536,156 | -0.15(-0.69%) |
May 18, 2016 | 21.08 | 21.33 | 20.99 | 21.10 | 1,638,556 | +0.08(+0.40%) |
May 17, 2016 | 21.19 | 21.26 | 21.00 | 21.01 | 1,266,988 | -0.19(-0.91%) |
May 16, 2016 | 21.01 | 21.22 | 21.01 | 21.20 | 1,107,104 | +0.29(+1.40%) |
May 13, 2016 | 21.06 | 21.19 | 20.86 | 20.91 | 3,155,612 | -0.25(-1.17%) |
May 12, 2016 | 21.29 | 21.34 | 21.07 | 21.16 | 1,481,683 | +0.06(+0.29%) |
May 11, 2016 | 21.08 | 21.22 | 21.03 | 21.10 | 1,184,726 | -0.29(-1.37%) |
May 10, 2016 | 21.20 | 21.39 | 21.20 | 21.39 | 2,356,094 | +0.26(+1.24%) |
May 09, 2016 | 21.25 | 21.30 | 21.09 | 21.13 | 1,407,521 | -0.23(-1.08%) |
May 06, 2016 | 21.11 | 21.39 | 21.10 | 21.36 | 1,545,374 | +0.21(+0.98%) |
May 05, 2016 | 21.30 | 21.31 | 21.10 | 21.15 | 1,367,128 | -0.15(-0.69%) |
May 04, 2016 | 21.36 | 21.46 | 21.24 | 21.30 | 1,275,715 | -0.34(-1.57%) |
May 03, 2016 | 21.82 | 21.82 | 21.59 | 21.64 | 1,746,571 | -0.65(-2.91%) |
May 02, 2016 | 22.26 | 22.31 | 22.14 | 22.28 | 1,216,674 | +0.05(+0.24%) |
Apr 29, 2016 | 22.33 | 22.38 | 22.11 | 22.23 | 2,113,399 | -0.12(-0.52%) |
Apr 28, 2016 | 22.30 | 22.52 | 22.28 | 22.35 | 1,601,121 | -0.26(-1.16%) |
Apr 27, 2016 | 22.55 | 22.67 | 22.45 | 22.61 | 1,162,147 | +0.15(+0.65%) |
Apr 26, 2016 | 22.48 | 22.52 | 22.39 | 22.46 | 1,655,929 | +0.41(+1.85%) |
Apr 25, 2016 | 22.05 | 22.08 | 21.94 | 22.05 | 1,291,934 | -0.13(-0.59%) |
Apr 22, 2016 | 22.12 | 22.25 | 22.12 | 22.18 | 1,235,524 | +0.07(+0.31%) |
Apr 21, 2016 | 22.30 | 22.30 | 22.06 | 22.11 | 1,917,143 | +0.06(+0.28%) |
Apr 20, 2016 | 22.03 | 22.15 | 22.01 | 22.05 | 1,578,980 | +0.26(+1.20%) |
Apr 19, 2016 | 21.74 | 21.82 | 21.66 | 21.79 | 1,770,281 | +0.35(+1.62%) |
Apr 18, 2016 | 21.23 | 21.50 | 21.20 | 21.44 | 1,043,734 | +0.17(+0.80%) |
Apr 15, 2016 | 21.36 | 21.38 | 21.26 | 21.27 | 1,036,468 | +0.04(+0.18%) |
Apr 14, 2016 | 21.31 | 21.31 | 21.19 | 21.24 | 1,129,692 | +0.01(+0.04%) |
Apr 13, 2016 | 21.18 | 21.25 | 21.09 | 21.23 | 1,126,625 | +0.50(+2.42%) |
Apr 12, 2016 | 20.59 | 20.77 | 20.37 | 20.73 | 1,465,213 | +0.22(+1.09%) |
Apr 11, 2016 | 20.70 | 20.80 | 20.50 | 20.50 | 1,319,888 | +0.15(+0.72%) |
Apr 08, 2016 | 20.37 | 20.46 | 20.27 | 20.36 | 4,423,136 | +0.48(+2.40%) |
Apr 07, 2016 | 20.11 | 20.17 | 19.84 | 19.88 | 1,120,194 | -0.53(-2.61%) |
Apr 06, 2016 | 20.26 | 20.41 | 20.16 | 20.41 | 954,884 | +0.19(+0.91%) |
Apr 05, 2016 | 20.33 | 20.33 | 20.23 | 20.23 | 782,518 | -0.45(-2.20%) |
Apr 04, 2016 | 20.72 | 20.83 | 20.64 | 20.68 | 841,702 | -0.15(-0.70%) |
Apr 01, 2016 | 20.63 | 20.85 | 20.58 | 20.83 | 3,063,817 | -0.12(-0.59%) |
Mar 31, 2016 | 21.10 | 21.19 | 20.95 | 20.95 | 1,574,920 | -0.33(-1.56%) |
Mar 30, 2016 | 21.34 | 21.42 | 21.24 | 21.28 | 919,473 | +0.06(+0.29%) |
Mar 29, 2016 | 20.88 | 21.22 | 20.83 | 21.22 | 1,654,397 | +0.24(+1.14%) |
Mar 28, 2016 | 20.97 | 21.03 | 20.91 | 20.98 | 595,335 | +0.08(+0.37%) |
Mar 24, 2016 | 20.80 | 20.90 | 20.90 | 20.90 | 876,226 | -0.15(-0.73%) |
Mar 23, 2016 | 21.31 | 21.31 | 21.04 | 21.06 | 1,127,282 | -0.35(-1.62%) |
Mar 22, 2016 | 21.24 | 21.43 | 21.22 | 21.41 | 1,164,062 | -0.12(-0.57%) |
Mar 21, 2016 | 21.58 | 21.64 | 21.48 | 21.53 | 923,579 | -0.11(-0.50%) |
Mar 18, 2016 | 21.66 | 21.72 | 21.57 | 21.64 | 1,274,563 | +0.12(+0.54%) |
Mar 17, 2016 | 21.34 | 21.55 | 21.25 | 21.52 | 2,753,361 | +0.15(+0.72%) |
Mar 16, 2016 | 20.91 | 21.39 | 20.91 | 21.37 | 2,235,552 | +0.14(+0.65%) |
Mar 15, 2016 | 21.23 | 21.28 | 21.14 | 21.23 | 2,679,468 | -0.34(-1.57%) |
Mar 14, 2016 | 21.64 | 21.66 | 21.53 | 21.57 | 995,317 | -0.06(-0.29%) |
Mar 11, 2016 | 21.35 | 21.64 | 21.34 | 21.63 | 1,537,594 | +0.83(+4.00%) |
Mar 10, 2016 | 20.97 | 21.26 | 20.62 | 20.80 | 6,513,127 | +0.42(+2.08%) |
Mar 09, 2016 | 20.45 | 20.50 | 20.31 | 20.37 | 1,006,579 | +0.02(+0.08%) |
Mar 08, 2016 | 20.60 | 20.60 | 20.34 | 20.36 | 1,498,906 | -0.12(-0.56%) |
Mar 07, 2016 | 20.23 | 20.52 | 20.20 | 20.47 | 1,716,079 | +0.00(+0.00%) |
Mar 04, 2016 | 20.53 | 20.58 | 20.43 | 20.47 | 1,665,775 | +0.00(+0.00%) |
Mar 03, 2016 | 20.20 | 20.47 | 20.19 | 20.47 | 1,202,364 | +0.30(+1.49%) |
Mar 02, 2016 | 19.91 | 20.20 | 19.86 | 20.17 | 1,176,133 | +0.29(+1.47%) |
Mar 01, 2016 | 19.59 | 19.88 | 19.52 | 19.88 | 1,200,468 | +0.58(+3.00%) |
Feb 29, 2016 | 19.33 | 19.46 | 19.26 | 19.30 | 1,816,985 | +0.02(+0.12%) |
Feb 26, 2016 | 19.40 | 19.44 | 19.24 | 19.28 | 922,038 | +0.00(+0.00%) |
Feb 25, 2016 | 19.15 | 19.28 | 19.06 | 19.28 | 2,039,087 | +0.31(+1.63%) |
Feb 24, 2016 | 18.70 | 19.02 | 18.58 | 18.97 | 1,910,702 | -0.27(-1.40%) |
Feb 23, 2016 | 19.48 | 19.50 | 19.22 | 19.24 | 2,014,880 | -0.31(-1.58%) |
Feb 22, 2016 | 19.42 | 19.56 | 19.42 | 19.55 | 944,924 | +0.32(+1.68%) |
Feb 19, 2016 | 19.09 | 19.26 | 19.00 | 19.22 | 692,100 | -0.14(-0.72%) |
Feb 18, 2016 | 19.82 | 19.82 | 19.36 | 19.36 | 1,238,921 | -0.41(-2.07%) |
Feb 17, 2016 | 19.56 | 19.79 | 19.53 | 19.77 | 1,260,018 | +0.45(+2.31%) |
Feb 16, 2016 | 19.36 | 19.39 | 19.11 | 19.32 | 1,125,266 | +0.44(+2.33%) |
Feb 12, 2016 | 18.67 | 18.88 | 18.88 | 18.88 | 1,367,790 | +0.16(+0.86%) |
Feb 11, 2016 | 18.81 | 18.88 | 18.55 | 18.72 | 3,343,685 | -0.51(-2.65%) |
Feb 10, 2016 | 19.25 | 19.47 | 19.18 | 19.23 | 1,374,649 | +0.25(+1.30%) |
Feb 09, 2016 | 18.81 | 19.11 | 18.76 | 18.98 | 1,832,333 | -0.32(-1.68%) |
Feb 08, 2016 | 19.42 | 19.42 | 19.14 | 19.31 | 2,087,003 | -0.74(-3.69%) |
Feb 05, 2016 | 20.21 | 20.27 | 19.99 | 20.05 | 1,413,143 | -0.05(-0.23%) |
Feb 04, 2016 | 19.74 | 20.13 | 19.69 | 20.09 | 1,397,807 | +0.43(+2.20%) |
Feb 03, 2016 | 19.51 | 19.69 | 19.09 | 19.66 | 2,875,843 | +0.14(+0.71%) |
Feb 02, 2016 | 19.79 | 19.79 | 19.47 | 19.52 | 1,717,206 | -0.77(-3.80%) |