Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.65 | 23.71 | 23.43 | 23.59 | 8,337,279 | +0.01(+0.06%) |
Jan 30, 2017 | 23.67 | 23.69 | 23.45 | 23.58 | 11,461,016 | -0.41(-1.69%) |
Jan 27, 2017 | 23.96 | 24.03 | 23.90 | 23.99 | 6,468,679 | -0.10(-0.44%) |
Jan 26, 2017 | 24.24 | 24.30 | 24.00 | 24.09 | 6,785,871 | -0.19(-0.78%) |
Jan 25, 2017 | 24.33 | 24.35 | 24.19 | 24.28 | 6,063,166 | +0.08(+0.33%) |
Jan 24, 2017 | 23.96 | 24.26 | 23.96 | 24.20 | 9,941,263 | +0.19(+0.79%) |
Jan 23, 2017 | 24.00 | 24.10 | 23.81 | 24.01 | 8,341,802 | -0.14(-0.60%) |
Jan 20, 2017 | 24.34 | 24.34 | 24.10 | 24.16 | 8,686,313 | -0.04(-0.16%) |
Jan 19, 2017 | 24.27 | 24.35 | 24.10 | 24.20 | 7,725,258 | -0.13(-0.54%) |
Jan 18, 2017 | 24.38 | 24.52 | 24.27 | 24.33 | 8,987,953 | -0.22(-0.91%) |
Jan 17, 2017 | 24.64 | 24.68 | 24.42 | 24.55 | 9,412,999 | -0.14(-0.58%) |
Jan 13, 2017 | 24.70 | 24.70 | 24.70 | 0 | -0.07(-0.26%) | |
Jan 12, 2017 | 24.91 | 24.92 | 24.70 | 24.76 | 7,163,194 | +0.14(+0.56%) |
Jan 11, 2017 | 24.39 | 24.69 | 24.30 | 24.62 | 6,742,630 | +0.29(+1.19%) |
Jan 10, 2017 | 24.43 | 24.56 | 24.34 | 24.34 | 5,979,678 | -0.13(-0.54%) |
Jan 09, 2017 | 24.64 | 24.69 | 24.47 | 24.47 | 8,431,549 | -0.39(-1.58%) |
Jan 06, 2017 | 25.02 | 25.04 | 24.82 | 24.86 | 8,845,863 | -0.43(-1.71%) |
Jan 05, 2017 | 25.01 | 25.37 | 25.01 | 25.29 | 9,920,383 | +0.18(+0.73%) |
Jan 04, 2017 | 24.95 | 25.14 | 24.88 | 25.11 | 10,496,150 | +0.19(+0.76%) |
Jan 03, 2017 | 24.99 | 25.00 | 24.78 | 24.92 | 13,386,266 | +0.41(+1.66%) |
Dec 30, 2016 | 24.51 | 24.51 | 24.51 | 0 | -0.01(-0.05%) | |
Dec 29, 2016 | 24.59 | 24.61 | 24.49 | 24.53 | 7,647,448 | +0.10(+0.40%) |
Dec 28, 2016 | 24.47 | 24.57 | 24.38 | 24.43 | 9,352,648 | +0.09(+0.38%) |
Dec 27, 2016 | 24.33 | 24.41 | 24.32 | 24.34 | 5,680,820 | +0.06(+0.24%) |
Dec 23, 2016 | 24.28 | 24.28 | 24.28 | 0 | +0.07(+0.30%) | |
Dec 22, 2016 | 24.25 | 24.38 | 24.19 | 24.20 | 11,572,672 | +0.09(+0.35%) |
Dec 21, 2016 | 24.17 | 24.21 | 24.05 | 24.12 | 6,770,686 | +0.17(+0.71%) |
Dec 20, 2016 | 24.03 | 24.13 | 23.92 | 23.95 | 6,640,531 | -0.03(-0.11%) |
Dec 19, 2016 | 24.02 | 24.12 | 23.97 | 23.98 | 6,987,148 | -0.02(-0.08%) |
Dec 16, 2016 | 23.75 | 24.09 | 23.70 | 24.00 | 8,412,973 | +0.49(+2.06%) |
Dec 15, 2016 | 23.24 | 23.57 | 23.16 | 23.51 | 7,760,863 | -0.11(-0.47%) |
Dec 14, 2016 | 24.09 | 24.19 | 23.61 | 23.62 | 8,686,708 | -0.50(-2.09%) |
Dec 13, 2016 | 24.20 | 24.22 | 23.87 | 24.13 | 11,442,774 | +0.18(+0.77%) |
Dec 12, 2016 | 24.01 | 24.14 | 23.89 | 23.94 | 12,832,142 | +0.33(+1.39%) |
Dec 09, 2016 | 23.71 | 23.75 | 23.61 | 23.61 | 7,065,014 | -0.12(-0.50%) |
Dec 08, 2016 | 23.64 | 23.76 | 23.52 | 23.73 | 7,785,989 | +0.20(+0.84%) |
Dec 07, 2016 | 23.55 | 23.59 | 23.39 | 23.54 | 9,159,284 | +0.21(+0.90%) |
Dec 06, 2016 | 23.40 | 23.41 | 23.18 | 23.33 | 8,214,635 | +0.06(+0.25%) |
Dec 05, 2016 | 23.32 | 23.47 | 23.27 | 23.27 | 7,181,059 | +0.00(+0.00%) |
Dec 02, 2016 | 23.25 | 23.48 | 23.14 | 23.27 | 7,938,531 | +0.06(+0.25%) |
Dec 01, 2016 | 23.40 | 23.58 | 23.19 | 23.21 | 11,897,175 | +0.25(+1.09%) |
Nov 30, 2016 | 22.65 | 23.13 | 22.65 | 22.96 | 17,964,600 | +0.98(+4.45%) |
Nov 29, 2016 | 21.88 | 22.06 | 21.80 | 21.98 | 8,991,683 | -0.13(-0.59%) |
Nov 28, 2016 | 22.36 | 22.38 | 22.11 | 22.11 | 8,279,917 | -0.36(-1.60%) |
Nov 25, 2016 | 22.56 | 22.60 | 22.41 | 22.47 | 2,897,155 | -0.09(-0.38%) |
Nov 23, 2016 | 22.56 | 22.56 | 22.56 | 0 | -0.09(-0.41%) | |
Nov 22, 2016 | 22.61 | 22.72 | 22.47 | 22.65 | 10,270,946 | +0.09(+0.41%) |
Nov 21, 2016 | 22.50 | 22.59 | 22.45 | 22.56 | 8,965,482 | +0.50(+2.26%) |
Nov 18, 2016 | 21.87 | 22.17 | 21.82 | 22.06 | 10,190,573 | +0.09(+0.42%) |
Nov 17, 2016 | 22.02 | 22.21 | 21.94 | 21.97 | 8,196,089 | +0.13(+0.60%) |
Nov 16, 2016 | 21.81 | 21.98 | 21.74 | 21.84 | 7,602,730 | -0.20(-0.92%) |
Nov 15, 2016 | 21.79 | 22.09 | 21.79 | 22.04 | 8,653,377 | +0.41(+1.91%) |
Nov 14, 2016 | 21.48 | 21.64 | 21.33 | 21.63 | 8,308,819 | -0.13(-0.60%) |
Nov 11, 2016 | 21.98 | 22.02 | 21.59 | 21.76 | 10,061,441 | -0.50(-2.24%) |
Nov 10, 2016 | 22.48 | 22.50 | 22.19 | 22.26 | 7,945,330 | +0.07(+0.30%) |
Nov 09, 2016 | 21.77 | 22.32 | 21.77 | 22.19 | 8,520,376 | +0.24(+1.08%) |
Nov 08, 2016 | 21.89 | 22.09 | 21.85 | 21.96 | 7,416,129 | +0.04(+0.18%) |
Nov 07, 2016 | 21.79 | 21.94 | 21.71 | 21.92 | 9,101,072 | +0.31(+1.43%) |
Nov 04, 2016 | 21.63 | 21.80 | 21.57 | 21.61 | 9,360,233 | -0.19(-0.89%) |
Nov 03, 2016 | 21.92 | 21.99 | 21.71 | 21.80 | 7,569,139 | -0.11(-0.50%) |
Nov 02, 2016 | 22.12 | 22.23 | 21.75 | 21.91 | 12,073,165 | -0.06(-0.29%) |
Nov 01, 2016 | 22.56 | 22.57 | 21.79 | 21.97 | 18,529,292 | -0.93(-4.05%) |
Oct 31, 2016 | 22.82 | 22.98 | 22.75 | 22.90 | 8,405,562 | -0.08(-0.36%) |
Oct 28, 2016 | 22.95 | 23.19 | 22.89 | 22.99 | 7,849,906 | -0.21(-0.89%) |
Oct 27, 2016 | 23.15 | 23.35 | 23.10 | 23.19 | 6,479,711 | +0.10(+0.42%) |
Oct 26, 2016 | 22.91 | 23.15 | 22.85 | 23.10 | 6,638,422 | -0.12(-0.53%) |
Oct 25, 2016 | 23.22 | 23.35 | 23.14 | 23.22 | 6,947,689 | +0.11(+0.47%) |
Oct 24, 2016 | 23.31 | 23.35 | 22.92 | 23.11 | 6,989,399 | -0.24(-1.05%) |
Oct 21, 2016 | 23.23 | 23.37 | 23.13 | 23.35 | 6,542,763 | +0.13(+0.55%) |
Oct 20, 2016 | 23.15 | 23.33 | 23.06 | 23.22 | 6,213,922 | +0.00(+0.00%) |
Oct 19, 2016 | 23.27 | 23.44 | 23.21 | 23.22 | 6,031,970 | +0.05(+0.19%) |
Oct 18, 2016 | 23.29 | 23.30 | 23.11 | 23.18 | 5,652,227 | +0.31(+1.35%) |
Oct 17, 2016 | 22.91 | 22.99 | 22.80 | 22.87 | 5,414,514 | -0.22(-0.95%) |
Oct 14, 2016 | 23.20 | 23.28 | 23.05 | 23.09 | 5,053,561 | +0.10(+0.45%) |
Oct 13, 2016 | 23.06 | 23.12 | 22.73 | 22.99 | 6,883,874 | -0.07(-0.31%) |
Oct 12, 2016 | 23.19 | 23.19 | 22.93 | 23.06 | 7,675,217 | +0.01(+0.03%) |
Oct 11, 2016 | 23.48 | 23.50 | 22.94 | 23.05 | 11,254,930 | -0.57(-2.43%) |
Oct 10, 2016 | 23.47 | 23.73 | 23.46 | 23.62 | 6,724,380 | +0.32(+1.38%) |
Oct 07, 2016 | 23.23 | 23.44 | 23.14 | 23.30 | 7,262,805 | +0.14(+0.61%) |
Oct 06, 2016 | 23.29 | 23.33 | 23.08 | 23.16 | 6,858,314 | -0.05(-0.22%) |
Oct 05, 2016 | 23.20 | 23.33 | 23.03 | 23.21 | 8,373,745 | +0.23(+0.98%) |
Oct 04, 2016 | 23.20 | 23.30 | 22.91 | 22.99 | 12,647,322 | +0.14(+0.59%) |
Oct 03, 2016 | 22.77 | 22.90 | 22.68 | 22.85 | 7,518,899 | +0.20(+0.88%) |
Sep 30, 2016 | 22.70 | 22.80 | 22.57 | 22.65 | 9,476,580 | +0.06(+0.29%) |
Sep 29, 2016 | 22.70 | 22.74 | 22.45 | 22.59 | 13,990,626 | +0.14(+0.63%) |
Sep 28, 2016 | 21.98 | 22.48 | 21.71 | 22.44 | 15,107,501 | +0.79(+3.66%) |
Sep 27, 2016 | 21.57 | 21.79 | 21.47 | 21.65 | 6,462,595 | -0.05(-0.21%) |
Sep 26, 2016 | 21.72 | 21.89 | 21.66 | 21.70 | 7,108,701 | -0.18(-0.82%) |
Sep 23, 2016 | 21.93 | 22.14 | 21.79 | 21.88 | 7,975,622 | -0.19(-0.88%) |
Sep 22, 2016 | 22.27 | 22.31 | 22.03 | 22.07 | 13,133,292 | +0.42(+1.93%) |
Sep 21, 2016 | 21.47 | 21.70 | 21.39 | 21.65 | 10,298,607 | +0.35(+1.63%) |
Sep 20, 2016 | 21.52 | 21.56 | 21.30 | 21.30 | 7,384,850 | -0.24(-1.11%) |
Sep 19, 2016 | 21.85 | 21.85 | 21.53 | 21.54 | 7,358,046 | +0.08(+0.39%) |
Sep 16, 2016 | 21.31 | 21.53 | 21.30 | 21.46 | 8,684,328 | -0.19(-0.89%) |
Sep 15, 2016 | 21.43 | 21.80 | 21.39 | 21.65 | 7,306,766 | +0.19(+0.87%) |
Sep 14, 2016 | 21.51 | 21.77 | 21.40 | 21.47 | 10,358,286 | -0.12(-0.54%) |
Sep 13, 2016 | 21.81 | 21.88 | 21.49 | 21.58 | 14,330,288 | -0.73(-3.26%) |
Sep 12, 2016 | 21.97 | 22.38 | 21.90 | 22.31 | 9,912,297 | +0.18(+0.82%) |
Sep 09, 2016 | 22.31 | 22.35 | 22.05 | 22.13 | 8,472,136 | -0.47(-2.08%) |
Sep 08, 2016 | 22.48 | 22.66 | 22.33 | 22.60 | 8,065,462 | +0.21(+0.92%) |
Sep 07, 2016 | 22.41 | 22.49 | 22.32 | 22.39 | 6,080,800 | +0.05(+0.20%) |
Sep 06, 2016 | 22.26 | 22.39 | 22.15 | 22.35 | 6,368,791 | +0.12(+0.55%) |
Sep 02, 2016 | 22.06 | 22.23 | 22.23 | 22.23 | 10,738,211 | +0.54(+2.50%) |
Sep 01, 2016 | 21.78 | 21.79 | 21.54 | 21.68 | 5,809,292 | -0.13(-0.59%) |
Aug 31, 2016 | 21.90 | 21.96 | 21.74 | 21.81 | 7,789,549 | -0.15(-0.70%) |
Aug 30, 2016 | 22.05 | 22.11 | 21.94 | 21.97 | 7,256,407 | -0.09(-0.41%) |
Aug 29, 2016 | 21.84 | 22.11 | 21.84 | 22.06 | 4,423,274 | +0.05(+0.23%) |
Aug 26, 2016 | 22.15 | 22.42 | 21.91 | 22.01 | 9,729,013 | -0.04(-0.18%) |
Aug 25, 2016 | 22.12 | 22.24 | 22.01 | 22.05 | 7,252,314 | -0.03(-0.15%) |
Aug 24, 2016 | 22.08 | 22.16 | 21.98 | 22.08 | 9,769,798 | +0.09(+0.41%) |
Aug 23, 2016 | 21.95 | 22.10 | 21.87 | 21.99 | 10,503,787 | +0.11(+0.50%) |
Aug 22, 2016 | 21.79 | 21.92 | 21.71 | 21.88 | 6,619,131 | -0.24(-1.08%) |
Aug 19, 2016 | 22.13 | 22.15 | 22.01 | 22.12 | 6,268,045 | -0.21(-0.92%) |
Aug 18, 2016 | 22.09 | 22.33 | 22.05 | 22.32 | 7,191,216 | +0.29(+1.32%) |
Aug 17, 2016 | 21.93 | 22.05 | 21.77 | 22.03 | 7,762,238 | -0.01(-0.03%) |
Aug 16, 2016 | 21.95 | 22.11 | 21.88 | 22.04 | 10,312,883 | +0.22(+1.00%) |
Aug 15, 2016 | 21.85 | 21.94 | 21.77 | 21.82 | 6,540,979 | +0.08(+0.39%) |
Aug 12, 2016 | 21.77 | 21.82 | 21.65 | 21.74 | 6,713,640 | +0.06(+0.30%) |
Aug 11, 2016 | 21.39 | 21.80 | 21.34 | 21.67 | 9,993,734 | +0.41(+1.91%) |
Aug 10, 2016 | 21.54 | 21.57 | 21.24 | 21.27 | 7,849,744 | -0.24(-1.11%) |
Aug 09, 2016 | 21.59 | 21.67 | 21.42 | 21.50 | 8,326,146 | +0.14(+0.63%) |
Aug 08, 2016 | 21.31 | 21.50 | 21.31 | 21.37 | 9,344,235 | +0.01(+0.06%) |
Aug 05, 2016 | 21.43 | 21.46 | 21.23 | 21.36 | 9,476,164 | +0.10(+0.45%) |
Aug 04, 2016 | 21.30 | 21.45 | 21.21 | 21.26 | 10,741,352 | -0.01(-0.03%) |
Aug 03, 2016 | 21.03 | 21.28 | 20.94 | 21.27 | 14,768,178 | +0.10(+0.49%) |
Aug 02, 2016 | 21.29 | 21.35 | 20.97 | 21.16 | 14,592,745 | +0.17(+0.81%) |
Aug 01, 2016 | 21.45 | 21.47 | 20.94 | 20.99 | 18,664,238 | -0.77(-3.55%) |
Jul 29, 2016 | 21.51 | 21.78 | 21.43 | 21.76 | 10,036,221 | +0.26(+1.21%) |
Jul 28, 2016 | 21.78 | 21.81 | 21.45 | 21.50 | 14,691,511 | -0.37(-1.68%) |
Jul 27, 2016 | 22.12 | 22.25 | 21.78 | 21.87 | 13,315,476 | -0.01(-0.06%) |
Jul 26, 2016 | 21.56 | 21.93 | 21.55 | 21.88 | 13,665,761 | -0.20(-0.89%) |
Jul 25, 2016 | 22.43 | 22.45 | 21.97 | 22.08 | 17,292,976 | -0.61(-2.70%) |
Jul 22, 2016 | 22.69 | 22.73 | 22.56 | 22.69 | 8,907,863 | +0.02(+0.08%) |
Jul 21, 2016 | 22.67 | 22.93 | 22.63 | 22.67 | 6,358,684 | -0.08(-0.33%) |
Jul 20, 2016 | 22.72 | 22.82 | 22.59 | 22.75 | 8,145,983 | -0.04(-0.19%) |
Jul 19, 2016 | 22.78 | 22.87 | 22.67 | 22.79 | 8,451,132 | -0.09(-0.39%) |
Jul 18, 2016 | 22.93 | 22.98 | 22.79 | 22.88 | 8,864,974 | -0.25(-1.07%) |
Jul 15, 2016 | 23.16 | 23.19 | 23.04 | 23.13 | 9,535,058 | +0.00(+0.00%) |
Jul 14, 2016 | 23.47 | 23.47 | 23.12 | 23.13 | 8,692,005 | +0.00(+0.00%) |
Jul 13, 2016 | 23.47 | 23.59 | 22.95 | 23.13 | 13,628,399 | -0.22(-0.95%) |
Jul 12, 2016 | 23.23 | 23.53 | 23.14 | 23.35 | 19,224,560 | +0.51(+2.22%) |
Jul 11, 2016 | 22.81 | 22.92 | 22.76 | 22.85 | 10,905,321 | +0.12(+0.53%) |
Jul 08, 2016 | 22.68 | 22.80 | 22.59 | 22.73 | 11,445,741 | +0.33(+1.47%) |
Jul 07, 2016 | 22.79 | 22.80 | 22.24 | 22.40 | 14,067,967 | -0.11(-0.48%) |
Jul 06, 2016 | 22.29 | 22.52 | 22.09 | 22.50 | 13,946,878 | -0.21(-0.92%) |
Jul 05, 2016 | 22.71 | 22.80 | 22.59 | 22.71 | 17,273,374 | -0.06(-0.28%) |
Jul 01, 2016 | 22.65 | 22.78 | 22.78 | 22.78 | 15,207,112 | +0.31(+1.38%) |
Jun 30, 2016 | 22.05 | 22.51 | 22.02 | 22.47 | 23,611,112 | +0.46(+2.07%) |
Jun 29, 2016 | 21.61 | 22.19 | 21.42 | 22.01 | 27,469,644 | +0.98(+4.66%) |
Jun 28, 2016 | 20.88 | 21.05 | 20.72 | 21.03 | 15,543,382 | +0.79(+3.91%) |
Jun 27, 2016 | 20.36 | 20.47 | 19.97 | 20.24 | 30,766,142 | -0.63(-3.00%) |
Jun 24, 2016 | 20.26 | 21.22 | 20.26 | 20.87 | 54,664,248 | -1.04(-4.76%) |
Jun 23, 2016 | 21.98 | 21.98 | 21.66 | 21.91 | 16,833,282 | +0.47(+2.18%) |
Jun 22, 2016 | 21.84 | 21.92 | 21.44 | 21.44 | 21,291,996 | -0.16(-0.76%) |
Jun 21, 2016 | 21.35 | 21.69 | 21.22 | 21.61 | 17,485,460 | +0.46(+2.18%) |
Jun 20, 2016 | 21.40 | 21.41 | 21.12 | 21.14 | 18,100,886 | +0.42(+2.05%) |
Jun 17, 2016 | 20.44 | 20.74 | 20.40 | 20.72 | 16,716,880 | +0.46(+2.25%) |
Jun 16, 2016 | 19.73 | 20.34 | 19.49 | 20.26 | 21,267,958 | +0.56(+2.82%) |
Jun 15, 2016 | 19.57 | 19.86 | 19.50 | 19.71 | 19,599,210 | +0.14(+0.71%) |
Jun 14, 2016 | 19.90 | 20.01 | 19.40 | 19.57 | 23,981,026 | -0.59(-2.92%) |
Jun 13, 2016 | 20.11 | 20.44 | 20.07 | 20.16 | 13,498,071 | -0.23(-1.12%) |
Jun 10, 2016 | 20.48 | 20.63 | 20.32 | 20.38 | 14,742,883 | -0.52(-2.48%) |
Jun 09, 2016 | 20.69 | 20.92 | 20.68 | 20.90 | 9,314,507 | -0.15(-0.69%) |
Jun 08, 2016 | 21.21 | 21.26 | 21.04 | 21.05 | 14,763,614 | +0.13(+0.60%) |
Jun 07, 2016 | 20.76 | 21.04 | 20.74 | 20.92 | 17,169,144 | +0.34(+1.66%) |
Jun 06, 2016 | 20.42 | 20.63 | 20.38 | 20.58 | 14,476,206 | +0.41(+2.04%) |
Jun 03, 2016 | 20.13 | 20.25 | 19.94 | 20.17 | 19,545,738 | +0.23(+1.14%) |
Jun 02, 2016 | 19.67 | 19.95 | 19.61 | 19.94 | 20,025,592 | +0.11(+0.57%) |
Jun 01, 2016 | 19.49 | 19.86 | 19.46 | 19.83 | 19,934,094 | -0.04(-0.19%) |
May 31, 2016 | 20.23 | 20.39 | 19.80 | 19.87 | 23,375,820 | -0.61(-2.97%) |
May 27, 2016 | 20.40 | 20.47 | 20.47 | 20.47 | 10,076,851 | -0.15(-0.74%) |
May 26, 2016 | 20.73 | 20.81 | 20.51 | 20.62 | 13,797,557 | -0.16(-0.79%) |
May 25, 2016 | 20.55 | 20.86 | 20.48 | 20.79 | 21,472,776 | +0.65(+3.20%) |
May 24, 2016 | 20.15 | 20.23 | 20.02 | 20.14 | 12,229,177 | +0.24(+1.21%) |
May 23, 2016 | 19.95 | 20.11 | 19.86 | 19.90 | 10,245,276 | -0.30(-1.47%) |
May 20, 2016 | 20.23 | 20.40 | 20.07 | 20.20 | 10,605,130 | -0.03(-0.16%) |
May 19, 2016 | 20.18 | 20.27 | 19.93 | 20.23 | 11,916,860 | -0.09(-0.47%) |
May 18, 2016 | 20.50 | 20.56 | 20.20 | 20.33 | 12,257,001 | -0.06(-0.28%) |
May 17, 2016 | 20.35 | 20.52 | 20.24 | 20.38 | 9,112,434 | +0.10(+0.50%) |
May 16, 2016 | 20.23 | 20.38 | 20.23 | 20.28 | 9,211,317 | +0.37(+1.87%) |
May 13, 2016 | 19.91 | 20.09 | 19.83 | 19.91 | 10,573,281 | -0.25(-1.22%) |
May 12, 2016 | 20.54 | 20.56 | 20.04 | 20.16 | 14,276,000 | +0.12(+0.60%) |
May 11, 2016 | 19.93 | 20.23 | 19.77 | 20.04 | 12,882,113 | -0.01(-0.03%) |
May 10, 2016 | 19.73 | 20.06 | 19.72 | 20.04 | 11,412,124 | +0.38(+1.93%) |
May 09, 2016 | 19.88 | 19.88 | 19.46 | 19.66 | 11,445,716 | -0.32(-1.58%) |
May 06, 2016 | 19.73 | 20.14 | 19.73 | 19.98 | 9,892,426 | +0.00(+0.00%) |
May 05, 2016 | 20.08 | 20.27 | 19.83 | 19.98 | 12,239,024 | +0.10(+0.51%) |
May 04, 2016 | 20.07 | 20.22 | 19.78 | 19.88 | 15,533,016 | -0.72(-3.50%) |
May 03, 2016 | 21.27 | 20.88 | 20.54 | 20.60 | 15,947,349 | -0.67(-3.15%) |
May 02, 2016 | 21.27 | 21.35 | 21.07 | 21.27 | 10,341,789 | +0.03(+0.12%) |
Apr 29, 2016 | 21.21 | 21.36 | 20.96 | 21.24 | 14,386,243 | +0.06(+0.27%) |
Apr 28, 2016 | 21.09 | 21.51 | 21.09 | 21.19 | 12,646,641 | -0.22(-1.03%) |
Apr 27, 2016 | 21.19 | 21.51 | 21.14 | 21.41 | 17,766,192 | +0.22(+1.04%) |
Apr 26, 2016 | 21.07 | 21.21 | 20.93 | 21.19 | 25,188,784 | +1.08(+5.35%) |
Apr 25, 2016 | 20.21 | 20.26 | 19.89 | 20.11 | 13,026,197 | -0.23(-1.12%) |
Apr 22, 2016 | 20.01 | 20.39 | 20.01 | 20.34 | 11,233,174 | +0.26(+1.29%) |
Apr 21, 2016 | 20.26 | 20.32 | 20.04 | 20.08 | 11,841,242 | -0.08(-0.38%) |
Apr 20, 2016 | 19.77 | 20.37 | 19.74 | 20.16 | 18,756,572 | +0.06(+0.32%) |
Apr 19, 2016 | 19.73 | 20.14 | 19.68 | 20.09 | 21,253,370 | +0.44(+2.25%) |
Apr 18, 2016 | 19.00 | 19.69 | 18.97 | 19.65 | 18,634,720 | +0.26(+1.34%) |
Apr 15, 2016 | 19.29 | 19.42 | 19.13 | 19.39 | 23,543,536 | -0.17(-0.87%) |
Apr 14, 2016 | 19.48 | 19.60 | 19.41 | 19.56 | 20,056,970 | -0.29(-1.47%) |
Apr 13, 2016 | 20.06 | 20.06 | 19.75 | 19.85 | 14,131,813 | +0.11(+0.58%) |
Apr 12, 2016 | 19.25 | 19.81 | 19.19 | 19.74 | 17,104,946 | +0.56(+2.94%) |
Apr 11, 2016 | 19.25 | 19.37 | 19.17 | 19.18 | 11,664,973 | +0.10(+0.53%) |
Apr 08, 2016 | 18.87 | 19.13 | 18.81 | 19.07 | 15,657,165 | +0.65(+3.50%) |
Apr 07, 2016 | 18.30 | 18.48 | 18.28 | 18.43 | 10,878,449 | -0.11(-0.58%) |
Apr 06, 2016 | 18.26 | 18.55 | 18.14 | 18.54 | 14,642,200 | +0.23(+1.28%) |
Apr 05, 2016 | 18.34 | 18.49 | 18.26 | 18.30 | 12,345,916 | -0.41(-2.20%) |
Apr 04, 2016 | 18.82 | 18.95 | 18.70 | 18.71 | 7,826,232 | +0.01(+0.03%) |
Apr 01, 2016 | 18.53 | 18.75 | 18.49 | 18.71 | 14,119,258 | -0.39(-2.02%) |
Mar 31, 2016 | 19.32 | 19.47 | 19.08 | 19.09 | 11,444,130 | -0.47(-2.42%) |
Mar 30, 2016 | 19.75 | 19.86 | 19.44 | 19.57 | 11,576,237 | +0.37(+1.91%) |
Mar 29, 2016 | 18.92 | 19.20 | 18.78 | 19.20 | 11,128,957 | -0.04(-0.23%) |
Mar 28, 2016 | 19.34 | 19.37 | 19.10 | 19.25 | 5,692,961 | +0.00(+0.00%) |
Mar 24, 2016 | 18.84 | 19.25 | 19.25 | 19.25 | 8,426,196 | +0.14(+0.73%) |
Mar 23, 2016 | 19.47 | 19.51 | 19.09 | 19.11 | 9,255,518 | -0.47(-2.39%) |
Mar 22, 2016 | 19.46 | 19.72 | 19.44 | 19.57 | 8,181,233 | -0.11(-0.58%) |
Mar 21, 2016 | 19.64 | 19.86 | 19.44 | 19.69 | 12,107,103 | -0.13(-0.67%) |
Mar 18, 2016 | 20.02 | 20.08 | 19.68 | 19.82 | 13,507,247 | -0.13(-0.67%) |
Mar 17, 2016 | 19.56 | 19.99 | 19.42 | 19.95 | 14,872,187 | +0.65(+3.38%) |
Mar 16, 2016 | 18.87 | 19.31 | 18.83 | 19.30 | 14,798,202 | +0.55(+2.94%) |
Mar 15, 2016 | 18.59 | 18.76 | 18.51 | 18.75 | 14,401,921 | -0.20(-1.03%) |
Mar 14, 2016 | 18.82 | 19.03 | 18.75 | 18.95 | 11,699,254 | -0.38(-1.96%) |
Mar 11, 2016 | 19.02 | 19.35 | 19.01 | 19.33 | 16,389,915 | +0.46(+2.41%) |
Mar 10, 2016 | 18.96 | 19.00 | 18.69 | 18.87 | 12,575,786 | -0.30(-1.55%) |
Mar 09, 2016 | 19.09 | 19.37 | 18.94 | 19.17 | 11,126,823 | +0.15(+0.76%) |
Mar 08, 2016 | 19.51 | 19.56 | 18.98 | 19.02 | 14,992,432 | -0.90(-4.54%) |
Mar 07, 2016 | 19.33 | 20.06 | 19.32 | 19.93 | 14,480,027 | +0.22(+1.12%) |
Mar 04, 2016 | 19.58 | 19.82 | 19.50 | 19.71 | 14,035,384 | +0.18(+0.91%) |
Mar 03, 2016 | 19.27 | 19.60 | 19.11 | 19.53 | 14,095,046 | +0.42(+2.18%) |
Mar 02, 2016 | 18.62 | 19.11 | 18.56 | 19.11 | 12,278,385 | +0.37(+1.96%) |
Mar 01, 2016 | 18.63 | 18.75 | 18.41 | 18.75 | 8,913,668 | +0.34(+1.86%) |
Feb 29, 2016 | 18.50 | 18.62 | 18.35 | 18.40 | 8,547,289 | +0.06(+0.31%) |
Feb 26, 2016 | 18.44 | 18.54 | 18.29 | 18.35 | 9,757,450 | +0.22(+1.19%) |
Feb 25, 2016 | 18.24 | 18.29 | 17.79 | 18.13 | 17,863,562 | +0.08(+0.42%) |
Feb 24, 2016 | 17.84 | 18.07 | 17.72 | 18.06 | 17,804,728 | -0.29(-1.59%) |
Feb 23, 2016 | 18.74 | 18.90 | 18.32 | 18.35 | 11,803,750 | -0.82(-4.29%) |
Feb 22, 2016 | 19.08 | 19.29 | 19.04 | 19.17 | 9,610,857 | +0.35(+1.85%) |
Feb 19, 2016 | 18.70 | 18.82 | 18.54 | 18.82 | 8,241,260 | -0.02(-0.10%) |
Feb 18, 2016 | 19.09 | 19.11 | 18.73 | 18.84 | 14,677,870 | -0.11(-0.57%) |
Feb 17, 2016 | 18.49 | 19.13 | 18.49 | 18.95 | 16,429,943 | +0.56(+3.06%) |
Feb 16, 2016 | 18.57 | 18.59 | 18.25 | 18.39 | 14,100,817 | +0.03(+0.14%) |
Feb 12, 2016 | 17.90 | 18.36 | 18.36 | 18.36 | 17,147,022 | +0.87(+4.99%) |
Feb 11, 2016 | 17.28 | 17.62 | 17.09 | 17.49 | 23,779,054 | -0.25(-1.43%) |
Feb 10, 2016 | 17.74 | 18.10 | 17.62 | 17.74 | 15,502,456 | -0.20(-1.09%) |
Feb 09, 2016 | 18.14 | 18.28 | 17.81 | 17.94 | 15,287,756 | -0.60(-3.24%) |
Feb 08, 2016 | 18.37 | 18.63 | 18.16 | 18.54 | 14,230,815 | -0.33(-1.77%) |
Feb 05, 2016 | 18.89 | 19.09 | 18.74 | 18.87 | 10,963,372 | -0.09(-0.49%) |
Feb 04, 2016 | 18.75 | 19.23 | 18.70 | 18.96 | 18,229,478 | +0.59(+3.20%) |
Feb 03, 2016 | 18.14 | 18.47 | 17.62 | 18.38 | 23,102,546 | +0.40(+2.21%) |
Feb 02, 2016 | 17.99 | 18.19 | 17.73 | 17.98 | 34,454,396 | -1.66(-8.45%) |