Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 22.75 | 22.79 | 22.59 | 22.66 | 887,605 | -0.17(-0.73%) |
Feb 27, 2017 | 22.64 | 22.94 | 22.48 | 22.82 | 901,582 | +0.25(+1.09%) |
Feb 24, 2017 | 22.65 | 22.79 | 22.40 | 22.58 | 994,298 | -0.24(-1.03%) |
Feb 23, 2017 | 23.57 | 23.60 | 22.82 | 22.81 | 1,469,973 | -0.43(-1.86%) |
Feb 22, 2017 | 23.20 | 23.30 | 23.15 | 23.24 | 574,077 | -0.06(-0.25%) |
Feb 21, 2017 | 23.68 | 23.69 | 23.17 | 23.30 | 1,151,411 | +0.36(+1.58%) |
Feb 17, 2017 | 22.94 | 22.94 | 22.94 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 23.41 | 23.45 | 22.86 | 22.95 | 1,041,783 | -0.51(-2.17%) |
Feb 15, 2017 | 23.35 | 23.82 | 23.34 | 23.46 | 821,256 | +0.13(+0.55%) |
Feb 14, 2017 | 23.16 | 23.36 | 22.92 | 23.33 | 721,642 | +0.22(+0.93%) |
Feb 13, 2017 | 23.25 | 23.33 | 23.03 | 23.12 | 497,935 | +0.23(+0.99%) |
Feb 10, 2017 | 22.20 | 23.01 | 22.20 | 22.89 | 907,141 | +0.66(+2.96%) |
Feb 09, 2017 | 22.24 | 22.36 | 21.98 | 22.23 | 1,041,761 | +0.31(+1.43%) |
Feb 08, 2017 | 22.22 | 22.23 | 21.75 | 21.92 | 1,212,993 | -0.70(-3.08%) |
Feb 07, 2017 | 22.58 | 22.77 | 22.48 | 22.62 | 468,569 | +0.17(+0.74%) |
Feb 06, 2017 | 22.27 | 22.60 | 22.25 | 22.45 | 754,438 | -0.14(-0.61%) |
Feb 03, 2017 | 22.58 | 22.70 | 22.44 | 22.59 | 559,312 | +0.07(+0.31%) |
Feb 02, 2017 | 22.75 | 22.83 | 22.37 | 22.52 | 985,221 | -0.24(-1.03%) |
Feb 01, 2017 | 22.85 | 22.99 | 22.62 | 22.75 | 585,049 | +0.32(+1.44%) |
Jan 31, 2017 | 22.30 | 22.52 | 21.92 | 22.43 | 1,003,683 | +0.20(+0.88%) |
Jan 30, 2017 | 22.47 | 22.67 | 22.14 | 22.23 | 1,005,564 | -0.49(-2.16%) |
Jan 27, 2017 | 22.67 | 23.08 | 22.67 | 22.72 | 784,952 | -0.06(-0.26%) |
Jan 26, 2017 | 23.09 | 23.18 | 22.70 | 22.78 | 1,261,599 | -0.50(-2.15%) |
Jan 25, 2017 | 23.30 | 23.56 | 22.83 | 23.28 | 1,491,872 | +0.13(+0.55%) |
Jan 24, 2017 | 22.54 | 23.23 | 22.53 | 23.16 | 1,164,741 | +0.47(+2.08%) |
Jan 23, 2017 | 22.56 | 22.85 | 22.39 | 22.69 | 1,633,398 | +0.47(+2.12%) |
Jan 20, 2017 | 21.85 | 22.24 | 21.82 | 22.21 | 1,039,198 | +0.60(+2.77%) |
Jan 19, 2017 | 21.55 | 21.70 | 21.05 | 21.62 | 1,356,209 | +0.38(+1.80%) |
Jan 18, 2017 | 21.36 | 21.59 | 21.19 | 21.23 | 1,526,486 | -0.12(-0.55%) |
Jan 17, 2017 | 20.94 | 21.50 | 20.87 | 21.35 | 2,083,642 | +0.86(+4.21%) |
Jan 13, 2017 | 20.49 | 20.49 | 20.49 | 0 | +0.19(+0.92%) | |
Jan 12, 2017 | 20.42 | 20.50 | 20.22 | 20.30 | 1,084,956 | -0.33(-1.62%) |
Jan 11, 2017 | 20.08 | 20.65 | 20.02 | 20.63 | 969,573 | +0.41(+2.04%) |
Jan 10, 2017 | 20.64 | 20.66 | 19.99 | 20.22 | 1,070,931 | -0.14(-0.67%) |
Jan 09, 2017 | 20.28 | 20.39 | 20.04 | 20.36 | 908,813 | +0.26(+1.32%) |
Jan 06, 2017 | 20.01 | 20.23 | 19.95 | 20.09 | 674,541 | -0.07(-0.34%) |
Jan 05, 2017 | 19.80 | 20.23 | 19.76 | 20.16 | 870,062 | +0.33(+1.68%) |
Jan 04, 2017 | 19.70 | 19.92 | 19.53 | 19.83 | 1,000,984 | +0.16(+0.80%) |
Jan 03, 2017 | 19.51 | 19.70 | 19.44 | 19.67 | 1,373,233 | +0.78(+4.16%) |
Dec 30, 2016 | 18.89 | 18.89 | 18.89 | 0 | -0.04(-0.21%) | |
Dec 29, 2016 | 18.80 | 19.23 | 18.80 | 18.93 | 1,089,080 | +0.19(+0.99%) |
Dec 28, 2016 | 18.66 | 18.88 | 18.66 | 18.74 | 719,210 | +0.10(+0.53%) |
Dec 27, 2016 | 18.46 | 18.74 | 18.32 | 18.64 | 944,598 | +0.27(+1.44%) |
Dec 23, 2016 | 18.38 | 18.38 | 18.38 | 0 | +0.27(+1.52%) | |
Dec 22, 2016 | 17.98 | 18.13 | 17.88 | 18.10 | 1,648,468 | +0.19(+1.04%) |
Dec 21, 2016 | 18.39 | 18.39 | 17.83 | 17.92 | 2,503,387 | +0.51(+2.93%) |
Dec 20, 2016 | 17.66 | 17.72 | 17.36 | 17.41 | 916,748 | -0.26(-1.50%) |
Dec 19, 2016 | 17.94 | 18.00 | 17.52 | 17.67 | 779,278 | -0.22(-1.21%) |
Dec 16, 2016 | 17.53 | 18.21 | 17.53 | 17.89 | 1,449,048 | +0.49(+2.82%) |
Dec 15, 2016 | 17.74 | 17.77 | 17.27 | 17.40 | 1,783,779 | -0.48(-2.69%) |
Dec 14, 2016 | 18.24 | 18.26 | 17.88 | 17.88 | 1,129,785 | -0.29(-1.62%) |
Dec 13, 2016 | 18.17 | 18.29 | 18.00 | 18.17 | 1,433,353 | -0.05(-0.27%) |
Dec 12, 2016 | 18.50 | 18.58 | 18.00 | 18.22 | 1,637,686 | -0.44(-2.37%) |
Dec 09, 2016 | 18.44 | 18.88 | 18.31 | 18.66 | 1,369,802 | -0.05(-0.26%) |
Dec 08, 2016 | 19.58 | 19.69 | 18.64 | 18.71 | 1,998,190 | -1.07(-5.41%) |
Dec 07, 2016 | 18.94 | 19.81 | 18.90 | 19.78 | 1,430,080 | +0.80(+4.24%) |
Dec 06, 2016 | 19.40 | 19.43 | 18.91 | 18.98 | 1,354,203 | -0.38(-1.98%) |
Dec 05, 2016 | 19.24 | 19.48 | 19.16 | 19.36 | 697,775 | +0.19(+0.97%) |
Dec 02, 2016 | 19.26 | 19.32 | 19.01 | 19.17 | 1,011,159 | -0.07(-0.36%) |
Dec 01, 2016 | 19.25 | 19.62 | 19.08 | 19.24 | 1,591,882 | +0.02(+0.10%) |
Nov 30, 2016 | 19.39 | 19.59 | 19.19 | 19.22 | 912,673 | +0.23(+1.19%) |
Nov 29, 2016 | 19.30 | 19.44 | 19.00 | 19.00 | 468,274 | -0.34(-1.78%) |
Nov 28, 2016 | 19.16 | 19.45 | 19.07 | 19.34 | 686,065 | +0.03(+0.15%) |
Nov 25, 2016 | 19.56 | 19.59 | 19.21 | 19.31 | 367,261 | -0.04(-0.20%) |
Nov 23, 2016 | 19.35 | 19.35 | 19.35 | 0 | +0.19(+0.97%) | |
Nov 22, 2016 | 19.29 | 19.42 | 18.79 | 19.16 | 2,383,869 | -0.76(-3.79%) |
Nov 21, 2016 | 20.29 | 20.50 | 19.87 | 19.92 | 799,635 | -0.44(-2.17%) |
Nov 18, 2016 | 20.70 | 20.81 | 20.33 | 20.36 | 519,672 | -0.28(-1.38%) |
Nov 17, 2016 | 20.27 | 20.76 | 20.24 | 20.64 | 1,061,459 | +0.34(+1.69%) |
Nov 16, 2016 | 20.48 | 20.76 | 19.91 | 20.30 | 1,189,604 | -0.25(-1.19%) |
Nov 15, 2016 | 20.57 | 20.76 | 20.39 | 20.55 | 1,106,596 | +0.22(+1.06%) |
Nov 14, 2016 | 19.48 | 20.36 | 19.48 | 20.33 | 1,603,436 | -0.10(-0.48%) |
Nov 11, 2016 | 20.56 | 20.91 | 19.67 | 20.43 | 2,854,492 | -1.16(-5.36%) |
Nov 10, 2016 | 21.18 | 21.59 | 20.60 | 21.59 | 3,853,885 | +0.20(+0.92%) |
Nov 09, 2016 | 20.86 | 21.42 | 20.75 | 21.39 | 1,592,916 | -0.02(-0.09%) |
Nov 08, 2016 | 21.57 | 21.80 | 21.27 | 21.41 | 785,272 | -0.28(-1.31%) |
Nov 07, 2016 | 21.25 | 21.69 | 21.18 | 21.69 | 1,000,967 | +0.66(+3.13%) |
Nov 04, 2016 | 20.80 | 21.38 | 20.66 | 21.04 | 1,529,162 | +0.36(+1.76%) |
Nov 03, 2016 | 21.26 | 21.29 | 20.66 | 20.67 | 2,680,619 | -0.42(-2.00%) |
Nov 02, 2016 | 21.48 | 21.52 | 21.06 | 21.10 | 1,637,746 | -0.39(-1.83%) |
Nov 01, 2016 | 21.77 | 21.91 | 21.29 | 21.49 | 2,368,235 | +0.50(+2.38%) |
Oct 31, 2016 | 20.42 | 21.05 | 20.13 | 20.99 | 1,834,694 | +1.36(+6.95%) |
Oct 28, 2016 | 19.72 | 20.21 | 19.57 | 19.62 | 1,473,273 | -0.07(-0.35%) |
Oct 27, 2016 | 19.76 | 19.93 | 19.44 | 19.69 | 1,677,842 | +0.08(+0.40%) |
Oct 26, 2016 | 19.60 | 19.81 | 19.52 | 19.61 | 2,396,332 | -0.11(-0.55%) |
Oct 25, 2016 | 19.48 | 20.04 | 19.39 | 19.72 | 897,081 | +0.17(+0.85%) |
Oct 24, 2016 | 19.80 | 19.93 | 19.48 | 19.56 | 1,035,476 | +0.09(+0.45%) |
Oct 21, 2016 | 19.17 | 19.67 | 19.13 | 19.47 | 985,090 | +0.16(+0.81%) |
Oct 20, 2016 | 19.07 | 19.42 | 19.06 | 19.31 | 1,606,977 | -0.07(-0.35%) |
Oct 19, 2016 | 19.31 | 19.77 | 19.11 | 19.38 | 2,081,766 | -0.11(-0.55%) |
Oct 18, 2016 | 19.24 | 19.54 | 19.07 | 19.49 | 1,453,100 | +0.97(+5.25%) |
Oct 17, 2016 | 18.51 | 18.72 | 18.40 | 18.52 | 1,316,983 | +0.45(+2.50%) |
Oct 14, 2016 | 17.87 | 18.27 | 17.86 | 18.06 | 1,704,161 | +0.42(+2.39%) |
Oct 13, 2016 | 17.12 | 17.72 | 17.08 | 17.64 | 4,583,590 | +0.79(+4.72%) |
Oct 12, 2016 | 17.10 | 17.19 | 16.74 | 16.85 | 926,025 | -0.29(-1.72%) |
Oct 11, 2016 | 17.36 | 17.39 | 16.87 | 17.14 | 1,345,878 | -0.25(-1.41%) |
Oct 10, 2016 | 17.77 | 17.77 | 17.38 | 17.39 | 625,043 | -0.25(-1.39%) |
Oct 07, 2016 | 18.04 | 18.06 | 17.48 | 17.63 | 1,250,105 | -0.34(-1.91%) |
Oct 06, 2016 | 17.74 | 18.08 | 17.72 | 17.98 | 1,162,963 | +0.43(+2.46%) |
Oct 05, 2016 | 17.24 | 17.55 | 17.21 | 17.54 | 547,129 | +0.53(+3.11%) |
Oct 04, 2016 | 17.28 | 17.52 | 16.94 | 17.01 | 621,425 | -0.23(-1.31%) |
Oct 03, 2016 | 17.03 | 17.31 | 16.85 | 17.24 | 1,042,502 | +0.30(+1.80%) |
Sep 30, 2016 | 17.12 | 17.19 | 16.81 | 16.94 | 1,715,403 | -0.14(-0.80%) |
Sep 29, 2016 | 17.87 | 17.95 | 17.06 | 17.07 | 1,859,491 | -0.78(-4.34%) |
Sep 28, 2016 | 17.54 | 17.88 | 17.34 | 17.85 | 1,459,666 | +0.41(+2.36%) |
Sep 27, 2016 | 17.34 | 17.60 | 17.29 | 17.44 | 764,633 | -0.15(-0.86%) |
Sep 26, 2016 | 18.16 | 18.21 | 17.55 | 17.59 | 912,046 | -0.61(-3.34%) |
Sep 23, 2016 | 18.27 | 18.64 | 18.05 | 18.20 | 1,148,283 | +0.17(+0.92%) |
Sep 22, 2016 | 18.22 | 18.59 | 18.02 | 18.03 | 1,013,584 | -0.22(-1.18%) |
Sep 21, 2016 | 18.00 | 18.24 | 17.92 | 18.24 | 818,558 | +0.23(+1.25%) |
Sep 20, 2016 | 18.03 | 18.20 | 17.82 | 18.02 | 1,048,322 | +0.14(+0.77%) |
Sep 19, 2016 | 18.57 | 18.59 | 17.84 | 17.88 | 1,056,749 | -0.46(-2.51%) |
Sep 16, 2016 | 18.70 | 18.74 | 18.30 | 18.34 | 948,326 | -0.32(-1.73%) |
Sep 15, 2016 | 18.53 | 18.72 | 18.42 | 18.67 | 1,151,154 | +0.18(+0.95%) |
Sep 14, 2016 | 18.62 | 18.79 | 18.37 | 18.49 | 1,056,302 | -0.14(-0.74%) |
Sep 13, 2016 | 18.68 | 18.87 | 18.43 | 18.63 | 1,735,481 | -0.17(-0.89%) |
Sep 12, 2016 | 18.83 | 18.91 | 18.59 | 18.79 | 1,023,934 | +0.04(+0.21%) |
Sep 09, 2016 | 19.11 | 19.30 | 18.69 | 18.75 | 1,776,522 | -0.82(-4.20%) |
Sep 08, 2016 | 19.58 | 19.82 | 19.23 | 19.58 | 1,813,113 | +0.21(+1.06%) |
Sep 07, 2016 | 19.26 | 19.53 | 19.05 | 19.37 | 1,832,818 | +0.12(+0.61%) |
Sep 06, 2016 | 18.77 | 19.26 | 18.71 | 19.25 | 2,444,294 | +1.12(+6.16%) |
Sep 02, 2016 | 17.68 | 18.14 | 18.14 | 18.14 | 1,111,741 | +0.70(+3.99%) |
Sep 01, 2016 | 17.28 | 17.72 | 17.26 | 17.44 | 873,247 | +0.19(+1.08%) |
Aug 31, 2016 | 17.41 | 17.43 | 16.96 | 17.25 | 2,478,011 | -0.02(-0.11%) |
Aug 30, 2016 | 17.21 | 17.39 | 17.10 | 17.27 | 884,662 | +0.06(+0.34%) |
Aug 29, 2016 | 16.94 | 17.29 | 16.85 | 17.22 | 566,200 | +0.31(+1.85%) |
Aug 26, 2016 | 17.01 | 17.36 | 16.80 | 16.90 | 1,219,965 | -0.23(-1.32%) |
Aug 25, 2016 | 17.26 | 17.29 | 17.05 | 17.13 | 1,630,717 | -0.23(-1.30%) |
Aug 24, 2016 | 17.11 | 17.47 | 16.96 | 17.35 | 1,181,083 | +0.24(+1.37%) |
Aug 23, 2016 | 17.04 | 17.23 | 16.87 | 17.12 | 1,333,264 | -0.02(-0.11%) |
Aug 22, 2016 | 17.53 | 17.54 | 17.07 | 17.14 | 1,446,424 | -0.50(-2.83%) |
Aug 19, 2016 | 17.77 | 17.77 | 17.47 | 17.64 | 1,388,827 | -0.21(-1.15%) |
Aug 18, 2016 | 18.12 | 18.18 | 17.74 | 17.84 | 978,411 | -0.15(-0.82%) |
Aug 17, 2016 | 18.26 | 18.35 | 17.73 | 17.99 | 1,152,591 | -0.45(-2.44%) |
Aug 16, 2016 | 18.53 | 18.64 | 18.43 | 18.44 | 1,078,923 | -0.16(-0.84%) |
Aug 15, 2016 | 18.34 | 18.67 | 18.34 | 18.60 | 1,017,251 | +0.16(+0.85%) |
Aug 12, 2016 | 18.30 | 18.48 | 18.28 | 18.44 | 1,488,291 | -0.06(-0.32%) |
Aug 11, 2016 | 18.33 | 18.60 | 18.31 | 18.50 | 1,171,267 | +0.25(+1.40%) |
Aug 10, 2016 | 18.09 | 18.35 | 18.06 | 18.24 | 2,717,758 | -0.10(-0.53%) |
Aug 09, 2016 | 18.47 | 18.52 | 18.09 | 18.34 | 2,159,608 | +0.21(+1.13%) |
Aug 08, 2016 | 17.97 | 18.22 | 17.93 | 18.14 | 1,656,298 | +0.09(+0.49%) |
Aug 05, 2016 | 17.94 | 18.11 | 17.85 | 18.05 | 1,687,338 | +0.23(+1.26%) |
Aug 04, 2016 | 17.70 | 17.82 | 17.40 | 17.82 | 3,513,246 | +0.48(+2.77%) |
Aug 03, 2016 | 17.20 | 17.41 | 17.05 | 17.34 | 1,913,639 | +0.27(+1.61%) |
Aug 02, 2016 | 17.61 | 17.61 | 16.89 | 17.07 | 2,655,040 | +0.03(+0.17%) |
Aug 01, 2016 | 17.97 | 17.99 | 17.03 | 17.04 | 2,569,316 | -0.86(-4.82%) |
Jul 29, 2016 | 19.40 | 19.41 | 17.75 | 17.90 | 5,494,647 | -2.87(-13.82%) |
Jul 28, 2016 | 21.00 | 21.06 | 20.68 | 20.77 | 1,557,161 | -0.22(-1.03%) |
Jul 27, 2016 | 21.08 | 21.14 | 20.86 | 20.99 | 515,392 | -0.04(-0.19%) |
Jul 26, 2016 | 20.57 | 21.03 | 20.55 | 21.03 | 754,401 | +0.50(+2.43%) |
Jul 25, 2016 | 20.59 | 20.78 | 20.41 | 20.53 | 515,819 | -0.34(-1.64%) |
Jul 22, 2016 | 20.44 | 20.88 | 20.25 | 20.87 | 616,070 | +0.59(+2.90%) |
Jul 21, 2016 | 20.58 | 20.67 | 20.14 | 20.28 | 745,993 | -0.25(-1.19%) |
Jul 20, 2016 | 20.76 | 20.79 | 20.36 | 20.53 | 1,528,437 | -0.24(-1.13%) |
Jul 19, 2016 | 20.74 | 21.08 | 20.59 | 20.76 | 1,372,572 | +0.13(+0.62%) |
Jul 18, 2016 | 20.28 | 20.77 | 20.28 | 20.63 | 1,314,769 | -0.25(-1.22%) |
Jul 15, 2016 | 21.55 | 21.63 | 20.81 | 20.89 | 921,432 | -0.69(-3.18%) |
Jul 14, 2016 | 21.56 | 21.69 | 21.34 | 21.58 | 807,920 | +0.25(+1.15%) |
Jul 13, 2016 | 21.41 | 21.49 | 20.85 | 21.33 | 742,794 | +0.05(+0.23%) |
Jul 12, 2016 | 21.14 | 21.50 | 21.14 | 21.28 | 827,025 | +0.30(+1.45%) |
Jul 11, 2016 | 21.18 | 21.45 | 20.86 | 20.98 | 1,193,107 | -0.18(-0.83%) |
Jul 08, 2016 | 20.91 | 21.22 | 20.75 | 21.15 | 876,802 | +0.63(+3.05%) |
Jul 07, 2016 | 21.05 | 21.40 | 20.49 | 20.53 | 1,113,424 | -0.34(-1.64%) |
Jul 06, 2016 | 20.81 | 20.91 | 20.47 | 20.87 | 559,955 | -0.11(-0.51%) |
Jul 05, 2016 | 21.57 | 21.57 | 20.82 | 20.98 | 1,013,836 | -0.34(-1.61%) |
Jul 01, 2016 | 21.36 | 21.32 | 21.32 | 21.32 | 630,323 | +0.04(+0.18%) |
Jun 30, 2016 | 21.50 | 21.53 | 21.01 | 21.28 | 1,004,986 | +0.15(+0.70%) |
Jun 29, 2016 | 21.00 | 21.30 | 20.98 | 21.13 | 788,365 | +0.47(+2.28%) |
Jun 28, 2016 | 20.87 | 21.07 | 20.50 | 20.66 | 973,572 | +0.10(+0.48%) |
Jun 27, 2016 | 20.67 | 20.71 | 20.32 | 20.57 | 1,567,650 | -0.34(-1.64%) |
Jun 24, 2016 | 20.69 | 21.10 | 20.59 | 20.91 | 1,398,737 | -0.68(-3.13%) |
Jun 23, 2016 | 21.32 | 21.60 | 21.17 | 21.59 | 865,409 | +0.51(+2.42%) |
Jun 22, 2016 | 21.10 | 21.32 | 20.97 | 21.08 | 884,162 | +0.06(+0.28%) |
Jun 21, 2016 | 20.92 | 21.17 | 20.61 | 21.02 | 1,101,710 | +0.43(+2.09%) |
Jun 20, 2016 | 20.78 | 20.92 | 20.57 | 20.59 | 748,358 | +0.05(+0.24%) |
Jun 17, 2016 | 20.84 | 20.99 | 20.41 | 20.54 | 1,098,794 | +0.09(+0.43%) |
Jun 16, 2016 | 19.99 | 20.48 | 19.88 | 20.45 | 1,859,052 | +0.83(+4.24%) |
Jun 15, 2016 | 19.55 | 19.92 | 19.44 | 19.62 | 1,213,230 | +0.18(+0.91%) |
Jun 14, 2016 | 19.84 | 20.09 | 19.19 | 19.44 | 1,307,745 | -0.57(-2.83%) |
Jun 13, 2016 | 19.59 | 20.06 | 19.58 | 20.01 | 1,308,932 | -0.04(-0.20%) |
Jun 10, 2016 | 20.31 | 20.75 | 19.97 | 20.05 | 867,286 | -1.15(-5.44%) |
Jun 09, 2016 | 21.51 | 21.51 | 21.06 | 21.20 | 764,775 | -0.32(-1.50%) |
Jun 08, 2016 | 21.67 | 21.77 | 21.52 | 21.53 | 2,012,068 | +0.12(+0.55%) |
Jun 07, 2016 | 20.99 | 21.47 | 20.96 | 21.41 | 1,679,059 | +0.47(+2.24%) |
Jun 06, 2016 | 20.83 | 21.01 | 20.59 | 20.94 | 1,466,261 | +0.29(+1.42%) |
Jun 03, 2016 | 20.77 | 20.78 | 20.39 | 20.65 | 2,162,514 | +0.02(+0.10%) |
Jun 02, 2016 | 20.19 | 20.80 | 20.19 | 20.63 | 962,150 | +0.30(+1.49%) |
Jun 01, 2016 | 20.34 | 20.54 | 20.10 | 20.32 | 791,931 | -0.03(-0.14%) |
May 31, 2016 | 20.57 | 20.68 | 20.21 | 20.35 | 1,285,664 | -0.25(-1.23%) |
May 27, 2016 | 20.72 | 20.61 | 20.61 | 20.61 | 1,812,097 | -0.23(-1.13%) |
May 26, 2016 | 20.79 | 20.99 | 20.63 | 20.84 | 1,295,095 | +0.16(+0.76%) |
May 25, 2016 | 20.95 | 21.05 | 20.65 | 20.68 | 1,079,460 | -0.17(-0.80%) |
May 24, 2016 | 20.79 | 20.94 | 20.61 | 20.85 | 572,023 | +0.21(+0.99%) |
May 23, 2016 | 20.73 | 20.79 | 20.57 | 20.65 | 558,337 | -0.35(-1.68%) |
May 20, 2016 | 20.80 | 21.19 | 20.76 | 21.00 | 574,674 | +0.14(+0.66%) |
May 19, 2016 | 21.01 | 21.01 | 20.67 | 20.86 | 1,369,480 | +0.02(+0.09%) |
May 18, 2016 | 20.46 | 21.12 | 20.46 | 20.84 | 750,743 | -0.10(-0.47%) |
May 17, 2016 | 20.88 | 21.06 | 20.69 | 20.94 | 838,883 | +0.06(+0.28%) |
May 16, 2016 | 20.48 | 21.07 | 20.48 | 20.88 | 914,555 | +0.35(+1.71%) |
May 13, 2016 | 20.84 | 20.99 | 20.46 | 20.53 | 1,392,098 | -0.60(-2.82%) |
May 12, 2016 | 21.72 | 21.76 | 21.11 | 21.12 | 702,133 | -0.60(-2.75%) |
May 11, 2016 | 22.50 | 22.50 | 21.72 | 21.72 | 1,008,008 | -0.34(-1.55%) |
May 10, 2016 | 21.75 | 22.16 | 21.69 | 22.06 | 2,200,180 | +0.46(+2.13%) |
May 09, 2016 | 21.23 | 21.70 | 21.23 | 21.60 | 1,975,911 | +0.25(+1.19%) |
May 06, 2016 | 21.91 | 21.98 | 21.32 | 21.35 | 2,883,312 | -0.64(-2.89%) |
May 05, 2016 | 22.27 | 22.43 | 21.78 | 21.98 | 1,873,373 | -0.19(-0.84%) |
May 04, 2016 | 22.24 | 22.28 | 22.01 | 22.17 | 1,022,117 | -0.05(-0.22%) |
May 03, 2016 | 22.33 | 22.50 | 22.17 | 22.22 | 1,306,777 | -0.33(-1.47%) |
May 02, 2016 | 22.72 | 22.74 | 22.33 | 22.55 | 1,686,942 | -0.03(-0.13%) |
Apr 29, 2016 | 24.44 | 24.44 | 21.69 | 22.58 | 3,115,504 | -1.12(-4.74%) |
Apr 28, 2016 | 24.19 | 24.29 | 23.65 | 23.71 | 1,718,021 | -0.49(-2.02%) |
Apr 27, 2016 | 24.09 | 24.45 | 24.09 | 24.19 | 1,801,976 | +0.29(+1.23%) |
Apr 26, 2016 | 23.69 | 24.00 | 23.54 | 23.90 | 929,564 | +0.45(+1.92%) |
Apr 25, 2016 | 23.70 | 23.77 | 23.38 | 23.45 | 569,182 | -0.24(-1.03%) |
Apr 22, 2016 | 23.63 | 23.98 | 23.41 | 23.70 | 621,364 | -0.23(-0.98%) |
Apr 21, 2016 | 24.12 | 24.28 | 23.86 | 23.93 | 491,568 | -0.16(-0.65%) |
Apr 20, 2016 | 23.71 | 24.28 | 23.65 | 24.09 | 1,466,217 | +0.16(+0.65%) |
Apr 19, 2016 | 24.24 | 24.24 | 23.91 | 23.93 | 1,162,872 | -0.18(-0.73%) |
Apr 18, 2016 | 24.17 | 24.26 | 23.96 | 24.11 | 1,122,511 | -0.44(-1.79%) |
Apr 15, 2016 | 24.40 | 24.85 | 24.31 | 24.55 | 2,012,583 | +0.18(+0.72%) |
Apr 14, 2016 | 24.19 | 24.49 | 23.81 | 24.37 | 1,676,554 | +0.38(+1.59%) |
Apr 13, 2016 | 23.66 | 24.24 | 23.66 | 23.99 | 1,464,001 | +0.36(+1.53%) |
Apr 12, 2016 | 23.71 | 23.74 | 23.14 | 23.63 | 1,662,092 | +0.20(+0.83%) |
Apr 11, 2016 | 24.04 | 24.31 | 23.42 | 23.43 | 1,628,214 | -0.56(-2.32%) |
Apr 08, 2016 | 24.34 | 24.34 | 23.79 | 23.99 | 1,149,845 | +0.16(+0.66%) |
Apr 07, 2016 | 24.01 | 24.21 | 23.80 | 23.83 | 1,070,866 | -0.17(-0.69%) |
Apr 06, 2016 | 24.13 | 24.29 | 23.90 | 24.00 | 1,219,331 | -0.29(-1.21%) |
Apr 05, 2016 | 24.59 | 24.70 | 24.25 | 24.29 | 900,886 | -0.62(-2.47%) |
Apr 04, 2016 | 25.17 | 25.38 | 24.78 | 24.91 | 690,595 | -0.64(-2.49%) |
Apr 01, 2016 | 25.55 | 25.74 | 25.20 | 25.54 | 795,617 | -0.22(-0.87%) |
Mar 31, 2016 | 25.88 | 25.94 | 25.56 | 25.77 | 584,959 | -0.08(-0.30%) |
Mar 30, 2016 | 25.97 | 26.06 | 25.73 | 25.85 | 477,775 | +0.03(+0.11%) |
Mar 29, 2016 | 25.20 | 25.84 | 25.07 | 25.82 | 586,807 | +0.47(+1.85%) |
Mar 28, 2016 | 25.57 | 25.57 | 25.12 | 25.35 | 835,983 | +0.36(+1.45%) |
Mar 24, 2016 | 24.71 | 24.99 | 24.99 | 24.99 | 656,238 | +0.22(+0.91%) |
Mar 23, 2016 | 25.00 | 25.03 | 24.72 | 24.76 | 585,822 | -0.41(-1.63%) |
Mar 22, 2016 | 24.83 | 25.32 | 24.66 | 25.17 | 602,045 | +0.36(+1.44%) |
Mar 21, 2016 | 24.63 | 24.87 | 24.56 | 24.81 | 1,280,637 | +0.29(+1.19%) |
Mar 18, 2016 | 24.44 | 24.62 | 24.28 | 24.52 | 1,123,788 | +0.14(+0.56%) |
Mar 17, 2016 | 23.83 | 24.46 | 23.83 | 24.39 | 1,762,454 | +0.07(+0.28%) |
Mar 16, 2016 | 24.00 | 24.39 | 23.71 | 24.32 | 1,060,469 | +0.20(+0.81%) |
Mar 15, 2016 | 24.13 | 24.32 | 23.70 | 24.12 | 1,260,891 | +0.17(+0.69%) |
Mar 14, 2016 | 24.17 | 24.34 | 23.85 | 23.96 | 945,976 | -0.42(-1.72%) |
Mar 11, 2016 | 23.81 | 24.42 | 23.58 | 24.38 | 1,653,170 | +0.81(+3.44%) |
Mar 10, 2016 | 23.80 | 23.93 | 23.29 | 23.57 | 2,846,283 | -1.07(-4.36%) |
Mar 09, 2016 | 24.86 | 24.95 | 24.39 | 24.64 | 1,745,771 | +0.25(+1.04%) |
Mar 08, 2016 | 24.44 | 24.55 | 24.11 | 24.39 | 1,932,261 | -0.29(-1.19%) |
Mar 07, 2016 | 24.43 | 25.00 | 24.34 | 24.68 | 1,747,264 | +0.60(+2.47%) |
Mar 04, 2016 | 23.09 | 24.97 | 23.07 | 24.08 | 3,406,026 | -1.52(-5.95%) |
Mar 03, 2016 | 27.27 | 27.27 | 25.39 | 25.60 | 3,065,692 | -3.44(-11.86%) |
Mar 02, 2016 | 28.96 | 29.63 | 28.91 | 29.05 | 1,163,970 | -0.34(-1.16%) |