Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.67 | 14.76 | 14.40 | 14.42 | 3,389,158 | -0.07(-0.48%) |
Apr 27, 2017 | 14.73 | 14.90 | 14.13 | 14.49 | 3,247,879 | -0.53(-3.53%) |
Apr 26, 2017 | 14.85 | 15.34 | 14.80 | 15.02 | 1,778,128 | +0.06(+0.40%) |
Apr 25, 2017 | 14.78 | 15.02 | 14.71 | 14.96 | 2,055,265 | +0.21(+1.42%) |
Apr 24, 2017 | 15.04 | 15.05 | 14.66 | 14.75 | 2,901,820 | -0.09(-0.61%) |
Apr 21, 2017 | 14.72 | 14.96 | 14.64 | 14.84 | 2,071,352 | -0.06(-0.40%) |
Apr 20, 2017 | 14.91 | 15.05 | 14.73 | 14.90 | 2,347,146 | +0.03(+0.20%) |
Apr 19, 2017 | 14.84 | 15.05 | 14.74 | 14.87 | 4,079,057 | +0.01(+0.07%) |
Apr 18, 2017 | 15.12 | 15.29 | 14.65 | 14.86 | 3,386,688 | -0.42(-2.75%) |
Apr 17, 2017 | 15.20 | 15.38 | 15.11 | 15.28 | 1,533,032 | +0.05(+0.33%) |
Apr 13, 2017 | 15.62 | 15.62 | 15.12 | 15.23 | 2,103,859 | -0.40(-2.56%) |
Apr 12, 2017 | 16.15 | 16.40 | 15.62 | 15.63 | 1,835,848 | -0.60(-3.70%) |
Apr 11, 2017 | 16.38 | 16.40 | 15.90 | 16.23 | 1,454,661 | -0.04(-0.25%) |
Apr 10, 2017 | 15.95 | 16.29 | 15.86 | 16.27 | 2,163,547 | +0.48(+3.04%) |
Apr 07, 2017 | 16.33 | 16.38 | 15.76 | 15.79 | 1,969,969 | -0.52(-3.19%) |
Apr 06, 2017 | 16.12 | 16.34 | 15.94 | 16.31 | 2,282,676 | +0.25(+1.56%) |
Apr 05, 2017 | 16.62 | 16.99 | 15.98 | 16.06 | 3,328,293 | -0.22(-1.35%) |
Apr 04, 2017 | 16.31 | 16.31 | 16.05 | 16.28 | 1,792,002 | -0.02(-0.12%) |
Apr 03, 2017 | 16.71 | 16.93 | 16.21 | 16.30 | 2,192,696 | -0.41(-2.45%) |
Mar 31, 2017 | 16.39 | 16.85 | 16.36 | 16.71 | 1,981,326 | +0.17(+1.03%) |
Mar 30, 2017 | 16.50 | 16.86 | 16.26 | 16.54 | 3,148,291 | +0.21(+1.29%) |
Mar 29, 2017 | 16.00 | 16.52 | 15.90 | 16.33 | 2,370,815 | +0.27(+1.68%) |
Mar 28, 2017 | 15.65 | 16.21 | 15.59 | 16.06 | 1,886,915 | +0.52(+3.35%) |
Mar 27, 2017 | 15.50 | 15.72 | 15.38 | 15.54 | 3,254,077 | -0.17(-1.08%) |
Mar 24, 2017 | 15.67 | 15.94 | 15.56 | 15.71 | 2,238,100 | +0.08(+0.51%) |
Mar 23, 2017 | 15.55 | 15.82 | 15.34 | 15.63 | 2,229,110 | -0.06(-0.38%) |
Mar 22, 2017 | 15.42 | 15.90 | 15.27 | 15.69 | 3,135,654 | +0.10(+0.64%) |
Mar 21, 2017 | 15.49 | 15.80 | 15.15 | 15.59 | 2,901,166 | +0.19(+1.23%) |
Mar 20, 2017 | 15.40 | 15.51 | 15.05 | 15.40 | 3,580,247 | -0.17(-1.09%) |
Mar 17, 2017 | 15.67 | 15.89 | 15.49 | 15.57 | 3,217,843 | +0.01(+0.06%) |
Mar 16, 2017 | 16.02 | 16.12 | 15.36 | 15.56 | 4,853,897 | +0.18(+1.17%) |
Mar 15, 2017 | 14.93 | 15.45 | 14.77 | 15.38 | 3,558,924 | +0.68(+4.63%) |
Mar 14, 2017 | 14.90 | 14.95 | 14.48 | 14.70 | 4,010,917 | -0.47(-3.10%) |
Mar 13, 2017 | 15.13 | 15.51 | 15.08 | 15.17 | 2,742,294 | -0.02(-0.13%) |
Mar 10, 2017 | 15.42 | 15.43 | 14.85 | 15.19 | 3,147,140 | -0.04(-0.26%) |
Mar 09, 2017 | 15.04 | 15.39 | 14.73 | 15.23 | 5,132,163 | -0.02(-0.13%) |
Mar 08, 2017 | 15.78 | 16.04 | 15.16 | 15.25 | 4,199,927 | -0.64(-4.03%) |
Mar 07, 2017 | 16.47 | 16.59 | 15.87 | 15.89 | 2,191,837 | -0.43(-2.63%) |
Mar 06, 2017 | 16.57 | 16.68 | 16.06 | 16.32 | 2,126,044 | -0.31(-1.86%) |
Mar 03, 2017 | 17.11 | 17.30 | 16.55 | 16.63 | 3,204,724 | -0.51(-2.98%) |
Mar 02, 2017 | 17.16 | 17.39 | 16.97 | 17.14 | 1,903,683 | -0.16(-0.92%) |
Mar 01, 2017 | 17.06 | 17.47 | 16.91 | 17.30 | 3,164,971 | +0.46(+2.73%) |
Feb 28, 2017 | 17.20 | 17.23 | 16.77 | 16.84 | 3,531,902 | -0.50(-2.88%) |
Feb 27, 2017 | 16.98 | 17.52 | 16.82 | 17.34 | 2,652,034 | +0.43(+2.54%) |
Feb 24, 2017 | 17.20 | 17.20 | 16.77 | 16.91 | 2,772,785 | -0.58(-3.32%) |
Feb 23, 2017 | 17.27 | 17.63 | 16.96 | 17.49 | 3,414,135 | +0.71(+4.23%) |
Feb 22, 2017 | 17.14 | 17.19 | 16.54 | 16.78 | 2,907,170 | -0.58(-3.34%) |
Feb 21, 2017 | 17.25 | 17.43 | 17.12 | 17.36 | 2,432,484 | +0.37(+2.18%) |
Feb 17, 2017 | 16.99 | 16.99 | 16.99 | 0 | -0.42(-2.41%) | |
Feb 16, 2017 | 17.74 | 17.88 | 17.36 | 17.41 | 2,105,792 | -0.22(-1.25%) |
Feb 15, 2017 | 18.05 | 18.20 | 17.51 | 17.63 | 3,034,223 | -0.61(-3.34%) |
Feb 14, 2017 | 17.86 | 18.31 | 17.55 | 18.24 | 3,655,792 | +0.51(+2.88%) |
Feb 13, 2017 | 17.35 | 17.81 | 17.26 | 17.73 | 3,434,209 | +0.35(+2.01%) |
Feb 10, 2017 | 16.93 | 17.55 | 16.86 | 17.38 | 3,197,788 | +0.71(+4.26%) |
Feb 09, 2017 | 16.64 | 17.00 | 16.61 | 16.67 | 3,312,620 | +0.03(+0.18%) |
Feb 08, 2017 | 16.18 | 16.66 | 15.86 | 16.64 | 3,889,653 | +0.32(+1.96%) |
Feb 07, 2017 | 16.06 | 16.92 | 15.96 | 16.32 | 5,621,649 | +0.07(+0.43%) |
Feb 06, 2017 | 17.75 | 17.80 | 15.82 | 16.25 | 7,719,746 | -0.81(-4.75%) |
Feb 03, 2017 | 16.41 | 17.21 | 16.38 | 17.06 | 4,922,076 | +0.83(+5.11%) |
Feb 02, 2017 | 16.52 | 16.53 | 15.80 | 16.23 | 3,051,383 | -0.15(-0.92%) |
Feb 01, 2017 | 16.46 | 16.64 | 16.00 | 16.38 | 3,220,497 | +0.00(+0.00%) |
Jan 31, 2017 | 16.09 | 16.46 | 15.76 | 16.38 | 3,144,073 | +0.22(+1.36%) |
Jan 30, 2017 | 16.88 | 17.05 | 16.05 | 16.16 | 4,080,972 | -1.13(-6.54%) |
Jan 27, 2017 | 17.65 | 17.72 | 17.04 | 17.29 | 1,705,496 | -0.53(-2.97%) |
Jan 26, 2017 | 18.24 | 18.36 | 17.67 | 17.82 | 1,360,515 | -0.36(-1.98%) |
Jan 25, 2017 | 17.72 | 18.23 | 17.62 | 18.18 | 1,863,563 | +0.46(+2.60%) |
Jan 24, 2017 | 17.65 | 17.87 | 17.42 | 17.72 | 1,736,169 | +0.21(+1.20%) |
Jan 23, 2017 | 17.93 | 18.04 | 17.16 | 17.51 | 2,548,261 | -0.63(-3.47%) |
Jan 20, 2017 | 18.27 | 18.46 | 18.11 | 18.14 | 1,878,039 | +0.18(+1.00%) |
Jan 19, 2017 | 18.34 | 18.46 | 17.87 | 17.96 | 1,910,455 | -0.30(-1.64%) |
Jan 18, 2017 | 18.39 | 18.51 | 17.91 | 18.26 | 2,697,689 | -0.42(-2.25%) |
Jan 17, 2017 | 18.86 | 18.87 | 18.40 | 18.68 | 2,384,510 | +0.02(+0.11%) |
Jan 13, 2017 | 18.66 | 18.66 | 18.66 | 0 | -0.83(-4.26%) | |
Jan 12, 2017 | 19.73 | 19.95 | 19.32 | 19.49 | 1,943,043 | +0.02(+0.10%) |
Jan 11, 2017 | 19.04 | 19.69 | 18.94 | 19.47 | 2,082,910 | +0.58(+3.07%) |
Jan 10, 2017 | 19.30 | 19.45 | 18.77 | 18.89 | 2,589,729 | -0.29(-1.51%) |
Jan 09, 2017 | 19.13 | 19.32 | 18.69 | 19.18 | 2,163,472 | -0.01(-0.05%) |
Jan 06, 2017 | 19.07 | 19.30 | 18.66 | 19.19 | 2,026,954 | +0.20(+1.05%) |
Jan 05, 2017 | 18.66 | 19.10 | 18.47 | 18.99 | 3,465,348 | +0.54(+2.93%) |
Jan 04, 2017 | 18.28 | 18.64 | 18.02 | 18.45 | 3,327,098 | +0.30(+1.65%) |
Jan 03, 2017 | 18.07 | 18.75 | 17.86 | 18.15 | 2,903,584 | +0.45(+2.54%) |
Dec 30, 2016 | 17.70 | 17.70 | 17.70 | 0 | -0.18(-1.01%) | |
Dec 29, 2016 | 17.80 | 17.98 | 17.73 | 17.88 | 1,550,887 | +0.03(+0.17%) |
Dec 28, 2016 | 18.55 | 18.70 | 17.75 | 17.85 | 1,689,153 | -0.68(-3.67%) |
Dec 27, 2016 | 18.56 | 18.85 | 18.46 | 18.53 | 2,023,463 | +0.08(+0.43%) |
Dec 23, 2016 | 18.45 | 18.45 | 18.45 | 0 | -0.21(-1.13%) | |
Dec 22, 2016 | 19.06 | 19.21 | 18.55 | 18.66 | 1,674,414 | -0.53(-2.76%) |
Dec 21, 2016 | 19.58 | 19.71 | 19.02 | 19.19 | 1,777,821 | -0.14(-0.72%) |
Dec 20, 2016 | 19.47 | 19.99 | 19.25 | 19.33 | 1,553,915 | +0.11(+0.57%) |
Dec 19, 2016 | 19.14 | 19.55 | 18.84 | 19.22 | 2,235,915 | +0.04(+0.21%) |
Dec 16, 2016 | 19.43 | 19.52 | 19.12 | 19.18 | 2,976,192 | -0.17(-0.88%) |
Dec 15, 2016 | 19.34 | 19.67 | 18.78 | 19.35 | 1,804,088 | -0.05(-0.26%) |
Dec 14, 2016 | 20.10 | 20.52 | 19.32 | 19.40 | 3,226,533 | -0.98(-4.81%) |
Dec 13, 2016 | 21.30 | 21.30 | 20.05 | 20.38 | 2,894,416 | -0.47(-2.25%) |
Dec 12, 2016 | 21.97 | 22.65 | 20.63 | 20.85 | 4,597,803 | -0.23(-1.09%) |
Dec 09, 2016 | 19.52 | 21.09 | 19.45 | 21.08 | 5,187,189 | +1.71(+8.83%) |
Dec 08, 2016 | 18.87 | 19.48 | 18.82 | 19.37 | 2,142,505 | +0.60(+3.20%) |
Dec 07, 2016 | 19.03 | 19.16 | 18.70 | 18.77 | 3,165,676 | -0.40(-2.09%) |
Dec 06, 2016 | 18.87 | 19.37 | 18.58 | 19.17 | 3,043,545 | -0.04(-0.21%) |
Dec 05, 2016 | 19.27 | 19.72 | 19.15 | 19.21 | 2,991,501 | +0.28(+1.48%) |
Dec 02, 2016 | 19.17 | 19.78 | 18.90 | 18.93 | 2,995,197 | -0.38(-1.97%) |
Dec 01, 2016 | 18.89 | 19.67 | 18.48 | 19.31 | 5,525,839 | +1.25(+6.92%) |
Nov 30, 2016 | 17.23 | 18.35 | 16.82 | 18.06 | 5,059,124 | +2.35(+14.96%) |
Nov 29, 2016 | 16.42 | 16.45 | 15.56 | 15.71 | 3,388,712 | -1.13(-6.71%) |
Nov 28, 2016 | 17.00 | 17.11 | 16.57 | 16.84 | 1,925,024 | -0.03(-0.18%) |
Nov 25, 2016 | 17.22 | 17.28 | 16.73 | 16.87 | 1,110,255 | -0.51(-2.93%) |
Nov 23, 2016 | 17.38 | 17.38 | 17.38 | 0 | +0.35(+2.06%) | |
Nov 22, 2016 | 17.00 | 17.41 | 16.82 | 17.03 | 2,257,347 | +0.12(+0.71%) |
Nov 21, 2016 | 17.30 | 17.57 | 16.89 | 16.91 | 2,206,141 | +0.10(+0.59%) |
Nov 18, 2016 | 16.94 | 17.38 | 16.77 | 16.81 | 1,982,304 | +0.00(+0.00%) |
Nov 17, 2016 | 17.09 | 17.26 | 16.71 | 16.81 | 1,486,056 | +0.03(+0.18%) |
Nov 16, 2016 | 16.55 | 16.91 | 16.38 | 16.78 | 2,493,324 | +0.16(+0.96%) |
Nov 15, 2016 | 16.57 | 17.41 | 16.40 | 16.62 | 3,484,069 | +0.26(+1.59%) |
Nov 14, 2016 | 15.57 | 16.40 | 15.57 | 16.36 | 2,741,059 | +0.70(+4.47%) |
Nov 11, 2016 | 16.27 | 16.30 | 15.16 | 15.66 | 3,455,552 | -0.88(-5.32%) |
Nov 10, 2016 | 16.12 | 16.73 | 16.08 | 16.54 | 3,337,693 | +0.34(+2.10%) |
Nov 09, 2016 | 15.42 | 16.29 | 15.42 | 16.20 | 4,359,592 | +0.70(+4.52%) |
Nov 08, 2016 | 15.41 | 15.63 | 15.28 | 15.50 | 3,438,860 | +0.08(+0.52%) |
Nov 07, 2016 | 16.04 | 16.11 | 15.27 | 15.42 | 3,758,429 | -0.30(-1.91%) |
Nov 04, 2016 | 16.66 | 16.72 | 15.62 | 15.72 | 3,227,749 | -1.05(-6.26%) |
Nov 03, 2016 | 16.64 | 17.12 | 16.55 | 16.77 | 2,377,507 | +0.29(+1.76%) |
Nov 02, 2016 | 16.55 | 16.77 | 16.00 | 16.48 | 3,842,217 | -0.23(-1.38%) |
Nov 01, 2016 | 17.00 | 17.34 | 16.39 | 16.71 | 5,060,318 | +0.22(+1.33%) |
Oct 31, 2016 | 17.06 | 17.59 | 16.39 | 16.49 | 5,358,448 | -0.67(-3.90%) |
Oct 28, 2016 | 17.25 | 17.57 | 17.11 | 17.16 | 3,834,582 | -0.20(-1.15%) |
Oct 27, 2016 | 17.58 | 17.71 | 17.28 | 17.36 | 3,572,856 | -0.04(-0.23%) |
Oct 26, 2016 | 16.80 | 17.41 | 16.67 | 17.40 | 2,732,352 | +0.42(+2.47%) |
Oct 25, 2016 | 17.07 | 17.91 | 16.94 | 16.98 | 2,236,316 | -0.18(-1.05%) |
Oct 24, 2016 | 17.50 | 17.50 | 16.85 | 17.16 | 1,837,039 | -0.24(-1.38%) |
Oct 21, 2016 | 17.77 | 17.80 | 17.25 | 17.40 | 2,500,324 | -0.50(-2.79%) |
Oct 20, 2016 | 17.58 | 17.99 | 17.44 | 17.90 | 2,260,124 | +0.11(+0.62%) |
Oct 19, 2016 | 17.21 | 18.00 | 17.18 | 17.79 | 2,939,349 | +0.82(+4.83%) |
Oct 18, 2016 | 17.57 | 17.76 | 16.86 | 16.97 | 2,571,831 | -0.46(-2.64%) |
Oct 17, 2016 | 17.41 | 17.61 | 17.24 | 17.43 | 2,519,923 | +0.27(+1.57%) |
Oct 14, 2016 | 17.16 | 17.25 | 16.83 | 17.16 | 2,231,489 | +0.02(+0.12%) |
Oct 13, 2016 | 17.21 | 17.27 | 16.76 | 17.14 | 2,599,604 | -0.30(-1.72%) |
Oct 12, 2016 | 17.38 | 17.56 | 17.12 | 17.44 | 2,485,535 | -0.05(-0.29%) |
Oct 11, 2016 | 17.47 | 17.63 | 17.25 | 17.49 | 4,001,584 | -0.13(-0.74%) |
Oct 10, 2016 | 17.08 | 17.66 | 17.08 | 17.62 | 3,178,966 | +0.54(+3.16%) |
Oct 07, 2016 | 16.79 | 17.34 | 16.78 | 17.08 | 3,732,041 | +0.32(+1.91%) |
Oct 06, 2016 | 16.96 | 17.15 | 16.38 | 16.76 | 3,154,590 | -0.09(-0.53%) |
Oct 05, 2016 | 16.98 | 17.28 | 16.73 | 16.85 | 4,632,523 | +0.25(+1.51%) |
Oct 04, 2016 | 17.53 | 17.63 | 16.54 | 16.60 | 4,349,335 | -0.80(-4.60%) |
Oct 03, 2016 | 17.63 | 17.77 | 17.22 | 17.40 | 5,459,276 | -0.21(-1.19%) |
Sep 30, 2016 | 17.95 | 18.09 | 17.26 | 17.61 | 26,027,632 | -0.21(-1.18%) |
Sep 29, 2016 | 17.30 | 18.50 | 17.27 | 17.82 | 6,299,079 | +0.64(+3.73%) |
Sep 28, 2016 | 16.01 | 17.46 | 16.01 | 17.18 | 6,447,595 | +1.17(+7.31%) |
Sep 27, 2016 | 15.82 | 16.23 | 15.64 | 16.01 | 3,009,801 | -0.05(-0.31%) |
Sep 26, 2016 | 15.71 | 16.19 | 15.51 | 16.06 | 3,120,374 | +0.43(+2.75%) |
Sep 23, 2016 | 16.09 | 16.50 | 15.54 | 15.63 | 3,775,275 | -0.60(-3.70%) |
Sep 22, 2016 | 16.11 | 16.47 | 16.09 | 16.23 | 3,389,460 | +0.43(+2.72%) |
Sep 21, 2016 | 14.89 | 15.91 | 14.81 | 15.80 | 3,964,916 | +0.54(+3.54%) |
Sep 20, 2016 | 14.95 | 15.52 | 14.68 | 15.26 | 3,632,868 | +0.32(+2.14%) |
Sep 19, 2016 | 15.47 | 15.59 | 14.94 | 14.94 | 2,948,943 | -0.38(-2.48%) |
Sep 16, 2016 | 15.34 | 15.82 | 15.07 | 15.32 | 7,617,362 | -0.30(-1.92%) |
Sep 15, 2016 | 14.85 | 15.63 | 14.77 | 15.62 | 4,626,457 | +0.82(+5.54%) |
Sep 14, 2016 | 15.04 | 15.42 | 14.67 | 14.80 | 6,513,915 | -0.36(-2.37%) |
Sep 13, 2016 | 15.69 | 15.71 | 14.89 | 15.16 | 4,731,920 | -0.63(-3.99%) |
Sep 12, 2016 | 15.42 | 15.99 | 15.25 | 15.79 | 3,130,141 | +0.19(+1.22%) |
Sep 09, 2016 | 16.99 | 17.20 | 15.60 | 15.60 | 5,059,350 | -1.80(-10.34%) |
Sep 08, 2016 | 16.06 | 17.69 | 16.06 | 17.40 | 6,927,394 | +1.43(+8.95%) |
Sep 07, 2016 | 16.42 | 16.56 | 15.94 | 15.97 | 4,654,639 | -0.43(-2.62%) |
Sep 06, 2016 | 16.38 | 16.61 | 16.02 | 16.40 | 3,175,580 | +0.12(+0.74%) |
Sep 02, 2016 | 16.57 | 16.28 | 16.28 | 16.28 | 2,814,500 | -0.23(-1.39%) |
Sep 01, 2016 | 18.03 | 18.13 | 16.44 | 16.51 | 5,963,547 | -1.96(-10.61%) |
Aug 31, 2016 | 18.45 | 18.56 | 18.22 | 18.47 | 1,693,615 | -0.09(-0.48%) |
Aug 30, 2016 | 18.88 | 19.05 | 18.44 | 18.56 | 1,819,611 | -0.22(-1.17%) |
Aug 29, 2016 | 18.62 | 18.94 | 18.57 | 18.78 | 1,353,132 | -0.02(-0.11%) |
Aug 26, 2016 | 18.88 | 19.18 | 18.63 | 18.80 | 1,419,804 | -0.06(-0.32%) |
Aug 25, 2016 | 19.01 | 19.22 | 18.74 | 18.86 | 1,076,841 | -0.04(-0.21%) |
Aug 24, 2016 | 19.14 | 19.47 | 18.78 | 18.90 | 1,897,247 | -0.44(-2.28%) |
Aug 23, 2016 | 19.23 | 19.69 | 19.16 | 19.34 | 1,247,892 | +0.06(+0.31%) |
Aug 22, 2016 | 19.49 | 19.50 | 19.17 | 19.28 | 1,613,082 | -0.51(-2.58%) |
Aug 19, 2016 | 20.14 | 20.19 | 19.60 | 19.79 | 1,329,467 | -0.52(-2.56%) |
Aug 18, 2016 | 19.87 | 20.51 | 19.83 | 20.31 | 1,458,821 | +0.53(+2.68%) |
Aug 17, 2016 | 20.06 | 20.12 | 19.15 | 19.78 | 2,767,084 | -0.44(-2.18%) |
Aug 16, 2016 | 20.65 | 20.81 | 20.06 | 20.22 | 1,681,585 | -0.38(-1.84%) |
Aug 15, 2016 | 20.24 | 20.86 | 20.13 | 20.60 | 1,977,561 | +0.44(+2.18%) |
Aug 12, 2016 | 20.85 | 20.93 | 20.02 | 20.16 | 2,605,801 | -0.59(-2.84%) |
Aug 11, 2016 | 20.73 | 20.93 | 20.49 | 20.75 | 2,288,196 | +0.12(+0.58%) |
Aug 10, 2016 | 21.53 | 21.59 | 20.56 | 20.63 | 2,482,084 | -0.79(-3.69%) |
Aug 09, 2016 | 22.16 | 22.25 | 21.28 | 21.42 | 2,190,754 | -0.64(-2.90%) |
Aug 08, 2016 | 21.73 | 22.25 | 21.48 | 22.06 | 2,525,716 | +0.60(+2.80%) |
Aug 05, 2016 | 21.37 | 21.69 | 21.04 | 21.46 | 2,262,674 | +0.10(+0.47%) |
Aug 04, 2016 | 21.24 | 21.62 | 21.18 | 21.36 | 2,988,060 | +0.13(+0.61%) |
Aug 03, 2016 | 20.78 | 21.45 | 20.70 | 21.23 | 2,929,434 | +0.45(+2.17%) |
Aug 02, 2016 | 21.44 | 21.55 | 20.43 | 20.78 | 4,142,797 | -0.20(-0.95%) |
Aug 01, 2016 | 22.77 | 22.77 | 20.90 | 20.98 | 5,935,384 | -1.74(-7.66%) |
Jul 29, 2016 | 21.55 | 22.85 | 21.52 | 22.72 | 3,861,959 | +0.93(+4.27%) |
Jul 28, 2016 | 21.92 | 22.35 | 21.62 | 21.79 | 1,965,475 | -0.16(-0.73%) |
Jul 27, 2016 | 22.73 | 23.10 | 21.76 | 21.95 | 2,916,142 | -0.71(-3.13%) |
Jul 26, 2016 | 22.90 | 23.10 | 22.48 | 22.66 | 2,571,245 | -0.37(-1.61%) |
Jul 25, 2016 | 23.28 | 23.29 | 22.83 | 23.03 | 2,014,490 | -0.49(-2.08%) |
Jul 22, 2016 | 24.02 | 24.02 | 23.29 | 23.52 | 1,778,016 | -0.38(-1.59%) |
Jul 21, 2016 | 24.11 | 24.78 | 23.75 | 23.90 | 1,955,881 | -0.29(-1.20%) |
Jul 20, 2016 | 24.07 | 24.51 | 23.79 | 24.19 | 2,070,823 | -0.13(-0.53%) |
Jul 19, 2016 | 25.12 | 25.16 | 24.17 | 24.32 | 2,373,370 | -0.95(-3.76%) |
Jul 18, 2016 | 25.64 | 25.70 | 24.85 | 25.27 | 1,863,121 | -0.57(-2.21%) |
Jul 15, 2016 | 26.05 | 26.26 | 25.82 | 25.84 | 2,060,723 | +0.03(+0.12%) |
Jul 14, 2016 | 25.34 | 26.49 | 25.32 | 25.81 | 3,241,962 | +0.77(+3.08%) |
Jul 13, 2016 | 26.07 | 26.37 | 24.90 | 25.04 | 3,286,693 | -1.07(-4.10%) |
Jul 12, 2016 | 25.00 | 26.39 | 24.99 | 26.11 | 2,490,270 | +1.70(+6.96%) |
Jul 11, 2016 | 24.60 | 24.93 | 24.20 | 24.41 | 1,510,908 | -0.09(-0.37%) |
Jul 08, 2016 | 24.31 | 24.80 | 24.16 | 24.50 | 1,486,262 | +0.48(+2.00%) |
Jul 07, 2016 | 24.41 | 25.12 | 23.75 | 24.02 | 2,122,965 | -0.12(-0.50%) |
Jul 06, 2016 | 24.31 | 24.43 | 23.65 | 24.14 | 3,219,562 | -0.43(-1.75%) |
Jul 05, 2016 | 24.52 | 25.03 | 23.98 | 24.57 | 2,936,791 | -0.85(-3.34%) |
Jul 01, 2016 | 24.14 | 25.42 | 25.42 | 25.42 | 2,255,700 | +1.09(+4.48%) |
Jun 30, 2016 | 24.15 | 24.34 | 23.69 | 24.33 | 1,666,568 | +0.06(+0.25%) |
Jun 29, 2016 | 24.33 | 24.56 | 23.89 | 24.27 | 2,361,110 | +0.29(+1.21%) |
Jun 28, 2016 | 24.07 | 24.48 | 23.69 | 23.98 | 1,914,039 | +0.55(+2.35%) |
Jun 27, 2016 | 24.01 | 24.24 | 23.28 | 23.43 | 2,037,001 | -1.17(-4.76%) |
Jun 24, 2016 | 24.30 | 25.04 | 24.30 | 24.60 | 2,600,478 | -1.26(-4.87%) |
Jun 23, 2016 | 25.76 | 26.18 | 25.56 | 25.86 | 2,045,044 | +0.34(+1.33%) |
Jun 22, 2016 | 25.40 | 25.93 | 25.18 | 25.52 | 1,828,926 | +0.32(+1.27%) |
Jun 21, 2016 | 24.50 | 25.43 | 24.11 | 25.20 | 1,451,446 | +0.66(+2.69%) |
Jun 20, 2016 | 25.11 | 25.39 | 24.54 | 24.54 | 1,973,244 | -0.21(-0.85%) |
Jun 17, 2016 | 24.17 | 24.93 | 24.01 | 24.75 | 1,752,226 | +0.91(+3.82%) |
Jun 16, 2016 | 24.25 | 24.25 | 23.41 | 23.84 | 2,063,433 | -0.72(-2.93%) |
Jun 15, 2016 | 24.45 | 25.04 | 24.29 | 24.56 | 2,141,677 | -0.12(-0.49%) |
Jun 14, 2016 | 24.07 | 24.69 | 24.01 | 24.68 | 2,016,555 | +0.40(+1.65%) |
Jun 13, 2016 | 24.13 | 24.79 | 23.87 | 24.28 | 1,901,112 | -0.04(-0.16%) |
Jun 10, 2016 | 25.11 | 25.11 | 24.27 | 24.32 | 1,673,756 | -1.16(-4.55%) |
Jun 09, 2016 | 25.11 | 25.64 | 24.86 | 25.48 | 2,488,469 | -0.11(-0.43%) |
Jun 08, 2016 | 26.36 | 26.72 | 25.59 | 25.59 | 2,172,274 | -0.45(-1.73%) |
Jun 07, 2016 | 25.59 | 26.15 | 25.26 | 26.04 | 2,349,684 | +0.46(+1.80%) |
Jun 06, 2016 | 24.08 | 25.63 | 24.08 | 25.58 | 2,107,496 | +1.70(+7.12%) |
Jun 03, 2016 | 24.37 | 24.55 | 23.62 | 23.88 | 2,476,894 | -0.42(-1.73%) |
Jun 02, 2016 | 24.97 | 25.03 | 24.22 | 24.30 | 2,715,399 | -1.01(-3.99%) |
Jun 01, 2016 | 25.29 | 25.42 | 24.67 | 25.31 | 2,071,639 | -0.51(-1.98%) |
May 31, 2016 | 25.51 | 26.37 | 25.33 | 25.82 | 2,401,703 | +0.70(+2.79%) |
May 27, 2016 | 25.15 | 25.12 | 25.12 | 25.12 | 2,126,200 | -0.18(-0.71%) |
May 26, 2016 | 25.76 | 26.09 | 25.28 | 25.30 | 2,187,255 | -0.15(-0.59%) |
May 25, 2016 | 24.31 | 25.54 | 24.17 | 25.45 | 2,309,772 | +1.26(+5.21%) |
May 24, 2016 | 23.87 | 24.33 | 23.50 | 24.19 | 1,859,979 | +0.44(+1.85%) |
May 23, 2016 | 23.93 | 24.05 | 23.31 | 23.75 | 2,003,290 | -0.43(-1.78%) |
May 20, 2016 | 23.61 | 24.34 | 23.50 | 24.18 | 1,422,803 | +0.61(+2.59%) |
May 19, 2016 | 23.25 | 23.83 | 22.99 | 23.57 | 1,569,533 | +0.02(+0.08%) |
May 18, 2016 | 24.29 | 24.60 | 23.34 | 23.55 | 1,807,410 | -0.84(-3.44%) |
May 17, 2016 | 23.82 | 24.96 | 23.77 | 24.39 | 1,637,001 | +0.51(+2.14%) |
May 16, 2016 | 23.80 | 24.37 | 23.70 | 23.88 | 1,831,157 | +0.38(+1.62%) |
May 13, 2016 | 24.07 | 24.59 | 23.48 | 23.50 | 1,531,322 | -0.68(-2.81%) |
May 12, 2016 | 24.32 | 24.69 | 23.66 | 24.18 | 2,322,051 | +0.20(+0.83%) |
May 11, 2016 | 23.51 | 24.23 | 23.28 | 23.98 | 2,041,869 | +0.38(+1.61%) |
May 10, 2016 | 23.44 | 24.10 | 23.40 | 23.60 | 1,671,079 | +0.40(+1.72%) |
May 09, 2016 | 24.52 | 24.52 | 22.79 | 23.20 | 1,990,489 | -1.60(-6.45%) |
May 06, 2016 | 23.40 | 25.06 | 23.29 | 24.80 | 2,637,092 | +1.13(+4.77%) |
May 05, 2016 | 24.25 | 24.44 | 23.37 | 23.67 | 2,842,728 | +0.06(+0.25%) |
May 04, 2016 | 24.00 | 24.64 | 23.14 | 23.61 | 2,728,962 | -0.29(-1.21%) |
May 03, 2016 | 24.34 | 24.48 | 23.44 | 23.90 | 2,853,623 | -0.64(-2.61%) |