Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.29 | 32.67 | 31.88 | 32.41 | 2,445,111 | -0.58(-1.77%) |
Apr 27, 2017 | 32.98 | 33.28 | 32.84 | 32.99 | 1,490,689 | -0.02(-0.06%) |
Apr 26, 2017 | 32.95 | 33.46 | 32.89 | 33.01 | 2,263,023 | -0.03(-0.08%) |
Apr 25, 2017 | 32.31 | 33.75 | 31.96 | 33.04 | 3,945,456 | +2.38(+7.77%) |
Apr 24, 2017 | 30.53 | 30.82 | 30.31 | 30.66 | 1,915,607 | +0.59(+1.97%) |
Apr 21, 2017 | 29.86 | 30.19 | 29.60 | 30.06 | 1,292,965 | +0.00(+0.00%) |
Apr 20, 2017 | 29.91 | 30.18 | 29.55 | 30.06 | 1,489,822 | +0.32(+1.06%) |
Apr 19, 2017 | 29.71 | 30.25 | 29.58 | 29.75 | 1,473,674 | +0.22(+0.75%) |
Apr 18, 2017 | 29.08 | 29.57 | 28.82 | 29.53 | 1,067,165 | +0.15(+0.50%) |
Apr 17, 2017 | 28.96 | 29.53 | 28.65 | 29.38 | 3,133,443 | +0.60(+2.09%) |
Apr 13, 2017 | 29.28 | 29.39 | 28.62 | 28.78 | 1,263,107 | -0.66(-2.23%) |
Apr 12, 2017 | 30.24 | 30.37 | 29.32 | 29.43 | 1,455,647 | -1.15(-3.76%) |
Apr 11, 2017 | 30.35 | 30.59 | 29.94 | 30.58 | 1,178,544 | +0.18(+0.58%) |
Apr 10, 2017 | 30.17 | 30.74 | 30.17 | 30.41 | 1,311,897 | +0.28(+0.92%) |
Apr 07, 2017 | 30.02 | 30.49 | 29.86 | 30.13 | 1,315,848 | +0.13(+0.43%) |
Apr 06, 2017 | 28.96 | 30.28 | 28.85 | 30.00 | 2,194,434 | +1.20(+4.15%) |
Apr 05, 2017 | 28.73 | 29.62 | 28.71 | 28.80 | 2,420,188 | +0.38(+1.34%) |
Apr 04, 2017 | 28.26 | 28.47 | 28.03 | 28.42 | 978,583 | +0.11(+0.39%) |
Apr 03, 2017 | 29.11 | 29.30 | 28.24 | 28.31 | 1,352,241 | -0.78(-2.68%) |
Mar 31, 2017 | 28.98 | 29.28 | 28.86 | 29.09 | 1,358,390 | +0.01(+0.03%) |
Mar 30, 2017 | 28.52 | 29.23 | 28.39 | 29.08 | 1,853,394 | +0.57(+1.98%) |
Mar 29, 2017 | 27.70 | 28.70 | 27.58 | 28.52 | 1,679,400 | +0.78(+2.81%) |
Mar 28, 2017 | 27.38 | 27.81 | 27.38 | 27.74 | 3,065,763 | +0.34(+1.25%) |
Mar 27, 2017 | 26.97 | 27.53 | 26.56 | 27.40 | 1,476,495 | -0.40(-1.43%) |
Mar 24, 2017 | 27.87 | 28.08 | 27.44 | 27.79 | 1,350,787 | +0.06(+0.23%) |
Mar 23, 2017 | 27.47 | 27.91 | 27.31 | 27.73 | 987,646 | +0.20(+0.74%) |
Mar 22, 2017 | 27.51 | 27.81 | 27.26 | 27.53 | 1,304,365 | -0.14(-0.50%) |
Mar 21, 2017 | 28.82 | 28.98 | 27.41 | 27.66 | 1,790,290 | -0.89(-3.11%) |
Mar 20, 2017 | 28.73 | 28.91 | 28.30 | 28.55 | 1,343,416 | -0.31(-1.06%) |
Mar 17, 2017 | 28.31 | 29.30 | 28.30 | 28.86 | 2,846,412 | +0.72(+2.57%) |
Mar 16, 2017 | 28.87 | 29.11 | 28.09 | 28.14 | 1,186,697 | -0.67(-2.32%) |
Mar 15, 2017 | 28.13 | 29.21 | 28.00 | 28.80 | 2,463,818 | +0.98(+3.53%) |
Mar 14, 2017 | 27.79 | 27.95 | 27.16 | 27.82 | 1,425,991 | -0.16(-0.56%) |
Mar 13, 2017 | 28.00 | 28.21 | 27.69 | 27.98 | 1,117,219 | -0.05(-0.17%) |
Mar 10, 2017 | 27.98 | 28.21 | 27.18 | 28.03 | 2,135,754 | +0.47(+1.71%) |
Mar 09, 2017 | 28.81 | 28.99 | 27.10 | 27.55 | 2,988,287 | -1.30(-4.50%) |
Mar 08, 2017 | 29.32 | 29.71 | 28.76 | 28.85 | 1,463,309 | -0.54(-1.83%) |
Mar 07, 2017 | 29.40 | 29.74 | 29.30 | 29.39 | 1,107,424 | -0.37(-1.24%) |
Mar 06, 2017 | 29.44 | 29.89 | 29.34 | 29.76 | 1,005,470 | -0.07(-0.25%) |
Mar 03, 2017 | 29.38 | 29.85 | 29.27 | 29.83 | 1,277,878 | +0.43(+1.48%) |
Mar 02, 2017 | 29.89 | 30.13 | 29.38 | 29.40 | 1,513,541 | -0.71(-2.36%) |
Mar 01, 2017 | 29.67 | 30.27 | 29.42 | 30.11 | 2,015,341 | +1.24(+4.29%) |
Feb 28, 2017 | 28.67 | 29.06 | 28.54 | 28.87 | 2,075,228 | +0.13(+0.45%) |
Feb 27, 2017 | 28.32 | 28.86 | 28.02 | 28.74 | 1,781,560 | +0.69(+2.47%) |
Feb 24, 2017 | 27.34 | 28.13 | 26.78 | 28.05 | 1,719,719 | +0.41(+1.47%) |
Feb 23, 2017 | 28.83 | 29.14 | 27.48 | 27.64 | 2,574,169 | -1.39(-4.78%) |
Feb 22, 2017 | 30.62 | 30.77 | 28.79 | 29.03 | 2,597,950 | -0.67(-2.24%) |
Feb 21, 2017 | 29.66 | 29.79 | 29.43 | 29.69 | 1,013,225 | +0.12(+0.41%) |
Feb 17, 2017 | 29.57 | 29.57 | 29.57 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 30.13 | 30.25 | 29.41 | 29.57 | 1,272,107 | -0.59(-1.96%) |
Feb 15, 2017 | 29.84 | 30.25 | 29.65 | 30.16 | 1,056,721 | +0.21(+0.71%) |
Feb 14, 2017 | 29.79 | 30.27 | 29.43 | 29.95 | 1,167,699 | -0.01(-0.03%) |
Feb 13, 2017 | 30.39 | 30.71 | 29.95 | 29.96 | 1,410,008 | -0.12(-0.40%) |
Feb 10, 2017 | 29.20 | 30.13 | 29.08 | 30.08 | 1,915,039 | +1.14(+3.93%) |
Feb 09, 2017 | 28.58 | 29.20 | 28.57 | 28.94 | 821,632 | +0.36(+1.26%) |
Feb 08, 2017 | 28.64 | 28.74 | 28.12 | 28.58 | 1,518,592 | -0.14(-0.48%) |
Feb 07, 2017 | 29.47 | 29.53 | 28.61 | 28.72 | 1,073,996 | -0.59(-2.02%) |
Feb 06, 2017 | 29.89 | 30.03 | 29.22 | 29.31 | 850,788 | -0.86(-2.85%) |
Feb 03, 2017 | 29.68 | 30.27 | 29.66 | 30.17 | 1,197,121 | +0.83(+2.83%) |
Feb 02, 2017 | 29.52 | 29.58 | 29.13 | 29.34 | 1,677,303 | -0.31(-1.06%) |
Feb 01, 2017 | 29.67 | 30.02 | 29.32 | 29.66 | 1,451,950 | +0.27(+0.91%) |
Jan 31, 2017 | 29.32 | 29.75 | 28.93 | 29.39 | 1,158,164 | +0.01(+0.03%) |
Jan 30, 2017 | 30.19 | 30.19 | 28.89 | 29.38 | 1,505,687 | -1.22(-3.99%) |
Jan 27, 2017 | 30.43 | 30.90 | 30.28 | 30.60 | 1,613,470 | +0.12(+0.39%) |
Jan 26, 2017 | 31.00 | 31.30 | 29.99 | 30.48 | 1,557,298 | +0.16(+0.52%) |
Jan 25, 2017 | 30.52 | 30.57 | 29.84 | 30.32 | 4,442,845 | +0.30(+1.02%) |
Jan 24, 2017 | 29.32 | 30.43 | 29.18 | 30.02 | 1,015,236 | +1.13(+3.90%) |
Jan 23, 2017 | 28.72 | 29.23 | 28.49 | 28.89 | 751,833 | -0.30(-1.01%) |
Jan 20, 2017 | 28.69 | 29.37 | 28.69 | 29.18 | 870,504 | +0.64(+2.23%) |
Jan 19, 2017 | 29.37 | 29.54 | 28.43 | 28.55 | 1,933,141 | -0.80(-2.74%) |
Jan 18, 2017 | 29.32 | 29.84 | 29.11 | 29.35 | 934,511 | +0.28(+0.95%) |
Jan 17, 2017 | 29.67 | 29.67 | 28.82 | 29.07 | 694,520 | -0.48(-1.63%) |
Jan 13, 2017 | 29.55 | 29.55 | 29.55 | 0 | +0.55(+1.91%) | |
Jan 12, 2017 | 29.59 | 29.59 | 28.74 | 29.00 | 994,361 | -0.62(-2.09%) |
Jan 11, 2017 | 29.52 | 29.64 | 29.19 | 29.62 | 655,136 | +0.21(+0.72%) |
Jan 10, 2017 | 29.28 | 29.98 | 28.93 | 29.41 | 875,990 | +0.51(+1.76%) |
Jan 09, 2017 | 29.03 | 29.28 | 28.58 | 28.90 | 880,389 | -0.14(-0.48%) |
Jan 06, 2017 | 29.61 | 29.77 | 29.03 | 29.04 | 1,673,152 | -0.19(-0.66%) |
Jan 05, 2017 | 30.01 | 30.57 | 29.17 | 29.23 | 1,897,951 | -0.81(-2.71%) |
Jan 04, 2017 | 29.75 | 30.11 | 29.29 | 30.04 | 1,223,756 | +0.53(+1.78%) |
Jan 03, 2017 | 29.69 | 30.38 | 29.34 | 29.52 | 1,465,568 | +0.38(+1.30%) |
Dec 30, 2016 | 29.14 | 29.14 | 29.14 | 0 | -0.50(-1.68%) | |
Dec 29, 2016 | 29.77 | 30.01 | 29.50 | 29.64 | 677,587 | +0.06(+0.19%) |
Dec 28, 2016 | 30.06 | 30.33 | 29.42 | 29.58 | 626,978 | -0.29(-0.96%) |
Dec 27, 2016 | 29.72 | 30.09 | 29.59 | 29.87 | 486,344 | +0.06(+0.22%) |
Dec 23, 2016 | 29.80 | 29.80 | 29.80 | 0 | +0.23(+0.78%) | |
Dec 22, 2016 | 29.54 | 29.90 | 29.45 | 29.57 | 877,862 | -0.14(-0.47%) |
Dec 21, 2016 | 29.46 | 29.99 | 29.37 | 29.71 | 967,261 | +0.19(+0.66%) |
Dec 20, 2016 | 29.16 | 29.70 | 28.84 | 29.52 | 1,779,781 | +0.39(+1.33%) |
Dec 19, 2016 | 29.38 | 29.82 | 28.82 | 29.13 | 1,806,264 | +0.44(+1.55%) |
Dec 16, 2016 | 29.46 | 29.52 | 28.65 | 28.69 | 3,411,907 | -0.82(-2.79%) |
Dec 15, 2016 | 29.30 | 30.06 | 29.16 | 29.51 | 1,053,037 | +0.00(+0.00%) |
Dec 14, 2016 | 30.44 | 30.61 | 29.37 | 29.51 | 1,949,808 | -1.04(-3.39%) |
Dec 13, 2016 | 28.25 | 30.65 | 28.15 | 30.54 | 4,491,250 | +2.59(+9.26%) |
Dec 12, 2016 | 29.39 | 29.39 | 27.90 | 27.96 | 2,464,887 | -1.45(-4.93%) |
Dec 09, 2016 | 29.93 | 30.27 | 29.36 | 29.41 | 1,152,621 | -0.48(-1.61%) |
Dec 08, 2016 | 29.72 | 29.92 | 29.32 | 29.89 | 889,249 | +0.22(+0.75%) |
Dec 07, 2016 | 28.85 | 29.75 | 28.73 | 29.67 | 1,292,655 | +0.93(+3.25%) |
Dec 06, 2016 | 27.50 | 28.78 | 27.47 | 28.73 | 1,600,456 | +1.16(+4.19%) |
Dec 05, 2016 | 27.82 | 28.17 | 27.51 | 27.58 | 1,062,131 | +0.13(+0.47%) |
Dec 02, 2016 | 27.49 | 27.74 | 27.28 | 27.45 | 1,392,652 | -0.17(-0.60%) |
Dec 01, 2016 | 28.57 | 28.68 | 27.57 | 27.61 | 1,905,636 | -0.59(-2.10%) |
Nov 30, 2016 | 28.06 | 28.51 | 27.89 | 28.20 | 1,124,086 | +0.74(+2.69%) |
Nov 29, 2016 | 27.59 | 27.93 | 26.70 | 27.47 | 895,392 | -0.45(-1.62%) |
Nov 28, 2016 | 28.45 | 29.01 | 27.81 | 27.92 | 2,005,609 | -0.65(-2.26%) |
Nov 25, 2016 | 28.58 | 28.59 | 28.29 | 28.57 | 305,613 | -0.05(-0.16%) |
Nov 23, 2016 | 28.61 | 28.61 | 28.61 | 0 | +1.50(+5.52%) | |
Nov 22, 2016 | 26.60 | 27.17 | 26.45 | 27.11 | 1,552,637 | +0.77(+2.91%) |
Nov 21, 2016 | 26.60 | 26.65 | 26.19 | 26.35 | 1,289,364 | -0.03(-0.11%) |
Nov 18, 2016 | 26.30 | 26.52 | 25.66 | 26.38 | 1,659,795 | -0.17(-0.63%) |
Nov 17, 2016 | 26.36 | 26.65 | 26.22 | 26.54 | 829,053 | +0.18(+0.70%) |
Nov 16, 2016 | 26.04 | 26.47 | 25.99 | 26.36 | 1,322,245 | +0.05(+0.18%) |
Nov 15, 2016 | 26.01 | 26.36 | 25.72 | 26.31 | 2,735,780 | +0.28(+1.06%) |
Nov 14, 2016 | 25.90 | 26.69 | 25.78 | 26.03 | 1,778,159 | +0.27(+1.04%) |
Nov 11, 2016 | 25.51 | 25.82 | 25.28 | 25.77 | 1,338,986 | +0.21(+0.83%) |
Nov 10, 2016 | 25.30 | 25.95 | 25.10 | 25.55 | 2,037,192 | +0.50(+1.99%) |
Nov 09, 2016 | 22.72 | 25.26 | 22.48 | 25.05 | 3,284,759 | +3.23(+14.78%) |
Nov 08, 2016 | 21.69 | 22.04 | 21.48 | 21.83 | 933,020 | +0.08(+0.38%) |
Nov 07, 2016 | 21.53 | 21.98 | 21.33 | 21.75 | 944,953 | +0.70(+3.33%) |
Nov 04, 2016 | 20.67 | 21.34 | 20.67 | 21.04 | 2,573,207 | +0.29(+1.38%) |
Nov 03, 2016 | 20.67 | 20.98 | 20.59 | 20.76 | 867,004 | +0.05(+0.22%) |
Nov 02, 2016 | 20.54 | 20.85 | 20.16 | 20.71 | 1,837,628 | -0.07(-0.35%) |
Nov 01, 2016 | 21.33 | 22.34 | 20.69 | 20.79 | 2,365,115 | -1.22(-5.53%) |
Oct 31, 2016 | 21.98 | 22.33 | 21.89 | 22.00 | 873,432 | +0.06(+0.29%) |
Oct 28, 2016 | 21.79 | 22.33 | 21.73 | 21.94 | 819,234 | +0.17(+0.76%) |
Oct 27, 2016 | 21.79 | 21.81 | 21.52 | 21.77 | 662,182 | +0.02(+0.08%) |
Oct 26, 2016 | 21.64 | 21.90 | 21.50 | 21.75 | 645,781 | -0.01(-0.04%) |
Oct 25, 2016 | 22.00 | 22.24 | 21.65 | 21.76 | 611,868 | -0.34(-1.54%) |
Oct 24, 2016 | 22.67 | 22.83 | 22.07 | 22.10 | 1,310,664 | -0.71(-3.11%) |
Oct 21, 2016 | 22.29 | 22.84 | 22.27 | 22.81 | 428,132 | +0.21(+0.94%) |
Oct 20, 2016 | 22.42 | 22.74 | 22.18 | 22.60 | 1,026,992 | -0.11(-0.49%) |
Oct 19, 2016 | 22.75 | 22.86 | 22.44 | 22.71 | 541,456 | +0.10(+0.45%) |
Oct 18, 2016 | 23.43 | 23.43 | 22.60 | 22.61 | 652,910 | -0.12(-0.53%) |
Oct 17, 2016 | 23.14 | 23.26 | 22.72 | 22.73 | 792,584 | -0.43(-1.87%) |
Oct 14, 2016 | 23.11 | 23.82 | 22.94 | 23.16 | 1,745,802 | +1.15(+5.23%) |
Oct 13, 2016 | 22.01 | 22.29 | 21.91 | 22.01 | 726,820 | -0.22(-0.99%) |
Oct 12, 2016 | 22.33 | 22.52 | 22.17 | 22.23 | 706,953 | -0.22(-0.98%) |
Oct 11, 2016 | 22.72 | 23.02 | 22.38 | 22.45 | 900,548 | -0.29(-1.30%) |
Oct 10, 2016 | 22.50 | 23.14 | 22.67 | 22.75 | 676,298 | +0.25(+1.11%) |
Oct 07, 2016 | 22.96 | 22.96 | 22.35 | 22.50 | 1,021,610 | -0.44(-1.93%) |
Oct 06, 2016 | 23.04 | 23.32 | 22.85 | 22.94 | 1,429,600 | -0.08(-0.36%) |
Oct 05, 2016 | 22.84 | 23.32 | 22.70 | 23.03 | 1,344,485 | +0.41(+1.83%) |
Oct 04, 2016 | 23.08 | 23.27 | 22.49 | 22.61 | 807,622 | -0.41(-1.80%) |
Oct 03, 2016 | 23.25 | 23.40 | 22.95 | 23.03 | 1,037,243 | -0.39(-1.65%) |
Sep 30, 2016 | 22.83 | 23.64 | 22.73 | 23.41 | 1,427,768 | +1.03(+4.61%) |
Sep 29, 2016 | 22.44 | 22.93 | 22.18 | 22.38 | 980,793 | +0.01(+0.04%) |
Sep 28, 2016 | 21.79 | 22.41 | 21.64 | 22.37 | 895,351 | +0.69(+3.19%) |
Sep 27, 2016 | 21.24 | 21.72 | 21.08 | 21.68 | 838,873 | +0.27(+1.25%) |
Sep 26, 2016 | 21.23 | 21.66 | 20.87 | 21.41 | 1,190,647 | +0.18(+0.87%) |
Sep 23, 2016 | 22.49 | 22.75 | 21.22 | 21.23 | 1,372,094 | -1.48(-6.53%) |
Sep 22, 2016 | 22.51 | 22.75 | 22.41 | 22.71 | 894,382 | +0.42(+1.90%) |
Sep 21, 2016 | 22.19 | 22.45 | 22.07 | 22.29 | 743,690 | +0.36(+1.64%) |
Sep 20, 2016 | 22.25 | 22.40 | 21.93 | 21.93 | 1,054,139 | -0.28(-1.25%) |
Sep 19, 2016 | 22.34 | 22.59 | 22.03 | 22.21 | 913,019 | -0.01(-0.04%) |
Sep 16, 2016 | 22.19 | 22.32 | 21.85 | 22.22 | 1,255,322 | -0.22(-0.99%) |
Sep 15, 2016 | 21.60 | 22.56 | 21.56 | 22.44 | 864,450 | +0.88(+4.06%) |
Sep 14, 2016 | 21.75 | 22.05 | 21.42 | 21.56 | 988,214 | -0.16(-0.72%) |
Sep 13, 2016 | 22.38 | 22.60 | 21.56 | 21.72 | 1,335,557 | -1.00(-4.42%) |
Sep 12, 2016 | 21.84 | 22.80 | 21.51 | 22.72 | 1,189,394 | +0.51(+2.28%) |
Sep 09, 2016 | 22.98 | 23.14 | 22.20 | 22.22 | 1,168,622 | -0.96(-4.13%) |
Sep 08, 2016 | 23.21 | 23.28 | 22.97 | 23.17 | 689,295 | +0.10(+0.44%) |
Sep 07, 2016 | 22.56 | 23.15 | 22.51 | 23.07 | 950,030 | +0.46(+2.04%) |
Sep 06, 2016 | 22.46 | 22.67 | 22.38 | 22.61 | 519,911 | +0.15(+0.66%) |
Sep 02, 2016 | 22.36 | 22.46 | 22.46 | 22.46 | 752,763 | +0.32(+1.46%) |
Sep 01, 2016 | 22.43 | 22.61 | 21.80 | 22.14 | 924,605 | -0.23(-1.03%) |
Aug 31, 2016 | 22.39 | 22.61 | 22.18 | 22.37 | 888,812 | -0.10(-0.45%) |
Aug 30, 2016 | 22.57 | 22.80 | 22.28 | 22.47 | 911,968 | -0.02(-0.08%) |
Aug 29, 2016 | 22.10 | 22.60 | 22.10 | 22.49 | 999,782 | +0.36(+1.62%) |
Aug 26, 2016 | 22.01 | 22.46 | 21.97 | 22.13 | 1,205,365 | +0.17(+0.75%) |
Aug 25, 2016 | 21.97 | 22.12 | 21.89 | 21.97 | 651,240 | -0.01(-0.04%) |
Aug 24, 2016 | 22.33 | 22.50 | 21.97 | 21.98 | 962,400 | -0.40(-1.77%) |
Aug 23, 2016 | 22.20 | 22.61 | 22.20 | 22.37 | 891,702 | +0.30(+1.38%) |
Aug 22, 2016 | 22.11 | 22.29 | 21.88 | 22.07 | 929,590 | -0.27(-1.20%) |
Aug 19, 2016 | 21.88 | 22.52 | 21.83 | 22.33 | 924,177 | +0.22(+1.00%) |
Aug 18, 2016 | 21.80 | 22.23 | 21.74 | 22.11 | 2,890,461 | -0.02(-0.08%) |
Aug 17, 2016 | 22.18 | 22.34 | 21.99 | 22.13 | 853,341 | -0.06(-0.29%) |
Aug 16, 2016 | 22.31 | 22.36 | 22.10 | 22.20 | 592,863 | -0.08(-0.37%) |
Aug 15, 2016 | 21.90 | 22.37 | 21.89 | 22.28 | 695,949 | +0.54(+2.50%) |
Aug 12, 2016 | 21.90 | 22.03 | 21.72 | 21.74 | 644,193 | -0.15(-0.67%) |
Aug 11, 2016 | 21.86 | 22.07 | 21.74 | 21.88 | 776,382 | +0.05(+0.21%) |
Aug 10, 2016 | 22.40 | 22.45 | 21.72 | 21.84 | 1,039,992 | -0.42(-1.90%) |
Aug 09, 2016 | 22.21 | 22.65 | 22.14 | 22.26 | 1,366,295 | -0.27(-1.19%) |
Aug 08, 2016 | 22.44 | 22.69 | 22.38 | 22.53 | 1,694,761 | +0.02(+0.08%) |
Aug 05, 2016 | 21.86 | 22.71 | 21.83 | 22.51 | 1,657,635 | +0.45(+2.04%) |
Aug 04, 2016 | 21.53 | 22.26 | 21.53 | 22.06 | 1,543,899 | +0.40(+1.87%) |
Aug 03, 2016 | 21.35 | 21.84 | 21.25 | 21.66 | 1,432,778 | +0.20(+0.94%) |
Aug 02, 2016 | 20.53 | 22.13 | 20.53 | 21.45 | 3,071,025 | -0.37(-1.68%) |
Aug 01, 2016 | 22.06 | 22.12 | 21.63 | 21.82 | 2,250,901 | -0.36(-1.62%) |
Jul 29, 2016 | 21.59 | 22.29 | 21.49 | 22.18 | 1,596,377 | +0.54(+2.51%) |
Jul 28, 2016 | 21.12 | 22.22 | 20.89 | 21.64 | 2,344,973 | +0.40(+1.86%) |
Jul 27, 2016 | 21.11 | 21.35 | 21.01 | 21.24 | 970,748 | +0.21(+1.00%) |
Jul 26, 2016 | 20.75 | 21.25 | 20.69 | 21.03 | 1,668,512 | +0.39(+1.87%) |
Jul 25, 2016 | 20.28 | 20.75 | 20.26 | 20.64 | 1,907,761 | +0.22(+1.08%) |
Jul 22, 2016 | 20.12 | 20.64 | 20.02 | 20.42 | 839,841 | +0.24(+1.18%) |
Jul 21, 2016 | 20.53 | 20.72 | 20.01 | 20.19 | 1,673,641 | +0.41(+2.09%) |
Jul 20, 2016 | 19.64 | 19.95 | 19.50 | 19.77 | 1,329,062 | +0.05(+0.23%) |
Jul 19, 2016 | 19.79 | 19.89 | 19.64 | 19.73 | 715,661 | -0.24(-1.20%) |
Jul 18, 2016 | 19.85 | 20.01 | 19.68 | 19.96 | 832,899 | +0.05(+0.23%) |
Jul 15, 2016 | 19.75 | 20.02 | 19.62 | 19.92 | 1,176,965 | +0.17(+0.88%) |
Jul 14, 2016 | 19.77 | 19.94 | 19.50 | 19.74 | 1,027,253 | +0.19(+0.99%) |
Jul 13, 2016 | 19.62 | 19.70 | 19.38 | 19.55 | 796,374 | +0.04(+0.19%) |
Jul 12, 2016 | 19.32 | 19.70 | 19.22 | 19.51 | 709,229 | +0.50(+2.61%) |
Jul 11, 2016 | 18.66 | 19.17 | 18.55 | 19.02 | 1,304,998 | +0.47(+2.53%) |
Jul 08, 2016 | 18.14 | 18.69 | 17.94 | 18.55 | 1,277,576 | +0.61(+3.38%) |
Jul 07, 2016 | 18.04 | 18.40 | 17.91 | 17.94 | 1,821,072 | -0.28(-1.51%) |
Jul 06, 2016 | 18.18 | 18.39 | 17.95 | 18.22 | 1,329,122 | -0.11(-0.60%) |
Jul 05, 2016 | 19.00 | 19.08 | 18.07 | 18.33 | 1,627,531 | -0.85(-4.45%) |
Jul 01, 2016 | 18.67 | 19.18 | 19.18 | 19.18 | 1,472,944 | +0.52(+2.81%) |
Jun 30, 2016 | 18.17 | 18.67 | 17.92 | 18.66 | 1,136,050 | +0.55(+3.04%) |
Jun 29, 2016 | 17.82 | 18.16 | 17.51 | 18.11 | 1,224,209 | +0.51(+2.87%) |
Jun 28, 2016 | 18.04 | 18.10 | 17.37 | 17.60 | 1,860,639 | -0.17(-0.93%) |
Jun 27, 2016 | 18.87 | 18.90 | 17.62 | 17.77 | 1,997,526 | -1.38(-7.20%) |
Jun 24, 2016 | 19.93 | 19.93 | 18.80 | 19.15 | 7,723,459 | -1.52(-7.34%) |
Jun 23, 2016 | 20.42 | 20.66 | 20.28 | 20.66 | 1,723,675 | +0.45(+2.23%) |
Jun 22, 2016 | 20.12 | 20.44 | 20.04 | 20.21 | 1,427,114 | +0.13(+0.64%) |
Jun 21, 2016 | 19.92 | 20.21 | 19.70 | 20.08 | 2,231,938 | +0.18(+0.92%) |
Jun 20, 2016 | 19.80 | 19.90 | 19.58 | 19.90 | 1,438,155 | +0.35(+1.79%) |
Jun 17, 2016 | 19.30 | 19.80 | 19.26 | 19.55 | 1,645,829 | +0.24(+1.24%) |
Jun 16, 2016 | 19.29 | 19.33 | 18.93 | 19.31 | 1,139,221 | -0.07(-0.38%) |
Jun 15, 2016 | 19.27 | 19.44 | 19.16 | 19.39 | 1,446,933 | +0.15(+0.76%) |
Jun 14, 2016 | 19.29 | 19.38 | 19.06 | 19.24 | 1,688,745 | -0.13(-0.66%) |
Jun 13, 2016 | 19.40 | 19.57 | 19.22 | 19.37 | 2,198,526 | -0.02(-0.09%) |
Jun 10, 2016 | 18.96 | 19.55 | 18.94 | 19.39 | 1,904,246 | -0.03(-0.14%) |
Jun 09, 2016 | 19.26 | 19.51 | 18.85 | 19.41 | 2,034,707 | -0.19(-0.98%) |
Jun 08, 2016 | 19.96 | 20.18 | 19.51 | 19.61 | 1,797,671 | +0.11(+0.57%) |
Jun 07, 2016 | 19.43 | 19.57 | 19.16 | 19.50 | 1,079,642 | +0.06(+0.33%) |
Jun 06, 2016 | 19.03 | 19.63 | 18.93 | 19.43 | 2,333,649 | +0.45(+2.36%) |
Jun 03, 2016 | 19.53 | 19.58 | 18.97 | 18.98 | 1,874,414 | -0.61(-3.13%) |
Jun 02, 2016 | 19.51 | 19.72 | 19.30 | 19.60 | 2,158,117 | +0.20(+1.04%) |
Jun 01, 2016 | 19.19 | 19.55 | 19.02 | 19.40 | 3,359,929 | +0.00(+0.00%) |
May 31, 2016 | 19.04 | 19.43 | 18.98 | 19.40 | 5,393,576 | +0.27(+1.39%) |
May 27, 2016 | 18.22 | 19.13 | 19.13 | 19.13 | 21,766,384 | -3.15(-14.14%) |
May 26, 2016 | 23.16 | 23.41 | 22.21 | 22.28 | 1,953,223 | -0.80(-3.45%) |
May 25, 2016 | 22.89 | 23.12 | 22.72 | 23.08 | 1,238,410 | +0.30(+1.33%) |
May 24, 2016 | 22.88 | 22.94 | 22.45 | 22.77 | 903,766 | +0.22(+0.97%) |
May 23, 2016 | 22.44 | 23.16 | 22.34 | 22.55 | 1,575,524 | -0.03(-0.12%) |
May 20, 2016 | 22.69 | 22.74 | 22.27 | 22.58 | 2,235,720 | -0.07(-0.32%) |
May 19, 2016 | 22.25 | 22.70 | 22.23 | 22.66 | 1,023,961 | +0.31(+1.39%) |
May 18, 2016 | 22.55 | 22.92 | 22.25 | 22.34 | 1,502,937 | -0.38(-1.69%) |
May 17, 2016 | 23.22 | 23.22 | 22.51 | 22.73 | 2,767,395 | -0.11(-0.48%) |
May 16, 2016 | 22.63 | 23.14 | 22.07 | 22.84 | 7,233,256 | +2.07(+9.96%) |
May 13, 2016 | 20.98 | 21.08 | 20.63 | 20.77 | 2,132,789 | -0.33(-1.56%) |
May 12, 2016 | 22.58 | 22.71 | 20.86 | 21.10 | 2,965,000 | -1.42(-6.30%) |
May 11, 2016 | 22.63 | 23.05 | 22.14 | 22.52 | 1,856,699 | -0.03(-0.12%) |
May 10, 2016 | 21.83 | 22.58 | 21.79 | 22.55 | 1,111,601 | +1.11(+5.17%) |
May 09, 2016 | 20.95 | 21.87 | 20.88 | 21.44 | 1,389,834 | +0.51(+2.45%) |
May 06, 2016 | 21.03 | 21.32 | 20.84 | 20.92 | 1,053,698 | -0.17(-0.82%) |
May 05, 2016 | 21.58 | 21.59 | 20.99 | 21.10 | 871,046 | -0.26(-1.20%) |
May 04, 2016 | 21.26 | 21.64 | 21.26 | 21.36 | 963,532 | -0.07(-0.34%) |
May 03, 2016 | 21.71 | 21.88 | 21.40 | 21.43 | 1,566,365 | -0.38(-1.76%) |