Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.70 | 22.70 | 22.09 | 22.46 | 1,056,946 | -0.15(-0.65%) |
May 30, 2017 | 22.50 | 22.79 | 22.50 | 22.61 | 1,079,251 | -0.05(-0.22%) |
May 26, 2017 | 22.62 | 22.75 | 22.47 | 22.66 | 383,294 | +0.04(+0.17%) |
May 25, 2017 | 22.80 | 23.07 | 22.34 | 22.62 | 946,564 | -0.07(-0.30%) |
May 24, 2017 | 22.68 | 23.02 | 22.56 | 22.68 | 626,489 | -0.07(-0.30%) |
May 23, 2017 | 22.91 | 22.95 | 22.59 | 22.75 | 1,262,138 | -0.14(-0.60%) |
May 22, 2017 | 22.72 | 23.05 | 22.59 | 22.89 | 930,239 | +0.11(+0.48%) |
May 19, 2017 | 23.11 | 23.48 | 22.68 | 22.78 | 1,672,413 | -0.11(-0.47%) |
May 18, 2017 | 23.37 | 24.63 | 22.59 | 22.89 | 2,510,534 | +0.43(+1.93%) |
May 17, 2017 | 22.57 | 22.67 | 22.18 | 22.46 | 1,320,045 | -0.49(-2.15%) |
May 16, 2017 | 23.09 | 23.10 | 22.80 | 22.95 | 516,372 | -0.02(-0.09%) |
May 15, 2017 | 22.87 | 23.19 | 22.87 | 22.97 | 577,904 | +0.33(+1.48%) |
May 12, 2017 | 22.90 | 22.92 | 22.55 | 22.64 | 457,199 | -0.35(-1.54%) |
May 11, 2017 | 23.33 | 23.33 | 22.68 | 22.99 | 579,133 | -0.43(-1.85%) |
May 10, 2017 | 23.29 | 23.45 | 22.99 | 23.42 | 944,910 | +0.17(+0.72%) |
May 09, 2017 | 23.56 | 23.63 | 23.15 | 23.26 | 586,988 | -0.29(-1.21%) |
May 08, 2017 | 23.59 | 23.84 | 23.20 | 23.54 | 625,259 | -0.31(-1.28%) |
May 05, 2017 | 23.97 | 23.97 | 23.72 | 23.85 | 673,973 | -0.01(-0.04%) |
May 04, 2017 | 23.87 | 24.05 | 23.57 | 23.86 | 670,391 | -0.18(-0.74%) |
May 03, 2017 | 23.85 | 24.13 | 23.85 | 24.03 | 622,014 | -0.01(-0.04%) |
May 02, 2017 | 24.13 | 24.23 | 23.91 | 24.04 | 434,711 | +0.03(+0.12%) |
May 01, 2017 | 24.12 | 24.20 | 23.82 | 24.01 | 646,640 | -0.02(-0.08%) |
Apr 28, 2017 | 24.35 | 24.41 | 24.01 | 24.03 | 903,314 | -0.11(-0.45%) |
Apr 27, 2017 | 24.08 | 24.23 | 23.83 | 24.14 | 831,658 | -0.01(-0.04%) |
Apr 26, 2017 | 23.61 | 24.32 | 23.60 | 24.15 | 937,426 | +0.57(+2.42%) |
Apr 25, 2017 | 23.25 | 23.78 | 23.21 | 23.58 | 1,178,898 | +0.63(+2.75%) |
Apr 24, 2017 | 22.87 | 23.25 | 22.81 | 22.95 | 794,303 | +0.64(+2.87%) |
Apr 21, 2017 | 22.37 | 22.45 | 22.12 | 22.31 | 590,646 | -0.02(-0.09%) |
Apr 20, 2017 | 22.03 | 22.62 | 22.03 | 22.33 | 617,552 | +0.43(+1.98%) |
Apr 19, 2017 | 21.99 | 22.28 | 21.82 | 21.90 | 307,883 | +0.05(+0.23%) |
Apr 18, 2017 | 21.62 | 22.02 | 21.53 | 21.85 | 468,245 | +0.09(+0.41%) |
Apr 17, 2017 | 21.79 | 21.86 | 21.52 | 21.76 | 577,312 | +0.05(+0.23%) |
Apr 13, 2017 | 22.21 | 22.48 | 21.65 | 21.71 | 858,994 | -0.72(-3.21%) |
Apr 12, 2017 | 22.92 | 22.95 | 22.29 | 22.43 | 494,622 | -0.61(-2.65%) |
Apr 11, 2017 | 22.60 | 23.05 | 22.46 | 23.04 | 524,723 | +0.38(+1.70%) |
Apr 10, 2017 | 22.56 | 23.04 | 22.39 | 22.66 | 612,456 | +0.18(+0.79%) |
Apr 07, 2017 | 22.35 | 22.66 | 22.19 | 22.48 | 453,401 | +0.08(+0.35%) |
Apr 06, 2017 | 22.26 | 22.56 | 22.11 | 22.40 | 349,958 | +0.19(+0.84%) |
Apr 05, 2017 | 22.52 | 22.84 | 22.12 | 22.21 | 728,384 | -0.05(-0.22%) |
Apr 04, 2017 | 22.49 | 22.53 | 22.14 | 22.26 | 538,705 | -0.24(-1.05%) |
Apr 03, 2017 | 22.79 | 22.91 | 22.22 | 22.50 | 727,427 | -0.24(-1.04%) |
Mar 31, 2017 | 22.66 | 22.95 | 22.47 | 22.73 | 737,971 | +0.03(+0.13%) |
Mar 30, 2017 | 22.68 | 22.73 | 22.48 | 22.70 | 998,808 | +0.14(+0.61%) |
Mar 29, 2017 | 22.45 | 22.72 | 22.38 | 22.57 | 670,738 | +0.17(+0.75%) |
Mar 28, 2017 | 22.04 | 22.57 | 21.86 | 22.40 | 897,581 | +0.30(+1.34%) |
Mar 27, 2017 | 21.92 | 22.18 | 21.69 | 22.10 | 793,770 | -0.30(-1.32%) |
Mar 24, 2017 | 22.92 | 23.08 | 22.24 | 22.40 | 717,744 | -0.47(-2.07%) |
Mar 23, 2017 | 22.93 | 23.08 | 22.73 | 22.87 | 1,083,287 | -0.10(-0.43%) |
Mar 22, 2017 | 23.04 | 23.26 | 22.90 | 22.97 | 756,937 | -0.19(-0.81%) |
Mar 21, 2017 | 23.80 | 23.80 | 22.98 | 23.16 | 833,462 | -0.47(-2.00%) |
Mar 20, 2017 | 23.87 | 23.87 | 23.44 | 23.63 | 812,916 | -0.29(-1.19%) |
Mar 17, 2017 | 24.11 | 24.18 | 23.87 | 23.92 | 2,101,376 | -0.06(-0.25%) |
Mar 16, 2017 | 23.66 | 23.99 | 23.56 | 23.98 | 1,521,104 | +0.40(+1.71%) |
Mar 15, 2017 | 23.06 | 23.73 | 23.06 | 23.57 | 1,680,925 | +0.61(+2.66%) |
Mar 14, 2017 | 22.69 | 23.15 | 22.62 | 22.96 | 1,640,763 | -0.03(-0.13%) |
Mar 13, 2017 | 22.66 | 23.03 | 22.66 | 22.99 | 1,257,589 | +0.34(+1.52%) |
Mar 10, 2017 | 22.31 | 22.68 | 22.22 | 22.65 | 813,070 | +0.59(+2.68%) |
Mar 09, 2017 | 22.32 | 22.47 | 21.79 | 22.05 | 1,114,666 | -0.35(-1.58%) |
Mar 08, 2017 | 22.57 | 22.68 | 22.36 | 22.41 | 868,651 | -0.05(-0.22%) |
Mar 07, 2017 | 22.70 | 22.79 | 22.41 | 22.46 | 1,100,221 | -0.33(-1.47%) |
Mar 06, 2017 | 22.51 | 22.89 | 22.50 | 22.79 | 1,267,164 | +0.03(+0.13%) |
Mar 03, 2017 | 22.65 | 22.80 | 22.54 | 22.76 | 1,403,237 | +0.11(+0.48%) |
Mar 02, 2017 | 22.59 | 22.97 | 22.49 | 22.66 | 1,682,347 | -0.05(-0.22%) |
Mar 01, 2017 | 22.30 | 22.75 | 22.30 | 22.70 | 1,020,376 | +0.87(+3.97%) |
Feb 28, 2017 | 22.22 | 22.31 | 21.71 | 21.84 | 1,208,519 | -0.49(-2.21%) |
Feb 27, 2017 | 21.78 | 22.41 | 21.69 | 22.33 | 5,617,331 | +0.62(+2.86%) |
Feb 24, 2017 | 21.35 | 21.75 | 21.19 | 21.71 | 482,548 | -0.10(-0.45%) |
Feb 23, 2017 | 22.24 | 22.24 | 21.61 | 21.81 | 727,369 | -0.25(-1.12%) |
Feb 22, 2017 | 22.14 | 22.43 | 21.81 | 22.05 | 727,786 | -0.27(-1.19%) |
Feb 21, 2017 | 22.02 | 22.43 | 22.02 | 22.32 | 978,563 | +0.41(+1.89%) |
Feb 17, 2017 | 21.91 | 21.91 | 21.91 | 0 | +0.10(+0.45%) | |
Feb 16, 2017 | 22.10 | 22.10 | 21.75 | 21.81 | 766,594 | -0.30(-1.34%) |
Feb 15, 2017 | 22.03 | 22.21 | 21.89 | 22.10 | 552,812 | +0.04(+0.18%) |
Feb 14, 2017 | 22.06 | 22.15 | 21.87 | 22.06 | 549,244 | -0.12(-0.53%) |
Feb 13, 2017 | 22.31 | 22.48 | 22.16 | 22.18 | 809,051 | +0.07(+0.31%) |
Feb 10, 2017 | 22.15 | 22.24 | 21.94 | 22.11 | 661,537 | +0.20(+0.90%) |
Feb 09, 2017 | 22.09 | 22.17 | 21.88 | 21.92 | 737,479 | -0.10(-0.45%) |
Feb 08, 2017 | 22.17 | 22.21 | 21.99 | 22.02 | 978,876 | -0.26(-1.15%) |
Feb 07, 2017 | 22.03 | 22.46 | 22.01 | 22.27 | 1,630,633 | +0.11(+0.49%) |
Feb 06, 2017 | 22.11 | 22.25 | 22.05 | 22.16 | 1,056,446 | +0.10(+0.45%) |
Feb 03, 2017 | 21.67 | 22.31 | 21.60 | 22.06 | 1,259,789 | +0.55(+2.56%) |
Feb 02, 2017 | 21.55 | 22.36 | 20.75 | 21.51 | 2,357,817 | -0.12(-0.55%) |
Feb 01, 2017 | 21.86 | 22.07 | 21.54 | 21.63 | 857,261 | -0.13(-0.59%) |
Jan 31, 2017 | 21.68 | 21.87 | 21.45 | 21.76 | 1,230,382 | +0.10(+0.45%) |
Jan 30, 2017 | 21.75 | 21.75 | 21.26 | 21.66 | 836,366 | -0.34(-1.57%) |
Jan 27, 2017 | 22.02 | 22.20 | 21.91 | 22.01 | 612,699 | -0.02(-0.09%) |
Jan 26, 2017 | 22.11 | 22.25 | 21.85 | 22.02 | 746,630 | -0.11(-0.49%) |
Jan 25, 2017 | 22.14 | 22.26 | 21.92 | 22.13 | 1,515,126 | +0.12(+0.54%) |
Jan 24, 2017 | 21.41 | 22.10 | 21.41 | 22.02 | 865,042 | +0.76(+3.57%) |
Jan 23, 2017 | 21.76 | 21.87 | 21.02 | 21.26 | 1,371,866 | -0.60(-2.75%) |
Jan 20, 2017 | 21.38 | 22.33 | 21.38 | 21.86 | 2,574,382 | +0.61(+2.87%) |
Jan 19, 2017 | 21.09 | 21.28 | 20.89 | 21.25 | 587,594 | +0.26(+1.22%) |
Jan 18, 2017 | 20.68 | 21.02 | 20.55 | 20.99 | 863,439 | +0.32(+1.52%) |
Jan 17, 2017 | 21.00 | 21.10 | 20.44 | 20.68 | 1,425,119 | -0.35(-1.69%) |
Jan 13, 2017 | 21.03 | 21.03 | 21.03 | 0 | +0.18(+0.85%) | |
Jan 12, 2017 | 20.93 | 20.93 | 20.28 | 20.85 | 909,388 | -0.02(-0.09%) |
Jan 11, 2017 | 20.80 | 21.09 | 20.59 | 20.87 | 938,574 | +0.21(+1.00%) |
Jan 10, 2017 | 20.31 | 20.77 | 20.15 | 20.67 | 1,288,612 | +0.50(+2.49%) |
Jan 09, 2017 | 20.55 | 20.67 | 20.16 | 20.16 | 1,667,547 | -0.49(-2.38%) |
Jan 06, 2017 | 20.32 | 20.73 | 20.10 | 20.66 | 1,399,278 | +0.43(+2.14%) |
Jan 05, 2017 | 20.41 | 20.53 | 20.01 | 20.22 | 1,187,838 | -0.22(-1.06%) |
Jan 04, 2017 | 19.88 | 20.46 | 19.70 | 20.44 | 1,057,211 | +0.60(+3.03%) |
Jan 03, 2017 | 19.56 | 19.96 | 19.39 | 19.84 | 1,142,889 | +0.54(+2.81%) |
Dec 30, 2016 | 19.30 | 19.30 | 19.30 | 0 | -0.07(-0.36%) | |
Dec 29, 2016 | 19.39 | 19.61 | 19.03 | 19.37 | 738,339 | -0.07(-0.35%) |
Dec 28, 2016 | 19.74 | 19.94 | 19.30 | 19.43 | 1,084,178 | -0.27(-1.35%) |
Dec 27, 2016 | 19.31 | 19.78 | 19.19 | 19.70 | 634,741 | +0.46(+2.41%) |
Dec 23, 2016 | 19.24 | 19.24 | 19.24 | 0 | -0.08(-0.41%) | |
Dec 22, 2016 | 19.74 | 19.81 | 19.28 | 19.32 | 327,371 | -0.48(-2.44%) |
Dec 21, 2016 | 19.62 | 19.94 | 19.42 | 19.80 | 1,290,978 | +0.10(+0.50%) |
Dec 20, 2016 | 19.79 | 19.94 | 19.57 | 19.70 | 513,504 | -0.07(-0.35%) |
Dec 19, 2016 | 19.33 | 19.78 | 19.21 | 19.77 | 1,142,611 | +0.38(+1.98%) |
Dec 16, 2016 | 19.42 | 19.62 | 19.18 | 19.39 | 1,377,068 | +0.04(+0.20%) |
Dec 15, 2016 | 19.12 | 19.55 | 19.03 | 19.35 | 653,022 | +0.12(+0.61%) |
Dec 14, 2016 | 19.74 | 20.01 | 19.12 | 19.23 | 1,136,120 | -0.65(-3.27%) |
Dec 13, 2016 | 20.56 | 20.57 | 19.80 | 19.88 | 1,077,652 | -0.49(-2.42%) |
Dec 12, 2016 | 20.67 | 20.71 | 20.26 | 20.37 | 523,848 | -0.16(-0.77%) |
Dec 09, 2016 | 20.82 | 20.83 | 20.51 | 20.53 | 1,008,378 | -0.26(-1.23%) |
Dec 08, 2016 | 19.92 | 20.88 | 19.82 | 20.78 | 2,127,713 | +0.85(+4.25%) |
Dec 07, 2016 | 19.61 | 20.00 | 19.56 | 19.94 | 875,194 | +0.24(+1.20%) |
Dec 06, 2016 | 19.72 | 19.83 | 19.55 | 19.70 | 852,154 | -0.05(-0.25%) |
Dec 05, 2016 | 20.17 | 20.19 | 19.47 | 19.75 | 2,321,764 | -0.22(-1.09%) |
Dec 02, 2016 | 20.59 | 20.64 | 19.87 | 19.97 | 4,216,224 | -0.71(-3.43%) |
Dec 01, 2016 | 20.85 | 20.98 | 19.81 | 20.68 | 4,717,569 | -0.99(-4.59%) |
Nov 30, 2016 | 21.21 | 21.84 | 21.07 | 21.67 | 762,747 | +0.79(+3.77%) |
Nov 29, 2016 | 21.30 | 21.54 | 20.87 | 20.88 | 552,162 | -0.36(-1.72%) |
Nov 28, 2016 | 21.69 | 21.82 | 21.20 | 21.25 | 300,351 | -0.44(-2.04%) |
Nov 25, 2016 | 21.73 | 21.81 | 21.63 | 21.69 | 160,216 | -0.03(-0.14%) |
Nov 23, 2016 | 21.72 | 21.72 | 21.72 | 0 | +0.41(+1.94%) | |
Nov 22, 2016 | 21.18 | 21.35 | 21.02 | 21.31 | 391,162 | +0.23(+1.07%) |
Nov 21, 2016 | 20.86 | 21.08 | 20.71 | 21.08 | 216,811 | +0.52(+2.54%) |
Nov 18, 2016 | 20.59 | 20.74 | 20.48 | 20.56 | 319,898 | +0.00(+0.00%) |
Nov 17, 2016 | 20.83 | 20.83 | 20.42 | 20.56 | 255,623 | +0.00(+0.00%) |
Nov 16, 2016 | 20.18 | 20.56 | 20.04 | 20.56 | 437,760 | +0.20(+0.97%) |
Nov 15, 2016 | 20.16 | 20.38 | 19.91 | 20.36 | 284,052 | +0.16(+0.78%) |
Nov 14, 2016 | 20.59 | 21.06 | 20.00 | 20.20 | 550,987 | -0.09(-0.44%) |
Nov 11, 2016 | 19.94 | 20.51 | 19.75 | 20.29 | 547,746 | +0.52(+2.64%) |
Nov 10, 2016 | 19.40 | 19.95 | 19.31 | 19.77 | 521,983 | +0.63(+3.29%) |
Nov 09, 2016 | 17.77 | 19.21 | 17.73 | 19.14 | 491,454 | +1.07(+5.94%) |
Nov 08, 2016 | 17.84 | 18.18 | 17.45 | 18.07 | 749,507 | +0.83(+4.80%) |
Nov 07, 2016 | 17.40 | 17.65 | 17.18 | 17.24 | 622,572 | +0.22(+1.27%) |
Nov 04, 2016 | 16.91 | 17.79 | 16.75 | 17.02 | 908,713 | +0.01(+0.06%) |
Nov 03, 2016 | 16.20 | 17.97 | 15.56 | 17.01 | 2,208,469 | -2.25(-11.66%) |
Nov 02, 2016 | 19.09 | 19.32 | 19.03 | 19.26 | 377,914 | +0.11(+0.57%) |
Nov 01, 2016 | 19.74 | 19.74 | 18.94 | 19.15 | 358,134 | -0.44(-2.26%) |
Oct 31, 2016 | 19.47 | 19.70 | 19.25 | 19.59 | 426,040 | +0.24(+1.22%) |
Oct 28, 2016 | 19.35 | 19.66 | 19.31 | 19.36 | 268,288 | -0.01(-0.05%) |
Oct 27, 2016 | 19.58 | 19.58 | 19.21 | 19.37 | 197,207 | -0.11(-0.56%) |
Oct 26, 2016 | 19.31 | 19.84 | 19.31 | 19.47 | 270,336 | -0.02(-0.10%) |
Oct 25, 2016 | 20.04 | 20.04 | 19.42 | 19.49 | 494,149 | -0.60(-2.99%) |
Oct 24, 2016 | 19.65 | 21.14 | 19.56 | 20.09 | 1,291,801 | +1.41(+7.54%) |
Oct 21, 2016 | 18.44 | 18.73 | 18.37 | 18.69 | 263,907 | +0.02(+0.11%) |
Oct 20, 2016 | 18.79 | 18.96 | 18.62 | 18.67 | 345,060 | -0.24(-1.25%) |
Oct 19, 2016 | 18.87 | 19.01 | 18.55 | 18.90 | 317,602 | +0.08(+0.42%) |
Oct 18, 2016 | 19.26 | 19.26 | 18.74 | 18.82 | 272,123 | +0.01(+0.05%) |
Oct 17, 2016 | 18.81 | 18.98 | 18.73 | 18.81 | 288,709 | -0.08(-0.42%) |
Oct 14, 2016 | 19.03 | 19.29 | 18.83 | 18.89 | 278,728 | -0.01(-0.05%) |
Oct 13, 2016 | 19.21 | 19.28 | 18.85 | 18.90 | 417,001 | -0.57(-2.93%) |
Oct 12, 2016 | 19.32 | 19.62 | 19.30 | 19.47 | 244,454 | +0.13(+0.66%) |
Oct 11, 2016 | 19.93 | 19.93 | 19.25 | 19.35 | 920,631 | -0.66(-3.30%) |
Oct 10, 2016 | 20.77 | 20.82 | 19.90 | 20.01 | 814,101 | -0.61(-2.96%) |
Oct 07, 2016 | 21.02 | 21.02 | 20.53 | 20.62 | 251,752 | -0.53(-2.52%) |
Oct 06, 2016 | 21.06 | 21.18 | 20.81 | 21.15 | 551,561 | +0.05(+0.23%) |
Oct 05, 2016 | 20.96 | 21.20 | 20.81 | 21.10 | 218,634 | +0.29(+1.37%) |
Oct 04, 2016 | 21.10 | 21.18 | 20.71 | 20.81 | 359,059 | -0.24(-1.12%) |
Oct 03, 2016 | 20.98 | 21.15 | 20.94 | 21.05 | 429,975 | -0.04(-0.19%) |
Sep 30, 2016 | 20.93 | 21.31 | 20.78 | 21.09 | 494,056 | +0.32(+1.52%) |
Sep 29, 2016 | 20.95 | 21.10 | 20.72 | 20.77 | 321,012 | -0.17(-0.80%) |
Sep 28, 2016 | 20.67 | 21.01 | 20.56 | 20.94 | 643,054 | +0.46(+2.26%) |
Sep 27, 2016 | 20.54 | 20.71 | 20.27 | 20.48 | 554,625 | -0.16(-0.76%) |
Sep 26, 2016 | 20.16 | 20.70 | 20.05 | 20.64 | 842,531 | +0.30(+1.45%) |
Sep 23, 2016 | 20.41 | 20.58 | 20.27 | 20.34 | 508,511 | -0.14(-0.67%) |
Sep 22, 2016 | 20.01 | 20.49 | 19.88 | 20.48 | 517,190 | +0.72(+3.64%) |
Sep 21, 2016 | 19.64 | 19.76 | 19.42 | 19.76 | 372,126 | +0.33(+1.67%) |
Sep 20, 2016 | 19.52 | 19.60 | 19.37 | 19.43 | 376,354 | +0.01(+0.05%) |
Sep 19, 2016 | 19.47 | 19.67 | 19.30 | 19.42 | 234,051 | +0.14(+0.72%) |
Sep 16, 2016 | 19.39 | 19.57 | 19.19 | 19.29 | 1,465,344 | -0.27(-1.36%) |
Sep 15, 2016 | 19.38 | 19.65 | 19.28 | 19.55 | 463,124 | +0.21(+1.07%) |
Sep 14, 2016 | 19.86 | 19.87 | 19.29 | 19.35 | 611,220 | -0.46(-2.34%) |
Sep 13, 2016 | 20.44 | 20.50 | 19.69 | 19.81 | 514,015 | -0.89(-4.28%) |
Sep 12, 2016 | 20.13 | 20.71 | 20.03 | 20.70 | 1,112,643 | +0.37(+1.84%) |
Sep 09, 2016 | 21.22 | 21.51 | 20.32 | 20.32 | 655,867 | -1.24(-5.76%) |
Sep 08, 2016 | 21.50 | 21.64 | 21.37 | 21.56 | 316,080 | +0.07(+0.32%) |
Sep 07, 2016 | 21.45 | 21.57 | 21.25 | 21.49 | 534,628 | -0.01(-0.05%) |
Sep 06, 2016 | 21.78 | 21.81 | 21.41 | 21.50 | 396,227 | -0.15(-0.68%) |
Sep 02, 2016 | 21.63 | 21.65 | 21.65 | 21.65 | 668,722 | +0.24(+1.10%) |
Sep 01, 2016 | 21.74 | 21.79 | 21.29 | 21.41 | 395,592 | -0.36(-1.67%) |
Aug 31, 2016 | 22.03 | 22.16 | 21.60 | 21.78 | 382,024 | -0.32(-1.43%) |
Aug 30, 2016 | 21.72 | 22.13 | 21.72 | 22.09 | 734,793 | +0.44(+2.05%) |
Aug 29, 2016 | 21.61 | 21.85 | 21.60 | 21.65 | 296,163 | +0.09(+0.41%) |
Aug 26, 2016 | 21.64 | 21.84 | 21.41 | 21.56 | 208,172 | +0.02(+0.09%) |
Aug 25, 2016 | 21.46 | 21.71 | 21.46 | 21.54 | 253,796 | -0.07(-0.32%) |
Aug 24, 2016 | 21.90 | 21.92 | 21.51 | 21.61 | 408,804 | -0.32(-1.44%) |
Aug 23, 2016 | 21.56 | 22.02 | 21.55 | 21.93 | 604,121 | +0.44(+2.06%) |
Aug 22, 2016 | 21.27 | 21.49 | 21.11 | 21.48 | 288,656 | +0.07(+0.32%) |
Aug 19, 2016 | 21.10 | 21.51 | 20.90 | 21.41 | 410,330 | +0.24(+1.12%) |
Aug 18, 2016 | 20.89 | 21.18 | 20.88 | 21.18 | 476,919 | +0.30(+1.42%) |
Aug 17, 2016 | 20.93 | 21.00 | 20.51 | 20.88 | 501,996 | -0.03(-0.14%) |
Aug 16, 2016 | 20.98 | 21.14 | 20.89 | 20.91 | 714,311 | -0.09(-0.42%) |
Aug 15, 2016 | 20.88 | 21.02 | 20.85 | 21.00 | 722,253 | +0.17(+0.80%) |
Aug 12, 2016 | 20.99 | 20.99 | 20.62 | 20.83 | 487,604 | -0.19(-0.89%) |
Aug 11, 2016 | 20.93 | 21.13 | 20.91 | 21.02 | 301,141 | +0.11(+0.52%) |
Aug 10, 2016 | 20.83 | 20.95 | 20.75 | 20.91 | 338,048 | +0.16(+0.76%) |
Aug 09, 2016 | 20.93 | 21.01 | 20.69 | 20.75 | 251,854 | -0.18(-0.85%) |
Aug 08, 2016 | 20.99 | 21.06 | 20.77 | 20.93 | 357,708 | +0.00(+0.00%) |
Aug 05, 2016 | 20.93 | 21.07 | 20.86 | 20.93 | 494,390 | +0.18(+0.85%) |
Aug 04, 2016 | 20.52 | 20.94 | 20.49 | 20.75 | 396,850 | +0.20(+0.96%) |
Aug 03, 2016 | 20.43 | 20.69 | 20.08 | 20.56 | 643,060 | +0.09(+0.43%) |
Aug 02, 2016 | 21.33 | 21.59 | 20.45 | 20.47 | 1,327,639 | -0.26(-1.24%) |
Aug 01, 2016 | 20.91 | 21.08 | 20.66 | 20.72 | 741,392 | -0.25(-1.17%) |
Jul 29, 2016 | 21.04 | 21.17 | 20.68 | 20.97 | 1,045,195 | -0.10(-0.47%) |
Jul 28, 2016 | 21.20 | 21.20 | 20.97 | 21.07 | 390,353 | -0.13(-0.60%) |
Jul 27, 2016 | 21.33 | 21.34 | 21.03 | 21.20 | 469,592 | -0.03(-0.14%) |
Jul 26, 2016 | 20.86 | 21.23 | 20.84 | 21.23 | 672,739 | +0.40(+1.94%) |
Jul 25, 2016 | 20.73 | 20.83 | 20.69 | 20.82 | 317,785 | -0.07(-0.33%) |
Jul 22, 2016 | 20.82 | 20.94 | 20.64 | 20.89 | 253,028 | +0.00(+0.00%) |
Jul 21, 2016 | 20.95 | 21.20 | 20.70 | 20.89 | 643,080 | -0.03(-0.14%) |
Jul 20, 2016 | 20.82 | 20.96 | 20.59 | 20.92 | 320,556 | +0.13(+0.62%) |
Jul 19, 2016 | 20.85 | 20.92 | 20.63 | 20.79 | 317,422 | -0.20(-0.94%) |
Jul 18, 2016 | 21.10 | 21.22 | 20.87 | 20.99 | 864,075 | -0.01(-0.05%) |
Jul 15, 2016 | 20.93 | 21.02 | 20.65 | 21.00 | 708,234 | +0.24(+1.14%) |
Jul 14, 2016 | 20.85 | 20.98 | 20.67 | 20.76 | 550,279 | +0.19(+0.91%) |
Jul 13, 2016 | 20.70 | 20.70 | 20.34 | 20.58 | 963,591 | +0.05(+0.24%) |
Jul 12, 2016 | 20.73 | 20.73 | 20.47 | 20.53 | 485,753 | +0.21(+1.02%) |
Jul 11, 2016 | 20.09 | 20.50 | 20.09 | 20.32 | 366,163 | +0.38(+1.93%) |
Jul 08, 2016 | 19.60 | 20.05 | 19.27 | 19.94 | 477,049 | +0.67(+3.48%) |
Jul 07, 2016 | 19.35 | 19.68 | 19.11 | 19.27 | 364,508 | +0.06(+0.31%) |
Jul 06, 2016 | 18.91 | 19.25 | 18.69 | 19.21 | 468,561 | +0.18(+0.93%) |
Jul 05, 2016 | 19.16 | 19.36 | 18.85 | 19.03 | 444,323 | -0.38(-1.98%) |
Jul 01, 2016 | 19.25 | 19.41 | 19.41 | 19.41 | 462,734 | +0.08(+0.41%) |
Jun 30, 2016 | 19.04 | 19.35 | 18.79 | 19.34 | 544,924 | +0.39(+2.08%) |
Jun 29, 2016 | 18.76 | 19.05 | 18.51 | 18.94 | 611,198 | +0.50(+2.72%) |
Jun 28, 2016 | 18.66 | 18.66 | 18.16 | 18.44 | 1,039,595 | +0.18(+0.97%) |
Jun 27, 2016 | 18.94 | 18.96 | 18.10 | 18.26 | 977,700 | -0.99(-5.17%) |
Jun 24, 2016 | 19.88 | 20.13 | 19.17 | 19.26 | 3,370,241 | -1.64(-7.83%) |
Jun 23, 2016 | 19.99 | 21.00 | 19.90 | 20.89 | 1,408,384 | +0.18(+0.86%) |
Jun 22, 2016 | 21.14 | 21.15 | 20.70 | 20.71 | 762,493 | -0.32(-1.50%) |
Jun 21, 2016 | 21.82 | 21.82 | 21.02 | 21.03 | 919,133 | -0.82(-3.74%) |
Jun 20, 2016 | 21.43 | 22.00 | 21.24 | 21.85 | 1,355,008 | +0.72(+3.40%) |
Jun 17, 2016 | 21.18 | 21.46 | 21.03 | 21.13 | 2,028,057 | -0.05(-0.23%) |
Jun 16, 2016 | 20.91 | 21.20 | 20.50 | 21.18 | 777,530 | +0.08(+0.37%) |
Jun 15, 2016 | 21.18 | 21.36 | 21.03 | 21.10 | 660,926 | -0.05(-0.23%) |
Jun 14, 2016 | 20.97 | 21.34 | 20.93 | 21.15 | 561,677 | +0.07(+0.33%) |
Jun 13, 2016 | 21.22 | 21.32 | 21.05 | 21.08 | 1,081,328 | -0.16(-0.74%) |
Jun 10, 2016 | 21.18 | 21.40 | 20.83 | 21.24 | 951,693 | -0.27(-1.24%) |
Jun 09, 2016 | 21.55 | 21.71 | 21.34 | 21.50 | 1,072,665 | -0.26(-1.18%) |
Jun 08, 2016 | 21.07 | 21.85 | 21.07 | 21.76 | 1,052,617 | +0.72(+3.42%) |
Jun 07, 2016 | 20.67 | 21.11 | 20.66 | 21.04 | 673,330 | +0.41(+2.01%) |
Jun 06, 2016 | 20.48 | 20.69 | 20.43 | 20.63 | 548,200 | +0.25(+1.21%) |
Jun 03, 2016 | 20.54 | 20.70 | 20.21 | 20.38 | 401,246 | -0.04(-0.19%) |
Jun 02, 2016 | 20.37 | 20.50 | 20.06 | 20.42 | 558,065 | -0.02(-0.10%) |