Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.82 | 19.17 | 18.54 | 19.07 | 6,758,163 | +0.08(+0.42%) |
May 30, 2017 | 19.09 | 19.29 | 18.73 | 18.99 | 4,166,311 | -0.26(-1.35%) |
May 26, 2017 | 18.85 | 19.34 | 18.85 | 19.25 | 5,823,679 | +0.47(+2.53%) |
May 25, 2017 | 19.70 | 20.31 | 18.69 | 18.78 | 6,372,951 | -0.96(-4.85%) |
May 24, 2017 | 19.62 | 20.09 | 19.55 | 19.73 | 4,659,807 | +0.07(+0.36%) |
May 23, 2017 | 20.05 | 20.08 | 19.44 | 19.66 | 4,078,693 | -0.44(-2.18%) |
May 22, 2017 | 20.61 | 20.61 | 20.05 | 20.10 | 4,059,930 | -0.31(-1.53%) |
May 19, 2017 | 20.00 | 20.64 | 19.88 | 20.41 | 6,788,523 | +0.66(+3.35%) |
May 18, 2017 | 19.10 | 20.01 | 18.98 | 19.75 | 6,610,696 | +0.41(+2.13%) |
May 17, 2017 | 19.33 | 19.63 | 19.12 | 19.34 | 7,481,002 | -0.17(-0.87%) |
May 16, 2017 | 19.61 | 19.78 | 19.21 | 19.51 | 3,731,519 | +0.09(+0.46%) |
May 15, 2017 | 19.22 | 19.94 | 19.12 | 19.42 | 7,138,718 | +0.85(+4.58%) |
May 12, 2017 | 18.96 | 18.99 | 18.44 | 18.57 | 3,674,946 | -0.43(-2.26%) |
May 11, 2017 | 19.65 | 19.67 | 18.96 | 19.00 | 3,503,236 | -0.40(-2.07%) |
May 10, 2017 | 19.19 | 19.75 | 19.06 | 19.40 | 5,489,582 | +0.38(+1.97%) |
May 09, 2017 | 19.28 | 19.28 | 18.78 | 19.03 | 3,695,989 | -0.23(-1.21%) |
May 08, 2017 | 19.51 | 19.51 | 19.02 | 19.26 | 4,679,143 | -0.21(-1.10%) |
May 05, 2017 | 18.57 | 19.52 | 18.52 | 19.47 | 5,652,328 | +0.97(+5.22%) |
May 04, 2017 | 19.15 | 19.16 | 18.21 | 18.51 | 8,455,285 | -0.81(-4.17%) |
May 03, 2017 | 19.24 | 19.45 | 18.96 | 19.31 | 4,603,429 | +0.00(+0.00%) |
May 02, 2017 | 19.81 | 19.87 | 19.02 | 19.31 | 3,716,925 | -0.32(-1.64%) |
May 01, 2017 | 19.50 | 19.90 | 19.23 | 19.63 | 6,162,223 | +0.27(+1.41%) |
Apr 28, 2017 | 19.95 | 20.11 | 19.36 | 19.36 | 6,597,391 | -0.25(-1.30%) |
Apr 27, 2017 | 20.02 | 20.52 | 18.11 | 19.62 | 17,494,176 | -0.96(-4.65%) |
Apr 26, 2017 | 20.05 | 20.79 | 20.02 | 20.57 | 9,436,890 | +0.35(+1.73%) |
Apr 25, 2017 | 20.04 | 20.23 | 19.76 | 20.22 | 4,449,552 | +0.25(+1.25%) |
Apr 24, 2017 | 20.27 | 20.35 | 19.95 | 19.97 | 3,364,953 | -0.14(-0.71%) |
Apr 21, 2017 | 19.99 | 20.22 | 19.44 | 20.12 | 6,902,351 | +0.04(+0.18%) |
Apr 20, 2017 | 20.39 | 20.44 | 19.99 | 20.08 | 3,567,025 | -0.24(-1.19%) |
Apr 19, 2017 | 20.92 | 21.08 | 20.26 | 20.32 | 3,567,454 | -0.60(-2.86%) |
Apr 18, 2017 | 21.02 | 21.49 | 20.84 | 20.92 | 4,325,731 | -0.24(-1.14%) |
Apr 17, 2017 | 21.32 | 21.43 | 20.93 | 21.16 | 3,186,503 | -0.13(-0.59%) |
Apr 13, 2017 | 22.25 | 22.27 | 21.26 | 21.29 | 5,026,889 | -1.03(-4.61%) |
Apr 12, 2017 | 22.84 | 23.03 | 22.22 | 22.32 | 3,504,108 | -0.59(-2.58%) |
Apr 11, 2017 | 22.75 | 23.01 | 22.33 | 22.91 | 2,840,600 | +0.06(+0.27%) |
Apr 10, 2017 | 22.43 | 22.87 | 22.31 | 22.85 | 2,756,506 | +0.63(+2.82%) |
Apr 07, 2017 | 22.59 | 22.75 | 22.15 | 22.22 | 2,751,952 | -0.40(-1.78%) |
Apr 06, 2017 | 22.08 | 22.66 | 22.08 | 22.62 | 3,758,130 | +0.56(+2.55%) |
Apr 05, 2017 | 22.36 | 22.95 | 22.01 | 22.06 | 7,451,626 | +0.28(+1.27%) |
Apr 04, 2017 | 21.64 | 22.03 | 21.43 | 21.78 | 4,132,298 | +0.17(+0.79%) |
Apr 03, 2017 | 21.82 | 22.05 | 21.45 | 21.61 | 3,856,502 | -0.10(-0.45%) |
Mar 31, 2017 | 21.69 | 21.88 | 21.52 | 21.71 | 3,879,468 | -0.02(-0.08%) |
Mar 30, 2017 | 21.59 | 21.93 | 21.35 | 21.73 | 4,228,770 | +0.34(+1.59%) |
Mar 29, 2017 | 20.91 | 21.46 | 20.81 | 21.39 | 3,861,769 | +0.41(+1.96%) |
Mar 28, 2017 | 20.66 | 21.24 | 20.61 | 20.98 | 6,285,832 | +0.35(+1.69%) |
Mar 27, 2017 | 20.85 | 21.08 | 20.42 | 20.63 | 6,584,279 | -0.83(-3.88%) |
Mar 24, 2017 | 21.94 | 22.21 | 21.39 | 21.46 | 4,136,625 | -0.45(-2.04%) |
Mar 23, 2017 | 21.89 | 22.10 | 21.40 | 21.91 | 4,204,455 | -0.07(-0.33%) |
Mar 22, 2017 | 22.08 | 22.31 | 21.80 | 21.98 | 5,093,818 | -0.30(-1.36%) |
Mar 21, 2017 | 22.75 | 22.76 | 22.07 | 22.28 | 3,293,890 | -0.41(-1.81%) |
Mar 20, 2017 | 22.81 | 22.89 | 22.37 | 22.69 | 2,908,867 | -0.28(-1.21%) |
Mar 17, 2017 | 23.26 | 23.52 | 22.85 | 22.97 | 4,134,460 | -0.30(-1.27%) |
Mar 16, 2017 | 23.51 | 23.62 | 23.00 | 23.27 | 2,600,080 | -0.18(-0.76%) |
Mar 15, 2017 | 23.01 | 23.60 | 22.76 | 23.44 | 5,630,050 | +1.07(+4.80%) |
Mar 14, 2017 | 22.54 | 22.54 | 21.48 | 22.37 | 4,583,665 | -0.47(-2.08%) |
Mar 13, 2017 | 22.60 | 22.93 | 22.51 | 22.85 | 2,728,578 | +0.27(+1.19%) |
Mar 10, 2017 | 22.65 | 22.85 | 22.32 | 22.58 | 3,034,802 | +0.04(+0.20%) |
Mar 09, 2017 | 22.39 | 22.71 | 21.90 | 22.53 | 5,900,733 | -0.21(-0.94%) |
Mar 08, 2017 | 23.83 | 23.91 | 22.65 | 22.75 | 7,705,830 | -1.23(-5.15%) |
Mar 07, 2017 | 24.84 | 24.97 | 23.97 | 23.98 | 2,863,127 | -0.77(-3.11%) |
Mar 06, 2017 | 24.73 | 24.82 | 24.20 | 24.75 | 3,085,535 | -0.12(-0.47%) |
Mar 03, 2017 | 24.75 | 25.35 | 24.75 | 24.87 | 2,396,788 | +0.15(+0.62%) |
Mar 02, 2017 | 25.13 | 25.40 | 24.70 | 24.71 | 2,458,919 | -0.65(-2.57%) |
Mar 01, 2017 | 25.14 | 25.68 | 25.01 | 25.37 | 3,564,142 | +0.68(+2.75%) |
Feb 28, 2017 | 24.72 | 25.04 | 24.72 | 24.69 | 4,393,270 | -0.25(-1.00%) |
Feb 27, 2017 | 24.38 | 25.20 | 24.11 | 24.94 | 4,820,877 | +1.08(+4.53%) |
Feb 24, 2017 | 24.33 | 24.47 | 23.69 | 23.86 | 3,722,055 | -0.79(-3.19%) |
Feb 23, 2017 | 24.60 | 24.85 | 24.27 | 24.64 | 4,759,942 | +0.46(+1.88%) |
Feb 22, 2017 | 24.60 | 24.70 | 24.13 | 24.19 | 2,820,441 | -0.54(-2.17%) |
Feb 21, 2017 | 24.81 | 25.08 | 24.65 | 24.72 | 3,318,271 | +0.21(+0.84%) |
Feb 17, 2017 | 24.52 | 24.52 | 24.52 | 0 | -0.29(-1.19%) | |
Feb 16, 2017 | 25.52 | 25.67 | 24.70 | 24.81 | 3,072,540 | -0.71(-2.77%) |
Feb 15, 2017 | 26.25 | 26.33 | 25.43 | 25.52 | 3,530,430 | -0.82(-3.12%) |
Feb 14, 2017 | 25.85 | 26.60 | 25.78 | 26.34 | 7,416,318 | +0.76(+2.97%) |
Feb 13, 2017 | 24.93 | 25.66 | 24.82 | 25.58 | 3,988,161 | +0.65(+2.62%) |
Feb 10, 2017 | 25.75 | 26.11 | 24.89 | 24.93 | 4,065,527 | +0.04(+0.18%) |
Feb 09, 2017 | 24.46 | 25.60 | 23.93 | 24.88 | 5,907,852 | +0.49(+2.02%) |
Feb 08, 2017 | 23.99 | 24.46 | 23.05 | 24.39 | 8,667,220 | +0.20(+0.81%) |
Feb 07, 2017 | 24.78 | 24.79 | 24.17 | 24.20 | 3,865,330 | -0.69(-2.77%) |
Feb 06, 2017 | 25.34 | 25.43 | 24.76 | 24.88 | 3,371,436 | -0.38(-1.52%) |
Feb 03, 2017 | 24.93 | 25.52 | 24.88 | 25.27 | 3,813,917 | +0.46(+1.87%) |
Feb 02, 2017 | 25.57 | 25.57 | 24.58 | 24.80 | 3,951,788 | -0.62(-2.43%) |
Feb 01, 2017 | 25.31 | 25.64 | 24.88 | 25.42 | 4,824,173 | +0.36(+1.43%) |
Jan 31, 2017 | 24.39 | 25.11 | 24.21 | 25.06 | 4,629,149 | +0.57(+2.34%) |
Jan 30, 2017 | 25.07 | 25.25 | 24.04 | 24.49 | 4,530,012 | -0.82(-3.25%) |
Jan 27, 2017 | 25.09 | 25.40 | 24.83 | 25.31 | 3,676,051 | +0.04(+0.14%) |
Jan 26, 2017 | 25.65 | 25.73 | 24.96 | 25.28 | 5,674,118 | -0.22(-0.88%) |
Jan 25, 2017 | 24.54 | 25.84 | 24.54 | 25.50 | 27,238,948 | +1.37(+5.67%) |
Jan 24, 2017 | 23.87 | 24.28 | 23.68 | 24.13 | 6,109,188 | +0.52(+2.20%) |
Jan 23, 2017 | 24.38 | 24.54 | 23.42 | 23.62 | 3,052,390 | -1.04(-4.21%) |
Jan 20, 2017 | 24.79 | 25.15 | 24.54 | 24.65 | 2,303,172 | +0.07(+0.29%) |
Jan 19, 2017 | 24.44 | 24.92 | 24.44 | 24.58 | 2,104,868 | -0.01(-0.04%) |
Jan 18, 2017 | 24.75 | 25.05 | 24.46 | 24.59 | 3,152,682 | -0.37(-1.47%) |
Jan 17, 2017 | 24.80 | 25.06 | 24.55 | 24.96 | 1,858,369 | +0.35(+1.42%) |
Jan 13, 2017 | 24.61 | 24.61 | 24.61 | 0 | -0.71(-2.79%) | |
Jan 12, 2017 | 25.35 | 25.68 | 25.05 | 25.31 | 3,768,709 | +0.09(+0.35%) |
Jan 11, 2017 | 25.42 | 25.81 | 25.14 | 25.22 | 4,217,797 | -0.04(-0.14%) |
Jan 10, 2017 | 25.22 | 25.48 | 24.94 | 25.26 | 3,998,842 | +0.16(+0.64%) |
Jan 09, 2017 | 25.42 | 25.46 | 24.92 | 25.10 | 2,966,922 | -0.56(-2.19%) |
Jan 06, 2017 | 25.73 | 25.94 | 25.32 | 25.66 | 3,528,054 | +0.00(+0.00%) |
Jan 05, 2017 | 25.43 | 25.87 | 25.24 | 25.66 | 3,623,150 | +0.29(+1.16%) |
Jan 04, 2017 | 25.00 | 25.71 | 24.77 | 25.37 | 6,492,514 | +0.60(+2.42%) |
Jan 03, 2017 | 24.42 | 25.16 | 24.27 | 24.77 | 4,163,714 | +0.71(+2.93%) |
Dec 30, 2016 | 24.06 | 24.06 | 24.06 | 0 | -0.05(-0.22%) | |
Dec 29, 2016 | 23.89 | 24.15 | 23.78 | 24.12 | 1,813,985 | +0.21(+0.86%) |
Dec 28, 2016 | 24.38 | 24.63 | 23.79 | 23.91 | 1,169,775 | -0.30(-1.26%) |
Dec 27, 2016 | 24.06 | 24.38 | 23.91 | 24.21 | 2,552,153 | +0.36(+1.50%) |
Dec 23, 2016 | 23.86 | 23.86 | 23.86 | 0 | -0.17(-0.71%) | |
Dec 22, 2016 | 24.13 | 24.29 | 23.91 | 24.03 | 2,068,608 | -0.03(-0.11%) |
Dec 21, 2016 | 24.45 | 24.45 | 23.82 | 24.05 | 4,360,985 | -0.08(-0.33%) |
Dec 20, 2016 | 24.16 | 24.41 | 23.98 | 24.13 | 2,839,273 | +0.16(+0.67%) |
Dec 19, 2016 | 23.95 | 24.19 | 23.69 | 23.97 | 3,599,923 | +0.04(+0.15%) |
Dec 16, 2016 | 23.78 | 24.21 | 23.59 | 23.94 | 7,006,015 | +0.04(+0.19%) |
Dec 15, 2016 | 24.04 | 24.09 | 23.37 | 23.89 | 3,845,944 | +0.19(+0.79%) |
Dec 14, 2016 | 23.79 | 24.17 | 23.48 | 23.70 | 6,294,287 | -0.16(-0.67%) |
Dec 13, 2016 | 24.19 | 25.00 | 23.27 | 23.87 | 16,808,956 | -1.76(-6.87%) |
Dec 12, 2016 | 25.81 | 26.42 | 25.26 | 25.63 | 4,331,655 | +0.45(+1.78%) |
Dec 09, 2016 | 26.06 | 26.18 | 25.13 | 25.18 | 2,473,386 | -0.59(-2.27%) |
Dec 08, 2016 | 25.72 | 26.18 | 25.59 | 25.76 | 3,157,781 | +0.20(+0.79%) |
Dec 07, 2016 | 25.75 | 25.99 | 25.06 | 25.56 | 2,935,084 | +0.01(+0.03%) |
Dec 06, 2016 | 24.78 | 25.63 | 24.70 | 25.55 | 4,364,990 | -0.15(-0.59%) |
Dec 05, 2016 | 25.22 | 26.24 | 25.20 | 25.71 | 4,678,120 | +0.62(+2.46%) |
Dec 02, 2016 | 24.72 | 25.47 | 24.59 | 25.09 | 4,148,239 | +0.35(+1.41%) |
Dec 01, 2016 | 24.55 | 25.43 | 24.09 | 24.74 | 6,851,115 | +0.92(+3.86%) |
Nov 30, 2016 | 22.01 | 24.42 | 21.81 | 23.82 | 8,288,512 | +3.31(+16.16%) |
Nov 29, 2016 | 20.70 | 20.97 | 20.14 | 20.51 | 5,225,128 | -0.67(-3.16%) |
Nov 28, 2016 | 21.68 | 21.90 | 21.16 | 21.18 | 3,539,380 | -0.43(-1.98%) |
Nov 25, 2016 | 22.03 | 22.07 | 21.42 | 21.61 | 1,093,386 | -0.50(-2.26%) |
Nov 23, 2016 | 22.11 | 22.11 | 22.11 | 0 | +0.25(+1.14%) | |
Nov 22, 2016 | 22.18 | 22.19 | 21.69 | 21.86 | 2,739,837 | -0.24(-1.09%) |
Nov 21, 2016 | 21.97 | 22.31 | 21.79 | 22.10 | 3,137,390 | +0.56(+2.61%) |
Nov 18, 2016 | 21.47 | 21.69 | 21.40 | 21.54 | 2,467,908 | +0.22(+1.05%) |
Nov 17, 2016 | 21.29 | 21.70 | 21.19 | 21.31 | 2,766,043 | +0.18(+0.85%) |
Nov 16, 2016 | 20.90 | 21.37 | 20.69 | 21.13 | 3,132,478 | +0.05(+0.25%) |
Nov 15, 2016 | 20.43 | 21.81 | 20.35 | 21.08 | 4,800,734 | +0.93(+4.61%) |
Nov 14, 2016 | 19.68 | 20.16 | 19.44 | 20.15 | 3,174,651 | +0.50(+2.55%) |
Nov 11, 2016 | 19.72 | 19.90 | 18.99 | 19.65 | 3,033,062 | -0.35(-1.74%) |
Nov 10, 2016 | 19.94 | 20.14 | 19.55 | 20.00 | 3,528,030 | +0.00(+0.00%) |
Nov 09, 2016 | 19.28 | 20.20 | 19.19 | 20.00 | 3,562,584 | +0.63(+3.23%) |
Nov 08, 2016 | 19.18 | 19.59 | 19.14 | 19.37 | 2,612,717 | +0.02(+0.09%) |
Nov 07, 2016 | 19.53 | 19.57 | 19.14 | 19.36 | 2,610,987 | +0.24(+1.26%) |
Nov 04, 2016 | 19.01 | 19.24 | 18.57 | 19.11 | 3,410,265 | -0.04(-0.23%) |
Nov 03, 2016 | 19.12 | 19.45 | 18.98 | 19.16 | 3,174,592 | +0.05(+0.28%) |
Nov 02, 2016 | 19.47 | 19.55 | 18.91 | 19.11 | 4,767,022 | -0.66(-3.34%) |
Nov 01, 2016 | 20.32 | 20.54 | 19.34 | 19.77 | 5,075,981 | -0.31(-1.56%) |
Oct 31, 2016 | 20.18 | 20.35 | 20.00 | 20.08 | 2,793,817 | -0.15(-0.75%) |
Oct 28, 2016 | 20.88 | 21.05 | 20.16 | 20.23 | 3,176,958 | -0.61(-2.91%) |
Oct 27, 2016 | 20.45 | 21.41 | 19.82 | 20.84 | 6,811,798 | -0.04(-0.17%) |
Oct 26, 2016 | 20.62 | 21.24 | 20.34 | 20.87 | 5,497,548 | +0.00(+0.00%) |
Oct 25, 2016 | 21.52 | 21.75 | 20.84 | 20.87 | 2,831,838 | -0.71(-3.27%) |
Oct 24, 2016 | 21.76 | 21.81 | 21.12 | 21.58 | 3,044,293 | -0.21(-0.98%) |
Oct 21, 2016 | 21.39 | 21.87 | 21.21 | 21.79 | 2,973,301 | +0.27(+1.24%) |
Oct 20, 2016 | 21.74 | 21.77 | 21.25 | 21.53 | 4,494,809 | -0.44(-1.99%) |
Oct 19, 2016 | 21.79 | 22.29 | 21.60 | 21.96 | 3,282,865 | +0.36(+1.65%) |
Oct 18, 2016 | 21.61 | 21.87 | 21.31 | 21.61 | 4,587,646 | +0.41(+1.94%) |
Oct 17, 2016 | 21.46 | 21.69 | 20.98 | 21.20 | 2,498,142 | -0.32(-1.49%) |
Oct 14, 2016 | 22.12 | 22.34 | 21.49 | 21.52 | 2,930,321 | -0.42(-1.91%) |
Oct 13, 2016 | 21.48 | 22.00 | 21.29 | 21.94 | 3,102,451 | +0.31(+1.45%) |
Oct 12, 2016 | 21.59 | 21.88 | 21.43 | 21.62 | 3,995,942 | -0.11(-0.49%) |
Oct 11, 2016 | 21.39 | 21.76 | 21.11 | 21.73 | 5,181,196 | +0.25(+1.16%) |
Oct 10, 2016 | 20.88 | 21.57 | 20.79 | 21.48 | 4,245,275 | +0.92(+4.47%) |
Oct 07, 2016 | 20.59 | 20.80 | 20.29 | 20.56 | 3,281,873 | +0.01(+0.04%) |
Oct 06, 2016 | 20.29 | 20.70 | 20.23 | 20.55 | 3,531,181 | +0.38(+1.86%) |
Oct 05, 2016 | 19.78 | 20.39 | 19.62 | 20.18 | 4,684,024 | +0.85(+4.39%) |
Oct 04, 2016 | 19.77 | 19.85 | 19.25 | 19.33 | 2,446,303 | -0.40(-2.04%) |
Oct 03, 2016 | 20.04 | 20.06 | 19.52 | 19.73 | 3,958,709 | -0.25(-1.25%) |
Sep 30, 2016 | 19.64 | 20.24 | 19.42 | 19.98 | 6,698,342 | +0.54(+2.76%) |
Sep 29, 2016 | 18.31 | 19.74 | 17.88 | 19.45 | 6,122,053 | +1.23(+6.77%) |
Sep 28, 2016 | 16.91 | 18.26 | 16.77 | 18.21 | 5,643,459 | +1.40(+8.34%) |
Sep 27, 2016 | 16.80 | 16.88 | 16.57 | 16.81 | 2,710,804 | -0.18(-1.05%) |
Sep 26, 2016 | 16.79 | 17.20 | 16.74 | 16.99 | 3,091,197 | +0.20(+1.17%) |
Sep 23, 2016 | 17.36 | 17.64 | 16.77 | 16.79 | 2,653,492 | -0.65(-3.74%) |
Sep 22, 2016 | 17.82 | 18.02 | 17.44 | 17.44 | 3,002,280 | -0.02(-0.10%) |
Sep 21, 2016 | 17.01 | 17.50 | 16.85 | 17.46 | 3,005,263 | +0.69(+4.10%) |
Sep 20, 2016 | 17.12 | 17.20 | 16.47 | 16.77 | 4,788,054 | -0.43(-2.49%) |
Sep 19, 2016 | 17.11 | 17.40 | 16.96 | 17.20 | 3,658,314 | +0.27(+1.58%) |
Sep 16, 2016 | 16.71 | 17.03 | 16.65 | 16.94 | 4,671,339 | -0.06(-0.37%) |
Sep 15, 2016 | 16.78 | 17.19 | 16.46 | 17.00 | 3,628,571 | +0.54(+3.31%) |
Sep 14, 2016 | 16.68 | 16.95 | 16.36 | 16.45 | 5,385,634 | -0.02(-0.11%) |
Sep 13, 2016 | 16.79 | 16.79 | 16.19 | 16.47 | 5,480,760 | -0.60(-3.51%) |
Sep 12, 2016 | 16.82 | 17.21 | 16.73 | 17.07 | 3,910,049 | -0.04(-0.26%) |
Sep 09, 2016 | 18.20 | 18.32 | 17.11 | 17.11 | 4,664,192 | -1.33(-7.22%) |
Sep 08, 2016 | 18.51 | 18.60 | 17.84 | 18.44 | 4,370,992 | +0.12(+0.68%) |
Sep 07, 2016 | 18.50 | 18.67 | 18.24 | 18.32 | 3,685,003 | -0.05(-0.29%) |
Sep 06, 2016 | 17.75 | 18.42 | 17.63 | 18.37 | 2,741,125 | +0.76(+4.31%) |
Sep 02, 2016 | 17.63 | 17.61 | 17.61 | 17.61 | 3,162,008 | +0.22(+1.28%) |
Sep 01, 2016 | 17.32 | 17.39 | 16.98 | 17.39 | 3,075,931 | +0.00(+0.00%) |
Aug 31, 2016 | 17.70 | 17.94 | 17.33 | 17.39 | 4,178,178 | -0.43(-2.40%) |
Aug 30, 2016 | 18.40 | 18.65 | 17.75 | 17.82 | 2,600,589 | -0.45(-2.44%) |
Aug 29, 2016 | 18.27 | 18.53 | 18.16 | 18.27 | 2,449,291 | -0.08(-0.44%) |
Aug 26, 2016 | 18.61 | 18.81 | 18.10 | 18.35 | 3,898,165 | -0.17(-0.92%) |
Aug 25, 2016 | 18.55 | 18.80 | 18.36 | 18.52 | 2,771,891 | -0.05(-0.29%) |
Aug 24, 2016 | 18.46 | 18.76 | 18.40 | 18.57 | 3,720,387 | -0.02(-0.10%) |
Aug 23, 2016 | 18.59 | 18.76 | 18.28 | 18.59 | 3,225,282 | +0.14(+0.77%) |
Aug 22, 2016 | 18.68 | 18.68 | 18.25 | 18.44 | 3,658,060 | -0.49(-2.59%) |
Aug 19, 2016 | 18.74 | 19.00 | 18.42 | 18.93 | 3,669,212 | +0.04(+0.24%) |
Aug 18, 2016 | 17.92 | 19.01 | 17.84 | 18.89 | 5,822,821 | +1.08(+6.06%) |
Aug 17, 2016 | 18.00 | 18.32 | 17.64 | 17.81 | 3,391,213 | -0.30(-1.67%) |
Aug 16, 2016 | 18.19 | 18.39 | 17.93 | 18.11 | 3,305,580 | +0.19(+1.04%) |
Aug 15, 2016 | 17.52 | 18.12 | 17.49 | 17.93 | 2,923,198 | +0.58(+3.34%) |
Aug 12, 2016 | 17.59 | 17.69 | 17.14 | 17.35 | 2,565,508 | -0.12(-0.66%) |
Aug 11, 2016 | 17.57 | 17.70 | 17.34 | 17.46 | 3,443,618 | +0.03(+0.15%) |
Aug 10, 2016 | 17.71 | 17.86 | 17.37 | 17.44 | 3,655,755 | -0.30(-1.71%) |
Aug 09, 2016 | 18.24 | 18.28 | 17.48 | 17.74 | 3,867,686 | -0.46(-2.50%) |
Aug 08, 2016 | 17.86 | 18.39 | 17.86 | 18.19 | 2,872,592 | +0.52(+2.93%) |
Aug 05, 2016 | 17.17 | 17.78 | 17.11 | 17.68 | 3,054,624 | +0.44(+2.54%) |
Aug 04, 2016 | 17.25 | 17.57 | 16.89 | 17.24 | 3,000,314 | -0.04(-0.26%) |
Aug 03, 2016 | 16.78 | 17.47 | 16.68 | 17.28 | 3,728,074 | +0.52(+3.09%) |
Aug 02, 2016 | 16.98 | 17.35 | 16.36 | 16.77 | 5,210,818 | +0.01(+0.05%) |
Aug 01, 2016 | 17.12 | 17.19 | 16.45 | 16.76 | 5,061,586 | -0.54(-3.15%) |
Jul 29, 2016 | 16.95 | 17.40 | 15.71 | 17.30 | 4,784,450 | +0.12(+0.67%) |
Jul 28, 2016 | 17.51 | 17.95 | 16.72 | 17.19 | 8,013,624 | -0.34(-1.93%) |
Jul 27, 2016 | 18.14 | 18.35 | 17.39 | 17.52 | 6,118,248 | -0.51(-2.82%) |
Jul 26, 2016 | 17.54 | 18.04 | 17.41 | 18.03 | 4,073,077 | +0.34(+1.92%) |
Jul 25, 2016 | 18.19 | 18.29 | 17.63 | 17.69 | 5,735,256 | -0.68(-3.69%) |
Jul 22, 2016 | 18.09 | 18.39 | 17.84 | 18.37 | 4,259,734 | +0.39(+2.18%) |
Jul 21, 2016 | 18.27 | 18.62 | 17.93 | 17.98 | 5,441,796 | -0.26(-1.42%) |
Jul 20, 2016 | 18.18 | 18.63 | 17.89 | 18.24 | 6,107,789 | -0.15(-0.82%) |
Jul 19, 2016 | 18.75 | 18.85 | 18.04 | 18.39 | 4,282,723 | -0.46(-2.46%) |
Jul 18, 2016 | 18.84 | 18.87 | 18.52 | 18.85 | 3,457,831 | -0.11(-0.56%) |
Jul 15, 2016 | 18.89 | 19.02 | 18.72 | 18.96 | 5,427,879 | +0.16(+0.85%) |
Jul 14, 2016 | 19.01 | 19.31 | 18.80 | 18.80 | 2,832,309 | +0.07(+0.38%) |
Jul 13, 2016 | 19.31 | 19.42 | 18.64 | 18.73 | 4,026,858 | -0.61(-3.14%) |
Jul 12, 2016 | 18.91 | 19.43 | 18.72 | 19.34 | 6,477,678 | +0.87(+4.69%) |
Jul 11, 2016 | 19.16 | 19.29 | 18.35 | 18.47 | 4,718,120 | -0.35(-1.85%) |
Jul 08, 2016 | 18.58 | 19.01 | 18.22 | 18.82 | 3,475,093 | +0.60(+3.28%) |
Jul 07, 2016 | 18.51 | 19.09 | 17.94 | 18.22 | 4,781,923 | -0.13(-0.73%) |
Jul 05, 2016 | 18.99 | 19.14 | 18.16 | 18.35 | 3,103,996 | -1.00(-5.16%) |
Jul 01, 2016 | 19.02 | 19.35 | 19.35 | 19.35 | 3,280,128 | +0.33(+1.74%) |
Jun 30, 2016 | 18.59 | 19.04 | 18.39 | 19.02 | 3,166,268 | +0.45(+2.40%) |
Jun 29, 2016 | 18.36 | 18.90 | 18.03 | 18.58 | 5,139,504 | +0.87(+4.89%) |
Jun 28, 2016 | 17.63 | 17.72 | 17.46 | 17.71 | 3,699,651 | +0.46(+2.69%) |
Jun 27, 2016 | 17.96 | 18.04 | 17.23 | 17.25 | 4,404,719 | -0.96(-5.29%) |
Jun 24, 2016 | 18.28 | 18.77 | 18.11 | 18.21 | 5,714,276 | -1.07(-5.55%) |
Jun 23, 2016 | 19.18 | 19.35 | 19.05 | 19.28 | 2,498,819 | +0.44(+2.32%) |
Jun 22, 2016 | 19.01 | 19.24 | 18.83 | 18.85 | 3,661,930 | +0.02(+0.09%) |
Jun 21, 2016 | 18.39 | 19.05 | 18.20 | 18.83 | 4,201,430 | +0.46(+2.48%) |
Jun 20, 2016 | 19.07 | 19.29 | 18.36 | 18.37 | 4,460,796 | -0.34(-1.81%) |
Jun 17, 2016 | 18.54 | 19.07 | 18.35 | 18.71 | 4,860,382 | +0.36(+1.94%) |
Jun 16, 2016 | 18.52 | 18.59 | 17.73 | 18.35 | 4,456,016 | -0.41(-2.19%) |
Jun 15, 2016 | 18.49 | 19.09 | 18.33 | 18.77 | 3,388,185 | +0.15(+0.81%) |
Jun 14, 2016 | 18.46 | 18.76 | 18.25 | 18.61 | 3,920,902 | +0.04(+0.24%) |
Jun 13, 2016 | 18.48 | 18.92 | 18.43 | 18.57 | 3,319,903 | -0.23(-1.23%) |
Jun 10, 2016 | 19.03 | 19.27 | 18.73 | 18.80 | 3,309,599 | -0.57(-2.95%) |
Jun 09, 2016 | 18.97 | 19.43 | 18.60 | 19.37 | 4,136,151 | +0.13(+0.70%) |
Jun 08, 2016 | 19.36 | 19.74 | 18.88 | 19.24 | 4,804,280 | +0.06(+0.33%) |
Jun 07, 2016 | 18.11 | 19.32 | 18.11 | 19.18 | 6,317,544 | +1.17(+6.49%) |
Jun 06, 2016 | 16.50 | 18.02 | 16.50 | 18.01 | 6,479,001 | +1.72(+10.56%) |
Jun 03, 2016 | 15.99 | 16.31 | 15.92 | 16.29 | 3,441,506 | +0.28(+1.73%) |
Jun 02, 2016 | 16.00 | 16.06 | 15.71 | 16.01 | 3,626,704 | -0.23(-1.43%) |