Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.91 | 23.04 | 22.81 | 23.00 | 3,605,950 | +0.07(+0.33%) |
Aug 30, 2017 | 22.74 | 22.93 | 22.61 | 22.92 | 3,025,200 | +0.26(+1.13%) |
Aug 29, 2017 | 22.57 | 22.68 | 22.50 | 22.67 | 1,768,959 | -0.08(-0.36%) |
Aug 28, 2017 | 22.81 | 22.88 | 22.66 | 22.75 | 1,309,997 | -0.01(-0.04%) |
Aug 25, 2017 | 22.81 | 22.96 | 22.75 | 22.76 | 1,594,165 | +0.08(+0.36%) |
Aug 24, 2017 | 22.67 | 22.72 | 22.59 | 22.67 | 2,338,540 | +0.09(+0.40%) |
Aug 23, 2017 | 22.66 | 22.72 | 22.54 | 22.58 | 1,828,728 | -0.20(-0.87%) |
Aug 22, 2017 | 22.56 | 22.81 | 22.53 | 22.78 | 2,520,412 | +0.36(+1.58%) |
Aug 21, 2017 | 22.42 | 22.50 | 22.24 | 22.43 | 2,977,535 | -0.02(-0.07%) |
Aug 18, 2017 | 22.40 | 22.62 | 22.38 | 22.44 | 3,485,950 | +0.00(+0.00%) |
Aug 17, 2017 | 22.80 | 22.91 | 22.42 | 22.44 | 3,677,923 | -0.49(-2.13%) |
Aug 16, 2017 | 22.81 | 22.95 | 22.77 | 22.93 | 2,949,466 | +0.18(+0.80%) |
Aug 15, 2017 | 23.15 | 23.19 | 22.67 | 22.75 | 6,806,243 | -0.32(-1.40%) |
Aug 14, 2017 | 22.90 | 23.10 | 22.90 | 23.07 | 3,421,791 | +0.42(+1.86%) |
Aug 11, 2017 | 22.67 | 22.91 | 22.62 | 22.65 | 6,675,647 | -0.02(-0.11%) |
Aug 10, 2017 | 23.27 | 23.40 | 22.64 | 22.67 | 9,854,661 | -0.74(-3.14%) |
Aug 09, 2017 | 23.20 | 23.51 | 23.16 | 23.41 | 5,817,380 | +0.07(+0.28%) |
Aug 08, 2017 | 23.35 | 23.52 | 23.33 | 23.34 | 3,875,597 | -0.03(-0.14%) |
Aug 07, 2017 | 23.29 | 23.43 | 23.21 | 23.38 | 4,569,237 | +0.12(+0.53%) |
Aug 04, 2017 | 23.50 | 23.52 | 23.15 | 23.25 | 5,323,328 | -0.17(-0.71%) |
Aug 03, 2017 | 23.35 | 23.52 | 23.28 | 23.42 | 4,915,211 | +0.10(+0.42%) |
Aug 02, 2017 | 23.38 | 23.48 | 23.11 | 23.32 | 5,702,410 | -0.04(-0.18%) |
Aug 01, 2017 | 23.15 | 23.38 | 23.01 | 23.36 | 5,615,100 | +0.26(+1.14%) |
Jul 31, 2017 | 23.03 | 23.16 | 22.98 | 23.10 | 6,526,526 | +0.15(+0.65%) |
Jul 28, 2017 | 22.86 | 23.04 | 22.86 | 22.95 | 5,990,841 | -0.03(-0.14%) |
Jul 27, 2017 | 23.26 | 23.28 | 22.76 | 22.98 | 9,829,787 | -0.21(-0.89%) |
Jul 26, 2017 | 23.31 | 24.01 | 22.95 | 23.19 | 16,717,731 | -1.57(-6.34%) |
Jul 25, 2017 | 24.39 | 25.03 | 24.38 | 24.76 | 9,938,226 | +0.41(+1.70%) |
Jul 24, 2017 | 24.28 | 24.43 | 24.18 | 24.34 | 5,178,687 | +0.02(+0.10%) |
Jul 21, 2017 | 24.45 | 24.50 | 24.17 | 24.32 | 4,965,850 | +0.17(+0.72%) |
Jul 20, 2017 | 24.28 | 24.36 | 23.97 | 24.14 | 4,068,342 | -0.12(-0.51%) |
Jul 19, 2017 | 23.96 | 24.33 | 23.88 | 24.27 | 7,538,067 | +0.42(+1.77%) |
Jul 18, 2017 | 23.91 | 24.05 | 23.65 | 23.85 | 3,872,019 | -0.22(-0.93%) |
Jul 17, 2017 | 23.96 | 24.09 | 23.90 | 24.07 | 4,483,812 | +0.10(+0.41%) |
Jul 14, 2017 | 24.05 | 24.07 | 23.86 | 23.97 | 3,165,525 | -0.07(-0.27%) |
Jul 13, 2017 | 24.16 | 24.21 | 24.02 | 24.04 | 3,353,591 | -0.07(-0.27%) |
Jul 12, 2017 | 24.19 | 24.26 | 23.95 | 24.10 | 5,108,653 | +0.05(+0.21%) |
Jul 11, 2017 | 24.13 | 24.19 | 23.89 | 24.05 | 4,043,308 | -0.07(-0.31%) |
Jul 10, 2017 | 23.88 | 24.19 | 23.78 | 24.13 | 13,269,516 | +0.62(+2.64%) |
Jul 07, 2017 | 23.02 | 23.54 | 23.02 | 23.51 | 4,156,287 | +0.55(+2.37%) |
Jul 06, 2017 | 23.14 | 23.24 | 22.93 | 22.96 | 5,059,829 | -0.32(-1.38%) |
Jul 05, 2017 | 23.02 | 23.33 | 22.94 | 23.29 | 4,815,508 | +0.36(+1.59%) |
Jul 03, 2017 | 23.18 | 23.26 | 22.91 | 22.92 | 2,200,769 | -0.12(-0.50%) |
Jun 30, 2017 | 23.02 | 23.16 | 22.95 | 23.04 | 7,416,112 | +0.05(+0.22%) |
Jun 29, 2017 | 23.21 | 23.28 | 22.82 | 22.99 | 6,672,275 | -0.29(-1.24%) |
Jun 28, 2017 | 23.28 | 23.39 | 23.15 | 23.28 | 4,829,855 | +0.19(+0.82%) |
Jun 27, 2017 | 23.11 | 23.45 | 22.95 | 23.09 | 21,806,734 | -0.14(-0.60%) |
Jun 26, 2017 | 23.38 | 23.43 | 23.10 | 23.23 | 9,993,718 | -0.15(-0.64%) |
Jun 23, 2017 | 23.47 | 23.49 | 23.33 | 23.38 | 20,182,460 | -0.06(-0.25%) |
Jun 22, 2017 | 23.84 | 23.88 | 23.25 | 23.43 | 8,036,816 | -0.41(-1.73%) |
Jun 21, 2017 | 23.47 | 23.85 | 23.43 | 23.85 | 6,190,867 | +0.07(+0.31%) |
Jun 20, 2017 | 24.09 | 24.17 | 23.74 | 23.77 | 6,237,396 | -0.35(-1.44%) |
Jun 19, 2017 | 23.80 | 24.12 | 23.73 | 24.12 | 3,619,957 | +0.43(+1.81%) |
Jun 16, 2017 | 23.86 | 23.92 | 23.57 | 23.69 | 5,708,354 | -0.16(-0.66%) |
Jun 15, 2017 | 23.54 | 23.95 | 23.50 | 23.85 | 5,937,325 | +0.12(+0.52%) |
Jun 14, 2017 | 24.17 | 24.20 | 23.52 | 23.72 | 7,509,156 | -0.40(-1.68%) |
Jun 13, 2017 | 23.93 | 24.17 | 23.80 | 24.13 | 5,349,773 | +0.28(+1.18%) |
Jun 12, 2017 | 23.46 | 23.86 | 23.14 | 23.85 | 11,187,787 | +0.21(+0.87%) |
Jun 09, 2017 | 24.34 | 24.46 | 23.23 | 23.64 | 6,911,069 | -0.73(-2.98%) |
Jun 08, 2017 | 24.48 | 24.05 | 24.37 | 7,852,871 | +0.25(+1.03%) | |
Jun 07, 2017 | 24.80 | 24.88 | 23.97 | 24.12 | 8,420,371 | -0.72(-2.89%) |
Jun 06, 2017 | 24.88 | 25.15 | 24.79 | 24.84 | 5,658,542 | -0.08(-0.33%) |
Jun 05, 2017 | 24.76 | 24.95 | 24.67 | 24.92 | 7,726,339 | +0.11(+0.43%) |
Jun 02, 2017 | 24.95 | 24.98 | 24.60 | 24.81 | 4,047,795 | -0.04(-0.17%) |
Jun 01, 2017 | 24.50 | 24.90 | 24.44 | 24.86 | 6,243,163 | +0.62(+2.56%) |
May 31, 2017 | 24.25 | 24.33 | 24.08 | 24.24 | 5,858,630 | +0.02(+0.10%) |
May 30, 2017 | 24.09 | 24.31 | 24.05 | 24.21 | 3,719,202 | +0.07(+0.27%) |
May 26, 2017 | 24.34 | 24.34 | 24.12 | 24.14 | 3,526,829 | -0.10(-0.41%) |
May 25, 2017 | 24.27 | 24.35 | 24.18 | 24.24 | 10,238,673 | +0.08(+0.34%) |
May 24, 2017 | 24.23 | 24.26 | 24.03 | 24.16 | 4,079,530 | -0.09(-0.37%) |
May 23, 2017 | 24.52 | 24.61 | 24.19 | 24.25 | 5,055,132 | -0.15(-0.61%) |
May 22, 2017 | 24.27 | 24.49 | 24.27 | 24.40 | 5,957,346 | +0.08(+0.34%) |
May 19, 2017 | 24.43 | 24.66 | 24.29 | 24.32 | 3,989,238 | -0.05(-0.20%) |
May 18, 2017 | 24.30 | 24.61 | 24.02 | 24.37 | 8,506,265 | -0.14(-0.57%) |
May 17, 2017 | 25.19 | 24.98 | 24.51 | 24.51 | 6,142,987 | -0.68(-2.71%) |
May 16, 2017 | 25.26 | 25.26 | 25.07 | 25.19 | 7,696,519 | -0.02(-0.07%) |
May 15, 2017 | 25.22 | 25.26 | 25.12 | 25.21 | 8,680,288 | +0.02(+0.07%) |
May 12, 2017 | 25.16 | 25.27 | 25.08 | 25.19 | 8,581,980 | +0.02(+0.10%) |
May 11, 2017 | 25.38 | 25.41 | 25.15 | 25.17 | 7,848,986 | -0.24(-0.94%) |
May 10, 2017 | 25.31 | 25.44 | 25.17 | 25.40 | 4,661,910 | +0.14(+0.55%) |
May 09, 2017 | 25.12 | 25.31 | 25.09 | 25.26 | 6,174,606 | +0.16(+0.62%) |
May 08, 2017 | 25.11 | 25.22 | 25.06 | 25.11 | 8,721,658 | -0.05(-0.20%) |
May 05, 2017 | 25.22 | 25.30 | 24.98 | 25.16 | 6,867,873 | +0.04(+0.16%) |
May 04, 2017 | 25.05 | 25.20 | 24.97 | 25.12 | 10,680,934 | +0.16(+0.66%) |
May 03, 2017 | 25.36 | 25.43 | 24.94 | 24.95 | 8,163,055 | -0.49(-1.91%) |
May 02, 2017 | 25.21 | 25.50 | 25.16 | 25.44 | 6,920,251 | +0.24(+0.95%) |
May 01, 2017 | 24.82 | 25.25 | 24.75 | 25.20 | 9,531,535 | +0.44(+1.76%) |
Apr 28, 2017 | 24.42 | 24.96 | 24.40 | 24.76 | 11,848,288 | +0.07(+0.27%) |
Apr 27, 2017 | 24.37 | 24.70 | 24.22 | 24.70 | 13,737,213 | +0.44(+1.80%) |
Apr 26, 2017 | 23.44 | 24.70 | 22.99 | 24.26 | 30,712,656 | +1.38(+6.05%) |
Apr 25, 2017 | 23.31 | 23.40 | 22.87 | 22.88 | 16,436,505 | -0.40(-1.73%) |
Apr 24, 2017 | 23.17 | 23.40 | 23.09 | 23.28 | 6,469,406 | +0.40(+1.76%) |
Apr 21, 2017 | 22.87 | 23.01 | 22.86 | 22.88 | 4,080,077 | -0.02(-0.07%) |
Apr 20, 2017 | 22.95 | 23.06 | 22.82 | 22.89 | 7,097,039 | +0.06(+0.25%) |
Apr 19, 2017 | 22.88 | 22.96 | 22.82 | 22.84 | 11,416,338 | +0.02(+0.11%) |
Apr 18, 2017 | 22.74 | 22.97 | 22.74 | 22.81 | 7,885,496 | -0.01(-0.04%) |
Apr 17, 2017 | 22.73 | 22.86 | 22.71 | 22.82 | 2,419,546 | +0.12(+0.54%) |
Apr 13, 2017 | 22.81 | 22.93 | 22.69 | 22.70 | 4,200,853 | -0.06(-0.25%) |
Apr 12, 2017 | 22.92 | 22.92 | 22.64 | 22.75 | 3,575,626 | -0.13(-0.58%) |
Apr 11, 2017 | 22.93 | 22.94 | 22.74 | 22.88 | 3,904,641 | -0.07(-0.32%) |
Apr 10, 2017 | 23.02 | 23.07 | 22.89 | 22.96 | 2,851,162 | +0.01(+0.04%) |
Apr 07, 2017 | 22.90 | 23.11 | 22.86 | 22.95 | 4,250,405 | +0.05(+0.22%) |
Apr 06, 2017 | 22.92 | 23.07 | 22.83 | 22.90 | 2,997,878 | -0.01(-0.04%) |
Apr 05, 2017 | 23.10 | 23.23 | 22.88 | 22.91 | 4,022,457 | -0.12(-0.50%) |
Apr 04, 2017 | 22.84 | 23.22 | 22.83 | 23.02 | 5,333,288 | +0.20(+0.87%) |
Apr 03, 2017 | 22.94 | 23.00 | 22.58 | 22.83 | 3,050,941 | -0.09(-0.40%) |
Mar 31, 2017 | 22.79 | 22.97 | 22.75 | 22.92 | 6,190,433 | +0.11(+0.47%) |
Mar 30, 2017 | 22.80 | 22.91 | 22.76 | 22.81 | 5,202,088 | +0.04(+0.18%) |
Mar 29, 2017 | 22.86 | 22.93 | 22.70 | 22.77 | 4,742,224 | -0.12(-0.50%) |
Mar 28, 2017 | 22.85 | 23.06 | 22.76 | 22.88 | 2,765,977 | +0.03(+0.14%) |
Mar 27, 2017 | 22.76 | 22.91 | 22.66 | 22.85 | 3,308,217 | -0.06(-0.25%) |
Mar 24, 2017 | 23.00 | 23.14 | 22.83 | 22.91 | 3,225,499 | -0.02(-0.07%) |
Mar 23, 2017 | 23.06 | 23.21 | 22.87 | 22.93 | 3,287,465 | -0.14(-0.61%) |
Mar 22, 2017 | 22.90 | 23.18 | 22.81 | 23.07 | 3,374,449 | +0.16(+0.72%) |
Mar 21, 2017 | 23.07 | 23.21 | 22.84 | 22.90 | 8,921,138 | -0.30(-1.31%) |
Mar 20, 2017 | 23.29 | 23.39 | 23.12 | 23.21 | 5,329,952 | -0.41(-1.74%) |
Mar 17, 2017 | 23.58 | 23.73 | 23.49 | 23.62 | 5,364,924 | +0.13(+0.56%) |
Mar 16, 2017 | 23.40 | 23.52 | 23.27 | 23.49 | 4,243,958 | +0.18(+0.78%) |
Mar 15, 2017 | 23.24 | 23.38 | 23.07 | 23.30 | 3,505,865 | +0.13(+0.57%) |
Mar 14, 2017 | 23.02 | 23.19 | 22.92 | 23.17 | 3,289,028 | +0.14(+0.61%) |
Mar 13, 2017 | 23.07 | 23.16 | 22.92 | 23.03 | 4,408,717 | -0.03(-0.14%) |
Mar 10, 2017 | 22.97 | 23.13 | 22.93 | 23.07 | 5,524,627 | +0.16(+0.72%) |
Mar 09, 2017 | 22.84 | 23.02 | 22.77 | 22.90 | 2,896,745 | +0.09(+0.40%) |
Mar 08, 2017 | 23.08 | 23.08 | 22.60 | 22.81 | 7,555,286 | -0.37(-1.60%) |
Mar 07, 2017 | 23.14 | 23.25 | 23.05 | 23.18 | 3,212,029 | -0.01(-0.04%) |
Mar 06, 2017 | 23.19 | 23.26 | 23.07 | 23.19 | 4,163,485 | -0.11(-0.46%) |
Mar 03, 2017 | 23.30 | 23.33 | 23.10 | 23.30 | 2,970,763 | +0.02(+0.11%) |
Mar 02, 2017 | 23.16 | 23.29 | 23.05 | 23.27 | 4,494,453 | +0.01(+0.04%) |
Mar 01, 2017 | 23.22 | 23.36 | 23.18 | 23.26 | 3,352,080 | +0.21(+0.89%) |
Feb 28, 2017 | 23.27 | 23.27 | 22.97 | 23.06 | 4,790,470 | -0.27(-1.16%) |
Feb 27, 2017 | 23.36 | 23.48 | 23.22 | 23.33 | 1,809,080 | +0.01(+0.04%) |
Feb 24, 2017 | 23.11 | 23.32 | 23.02 | 23.32 | 2,194,158 | -0.01(-0.04%) |
Feb 23, 2017 | 23.43 | 23.57 | 23.23 | 23.33 | 2,838,856 | -0.08(-0.35%) |
Feb 22, 2017 | 23.46 | 23.55 | 23.29 | 23.41 | 3,433,542 | -0.13(-0.56%) |
Feb 21, 2017 | 23.21 | 23.61 | 23.19 | 23.54 | 3,574,386 | +0.25(+1.06%) |
Feb 17, 2017 | 23.30 | 23.30 | 23.30 | 0 | +0.25(+1.07%) | |
Feb 16, 2017 | 22.94 | 23.14 | 22.86 | 23.05 | 4,024,265 | +0.11(+0.47%) |
Feb 15, 2017 | 22.88 | 23.01 | 22.82 | 22.94 | 3,418,996 | +0.07(+0.29%) |
Feb 14, 2017 | 22.84 | 22.95 | 22.77 | 22.88 | 4,358,463 | -0.04(-0.18%) |
Feb 13, 2017 | 22.73 | 23.00 | 22.73 | 22.92 | 4,509,409 | +0.24(+1.05%) |
Feb 10, 2017 | 22.51 | 22.75 | 22.47 | 22.68 | 2,822,822 | +0.20(+0.88%) |
Feb 09, 2017 | 22.35 | 22.66 | 22.40 | 22.48 | 3,589,945 | +0.13(+0.59%) |
Feb 08, 2017 | 22.32 | 22.37 | 22.17 | 22.35 | 3,700,660 | +0.03(+0.15%) |
Feb 07, 2017 | 22.34 | 22.35 | 22.14 | 22.32 | 6,392,934 | -0.07(-0.29%) |
Feb 06, 2017 | 22.34 | 22.45 | 22.24 | 22.39 | 4,720,652 | -0.06(-0.26%) |
Feb 03, 2017 | 22.48 | 22.53 | 22.32 | 22.44 | 4,291,893 | +0.09(+0.40%) |
Feb 02, 2017 | 21.90 | 22.38 | 21.80 | 22.35 | 7,348,562 | +0.35(+1.60%) |
Feb 01, 2017 | 21.94 | 22.07 | 21.80 | 22.00 | 7,165,792 | +0.02(+0.11%) |
Jan 31, 2017 | 21.70 | 21.98 | 21.62 | 21.98 | 7,328,211 | +0.27(+1.25%) |
Jan 30, 2017 | 21.83 | 21.83 | 21.50 | 21.70 | 6,583,342 | -0.18(-0.83%) |
Jan 27, 2017 | 20.60 | 22.19 | 20.44 | 21.89 | 22,326,020 | -0.86(-3.79%) |
Jan 26, 2017 | 23.17 | 23.22 | 22.61 | 22.75 | 8,415,652 | -0.34(-1.49%) |
Jan 25, 2017 | 22.98 | 23.26 | 22.90 | 23.09 | 4,024,207 | +0.25(+1.08%) |
Jan 24, 2017 | 22.59 | 22.94 | 22.51 | 22.84 | 2,795,135 | +0.28(+1.24%) |
Jan 23, 2017 | 22.46 | 22.62 | 22.40 | 22.57 | 3,757,454 | +0.06(+0.26%) |
Jan 20, 2017 | 22.54 | 22.66 | 22.25 | 22.51 | 3,722,680 | +0.01(+0.04%) |
Jan 19, 2017 | 22.49 | 22.66 | 22.33 | 22.50 | 3,622,121 | +0.07(+0.29%) |
Jan 18, 2017 | 22.61 | 22.69 | 22.43 | 22.43 | 3,935,852 | -0.06(-0.26%) |
Jan 17, 2017 | 22.73 | 22.81 | 22.39 | 22.49 | 3,058,742 | -0.38(-1.65%) |
Jan 13, 2017 | 22.87 | 22.87 | 22.87 | 0 | +0.06(+0.25%) | |
Jan 12, 2017 | 22.87 | 22.93 | 22.48 | 22.81 | 3,049,904 | -0.04(-0.18%) |
Jan 11, 2017 | 22.57 | 22.93 | 22.42 | 22.85 | 5,837,291 | -0.45(-1.94%) |
Jan 10, 2017 | 23.29 | 23.42 | 23.16 | 23.30 | 2,689,436 | +0.01(+0.04%) |
Jan 09, 2017 | 23.49 | 23.55 | 23.19 | 23.30 | 2,702,380 | -0.39(-1.63%) |
Jan 06, 2017 | 23.69 | 23.72 | 23.48 | 23.68 | 1,699,644 | +0.02(+0.07%) |
Jan 05, 2017 | 23.70 | 23.88 | 23.49 | 23.67 | 2,603,847 | -0.05(-0.21%) |
Jan 04, 2017 | 23.35 | 23.78 | 23.23 | 23.71 | 3,385,608 | +0.25(+1.05%) |
Jan 03, 2017 | 23.37 | 23.79 | 23.30 | 23.47 | 6,300,609 | +0.28(+1.20%) |
Dec 30, 2016 | 23.19 | 23.19 | 23.19 | 0 | -0.09(-0.39%) | |
Dec 29, 2016 | 23.33 | 23.45 | 23.12 | 23.28 | 1,938,782 | -0.05(-0.21%) |
Dec 28, 2016 | 23.48 | 23.55 | 23.22 | 23.33 | 2,170,316 | -0.21(-0.87%) |
Dec 27, 2016 | 23.39 | 23.58 | 23.35 | 23.53 | 1,606,756 | +0.18(+0.77%) |
Dec 23, 2016 | 23.35 | 23.35 | 23.35 | 0 | +0.16(+0.71%) | |
Dec 22, 2016 | 23.40 | 23.40 | 23.06 | 23.19 | 2,108,198 | -0.16(-0.70%) |
Dec 21, 2016 | 23.36 | 23.47 | 23.29 | 23.35 | 2,138,368 | -0.03(-0.14%) |
Dec 20, 2016 | 23.44 | 23.63 | 23.31 | 23.39 | 1,725,293 | -0.03(-0.14%) |
Dec 19, 2016 | 23.33 | 23.45 | 23.25 | 23.42 | 2,590,694 | +0.17(+0.74%) |
Dec 16, 2016 | 23.44 | 23.54 | 23.14 | 23.25 | 7,337,316 | -0.20(-0.84%) |
Dec 15, 2016 | 23.29 | 23.55 | 23.19 | 23.44 | 4,403,760 | +0.17(+0.74%) |
Dec 14, 2016 | 23.39 | 23.56 | 23.23 | 23.27 | 5,385,876 | -0.21(-0.87%) |
Dec 13, 2016 | 23.16 | 23.62 | 23.04 | 23.48 | 5,977,660 | +0.49(+2.14%) |
Dec 12, 2016 | 23.23 | 23.28 | 22.80 | 22.98 | 3,567,882 | -0.37(-1.58%) |
Dec 09, 2016 | 23.65 | 23.68 | 23.13 | 23.35 | 3,972,098 | -0.16(-0.70%) |
Dec 08, 2016 | 23.33 | 23.97 | 23.21 | 23.52 | 9,271,827 | +0.75(+3.28%) |
Dec 07, 2016 | 22.57 | 22.78 | 22.41 | 22.77 | 5,529,027 | +0.67(+3.05%) |
Dec 06, 2016 | 22.07 | 22.15 | 21.84 | 22.10 | 4,160,159 | +0.00(+0.00%) |
Dec 05, 2016 | 22.11 | 22.39 | 21.93 | 22.10 | 6,222,085 | +0.08(+0.37%) |
Dec 02, 2016 | 22.05 | 22.08 | 21.76 | 22.02 | 4,617,022 | -0.12(-0.56%) |
Dec 01, 2016 | 22.65 | 22.71 | 22.01 | 22.14 | 7,070,649 | -0.46(-2.03%) |
Nov 30, 2016 | 21.98 | 22.68 | 21.95 | 22.60 | 13,559,158 | +0.62(+2.84%) |
Nov 29, 2016 | 21.70 | 22.14 | 21.60 | 21.98 | 5,722,373 | +0.33(+1.52%) |
Nov 28, 2016 | 21.67 | 21.85 | 21.48 | 21.65 | 4,417,867 | -0.02(-0.11%) |
Nov 25, 2016 | 21.53 | 21.75 | 21.45 | 21.67 | 1,291,104 | +0.10(+0.45%) |
Nov 23, 2016 | 21.57 | 21.57 | 21.57 | 0 | +0.04(+0.19%) | |
Nov 22, 2016 | 21.60 | 21.61 | 21.35 | 21.53 | 3,556,604 | -0.02(-0.08%) |
Nov 21, 2016 | 21.66 | 21.75 | 21.33 | 21.55 | 3,501,140 | +0.01(+0.04%) |
Nov 18, 2016 | 21.48 | 21.66 | 21.32 | 21.54 | 3,807,465 | +0.09(+0.42%) |
Nov 17, 2016 | 21.33 | 21.49 | 21.14 | 21.45 | 5,357,744 | +0.00(+0.00%) |
Nov 16, 2016 | 21.58 | 21.77 | 21.25 | 21.45 | 4,348,795 | +0.11(+0.54%) |
Nov 15, 2016 | 21.29 | 21.40 | 21.09 | 21.34 | 4,601,617 | +0.11(+0.54%) |
Nov 14, 2016 | 20.91 | 21.41 | 20.91 | 21.22 | 7,332,529 | +0.45(+2.16%) |
Nov 11, 2016 | 20.51 | 20.95 | 20.48 | 20.77 | 11,064,606 | +0.18(+0.87%) |
Nov 10, 2016 | 20.77 | 21.11 | 20.41 | 20.59 | 7,516,668 | -0.07(-0.36%) |
Nov 09, 2016 | 20.41 | 20.88 | 20.22 | 20.67 | 7,269,800 | -0.17(-0.82%) |
Nov 08, 2016 | 20.88 | 20.98 | 20.60 | 20.84 | 3,910,473 | +0.00(+0.00%) |
Nov 07, 2016 | 20.81 | 20.93 | 20.73 | 20.84 | 4,806,552 | +0.48(+2.37%) |
Nov 04, 2016 | 20.44 | 20.69 | 20.35 | 20.36 | 6,280,820 | -0.01(-0.04%) |
Nov 03, 2016 | 20.58 | 20.61 | 20.35 | 20.36 | 5,767,612 | -0.20(-0.95%) |
Nov 02, 2016 | 21.13 | 21.24 | 20.51 | 20.56 | 8,108,528 | -0.57(-2.71%) |
Nov 01, 2016 | 21.09 | 21.23 | 20.86 | 21.13 | 9,666,182 | -0.40(-1.86%) |
Oct 31, 2016 | 21.42 | 21.59 | 21.37 | 21.53 | 8,993,845 | +0.11(+0.53%) |
Oct 28, 2016 | 21.48 | 21.73 | 21.32 | 21.42 | 7,607,315 | +0.01(+0.04%) |
Oct 27, 2016 | 21.52 | 21.71 | 21.16 | 21.41 | 11,225,580 | +0.03(+0.15%) |
Oct 26, 2016 | 20.92 | 21.94 | 20.76 | 21.38 | 21,741,640 | +1.99(+10.24%) |
Oct 25, 2016 | 19.42 | 18.92 | 19.39 | 9,562,805 | +0.05(+0.25%) | |
Oct 24, 2016 | 19.06 | 19.35 | 18.97 | 19.34 | 6,581,547 | +0.43(+2.29%) |
Oct 21, 2016 | 18.51 | 18.92 | 18.36 | 18.91 | 5,793,900 | +0.31(+1.67%) |
Oct 20, 2016 | 18.56 | 18.66 | 18.49 | 18.60 | 3,543,154 | -0.16(-0.87%) |
Oct 19, 2016 | 18.67 | 18.84 | 18.56 | 18.76 | 3,133,479 | +0.08(+0.44%) |
Oct 18, 2016 | 18.52 | 18.92 | 18.40 | 18.68 | 6,078,822 | +0.34(+1.87%) |
Oct 17, 2016 | 18.64 | 18.66 | 18.32 | 18.34 | 4,894,877 | -0.26(-1.41%) |
Oct 14, 2016 | 19.09 | 19.22 | 18.58 | 18.60 | 6,840,265 | -0.38(-1.98%) |
Oct 13, 2016 | 19.01 | 19.12 | 18.76 | 18.97 | 3,098,646 | -0.22(-1.15%) |
Oct 12, 2016 | 19.13 | 19.32 | 19.02 | 19.19 | 3,845,366 | -0.38(-1.92%) |
Oct 11, 2016 | 20.10 | 20.10 | 19.50 | 19.57 | 3,322,224 | -0.52(-2.56%) |
Oct 10, 2016 | 20.36 | 20.53 | 20.08 | 20.09 | 3,445,581 | -0.20(-0.97%) |
Oct 07, 2016 | 20.09 | 20.42 | 19.99 | 20.28 | 7,934,047 | +0.24(+1.18%) |
Oct 06, 2016 | 20.18 | 20.27 | 19.98 | 20.04 | 3,914,092 | -0.26(-1.29%) |
Oct 05, 2016 | 19.89 | 20.43 | 19.89 | 20.31 | 5,346,511 | +0.48(+2.43%) |
Oct 04, 2016 | 19.66 | 20.04 | 19.60 | 19.82 | 4,829,233 | +0.15(+0.75%) |
Oct 03, 2016 | 19.56 | 19.68 | 19.48 | 19.68 | 3,937,869 | +0.01(+0.04%) |
Sep 30, 2016 | 19.50 | 19.75 | 19.44 | 19.67 | 3,276,563 | +0.29(+1.48%) |
Sep 29, 2016 | 19.52 | 19.62 | 19.30 | 19.38 | 3,005,093 | -0.18(-0.92%) |
Sep 28, 2016 | 19.64 | 19.80 | 19.49 | 19.56 | 6,064,258 | -0.09(-0.46%) |
Sep 27, 2016 | 19.29 | 19.70 | 19.24 | 19.65 | 4,013,572 | +0.31(+1.61%) |
Sep 26, 2016 | 19.33 | 19.47 | 19.27 | 19.34 | 3,961,011 | -0.11(-0.55%) |
Sep 23, 2016 | 19.51 | 19.53 | 19.33 | 19.45 | 4,673,378 | -0.06(-0.29%) |
Sep 22, 2016 | 19.28 | 19.60 | 19.24 | 19.51 | 4,639,264 | +0.19(+0.97%) |
Sep 21, 2016 | 18.48 | 19.45 | 18.46 | 19.32 | 10,423,060 | +0.96(+5.26%) |
Sep 20, 2016 | 18.70 | 18.77 | 18.34 | 18.35 | 3,232,139 | -0.25(-1.32%) |
Sep 19, 2016 | 18.45 | 18.84 | 18.45 | 18.60 | 3,809,243 | +0.23(+1.25%) |
Sep 16, 2016 | 18.67 | 18.79 | 18.31 | 18.37 | 9,739,029 | -0.44(-2.35%) |
Sep 15, 2016 | 18.48 | 18.82 | 18.48 | 18.81 | 3,556,755 | +0.29(+1.54%) |
Sep 14, 2016 | 18.48 | 18.62 | 18.34 | 18.52 | 3,866,280 | +0.04(+0.22%) |
Sep 13, 2016 | 18.96 | 19.15 | 18.32 | 18.48 | 6,479,686 | -0.64(-3.34%) |
Sep 12, 2016 | 18.75 | 19.15 | 18.56 | 19.12 | 5,367,901 | +0.19(+0.99%) |
Sep 09, 2016 | 19.10 | 19.41 | 18.90 | 18.93 | 7,045,565 | -0.26(-1.36%) |
Sep 08, 2016 | 19.07 | 19.24 | 19.01 | 19.19 | 3,175,207 | +0.06(+0.30%) |
Sep 07, 2016 | 19.15 | 19.27 | 19.06 | 19.14 | 2,643,822 | -0.02(-0.13%) |
Sep 06, 2016 | 19.13 | 19.27 | 19.05 | 19.16 | 2,727,007 | +0.02(+0.13%) |
Sep 02, 2016 | 19.13 | 19.14 | 19.14 | 19.14 | 2,772,896 | +0.08(+0.43%) |