Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 32.23 | 32.97 | 32.15 | 32.95 | 2,345,310 | +0.58(+1.79%) |
Sep 28, 2017 | 32.30 | 32.43 | 31.85 | 32.37 | 1,706,151 | +0.03(+0.09%) |
Sep 27, 2017 | 32.52 | 32.34 | 2,227,208 | +0.63(+1.99%) | ||
Sep 26, 2017 | 32.31 | 32.65 | 31.65 | 31.71 | 2,210,358 | -0.78(-2.40%) |
Sep 25, 2017 | 33.44 | 33.59 | 31.60 | 32.49 | 3,367,771 | -0.71(-2.14%) |
Sep 22, 2017 | 32.63 | 33.68 | 32.44 | 33.20 | 3,799,986 | +0.57(+1.75%) |
Sep 21, 2017 | 32.35 | 32.69 | 31.96 | 32.63 | 2,234,307 | +0.60(+1.87%) |
Sep 20, 2017 | 32.36 | 32.73 | 31.74 | 32.03 | 1,342,679 | -0.21(-0.65%) |
Sep 19, 2017 | 32.09 | 32.40 | 31.66 | 32.24 | 2,359,881 | -0.08(-0.25%) |
Sep 18, 2017 | 32.46 | 32.76 | 32.14 | 32.32 | 1,510,225 | -0.32(-0.98%) |
Sep 15, 2017 | 32.43 | 33.20 | 32.36 | 32.64 | 4,729,758 | +0.44(+1.37%) |
Sep 14, 2017 | 32.45 | 32.52 | 32.00 | 32.20 | 1,897,370 | -0.24(-0.74%) |
Sep 13, 2017 | 32.65 | 32.95 | 32.37 | 32.44 | 1,845,143 | -0.64(-1.93%) |
Sep 12, 2017 | 33.16 | 33.61 | 32.70 | 33.08 | 2,210,072 | -0.03(-0.09%) |
Sep 11, 2017 | 32.31 | 33.33 | 32.17 | 33.11 | 3,582,926 | +1.24(+3.89%) |
Sep 08, 2017 | 33.00 | 33.26 | 31.82 | 31.87 | 2,423,175 | -1.14(-3.45%) |
Sep 07, 2017 | 32.23 | 33.19 | 31.61 | 33.01 | 4,861,236 | +0.91(+2.83%) |
Sep 06, 2017 | 32.34 | 32.76 | 31.75 | 32.10 | 3,723,054 | -0.25(-0.77%) |
Sep 05, 2017 | 32.21 | 32.88 | 32.08 | 32.35 | 4,757,532 | +0.14(+0.43%) |
Sep 01, 2017 | 30.30 | 32.85 | 30.29 | 32.21 | 7,719,067 | +2.20(+7.33%) |
Aug 31, 2017 | 30.21 | 30.46 | 29.93 | 30.01 | 4,852,648 | +0.16(+0.54%) |
Aug 30, 2017 | 29.63 | 30.08 | 29.31 | 29.85 | 3,910,855 | +0.36(+1.22%) |
Aug 29, 2017 | 29.19 | 29.63 | 29.04 | 29.49 | 2,235,476 | +0.02(+0.07%) |
Aug 28, 2017 | 29.93 | 30.04 | 29.29 | 29.47 | 987,795 | -0.28(-0.94%) |
Aug 25, 2017 | 30.08 | 30.40 | 29.61 | 29.75 | 1,556,318 | -0.13(-0.44%) |
Aug 24, 2017 | 30.09 | 30.18 | 29.69 | 29.88 | 1,300,038 | -0.06(-0.20%) |
Aug 23, 2017 | 29.81 | 29.99 | 29.58 | 29.94 | 2,317,550 | -0.14(-0.47%) |
Aug 22, 2017 | 29.84 | 30.14 | 29.62 | 30.08 | 2,382,559 | +0.36(+1.21%) |
Aug 21, 2017 | 30.00 | 30.29 | 29.60 | 29.72 | 1,210,218 | -0.09(-0.30%) |
Aug 18, 2017 | 30.25 | 30.38 | 29.67 | 29.81 | 1,891,824 | -0.53(-1.75%) |
Aug 17, 2017 | 30.91 | 31.36 | 30.30 | 30.34 | 2,145,651 | -0.61(-1.97%) |
Aug 16, 2017 | 30.31 | 31.05 | 30.28 | 30.95 | 2,515,444 | +0.70(+2.31%) |
Aug 15, 2017 | 29.85 | 30.29 | 29.64 | 30.25 | 1,599,348 | +0.52(+1.75%) |
Aug 14, 2017 | 29.45 | 29.89 | 29.35 | 29.73 | 1,549,452 | +0.68(+2.34%) |
Aug 11, 2017 | 29.28 | 29.39 | 28.87 | 29.05 | 2,507,784 | -0.23(-0.79%) |
Aug 10, 2017 | 30.56 | 30.75 | 29.08 | 29.28 | 2,493,744 | -1.41(-4.59%) |
Aug 09, 2017 | 30.67 | 31.31 | 30.38 | 30.69 | 4,205,411 | +0.85(+2.85%) |
Aug 08, 2017 | 29.86 | 30.02 | 29.51 | 29.84 | 1,960,771 | -0.12(-0.40%) |
Aug 07, 2017 | 29.93 | 30.09 | 29.75 | 29.96 | 2,088,349 | +0.35(+1.18%) |
Aug 04, 2017 | 29.41 | 29.64 | 29.25 | 29.61 | 4,030,197 | +0.45(+1.54%) |
Aug 03, 2017 | 28.79 | 29.29 | 28.61 | 29.16 | 4,643,730 | +0.80(+2.82%) |
Aug 02, 2017 | 29.07 | 29.19 | 28.13 | 28.36 | 2,890,281 | -0.62(-2.14%) |
Aug 01, 2017 | 29.26 | 29.46 | 28.74 | 28.98 | 3,446,367 | +0.00(+0.00%) |
Jul 31, 2017 | 29.62 | 29.64 | 28.78 | 28.98 | 4,062,943 | -0.55(-1.86%) |
Jul 28, 2017 | 30.00 | 30.32 | 29.15 | 29.53 | 6,868,925 | -1.23(-4.00%) |
Jul 27, 2017 | 32.05 | 32.38 | 30.42 | 30.76 | 4,354,944 | -1.08(-3.39%) |
Jul 26, 2017 | 31.75 | 31.95 | 31.59 | 31.84 | 5,530,067 | +0.10(+0.32%) |
Jul 25, 2017 | 31.86 | 31.93 | 31.35 | 31.74 | 3,403,255 | -0.10(-0.31%) |
Jul 24, 2017 | 31.05 | 32.09 | 31.00 | 31.84 | 3,511,845 | +0.43(+1.37%) |
Jul 21, 2017 | 31.31 | 31.62 | 31.09 | 31.41 | 2,220,443 | +0.05(+0.16%) |
Jul 20, 2017 | 31.21 | 31.49 | 30.66 | 31.36 | 2,718,302 | +0.26(+0.84%) |
Jul 19, 2017 | 31.83 | 32.24 | 30.96 | 31.10 | 2,347,504 | -0.45(-1.43%) |
Jul 18, 2017 | 31.32 | 32.10 | 31.23 | 31.55 | 2,922,076 | +0.21(+0.67%) |
Jul 17, 2017 | 31.39 | 31.88 | 31.07 | 31.34 | 2,517,512 | -0.28(-0.89%) |
Jul 14, 2017 | 31.18 | 31.82 | 31.13 | 31.62 | 4,982,787 | -0.06(-0.19%) |
Jul 13, 2017 | 32.29 | 32.44 | 30.90 | 31.68 | 23,961,606 | +4.35(+15.92%) |
Jul 12, 2017 | 26.99 | 27.99 | 26.90 | 27.33 | 2,560,452 | +0.83(+3.13%) |
Jul 11, 2017 | 26.27 | 26.61 | 26.13 | 26.50 | 1,498,965 | -0.01(-0.04%) |
Jul 10, 2017 | 26.29 | 26.61 | 26.22 | 26.51 | 2,530,799 | +0.26(+0.99%) |
Jul 07, 2017 | 26.18 | 26.34 | 25.98 | 26.25 | 1,276,738 | +0.21(+0.81%) |
Jul 06, 2017 | 26.19 | 26.38 | 25.99 | 26.04 | 1,390,797 | +0.07(+0.27%) |
Jul 05, 2017 | 26.17 | 26.20 | 25.66 | 25.97 | 1,351,194 | -0.16(-0.61%) |
Jul 03, 2017 | 26.18 | 26.45 | 26.02 | 26.13 | 551,843 | -0.11(-0.42%) |
Jun 30, 2017 | 26.70 | 26.98 | 25.91 | 26.24 | 2,578,065 | -0.39(-1.46%) |
Jun 29, 2017 | 27.59 | 27.59 | 26.33 | 26.63 | 2,202,892 | -0.99(-3.58%) |
Jun 28, 2017 | 26.85 | 27.88 | 26.31 | 27.62 | 2,464,796 | +0.74(+2.75%) |
Jun 27, 2017 | 27.06 | 27.11 | 26.65 | 26.88 | 2,639,980 | -0.29(-1.07%) |
Jun 26, 2017 | 27.71 | 27.89 | 26.92 | 27.17 | 2,248,126 | -0.38(-1.38%) |
Jun 23, 2017 | 26.95 | 27.64 | 26.37 | 27.55 | 1,951,234 | +0.62(+2.30%) |
Jun 22, 2017 | 27.00 | 27.34 | 26.71 | 26.93 | 2,203,349 | +0.15(+0.56%) |
Jun 21, 2017 | 26.39 | 26.94 | 26.15 | 26.78 | 1,640,326 | +0.53(+2.02%) |
Jun 20, 2017 | 26.49 | 26.67 | 25.92 | 26.25 | 1,400,247 | -0.35(-1.32%) |
Jun 19, 2017 | 25.50 | 26.64 | 25.50 | 26.60 | 2,443,393 | +1.03(+4.03%) |
Jun 16, 2017 | 25.75 | 25.93 | 25.19 | 25.57 | 3,398,627 | -0.20(-0.78%) |
Jun 15, 2017 | 25.37 | 25.98 | 24.94 | 25.77 | 3,010,425 | +0.03(+0.12%) |
Jun 14, 2017 | 26.21 | 26.54 | 25.17 | 25.74 | 2,258,625 | -0.54(-2.05%) |
Jun 13, 2017 | 26.17 | 26.60 | 25.79 | 26.28 | 1,253,029 | +0.34(+1.31%) |
Jun 12, 2017 | 26.14 | 26.48 | 25.36 | 25.94 | 1,222,228 | -0.31(-1.18%) |
Jun 09, 2017 | 26.95 | 27.12 | 25.68 | 26.25 | 1,891,379 | -0.50(-1.87%) |
Jun 08, 2017 | 26.68 | 26.90 | 26.38 | 26.75 | 1,202,929 | +0.01(+0.04%) |
Jun 07, 2017 | 27.00 | 27.17 | 26.52 | 26.74 | 1,104,129 | -0.12(-0.45%) |
Jun 06, 2017 | 27.07 | 27.21 | 26.83 | 26.86 | 985,110 | -0.31(-1.14%) |
Jun 05, 2017 | 26.37 | 27.32 | 26.37 | 27.17 | 1,526,951 | +0.85(+3.23%) |
Jun 02, 2017 | 27.02 | 27.05 | 25.98 | 26.32 | 2,235,067 | -0.77(-2.84%) |
Jun 01, 2017 | 26.48 | 27.14 | 26.21 | 27.09 | 2,109,059 | +0.61(+2.30%) |
May 31, 2017 | 26.82 | 26.94 | 26.31 | 26.48 | 1,738,509 | -0.71(-2.61%) |
May 30, 2017 | 27.51 | 27.79 | 26.99 | 27.19 | 1,514,874 | -0.47(-1.70%) |
May 26, 2017 | 27.88 | 27.93 | 27.41 | 27.66 | 1,833,360 | -0.16(-0.58%) |
May 25, 2017 | 28.70 | 28.75 | 27.82 | 27.82 | 1,745,232 | -0.65(-2.28%) |
May 24, 2017 | 28.29 | 28.68 | 28.22 | 28.47 | 1,206,496 | +0.00(+0.00%) |
May 23, 2017 | 28.91 | 28.97 | 28.34 | 28.47 | 700,796 | -0.16(-0.56%) |
May 22, 2017 | 28.51 | 28.70 | 28.19 | 28.63 | 980,347 | +0.12(+0.42%) |
May 19, 2017 | 27.80 | 28.73 | 27.71 | 28.51 | 2,269,009 | +0.74(+2.66%) |
May 18, 2017 | 27.34 | 27.90 | 26.78 | 27.77 | 1,869,973 | +0.19(+0.69%) |
May 17, 2017 | 28.31 | 28.69 | 27.51 | 27.58 | 2,526,426 | -1.41(-4.86%) |
May 16, 2017 | 28.31 | 29.13 | 28.30 | 28.99 | 2,422,253 | +0.09(+0.31%) |
May 15, 2017 | 28.38 | 29.11 | 28.35 | 28.90 | 2,179,195 | +0.84(+2.99%) |
May 12, 2017 | 27.57 | 28.23 | 27.34 | 28.06 | 2,032,215 | +0.41(+1.48%) |
May 11, 2017 | 27.63 | 27.68 | 27.23 | 27.65 | 1,983,850 | +0.14(+0.51%) |
May 10, 2017 | 27.58 | 27.78 | 27.49 | 27.51 | 1,478,936 | +0.13(+0.47%) |
May 09, 2017 | 27.86 | 28.00 | 27.29 | 27.38 | 972,642 | -0.28(-1.01%) |
May 08, 2017 | 27.40 | 28.00 | 27.22 | 27.66 | 1,671,776 | +0.22(+0.80%) |
May 05, 2017 | 26.85 | 27.56 | 26.75 | 27.44 | 1,716,944 | +0.60(+2.24%) |
May 04, 2017 | 26.76 | 27.41 | 26.57 | 26.84 | 2,938,183 | -0.37(-1.36%) |
May 03, 2017 | 26.43 | 27.28 | 26.42 | 27.21 | 2,553,786 | +0.42(+1.57%) |
May 02, 2017 | 27.65 | 27.70 | 26.78 | 26.79 | 3,727,128 | -0.97(-3.49%) |
May 01, 2017 | 27.38 | 27.86 | 27.19 | 27.76 | 2,160,302 | +0.50(+1.83%) |
Apr 28, 2017 | 26.84 | 27.33 | 26.72 | 27.26 | 3,772,275 | -0.14(-0.51%) |
Apr 27, 2017 | 25.32 | 27.51 | 25.28 | 27.40 | 8,546,617 | +2.54(+10.22%) |
Apr 26, 2017 | 24.05 | 25.03 | 23.95 | 24.86 | 4,909,614 | +0.94(+3.93%) |
Apr 25, 2017 | 23.64 | 23.95 | 23.33 | 23.92 | 3,169,907 | +0.54(+2.31%) |
Apr 24, 2017 | 23.52 | 23.65 | 23.30 | 23.38 | 1,993,824 | +0.30(+1.30%) |
Apr 21, 2017 | 23.38 | 23.45 | 23.00 | 23.08 | 1,614,105 | -0.23(-0.99%) |
Apr 20, 2017 | 23.41 | 23.83 | 23.31 | 23.31 | 2,022,972 | -0.01(-0.04%) |
Apr 19, 2017 | 24.11 | 24.15 | 23.12 | 23.32 | 2,630,859 | -0.69(-2.87%) |
Apr 18, 2017 | 23.82 | 24.13 | 23.70 | 24.01 | 3,789,272 | -0.26(-1.07%) |
Apr 17, 2017 | 23.09 | 24.55 | 23.09 | 24.27 | 7,311,632 | +1.52(+6.68%) |
Apr 13, 2017 | 22.61 | 22.96 | 22.51 | 22.75 | 1,625,469 | -0.03(-0.13%) |
Apr 12, 2017 | 22.27 | 22.80 | 22.26 | 22.78 | 2,449,944 | +0.45(+2.02%) |
Apr 11, 2017 | 21.89 | 22.39 | 21.68 | 22.33 | 2,333,622 | +0.66(+3.05%) |
Apr 10, 2017 | 21.43 | 21.85 | 21.40 | 21.67 | 2,371,951 | -0.15(-0.69%) |
Apr 07, 2017 | 22.24 | 22.44 | 21.60 | 21.82 | 4,952,804 | -1.08(-4.72%) |
Apr 06, 2017 | 22.70 | 23.16 | 22.70 | 22.90 | 1,497,726 | +0.29(+1.28%) |
Apr 05, 2017 | 22.37 | 23.13 | 22.32 | 22.61 | 2,013,838 | +0.47(+2.12%) |
Apr 04, 2017 | 22.08 | 22.21 | 21.89 | 22.14 | 1,067,629 | +0.01(+0.05%) |
Apr 03, 2017 | 21.92 | 22.36 | 21.89 | 22.13 | 1,355,597 | +0.20(+0.91%) |
Mar 31, 2017 | 21.87 | 22.21 | 21.85 | 21.93 | 1,141,331 | -0.13(-0.59%) |
Mar 30, 2017 | 22.38 | 22.79 | 22.05 | 22.06 | 1,300,509 | -0.18(-0.81%) |
Mar 29, 2017 | 22.43 | 22.53 | 22.11 | 22.24 | 1,443,369 | -0.19(-0.85%) |
Mar 28, 2017 | 22.17 | 22.57 | 22.13 | 22.43 | 1,036,849 | +0.26(+1.17%) |
Mar 27, 2017 | 22.05 | 22.25 | 21.64 | 22.17 | 1,633,165 | -0.24(-1.07%) |
Mar 24, 2017 | 22.35 | 22.57 | 22.21 | 22.41 | 1,088,388 | +0.17(+0.76%) |
Mar 23, 2017 | 22.44 | 22.62 | 22.16 | 22.24 | 1,603,770 | -0.18(-0.80%) |
Mar 22, 2017 | 22.31 | 22.44 | 22.02 | 22.42 | 1,721,627 | +0.24(+1.08%) |
Mar 21, 2017 | 23.64 | 23.65 | 22.14 | 22.18 | 2,989,825 | -1.30(-5.54%) |
Mar 20, 2017 | 23.58 | 23.67 | 23.40 | 23.48 | 939,265 | -0.14(-0.59%) |
Mar 17, 2017 | 23.84 | 23.89 | 23.44 | 23.62 | 1,767,960 | -0.12(-0.51%) |
Mar 16, 2017 | 23.16 | 23.98 | 23.16 | 23.74 | 1,583,710 | +0.80(+3.49%) |
Mar 15, 2017 | 22.91 | 23.03 | 22.45 | 22.94 | 2,377,805 | +0.14(+0.61%) |
Mar 14, 2017 | 23.00 | 23.12 | 22.75 | 22.80 | 1,536,800 | -0.44(-1.89%) |
Mar 13, 2017 | 23.11 | 23.35 | 22.90 | 23.24 | 2,063,423 | +0.21(+0.91%) |
Mar 10, 2017 | 23.07 | 23.19 | 22.90 | 23.03 | 2,678,794 | +0.18(+0.79%) |
Mar 09, 2017 | 23.23 | 23.23 | 22.64 | 22.85 | 2,787,608 | -0.58(-2.48%) |
Mar 08, 2017 | 23.47 | 23.68 | 23.37 | 23.43 | 1,237,080 | -0.06(-0.26%) |
Mar 07, 2017 | 23.54 | 23.61 | 23.23 | 23.49 | 1,248,607 | -0.08(-0.34%) |
Mar 06, 2017 | 23.45 | 23.62 | 23.13 | 23.57 | 1,589,286 | +0.00(+0.00%) |
Mar 03, 2017 | 23.25 | 23.62 | 23.23 | 23.57 | 2,490,307 | +0.34(+1.46%) |
Mar 02, 2017 | 23.18 | 23.34 | 22.92 | 23.23 | 4,444,328 | -0.12(-0.51%) |
Mar 01, 2017 | 22.82 | 23.41 | 22.44 | 23.35 | 3,943,667 | +0.85(+3.78%) |
Feb 28, 2017 | 22.97 | 23.10 | 22.45 | 22.50 | 2,347,573 | -0.68(-2.93%) |
Feb 27, 2017 | 23.56 | 23.57 | 23.17 | 23.18 | 1,591,887 | -0.40(-1.70%) |
Feb 24, 2017 | 23.57 | 23.65 | 23.33 | 23.58 | 1,688,631 | -0.16(-0.67%) |
Feb 23, 2017 | 24.00 | 24.10 | 23.66 | 23.74 | 1,640,466 | -0.43(-1.78%) |
Feb 22, 2017 | 23.94 | 24.26 | 23.85 | 24.17 | 2,720,989 | -0.17(-0.70%) |
Feb 21, 2017 | 24.75 | 24.80 | 24.12 | 24.34 | 3,271,075 | -0.32(-1.30%) |
Feb 17, 2017 | 24.66 | 24.66 | 24.66 | 0 | +0.17(+0.69%) | |
Feb 16, 2017 | 23.02 | 25.00 | 22.95 | 24.49 | 6,132,985 | +1.35(+5.83%) |
Feb 15, 2017 | 22.90 | 23.29 | 22.75 | 23.14 | 3,091,003 | +0.45(+1.98%) |
Feb 14, 2017 | 23.09 | 23.12 | 22.58 | 22.69 | 3,313,338 | -0.28(-1.22%) |
Feb 13, 2017 | 23.24 | 23.29 | 22.87 | 22.97 | 1,057,823 | -0.15(-0.65%) |
Feb 10, 2017 | 23.07 | 23.15 | 22.75 | 23.12 | 1,771,691 | +0.16(+0.70%) |
Feb 09, 2017 | 23.01 | 23.22 | 22.87 | 22.96 | 1,357,769 | -0.09(-0.39%) |
Feb 08, 2017 | 23.14 | 23.14 | 22.66 | 23.05 | 1,664,602 | -0.10(-0.43%) |
Feb 07, 2017 | 23.07 | 23.37 | 23.01 | 23.15 | 1,236,001 | +0.14(+0.61%) |
Feb 06, 2017 | 23.11 | 23.19 | 22.88 | 23.01 | 1,248,444 | -0.07(-0.30%) |
Feb 03, 2017 | 23.48 | 23.66 | 23.08 | 23.08 | 2,542,932 | -0.25(-1.07%) |
Feb 02, 2017 | 23.21 | 23.39 | 22.88 | 23.33 | 3,329,612 | -0.03(-0.13%) |
Feb 01, 2017 | 23.26 | 23.37 | 22.80 | 23.36 | 2,117,867 | +0.22(+0.95%) |
Jan 31, 2017 | 22.96 | 23.28 | 22.83 | 23.14 | 1,633,693 | +0.04(+0.17%) |
Jan 30, 2017 | 23.30 | 23.33 | 22.63 | 23.10 | 1,449,793 | -0.53(-2.24%) |
Jan 27, 2017 | 23.58 | 23.78 | 23.51 | 23.63 | 1,456,553 | +0.35(+1.50%) |
Jan 26, 2017 | 23.45 | 23.57 | 23.01 | 23.28 | 2,004,146 | -0.42(-1.77%) |
Jan 25, 2017 | 23.34 | 23.83 | 23.22 | 23.70 | 2,478,487 | +0.51(+2.20%) |
Jan 24, 2017 | 22.40 | 23.32 | 22.37 | 23.19 | 3,780,812 | +1.10(+4.98%) |
Jan 23, 2017 | 21.97 | 22.15 | 21.67 | 22.09 | 1,286,386 | +0.22(+1.01%) |
Jan 20, 2017 | 22.10 | 22.12 | 21.84 | 21.87 | 1,119,253 | -0.16(-0.73%) |
Jan 19, 2017 | 21.86 | 22.04 | 21.71 | 22.03 | 1,707,422 | +0.07(+0.32%) |
Jan 18, 2017 | 21.95 | 22.06 | 21.75 | 21.96 | 1,662,912 | +0.04(+0.18%) |
Jan 17, 2017 | 21.66 | 22.03 | 21.66 | 21.92 | 1,463,089 | +0.42(+1.95%) |
Jan 13, 2017 | 21.50 | 21.50 | 21.50 | 0 | +0.19(+0.89%) | |
Jan 12, 2017 | 21.48 | 21.60 | 21.16 | 21.31 | 1,570,056 | -0.18(-0.84%) |
Jan 11, 2017 | 21.61 | 21.61 | 21.25 | 21.49 | 1,307,405 | -0.08(-0.37%) |
Jan 10, 2017 | 21.95 | 22.06 | 21.45 | 21.57 | 1,489,456 | -0.38(-1.73%) |
Jan 09, 2017 | 21.72 | 22.11 | 21.62 | 21.95 | 1,614,755 | +0.11(+0.50%) |
Jan 06, 2017 | 21.55 | 21.99 | 21.54 | 21.84 | 1,691,489 | -0.04(-0.18%) |
Jan 05, 2017 | 20.53 | 22.00 | 20.38 | 21.88 | 3,997,608 | +1.44(+7.05%) |
Jan 04, 2017 | 20.56 | 20.80 | 20.34 | 20.44 | 2,445,543 | +0.01(+0.05%) |
Jan 03, 2017 | 20.44 | 20.80 | 20.20 | 20.43 | 1,597,146 | +0.30(+1.49%) |
Dec 30, 2016 | 20.13 | 20.13 | 20.13 | 0 | -0.22(-1.08%) | |
Dec 29, 2016 | 20.30 | 20.55 | 20.22 | 20.35 | 1,250,294 | +0.12(+0.59%) |
Dec 28, 2016 | 20.46 | 20.69 | 20.12 | 20.23 | 936,071 | -0.14(-0.69%) |
Dec 27, 2016 | 20.42 | 20.65 | 20.29 | 20.37 | 1,264,484 | -0.02(-0.10%) |
Dec 23, 2016 | 20.39 | 20.39 | 20.39 | 0 | -0.11(-0.54%) | |
Dec 22, 2016 | 20.39 | 20.59 | 20.23 | 20.50 | 1,511,496 | +0.21(+1.03%) |
Dec 21, 2016 | 20.75 | 20.83 | 20.20 | 20.29 | 2,301,169 | -0.60(-2.87%) |
Dec 20, 2016 | 20.10 | 20.93 | 20.04 | 20.89 | 1,773,734 | +0.93(+4.66%) |
Dec 19, 2016 | 20.23 | 20.39 | 19.92 | 19.96 | 1,060,108 | -0.29(-1.43%) |
Dec 16, 2016 | 20.76 | 20.77 | 20.16 | 20.25 | 1,696,503 | -0.33(-1.60%) |
Dec 15, 2016 | 20.98 | 21.07 | 20.36 | 20.58 | 2,618,961 | -0.20(-0.96%) |
Dec 14, 2016 | 20.56 | 21.32 | 20.24 | 20.78 | 2,647,593 | -0.28(-1.33%) |
Dec 13, 2016 | 20.52 | 21.14 | 20.50 | 21.06 | 3,664,207 | +0.77(+3.79%) |
Dec 12, 2016 | 20.19 | 20.45 | 19.93 | 20.29 | 3,547,679 | +0.43(+2.17%) |
Dec 09, 2016 | 19.95 | 20.01 | 19.75 | 19.86 | 1,223,010 | -0.09(-0.45%) |
Dec 08, 2016 | 19.70 | 19.98 | 19.63 | 19.95 | 1,333,017 | +0.27(+1.37%) |
Dec 07, 2016 | 19.28 | 19.79 | 19.06 | 19.68 | 1,539,501 | +0.44(+2.29%) |
Dec 06, 2016 | 19.01 | 19.50 | 19.01 | 19.24 | 2,448,083 | +0.02(+0.10%) |
Dec 05, 2016 | 18.70 | 19.25 | 18.62 | 19.22 | 2,042,892 | +0.80(+4.34%) |
Dec 02, 2016 | 18.76 | 18.86 | 18.32 | 18.42 | 1,892,197 | -0.19(-1.02%) |
Dec 01, 2016 | 19.08 | 19.45 | 18.50 | 18.61 | 2,533,617 | -0.40(-2.10%) |
Nov 30, 2016 | 18.70 | 19.06 | 18.43 | 19.01 | 3,396,223 | +0.55(+2.98%) |
Nov 29, 2016 | 18.38 | 18.71 | 18.28 | 18.46 | 1,713,687 | -0.02(-0.11%) |
Nov 28, 2016 | 18.65 | 18.84 | 18.43 | 18.48 | 1,724,345 | -0.15(-0.81%) |
Nov 25, 2016 | 19.00 | 19.10 | 18.60 | 18.63 | 1,296,621 | -0.40(-2.10%) |
Nov 23, 2016 | 19.03 | 19.03 | 19.03 | 0 | +0.08(+0.42%) | |
Nov 22, 2016 | 18.60 | 18.98 | 18.15 | 18.95 | 3,074,069 | +0.35(+1.88%) |
Nov 21, 2016 | 18.74 | 19.06 | 18.41 | 18.60 | 2,750,787 | +0.13(+0.70%) |
Nov 18, 2016 | 17.96 | 18.67 | 17.88 | 18.47 | 2,173,499 | +0.51(+2.84%) |
Nov 17, 2016 | 17.85 | 18.02 | 17.58 | 17.96 | 2,783,523 | +0.35(+1.99%) |
Nov 16, 2016 | 18.11 | 18.19 | 17.60 | 17.61 | 3,311,618 | -0.66(-3.61%) |
Nov 15, 2016 | 18.09 | 18.31 | 17.81 | 18.27 | 4,306,638 | +0.46(+2.58%) |
Nov 14, 2016 | 18.40 | 18.45 | 17.28 | 17.81 | 3,483,999 | -0.90(-4.81%) |
Nov 11, 2016 | 18.91 | 19.01 | 18.21 | 18.71 | 2,939,461 | -0.49(-2.55%) |
Nov 10, 2016 | 20.01 | 20.26 | 19.29 | 19.20 | 3,813,453 | -0.83(-4.14%) |
Nov 09, 2016 | 18.84 | 20.06 | 18.80 | 20.03 | 6,812,436 | +1.29(+6.88%) |
Nov 08, 2016 | 18.55 | 18.90 | 18.38 | 18.74 | 2,209,400 | +0.09(+0.48%) |
Nov 07, 2016 | 19.00 | 19.12 | 18.59 | 18.65 | 1,476,666 | +0.33(+1.80%) |
Nov 04, 2016 | 18.32 | 18.62 | 18.09 | 18.32 | 2,229,328 | -0.18(-0.97%) |
Nov 03, 2016 | 18.83 | 18.87 | 18.45 | 18.50 | 1,911,095 | -0.19(-1.02%) |
Nov 02, 2016 | 19.49 | 19.52 | 18.66 | 18.69 | 2,102,366 | -0.83(-4.25%) |
Nov 01, 2016 | 19.88 | 19.94 | 19.45 | 19.52 | 2,472,843 | -0.17(-0.86%) |
Oct 31, 2016 | 19.84 | 19.99 | 19.53 | 19.69 | 1,873,330 | -0.37(-1.84%) |
Oct 28, 2016 | 20.20 | 20.48 | 19.92 | 20.06 | 3,163,253 | +0.14(+0.70%) |
Oct 27, 2016 | 20.00 | 20.64 | 19.88 | 19.92 | 7,443,139 | +0.97(+5.12%) |
Oct 26, 2016 | 19.58 | 19.58 | 18.84 | 18.95 | 4,461,560 | -0.67(-3.41%) |
Oct 25, 2016 | 19.95 | 20.01 | 19.60 | 19.62 | 3,058,360 | -0.02(-0.10%) |
Oct 24, 2016 | 19.99 | 20.00 | 19.57 | 19.64 | 1,296,770 | +0.14(+0.72%) |
Oct 21, 2016 | 19.69 | 19.69 | 19.23 | 19.50 | 1,495,136 | -0.20(-1.02%) |
Oct 20, 2016 | 19.70 | 19.84 | 19.58 | 19.70 | 1,174,372 | -0.15(-0.76%) |
Oct 19, 2016 | 19.97 | 20.00 | 19.75 | 19.85 | 2,441,290 | +0.11(+0.56%) |
Oct 18, 2016 | 19.25 | 19.86 | 19.23 | 19.74 | 3,387,670 | +0.70(+3.68%) |
Oct 17, 2016 | 19.00 | 19.19 | 18.65 | 19.04 | 3,237,003 | +0.11(+0.58%) |
Oct 14, 2016 | 19.28 | 19.71 | 18.91 | 18.93 | 3,886,789 | -0.15(-0.79%) |
Oct 13, 2016 | 20.05 | 20.05 | 18.85 | 19.08 | 5,250,677 | -1.08(-5.36%) |
Oct 12, 2016 | 21.27 | 21.36 | 20.08 | 20.16 | 3,390,194 | -1.24(-5.79%) |
Oct 11, 2016 | 21.63 | 21.74 | 21.27 | 21.40 | 1,837,594 | -0.36(-1.65%) |
Oct 10, 2016 | 22.05 | 22.16 | 21.62 | 21.76 | 1,948,315 | -0.24(-1.09%) |
Oct 07, 2016 | 22.24 | 22.30 | 21.82 | 22.00 | 1,631,121 | -0.13(-0.59%) |
Oct 06, 2016 | 21.92 | 22.20 | 21.82 | 22.13 | 1,368,106 | +0.15(+0.68%) |
Oct 05, 2016 | 21.41 | 22.10 | 21.39 | 21.98 | 1,505,049 | +0.54(+2.52%) |
Oct 04, 2016 | 21.67 | 21.67 | 21.30 | 21.44 | 1,564,334 | -0.29(-1.33%) |