Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.65 | 22.80 | 22.54 | 22.74 | 2,394,234 | +0.11(+0.47%) |
Oct 30, 2017 | 22.57 | 22.79 | 22.54 | 22.63 | 3,723,388 | +0.07(+0.32%) |
Oct 27, 2017 | 22.42 | 22.59 | 22.30 | 22.56 | 3,933,573 | -0.12(-0.54%) |
Oct 26, 2017 | 22.91 | 22.91 | 22.61 | 22.68 | 4,617,527 | +0.07(+0.32%) |
Oct 25, 2017 | 22.82 | 22.85 | 22.43 | 22.61 | 3,917,939 | -0.43(-1.88%) |
Oct 24, 2017 | 22.89 | 23.05 | 22.89 | 23.04 | 2,360,947 | +0.17(+0.75%) |
Oct 23, 2017 | 22.90 | 22.95 | 22.83 | 22.87 | 2,805,085 | -0.03(-0.12%) |
Oct 20, 2017 | 23.18 | 23.18 | 22.81 | 22.90 | 4,223,079 | -0.16(-0.70%) |
Oct 19, 2017 | 22.95 | 23.19 | 22.92 | 23.06 | 5,223,214 | +0.03(+0.14%) |
Oct 18, 2017 | 23.37 | 23.41 | 22.90 | 23.03 | 9,418,083 | -0.51(-2.17%) |
Oct 17, 2017 | 23.64 | 23.66 | 23.43 | 23.54 | 4,192,934 | -0.13(-0.54%) |
Oct 16, 2017 | 23.85 | 23.94 | 23.52 | 23.66 | 6,394,652 | +0.25(+1.07%) |
Oct 13, 2017 | 23.31 | 23.50 | 23.29 | 23.41 | 4,715,286 | +0.65(+2.85%) |
Oct 12, 2017 | 22.70 | 22.91 | 22.65 | 22.77 | 2,861,333 | +0.06(+0.27%) |
Oct 11, 2017 | 22.86 | 22.89 | 22.55 | 22.70 | 5,667,104 | -0.34(-1.47%) |
Oct 10, 2017 | 23.07 | 23.27 | 22.99 | 23.04 | 6,340,180 | +0.23(+1.02%) |
Oct 09, 2017 | 23.13 | 23.15 | 22.75 | 22.81 | 4,388,774 | -0.13(-0.56%) |
Oct 06, 2017 | 22.84 | 22.94 | 22.75 | 22.94 | 2,773,520 | +0.05(+0.22%) |
Oct 05, 2017 | 22.97 | 23.03 | 22.87 | 22.89 | 3,328,818 | +0.07(+0.29%) |
Oct 04, 2017 | 22.84 | 22.97 | 22.77 | 22.82 | 3,111,423 | +0.03(+0.15%) |
Oct 03, 2017 | 22.75 | 22.82 | 22.67 | 22.79 | 2,654,128 | +0.12(+0.51%) |
Oct 02, 2017 | 22.63 | 22.74 | 22.57 | 22.67 | 3,898,793 | +0.18(+0.81%) |
Sep 29, 2017 | 22.57 | 22.60 | 22.40 | 22.49 | 4,010,423 | +0.02(+0.10%) |
Sep 28, 2017 | 22.19 | 22.55 | 22.15 | 22.47 | 3,928,574 | -0.03(-0.12%) |
Sep 27, 2017 | 22.35 | 22.49 | 3,907,147 | +0.00(+0.00%) | ||
Sep 26, 2017 | 22.76 | 22.83 | 22.49 | 22.49 | 5,866,292 | -0.41(-1.77%) |
Sep 25, 2017 | 23.05 | 23.10 | 22.76 | 22.90 | 3,480,885 | -0.23(-0.98%) |
Sep 22, 2017 | 23.09 | 23.29 | 23.05 | 23.13 | 3,398,370 | -0.01(-0.05%) |
Sep 21, 2017 | 23.19 | 23.29 | 23.13 | 23.14 | 4,664,635 | -0.19(-0.83%) |
Sep 20, 2017 | 23.53 | 23.62 | 23.10 | 23.33 | 4,176,597 | -0.10(-0.43%) |
Sep 19, 2017 | 23.39 | 23.47 | 23.31 | 23.43 | 5,024,107 | -0.02(-0.09%) |
Sep 18, 2017 | 23.25 | 23.46 | 23.22 | 23.45 | 3,809,512 | +0.25(+1.08%) |
Sep 15, 2017 | 23.36 | 23.49 | 23.20 | 23.20 | 3,897,713 | -0.42(-1.76%) |
Sep 14, 2017 | 23.58 | 23.63 | 23.46 | 23.62 | 4,819,195 | -0.38(-1.59%) |
Sep 13, 2017 | 24.07 | 24.16 | 23.90 | 24.00 | 4,199,938 | -0.38(-1.57%) |
Sep 12, 2017 | 24.42 | 24.55 | 24.37 | 24.39 | 3,961,570 | +0.14(+0.57%) |
Sep 11, 2017 | 23.85 | 24.32 | 23.83 | 24.25 | 6,096,802 | +0.39(+1.65%) |
Sep 08, 2017 | 24.22 | 24.22 | 23.65 | 23.85 | 8,498,746 | -0.64(-2.63%) |
Sep 07, 2017 | 24.34 | 24.52 | 24.26 | 24.50 | 4,263,243 | +0.26(+1.08%) |
Sep 06, 2017 | 24.03 | 24.28 | 24.00 | 24.24 | 4,145,298 | +0.26(+1.07%) |
Sep 05, 2017 | 24.11 | 24.23 | 23.78 | 23.98 | 7,222,980 | -0.05(-0.20%) |
Sep 01, 2017 | 23.88 | 24.07 | 23.77 | 24.03 | 4,460,095 | +0.36(+1.52%) |
Aug 31, 2017 | 23.64 | 23.74 | 23.58 | 23.67 | 7,135,010 | +0.37(+1.59%) |
Aug 30, 2017 | 23.40 | 23.47 | 23.28 | 23.30 | 4,735,600 | -0.10(-0.42%) |
Aug 29, 2017 | 23.18 | 23.45 | 23.14 | 23.40 | 3,463,108 | +0.09(+0.40%) |
Aug 28, 2017 | 23.31 | 23.35 | 23.10 | 23.31 | 4,169,792 | +0.15(+0.63%) |
Aug 25, 2017 | 23.17 | 23.72 | 23.08 | 23.16 | 9,637,759 | +0.46(+2.04%) |
Aug 24, 2017 | 22.77 | 22.79 | 22.63 | 22.70 | 5,462,580 | -0.02(-0.10%) |
Aug 23, 2017 | 22.46 | 22.77 | 22.43 | 22.72 | 5,749,424 | +0.18(+0.82%) |
Aug 22, 2017 | 22.59 | 22.77 | 22.52 | 22.53 | 5,387,957 | +0.27(+1.22%) |
Aug 21, 2017 | 22.10 | 22.30 | 22.04 | 22.26 | 3,395,710 | +0.28(+1.26%) |
Aug 18, 2017 | 21.93 | 22.12 | 21.89 | 21.98 | 3,365,220 | -0.03(-0.15%) |
Aug 17, 2017 | 22.23 | 22.24 | 22.00 | 22.02 | 3,321,540 | -0.39(-1.72%) |
Aug 16, 2017 | 22.01 | 22.41 | 21.99 | 22.40 | 4,410,725 | +0.60(+2.75%) |
Aug 15, 2017 | 21.69 | 21.83 | 21.59 | 21.80 | 3,776,100 | -0.21(-0.96%) |
Aug 14, 2017 | 22.10 | 22.23 | 21.99 | 22.02 | 3,203,377 | +0.06(+0.27%) |
Aug 11, 2017 | 21.71 | 22.03 | 21.63 | 21.96 | 4,275,769 | -0.15(-0.66%) |
Aug 10, 2017 | 22.35 | 22.40 | 22.10 | 22.10 | 3,722,970 | -0.40(-1.79%) |
Aug 09, 2017 | 22.43 | 22.51 | 22.35 | 22.51 | 2,514,202 | -0.06(-0.27%) |
Aug 08, 2017 | 22.49 | 22.68 | 22.41 | 22.57 | 3,314,156 | -0.28(-1.24%) |
Aug 07, 2017 | 22.58 | 22.85 | 22.58 | 22.85 | 3,547,124 | +0.42(+1.89%) |
Aug 04, 2017 | 22.28 | 22.47 | 22.18 | 22.42 | 3,230,657 | +0.22(+1.00%) |
Aug 03, 2017 | 22.27 | 22.36 | 22.15 | 22.20 | 2,708,007 | -0.20(-0.87%) |
Aug 02, 2017 | 22.25 | 22.42 | 22.17 | 22.40 | 3,048,448 | -0.13(-0.56%) |
Aug 01, 2017 | 22.65 | 22.66 | 22.40 | 22.52 | 2,588,830 | -0.15(-0.65%) |
Jul 31, 2017 | 22.60 | 22.73 | 22.52 | 22.67 | 3,734,026 | +0.28(+1.26%) |
Jul 28, 2017 | 22.21 | 22.43 | 22.16 | 22.39 | 3,649,653 | +0.18(+0.83%) |
Jul 27, 2017 | 22.39 | 22.41 | 22.01 | 22.20 | 3,879,089 | +0.02(+0.10%) |
Jul 26, 2017 | 22.01 | 22.26 | 21.93 | 22.18 | 5,221,792 | +0.30(+1.37%) |
Jul 25, 2017 | 21.73 | 22.01 | 21.69 | 21.88 | 9,193,766 | +0.72(+3.39%) |
Jul 24, 2017 | 21.08 | 21.18 | 20.95 | 21.16 | 3,568,817 | +0.05(+0.26%) |
Jul 21, 2017 | 21.30 | 21.31 | 21.06 | 21.11 | 4,546,440 | -0.23(-1.07%) |
Jul 20, 2017 | 21.52 | 21.58 | 21.24 | 21.34 | 4,529,665 | -0.33(-1.51%) |
Jul 19, 2017 | 21.52 | 21.69 | 21.48 | 21.66 | 4,111,441 | +0.21(+0.96%) |
Jul 18, 2017 | 21.36 | 21.54 | 21.32 | 21.46 | 4,302,359 | -0.11(-0.53%) |
Jul 17, 2017 | 21.57 | 21.72 | 21.55 | 21.57 | 4,106,564 | +0.13(+0.61%) |
Jul 14, 2017 | 21.36 | 21.52 | 21.35 | 21.44 | 4,114,078 | +0.41(+1.97%) |
Jul 13, 2017 | 20.97 | 21.11 | 20.82 | 21.03 | 3,867,584 | +0.09(+0.44%) |
Jul 12, 2017 | 20.93 | 21.12 | 20.91 | 20.93 | 5,304,253 | +0.16(+0.79%) |
Jul 11, 2017 | 20.57 | 20.82 | 20.45 | 20.77 | 4,902,557 | +0.29(+1.41%) |
Jul 10, 2017 | 20.01 | 20.60 | 20.00 | 20.48 | 3,982,814 | +0.23(+1.13%) |
Jul 07, 2017 | 20.18 | 20.29 | 20.02 | 20.25 | 4,575,824 | +0.15(+0.73%) |
Jul 06, 2017 | 19.81 | 20.39 | 20.00 | 20.11 | 7,751,872 | +0.30(+1.51%) |
Jul 05, 2017 | 20.14 | 20.14 | 19.75 | 19.81 | 8,968,038 | +0.12(+0.61%) |
Jul 03, 2017 | 19.56 | 19.78 | 19.55 | 19.69 | 2,487,863 | +0.32(+1.66%) |
Jun 30, 2017 | 19.49 | 19.52 | 19.24 | 19.37 | 3,796,402 | -0.01(-0.06%) |
Jun 29, 2017 | 19.49 | 19.63 | 19.24 | 19.38 | 4,020,499 | +0.08(+0.42%) |
Jun 28, 2017 | 19.08 | 19.40 | 19.07 | 19.30 | 7,455,382 | +0.57(+3.05%) |
Jun 27, 2017 | 18.85 | 19.06 | 18.72 | 18.72 | 8,877,084 | +0.23(+1.27%) |
Jun 26, 2017 | 18.67 | 18.71 | 18.36 | 18.49 | 3,410,690 | -0.10(-0.53%) |
Jun 23, 2017 | 18.47 | 18.64 | 18.42 | 18.59 | 3,292,898 | +0.12(+0.65%) |
Jun 22, 2017 | 18.23 | 18.53 | 18.19 | 18.47 | 8,274,855 | +0.15(+0.80%) |
Jun 21, 2017 | 18.47 | 18.61 | 18.19 | 18.32 | 8,740,124 | -0.01(-0.06%) |
Jun 20, 2017 | 18.57 | 18.58 | 18.23 | 18.33 | 9,410,012 | -0.66(-3.49%) |
Jun 19, 2017 | 18.96 | 19.17 | 18.94 | 19.00 | 7,409,691 | +0.11(+0.61%) |
Jun 16, 2017 | 18.93 | 18.97 | 18.76 | 18.88 | 7,441,466 | +0.10(+0.52%) |
Jun 15, 2017 | 18.81 | 18.84 | 18.59 | 18.78 | 4,349,020 | -0.29(-1.54%) |
Jun 14, 2017 | 19.50 | 19.50 | 18.96 | 19.08 | 6,392,116 | -0.25(-1.30%) |
Jun 13, 2017 | 19.29 | 19.34 | 19.21 | 19.33 | 4,679,971 | +0.24(+1.25%) |
Jun 12, 2017 | 19.25 | 19.32 | 19.03 | 19.09 | 3,787,081 | -0.17(-0.88%) |
Jun 09, 2017 | 19.19 | 19.44 | 19.17 | 19.26 | 3,829,223 | -0.11(-0.56%) |
Jun 08, 2017 | 19.02 | 19.42 | 18.99 | 19.37 | 5,957,341 | +0.39(+2.04%) |
Jun 07, 2017 | 19.18 | 19.28 | 18.82 | 18.98 | 6,793,887 | -0.18(-0.97%) |
Jun 06, 2017 | 19.06 | 19.25 | 19.03 | 19.16 | 4,715,908 | +0.08(+0.43%) |
Jun 05, 2017 | 19.15 | 19.21 | 19.01 | 19.08 | 2,885,695 | -0.22(-1.13%) |
Jun 02, 2017 | 19.15 | 19.40 | 19.10 | 19.30 | 3,836,384 | +0.14(+0.74%) |
Jun 01, 2017 | 19.10 | 19.35 | 19.03 | 19.16 | 4,320,926 | +0.07(+0.34%) |
May 31, 2017 | 19.36 | 19.36 | 19.06 | 19.09 | 4,962,819 | -0.48(-2.45%) |
May 30, 2017 | 19.59 | 19.64 | 19.50 | 19.57 | 1,700,003 | +0.07(+0.36%) |
May 26, 2017 | 19.62 | 19.68 | 19.46 | 19.50 | 2,481,967 | -0.20(-1.02%) |
May 25, 2017 | 19.95 | 20.14 | 19.69 | 19.70 | 4,572,755 | -0.15(-0.77%) |
May 24, 2017 | 19.77 | 19.96 | 19.74 | 19.86 | 4,587,259 | -0.09(-0.46%) |
May 23, 2017 | 19.91 | 20.01 | 19.77 | 19.95 | 4,950,786 | -0.13(-0.62%) |
May 22, 2017 | 20.07 | 20.11 | 19.96 | 20.07 | 3,068,117 | +0.10(+0.49%) |
May 19, 2017 | 19.76 | 20.09 | 19.75 | 19.98 | 4,754,645 | +0.44(+2.26%) |
May 18, 2017 | 19.29 | 19.64 | 19.19 | 19.53 | 5,151,396 | +0.26(+1.36%) |
May 17, 2017 | 19.40 | 19.56 | 19.27 | 19.27 | 4,396,264 | -0.36(-1.86%) |
May 16, 2017 | 19.58 | 19.73 | 19.55 | 19.64 | 3,556,329 | +0.21(+1.09%) |
May 15, 2017 | 19.45 | 19.53 | 19.37 | 19.43 | 3,326,018 | +0.27(+1.42%) |
May 12, 2017 | 19.02 | 19.21 | 19.00 | 19.15 | 4,049,995 | +0.01(+0.06%) |
May 11, 2017 | 19.11 | 19.15 | 18.96 | 19.14 | 3,893,794 | +0.04(+0.23%) |
May 10, 2017 | 19.03 | 19.16 | 18.91 | 19.10 | 4,963,444 | +0.38(+2.03%) |
May 09, 2017 | 18.81 | 18.89 | 18.67 | 18.72 | 4,785,447 | +0.20(+1.09%) |
May 08, 2017 | 18.47 | 18.56 | 18.44 | 18.52 | 3,582,107 | -0.25(-1.33%) |
May 05, 2017 | 18.52 | 18.77 | 18.50 | 18.77 | 6,203,935 | +0.36(+1.98%) |
May 04, 2017 | 18.27 | 18.50 | 18.16 | 18.40 | 9,319,445 | -0.20(-1.05%) |
May 03, 2017 | 18.69 | 18.87 | 18.58 | 18.60 | 6,450,752 | -0.65(-3.39%) |
May 02, 2017 | 19.10 | 19.33 | 19.10 | 19.25 | 6,300,750 | -0.25(-1.28%) |
May 01, 2017 | 19.48 | 19.62 | 19.41 | 19.50 | 3,318,980 | +0.13(+0.67%) |
Apr 28, 2017 | 19.25 | 19.46 | 19.20 | 19.37 | 3,917,217 | +0.32(+1.69%) |
Apr 27, 2017 | 19.36 | 19.37 | 18.84 | 19.05 | 8,399,005 | -0.57(-2.88%) |
Apr 26, 2017 | 19.39 | 19.75 | 19.39 | 19.62 | 5,184,555 | -0.16(-0.80%) |
Apr 25, 2017 | 19.64 | 19.78 | 19.55 | 19.77 | 4,737,098 | +0.10(+0.50%) |
Apr 24, 2017 | 19.78 | 19.84 | 19.67 | 19.68 | 5,733,808 | +0.22(+1.12%) |
Apr 21, 2017 | 19.59 | 19.62 | 19.35 | 19.46 | 6,487,138 | -0.13(-0.64%) |
Apr 20, 2017 | 19.42 | 19.61 | 19.36 | 19.58 | 6,617,495 | +0.30(+1.55%) |
Apr 19, 2017 | 19.53 | 19.63 | 19.21 | 19.28 | 4,310,951 | -0.07(-0.37%) |
Apr 18, 2017 | 19.33 | 19.55 | 19.16 | 19.36 | 6,210,380 | -0.37(-1.88%) |
Apr 17, 2017 | 19.78 | 19.86 | 19.59 | 19.73 | 3,354,147 | +0.09(+0.44%) |
Apr 13, 2017 | 19.90 | 20.00 | 19.63 | 19.64 | 4,336,968 | -0.27(-1.34%) |
Apr 12, 2017 | 20.23 | 20.37 | 19.78 | 19.90 | 14,224,623 | -0.98(-4.71%) |
Apr 11, 2017 | 20.92 | 20.95 | 20.56 | 20.89 | 7,322,048 | +0.07(+0.34%) |
Apr 10, 2017 | 20.68 | 20.93 | 20.61 | 20.82 | 7,708,486 | +0.70(+3.49%) |
Apr 07, 2017 | 20.05 | 20.51 | 20.03 | 20.12 | 6,179,797 | -0.10(-0.51%) |
Apr 06, 2017 | 20.35 | 20.45 | 20.13 | 20.22 | 4,442,958 | +0.02(+0.11%) |
Apr 05, 2017 | 20.49 | 20.74 | 20.14 | 20.20 | 6,048,673 | +0.14(+0.70%) |
Apr 04, 2017 | 19.94 | 20.09 | 19.88 | 20.06 | 2,614,757 | +0.23(+1.15%) |
Apr 03, 2017 | 19.86 | 19.92 | 19.58 | 19.83 | 3,358,946 | +0.07(+0.33%) |
Mar 31, 2017 | 19.80 | 19.91 | 19.71 | 19.76 | 3,443,341 | -0.32(-1.57%) |
Mar 30, 2017 | 20.07 | 20.28 | 20.01 | 20.08 | 3,814,234 | +0.01(+0.03%) |
Mar 29, 2017 | 19.82 | 20.21 | 19.79 | 20.07 | 4,038,046 | +0.20(+0.99%) |
Mar 28, 2017 | 19.61 | 19.98 | 19.54 | 19.88 | 8,070,354 | +0.38(+1.95%) |
Mar 27, 2017 | 19.27 | 19.56 | 19.14 | 19.50 | 5,977,257 | -0.37(-1.86%) |
Mar 24, 2017 | 19.93 | 20.01 | 19.76 | 19.87 | 5,302,874 | -0.17(-0.84%) |
Mar 23, 2017 | 20.12 | 20.20 | 19.94 | 20.04 | 4,326,383 | -0.14(-0.67%) |
Mar 22, 2017 | 19.98 | 20.24 | 19.86 | 20.17 | 5,355,545 | +0.06(+0.30%) |
Mar 21, 2017 | 20.78 | 20.83 | 20.09 | 20.11 | 6,754,195 | -0.81(-3.87%) |
Mar 20, 2017 | 20.74 | 20.97 | 20.70 | 20.92 | 4,381,569 | +0.15(+0.71%) |
Mar 17, 2017 | 20.79 | 20.87 | 20.74 | 20.78 | 3,642,022 | +0.15(+0.71%) |
Mar 16, 2017 | 20.84 | 20.88 | 20.59 | 20.63 | 8,787,031 | -0.03(-0.13%) |
Mar 15, 2017 | 19.99 | 20.70 | 19.80 | 20.66 | 6,231,385 | +0.98(+5.01%) |
Mar 14, 2017 | 19.57 | 19.73 | 19.41 | 19.67 | 7,219,223 | -0.13(-0.63%) |
Mar 13, 2017 | 19.80 | 19.92 | 19.70 | 19.80 | 4,769,613 | +0.40(+2.08%) |
Mar 10, 2017 | 19.62 | 19.62 | 19.25 | 19.39 | 6,920,103 | -0.02(-0.08%) |
Mar 09, 2017 | 19.52 | 19.65 | 19.26 | 19.41 | 8,188,739 | -0.42(-2.11%) |
Mar 08, 2017 | 20.38 | 20.43 | 19.80 | 19.83 | 6,209,964 | -0.50(-2.46%) |
Mar 07, 2017 | 20.48 | 20.52 | 20.27 | 20.33 | 6,081,923 | -0.10(-0.47%) |
Mar 06, 2017 | 20.45 | 20.52 | 20.30 | 20.42 | 4,619,569 | -0.38(-1.84%) |
Mar 03, 2017 | 20.52 | 20.84 | 20.49 | 20.81 | 5,983,675 | +0.55(+2.71%) |
Mar 02, 2017 | 20.59 | 20.73 | 20.23 | 20.26 | 9,180,899 | -0.42(-2.03%) |
Mar 01, 2017 | 20.55 | 20.77 | 20.53 | 20.68 | 9,416,229 | +0.53(+2.64%) |
Feb 28, 2017 | 20.05 | 20.18 | 19.99 | 20.15 | 8,584,692 | -0.42(-2.02%) |
Feb 27, 2017 | 20.37 | 20.66 | 20.31 | 20.56 | 6,314,044 | +0.34(+1.66%) |
Feb 24, 2017 | 20.31 | 20.42 | 20.15 | 20.23 | 6,151,174 | -0.61(-2.91%) |
Feb 23, 2017 | 21.52 | 21.56 | 20.76 | 20.84 | 7,506,114 | -0.37(-1.76%) |
Feb 22, 2017 | 21.04 | 21.24 | 21.03 | 21.21 | 7,570,610 | -0.50(-2.31%) |
Feb 21, 2017 | 21.62 | 21.83 | 21.54 | 21.71 | 4,831,749 | +0.25(+1.17%) |
Feb 17, 2017 | 21.46 | 21.46 | 21.46 | 0 | -0.38(-1.73%) | |
Feb 16, 2017 | 21.88 | 21.96 | 21.73 | 21.84 | 5,145,894 | +0.13(+0.61%) |
Feb 15, 2017 | 21.70 | 21.83 | 21.60 | 21.70 | 4,209,163 | +0.14(+0.67%) |
Feb 14, 2017 | 21.50 | 21.58 | 21.27 | 21.56 | 4,098,248 | +0.02(+0.10%) |
Feb 13, 2017 | 21.59 | 21.65 | 21.38 | 21.54 | 5,785,087 | +0.18(+0.85%) |
Feb 10, 2017 | 21.14 | 21.43 | 21.10 | 21.36 | 8,273,302 | +0.47(+2.24%) |
Feb 09, 2017 | 20.54 | 20.91 | 20.38 | 20.89 | 8,310,283 | +0.27(+1.32%) |
Feb 08, 2017 | 20.55 | 20.71 | 20.41 | 20.62 | 6,111,351 | -0.26(-1.23%) |
Feb 07, 2017 | 20.95 | 21.06 | 20.80 | 20.87 | 4,449,337 | -0.06(-0.31%) |
Feb 06, 2017 | 21.00 | 21.09 | 20.87 | 20.94 | 3,611,922 | -0.05(-0.23%) |
Feb 03, 2017 | 21.30 | 21.34 | 20.90 | 20.98 | 8,334,305 | -0.82(-3.76%) |
Feb 02, 2017 | 21.80 | 21.94 | 21.67 | 21.80 | 3,672,936 | -0.26(-1.16%) |
Feb 01, 2017 | 22.11 | 22.20 | 21.85 | 22.06 | 3,725,131 | +0.06(+0.29%) |
Jan 31, 2017 | 22.10 | 22.20 | 21.78 | 22.00 | 5,716,627 | +0.36(+1.65%) |
Jan 30, 2017 | 21.72 | 21.78 | 21.50 | 21.64 | 4,783,152 | -0.33(-1.50%) |
Jan 27, 2017 | 22.04 | 22.12 | 21.86 | 21.97 | 2,950,682 | +0.05(+0.24%) |
Jan 26, 2017 | 21.91 | 22.07 | 21.75 | 21.92 | 4,743,034 | -0.29(-1.30%) |
Jan 25, 2017 | 21.94 | 22.24 | 21.89 | 22.20 | 5,134,708 | +0.07(+0.31%) |
Jan 24, 2017 | 22.11 | 22.26 | 22.00 | 22.14 | 5,890,602 | +0.66(+3.05%) |
Jan 23, 2017 | 21.47 | 21.54 | 21.36 | 21.48 | 3,770,206 | +0.21(+0.98%) |
Jan 20, 2017 | 21.26 | 21.37 | 21.17 | 21.27 | 2,939,480 | -0.06(-0.30%) |
Jan 19, 2017 | 21.35 | 21.49 | 21.19 | 21.34 | 3,654,895 | -0.06(-0.27%) |
Jan 18, 2017 | 21.19 | 21.54 | 21.18 | 21.39 | 4,311,907 | +0.17(+0.78%) |
Jan 17, 2017 | 21.38 | 21.47 | 21.19 | 21.23 | 3,515,078 | +0.01(+0.02%) |
Jan 13, 2017 | 21.22 | 21.22 | 21.22 | 0 | +0.05(+0.25%) | |
Jan 12, 2017 | 21.38 | 21.41 | 21.10 | 21.17 | 4,416,279 | +0.19(+0.91%) |
Jan 11, 2017 | 20.85 | 21.00 | 20.60 | 20.98 | 8,273,645 | +0.44(+2.13%) |
Jan 10, 2017 | 20.44 | 20.69 | 20.38 | 20.54 | 8,865,117 | +0.91(+4.64%) |
Jan 09, 2017 | 19.73 | 19.84 | 19.61 | 19.63 | 4,554,500 | -0.06(-0.30%) |
Jan 06, 2017 | 19.87 | 19.96 | 19.67 | 19.69 | 3,121,688 | -0.30(-1.49%) |
Jan 05, 2017 | 19.74 | 20.03 | 19.71 | 19.99 | 3,393,585 | +0.19(+0.94%) |
Jan 04, 2017 | 19.53 | 19.84 | 19.50 | 19.80 | 7,125,421 | +0.08(+0.41%) |
Jan 03, 2017 | 19.69 | 19.76 | 19.54 | 19.72 | 7,039,759 | +0.66(+3.47%) |
Dec 30, 2016 | 19.06 | 19.06 | 19.06 | 0 | -0.26(-1.35%) | |
Dec 29, 2016 | 19.44 | 19.46 | 19.23 | 19.32 | 4,928,081 | +0.03(+0.14%) |
Dec 28, 2016 | 19.47 | 19.65 | 19.28 | 19.30 | 4,941,179 | +0.31(+1.63%) |
Dec 27, 2016 | 18.95 | 19.06 | 18.91 | 18.99 | 2,383,010 | +0.12(+0.65%) |
Dec 23, 2016 | 18.86 | 18.86 | 18.86 | 0 | -0.12(-0.65%) | |
Dec 22, 2016 | 19.06 | 19.21 | 18.94 | 18.99 | 4,592,760 | -0.29(-1.52%) |
Dec 21, 2016 | 19.41 | 19.41 | 19.24 | 19.28 | 2,997,122 | -0.18(-0.93%) |
Dec 20, 2016 | 19.18 | 19.50 | 19.18 | 19.46 | 4,596,150 | +0.33(+1.73%) |
Dec 19, 2016 | 19.16 | 19.29 | 19.08 | 19.13 | 4,881,838 | -0.26(-1.35%) |
Dec 16, 2016 | 19.52 | 19.71 | 19.36 | 19.39 | 6,713,951 | -0.34(-1.70%) |
Dec 15, 2016 | 19.66 | 19.75 | 19.49 | 19.73 | 6,332,684 | -0.29(-1.44%) |
Dec 14, 2016 | 20.86 | 20.00 | 20.01 | 5,884,539 | -0.64(-3.10%) | |
Dec 13, 2016 | 21.07 | 21.11 | 20.49 | 20.65 | 6,968,428 | -0.43(-2.02%) |
Dec 12, 2016 | 21.31 | 21.42 | 21.06 | 21.08 | 6,982,869 | +0.58(+2.83%) |
Dec 09, 2016 | 20.72 | 20.72 | 20.32 | 20.50 | 3,866,380 | -0.22(-1.08%) |
Dec 08, 2016 | 21.15 | 21.20 | 20.67 | 20.72 | 5,854,101 | -0.01(-0.05%) |
Dec 07, 2016 | 20.57 | 20.86 | 20.56 | 20.73 | 5,715,613 | +0.31(+1.51%) |
Dec 06, 2016 | 19.92 | 20.44 | 19.92 | 20.42 | 6,608,055 | -0.21(-1.03%) |
Dec 05, 2016 | 20.51 | 20.73 | 20.39 | 20.64 | 6,470,678 | +0.38(+1.89%) |
Dec 02, 2016 | 19.82 | 20.27 | 19.79 | 20.25 | 4,172,285 | +0.12(+0.58%) |
Dec 01, 2016 | 20.11 | 20.44 | 19.99 | 20.14 | 5,503,513 | +0.14(+0.69%) |
Nov 30, 2016 | 20.21 | 20.32 | 19.83 | 20.00 | 7,879,736 | +0.06(+0.32%) |
Nov 29, 2016 | 19.93 | 20.14 | 19.82 | 19.93 | 4,977,237 | -0.49(-2.40%) |
Nov 28, 2016 | 20.45 | 20.65 | 20.40 | 20.42 | 4,095,749 | -0.21(-1.03%) |
Nov 25, 2016 | 20.54 | 20.72 | 20.46 | 20.64 | 4,385,704 | +0.01(+0.03%) |
Nov 23, 2016 | 20.63 | 20.63 | 20.63 | 0 | +0.22(+1.10%) | |
Nov 22, 2016 | 19.92 | 20.43 | 19.90 | 20.41 | 8,917,193 | +1.00(+5.13%) |
Nov 21, 2016 | 19.22 | 19.43 | 19.17 | 19.41 | 5,786,371 | +0.51(+2.71%) |
Nov 18, 2016 | 18.98 | 18.98 | 18.71 | 18.90 | 3,981,694 | -0.23(-1.22%) |
Nov 17, 2016 | 19.36 | 19.03 | 19.14 | 6,041,139 | +0.13(+0.70%) | |
Nov 16, 2016 | 19.18 | 19.25 | 18.94 | 19.00 | 5,504,086 | -0.49(-2.51%) |
Nov 15, 2016 | 19.14 | 19.50 | 19.01 | 19.49 | 8,978,127 | -0.61(-3.05%) |
Nov 14, 2016 | 20.03 | 20.17 | 19.91 | 20.11 | 8,096,387 | +0.13(+0.64%) |
Nov 11, 2016 | 20.15 | 20.22 | 19.70 | 19.98 | 7,870,679 | -0.34(-1.65%) |
Nov 10, 2016 | 20.59 | 20.84 | 20.03 | 20.31 | 15,442,333 | +0.14(+0.71%) |
Nov 09, 2016 | 19.56 | 20.57 | 19.89 | 20.17 | 20,904,906 | +0.61(+3.13%) |
Nov 08, 2016 | 19.10 | 19.67 | 19.04 | 19.56 | 9,901,986 | +0.61(+3.23%) |
Nov 07, 2016 | 18.65 | 18.96 | 18.62 | 18.94 | 6,892,000 | +0.84(+4.65%) |
Nov 04, 2016 | 17.98 | 18.22 | 17.93 | 18.10 | 4,491,393 | -0.21(-1.16%) |
Nov 03, 2016 | 18.41 | 18.57 | 18.27 | 18.32 | 6,271,955 | +0.06(+0.35%) |
Nov 02, 2016 | 18.43 | 18.62 | 18.25 | 18.25 | 6,575,211 | -0.32(-1.72%) |