Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.40 | 27.58 | 27.14 | 27.21 | 5,800,707 | -0.29(-1.07%) |
Jan 30, 2017 | 27.98 | 27.98 | 27.47 | 27.50 | 5,963,755 | -0.64(-2.28%) |
Jan 27, 2017 | 28.15 | 28.24 | 27.83 | 28.14 | 6,153,977 | +0.29(+1.05%) |
Jan 26, 2017 | 27.85 | 28.21 | 27.62 | 27.85 | 5,245,817 | -0.11(-0.41%) |
Jan 25, 2017 | 27.69 | 28.01 | 27.59 | 27.96 | 7,693,497 | +0.56(+2.03%) |
Jan 24, 2017 | 27.01 | 27.44 | 26.89 | 27.40 | 4,729,735 | +0.48(+1.79%) |
Jan 23, 2017 | 27.14 | 27.28 | 26.83 | 26.92 | 6,973,971 | -0.23(-0.84%) |
Jan 20, 2017 | 27.25 | 27.63 | 27.15 | 27.15 | 5,686,464 | +0.05(+0.17%) |
Jan 19, 2017 | 27.12 | 27.26 | 26.98 | 27.10 | 5,103,313 | +0.08(+0.28%) |
Jan 18, 2017 | 26.98 | 27.10 | 26.76 | 27.03 | 4,064,802 | -0.05(-0.17%) |
Jan 17, 2017 | 26.88 | 27.21 | 26.88 | 27.07 | 7,374,180 | +0.04(+0.14%) |
Jan 13, 2017 | 27.04 | 27.04 | 27.04 | 0 | -0.01(-0.04%) | |
Jan 12, 2017 | 27.26 | 27.55 | 26.78 | 27.05 | 6,681,727 | -0.38(-1.38%) |
Jan 11, 2017 | 27.87 | 27.93 | 27.10 | 27.42 | 10,157,263 | -0.56(-1.99%) |
Jan 10, 2017 | 27.67 | 28.26 | 27.13 | 27.98 | 12,575,070 | +0.43(+1.58%) |
Jan 09, 2017 | 28.07 | 28.25 | 27.55 | 27.55 | 6,238,085 | -0.34(-1.22%) |
Jan 06, 2017 | 27.74 | 28.06 | 27.73 | 27.89 | 7,398,962 | +0.14(+0.51%) |
Jan 05, 2017 | 28.01 | 28.31 | 27.74 | 27.74 | 9,090,096 | -0.08(-0.31%) |
Jan 04, 2017 | 27.89 | 28.01 | 27.57 | 27.83 | 6,701,246 | -0.02(-0.07%) |
Jan 03, 2017 | 27.40 | 27.88 | 27.17 | 27.85 | 9,991,051 | +0.61(+2.25%) |
Dec 30, 2016 | 27.23 | 27.23 | 27.23 | 0 | +0.31(+1.16%) | |
Dec 29, 2016 | 27.04 | 27.18 | 26.80 | 26.92 | 3,909,376 | -0.21(-0.77%) |
Dec 28, 2016 | 27.40 | 27.57 | 27.05 | 27.13 | 3,699,264 | -0.27(-1.00%) |
Dec 27, 2016 | 27.72 | 27.87 | 27.40 | 27.40 | 2,889,935 | -0.33(-1.19%) |
Dec 23, 2016 | 27.74 | 27.74 | 27.74 | 0 | +0.03(+0.10%) | |
Dec 22, 2016 | 27.66 | 27.78 | 27.40 | 27.71 | 3,840,448 | +0.05(+0.17%) |
Dec 21, 2016 | 27.05 | 27.75 | 26.83 | 27.66 | 6,888,683 | +0.61(+2.27%) |
Dec 20, 2016 | 27.22 | 27.38 | 26.83 | 27.05 | 4,641,718 | +0.04(+0.14%) |
Dec 19, 2016 | 27.23 | 27.39 | 26.98 | 27.01 | 4,979,084 | -0.26(-0.94%) |
Dec 16, 2016 | 27.70 | 27.82 | 27.15 | 27.26 | 9,019,907 | -0.10(-0.38%) |
Dec 15, 2016 | 28.06 | 28.24 | 27.33 | 27.37 | 9,082,237 | -0.71(-2.52%) |
Dec 14, 2016 | 28.00 | 28.43 | 27.63 | 28.08 | 10,857,243 | -0.07(-0.24%) |
Dec 13, 2016 | 28.33 | 28.59 | 28.06 | 28.14 | 11,914,947 | +0.57(+2.06%) |
Dec 12, 2016 | 27.90 | 27.96 | 27.42 | 27.57 | 7,506,810 | -0.08(-0.27%) |
Dec 09, 2016 | 28.10 | 28.41 | 27.29 | 27.65 | 16,793,160 | +0.59(+2.16%) |
Dec 08, 2016 | 28.27 | 28.93 | 26.32 | 27.06 | 29,523,550 | -1.23(-4.34%) |
Dec 07, 2016 | 28.25 | 28.32 | 27.91 | 28.29 | 5,877,770 | +0.30(+1.08%) |
Dec 06, 2016 | 27.62 | 28.10 | 27.52 | 27.99 | 9,077,830 | +0.62(+2.28%) |
Dec 05, 2016 | 27.69 | 27.74 | 27.22 | 27.37 | 7,462,985 | -0.04(-0.14%) |
Dec 02, 2016 | 26.80 | 27.65 | 26.77 | 27.40 | 9,181,542 | +0.46(+1.72%) |
Dec 01, 2016 | 27.12 | 27.30 | 26.40 | 26.94 | 8,961,954 | -0.18(-0.66%) |
Nov 30, 2016 | 27.47 | 27.47 | 26.97 | 27.12 | 7,864,896 | -0.15(-0.55%) |
Nov 29, 2016 | 27.13 | 27.43 | 27.05 | 27.27 | 8,844,862 | +0.13(+0.49%) |
Nov 28, 2016 | 27.19 | 27.24 | 27.01 | 27.14 | 8,768,547 | +0.06(+0.21%) |
Nov 25, 2016 | 26.90 | 27.10 | 26.89 | 27.08 | 1,757,603 | +0.19(+0.70%) |
Nov 23, 2016 | 26.89 | 26.89 | 26.89 | 0 | -0.23(-0.84%) | |
Nov 22, 2016 | 27.06 | 27.23 | 26.95 | 27.12 | 7,498,596 | -0.25(-0.90%) |
Nov 21, 2016 | 27.51 | 27.73 | 27.35 | 27.37 | 10,863,992 | +0.51(+1.90%) |
Nov 18, 2016 | 26.64 | 27.14 | 26.62 | 26.86 | 10,398,903 | +0.38(+1.43%) |
Nov 17, 2016 | 26.30 | 26.69 | 26.23 | 26.48 | 7,395,420 | +0.30(+1.15%) |
Nov 16, 2016 | 26.21 | 26.58 | 25.97 | 26.18 | 6,059,279 | -0.11(-0.43%) |
Nov 15, 2016 | 25.90 | 26.41 | 25.79 | 26.29 | 7,804,766 | +0.43(+1.68%) |
Nov 14, 2016 | 25.92 | 26.14 | 25.29 | 25.86 | 10,067,300 | -0.12(-0.47%) |
Nov 11, 2016 | 26.15 | 26.20 | 25.70 | 25.98 | 7,798,584 | -0.35(-1.33%) |
Nov 10, 2016 | 26.99 | 27.12 | 25.88 | 26.33 | 10,095,241 | -0.43(-1.59%) |
Nov 09, 2016 | 26.21 | 27.20 | 26.04 | 26.75 | 11,601,158 | +0.30(+1.14%) |
Nov 08, 2016 | 25.77 | 26.73 | 25.77 | 26.45 | 14,254,307 | +0.77(+3.02%) |
Nov 07, 2016 | 26.53 | 26.73 | 25.35 | 25.68 | 20,154,606 | +0.73(+2.92%) |
Nov 04, 2016 | 24.64 | 25.18 | 24.57 | 24.95 | 11,882,710 | +0.60(+2.48%) |
Nov 03, 2016 | 24.54 | 25.01 | 24.32 | 24.34 | 6,341,127 | -0.16(-0.66%) |
Nov 02, 2016 | 24.89 | 24.90 | 24.31 | 24.50 | 7,196,386 | -0.43(-1.74%) |
Nov 01, 2016 | 25.18 | 25.48 | 24.89 | 24.94 | 9,957,016 | +0.22(+0.88%) |
Oct 31, 2016 | 24.73 | 24.85 | 24.53 | 24.72 | 3,816,912 | +0.09(+0.38%) |
Oct 28, 2016 | 24.48 | 25.00 | 24.48 | 24.63 | 4,735,960 | +0.09(+0.35%) |
Oct 27, 2016 | 24.74 | 24.89 | 24.41 | 24.54 | 5,588,465 | -0.14(-0.57%) |
Oct 26, 2016 | 24.59 | 24.87 | 24.50 | 24.68 | 3,868,092 | +0.05(+0.19%) |
Oct 25, 2016 | 24.78 | 24.86 | 24.61 | 24.64 | 5,525,381 | -0.19(-0.76%) |
Oct 24, 2016 | 24.85 | 25.00 | 24.77 | 24.83 | 3,155,100 | +0.17(+0.69%) |
Oct 21, 2016 | 24.65 | 24.84 | 24.17 | 24.66 | 3,446,555 | -0.02(-0.08%) |
Oct 20, 2016 | 24.60 | 24.92 | 24.55 | 24.67 | 3,669,807 | +0.03(+0.11%) |
Oct 19, 2016 | 24.39 | 24.73 | 24.31 | 24.65 | 3,632,703 | +0.22(+0.89%) |
Oct 18, 2016 | 24.85 | 24.85 | 24.36 | 24.43 | 2,722,883 | -0.11(-0.46%) |
Oct 17, 2016 | 23.92 | 24.72 | 23.85 | 24.54 | 4,309,939 | +0.22(+0.89%) |
Oct 14, 2016 | 24.79 | 24.87 | 24.20 | 24.33 | 4,029,366 | -0.29(-1.19%) |
Oct 13, 2016 | 24.55 | 24.67 | 24.27 | 24.62 | 4,224,733 | -0.26(-1.03%) |
Oct 12, 2016 | 25.07 | 25.11 | 24.85 | 24.87 | 2,453,020 | -0.21(-0.83%) |
Oct 11, 2016 | 25.40 | 25.52 | 24.97 | 25.08 | 3,312,145 | -0.23(-0.90%) |
Oct 10, 2016 | 25.07 | 25.54 | 25.07 | 25.31 | 6,328,600 | +0.35(+1.40%) |
Oct 07, 2016 | 25.28 | 25.32 | 24.92 | 24.96 | 3,987,991 | -0.36(-1.42%) |
Oct 06, 2016 | 25.47 | 25.54 | 25.09 | 25.32 | 5,756,984 | +0.15(+0.60%) |
Oct 05, 2016 | 24.89 | 25.36 | 24.88 | 25.17 | 7,596,842 | +0.39(+1.56%) |
Oct 04, 2016 | 24.87 | 24.94 | 24.56 | 24.78 | 4,219,205 | +0.04(+0.15%) |
Oct 03, 2016 | 24.87 | 24.97 | 24.70 | 24.74 | 4,092,744 | +0.15(+0.61%) |
Sep 30, 2016 | 24.26 | 24.75 | 24.11 | 24.59 | 6,435,383 | +0.17(+0.70%) |
Sep 29, 2016 | 24.91 | 25.02 | 24.08 | 24.42 | 9,343,929 | -0.47(-1.90%) |
Sep 28, 2016 | 24.25 | 24.93 | 24.23 | 24.89 | 7,276,751 | +0.74(+3.05%) |
Sep 27, 2016 | 23.96 | 24.26 | 23.84 | 24.16 | 3,866,826 | +0.20(+0.83%) |
Sep 26, 2016 | 24.04 | 24.20 | 23.78 | 23.96 | 3,174,750 | -0.27(-1.13%) |
Sep 23, 2016 | 24.11 | 24.27 | 23.95 | 24.23 | 9,047,557 | -0.13(-0.54%) |
Sep 22, 2016 | 23.88 | 24.43 | 23.88 | 24.36 | 6,294,408 | +0.67(+2.83%) |
Sep 21, 2016 | 23.69 | 23.77 | 23.41 | 23.69 | 4,156,592 | +0.10(+0.44%) |
Sep 20, 2016 | 23.64 | 23.85 | 23.43 | 23.59 | 3,451,603 | +0.03(+0.12%) |
Sep 19, 2016 | 24.15 | 24.24 | 23.49 | 23.56 | 6,545,016 | -0.47(-1.97%) |
Sep 16, 2016 | 24.13 | 24.30 | 23.98 | 24.03 | 5,072,787 | -0.09(-0.39%) |
Sep 15, 2016 | 23.87 | 24.23 | 23.76 | 24.13 | 6,392,772 | +0.30(+1.27%) |
Sep 14, 2016 | 23.51 | 24.00 | 23.38 | 23.82 | 6,389,607 | +0.34(+1.45%) |
Sep 13, 2016 | 23.48 | 23.72 | 23.28 | 23.48 | 7,172,705 | -0.21(-0.88%) |
Sep 12, 2016 | 23.17 | 23.74 | 22.92 | 23.69 | 6,358,844 | +0.30(+1.29%) |
Sep 09, 2016 | 23.73 | 23.91 | 23.26 | 23.39 | 5,170,847 | -0.51(-2.13%) |
Sep 08, 2016 | 24.06 | 24.08 | 23.69 | 23.90 | 4,709,562 | +0.12(+0.52%) |
Sep 07, 2016 | 23.41 | 23.81 | 23.37 | 23.78 | 5,517,324 | +0.43(+1.82%) |
Sep 06, 2016 | 23.22 | 23.41 | 23.08 | 23.35 | 3,722,429 | +0.13(+0.57%) |
Sep 02, 2016 | 23.39 | 23.22 | 23.22 | 23.22 | 3,459,322 | -0.07(-0.28%) |
Sep 01, 2016 | 22.95 | 23.40 | 22.79 | 23.29 | 10,358,913 | +0.72(+3.18%) |
Aug 31, 2016 | 22.49 | 22.76 | 22.44 | 22.57 | 3,977,081 | +0.08(+0.34%) |
Aug 30, 2016 | 22.52 | 22.59 | 22.39 | 22.49 | 2,815,138 | +0.05(+0.21%) |
Aug 29, 2016 | 22.41 | 22.55 | 22.22 | 22.45 | 3,260,012 | +0.00(+0.00%) |
Aug 26, 2016 | 22.37 | 22.56 | 22.22 | 22.45 | 4,858,827 | +0.09(+0.42%) |
Aug 25, 2016 | 22.17 | 22.62 | 22.09 | 22.35 | 4,802,738 | +0.10(+0.47%) |
Aug 24, 2016 | 22.88 | 22.93 | 22.24 | 22.25 | 7,071,309 | -0.72(-3.13%) |
Aug 23, 2016 | 22.97 | 23.20 | 22.95 | 22.96 | 3,962,409 | +0.08(+0.33%) |
Aug 22, 2016 | 22.79 | 22.90 | 22.72 | 22.89 | 3,612,498 | +0.07(+0.29%) |
Aug 19, 2016 | 22.84 | 22.92 | 22.62 | 22.82 | 3,340,668 | -0.19(-0.82%) |
Aug 18, 2016 | 23.14 | 23.23 | 22.92 | 23.01 | 2,890,719 | -0.07(-0.29%) |
Aug 17, 2016 | 23.09 | 23.18 | 22.90 | 23.08 | 3,076,986 | -0.06(-0.24%) |
Aug 16, 2016 | 23.33 | 23.35 | 22.95 | 23.13 | 5,109,941 | -0.33(-1.41%) |
Aug 15, 2016 | 23.29 | 23.58 | 23.22 | 23.47 | 3,776,622 | +0.32(+1.39%) |
Aug 12, 2016 | 23.38 | 23.46 | 23.13 | 23.14 | 4,305,855 | -0.37(-1.57%) |
Aug 11, 2016 | 23.36 | 23.61 | 23.23 | 23.51 | 4,395,024 | +0.25(+1.06%) |
Aug 10, 2016 | 23.55 | 23.62 | 23.22 | 23.27 | 5,145,172 | -0.26(-1.08%) |
Aug 09, 2016 | 23.34 | 23.60 | 23.20 | 23.52 | 5,603,275 | +0.25(+1.06%) |
Aug 08, 2016 | 23.23 | 23.36 | 23.12 | 23.28 | 4,008,767 | +0.18(+0.78%) |
Aug 05, 2016 | 23.02 | 23.23 | 22.87 | 23.10 | 7,737,867 | +0.37(+1.62%) |
Aug 04, 2016 | 23.01 | 23.11 | 22.46 | 22.73 | 10,316,556 | +0.26(+1.18%) |
Aug 03, 2016 | 22.31 | 22.48 | 22.17 | 22.46 | 6,419,527 | -0.02(-0.08%) |
Aug 02, 2016 | 22.82 | 22.96 | 22.28 | 22.48 | 7,196,477 | -0.15(-0.67%) |
Aug 01, 2016 | 22.65 | 22.73 | 22.38 | 22.63 | 5,673,402 | -0.02(-0.08%) |
Jul 29, 2016 | 22.40 | 22.92 | 22.30 | 22.65 | 6,563,374 | -0.24(-1.03%) |
Jul 28, 2016 | 22.41 | 22.94 | 22.39 | 22.89 | 6,454,626 | +0.39(+1.72%) |
Jul 27, 2016 | 22.69 | 22.77 | 22.29 | 22.50 | 6,119,989 | -0.18(-0.79%) |
Jul 26, 2016 | 22.37 | 22.70 | 22.30 | 22.68 | 8,502,788 | +0.65(+2.96%) |
Jul 25, 2016 | 21.92 | 22.11 | 21.83 | 22.03 | 4,727,774 | +0.12(+0.56%) |
Jul 22, 2016 | 21.89 | 21.95 | 21.60 | 21.91 | 4,989,937 | +0.02(+0.09%) |
Jul 21, 2016 | 22.20 | 22.31 | 21.84 | 21.89 | 4,070,941 | -0.31(-1.40%) |
Jul 20, 2016 | 21.96 | 22.23 | 21.81 | 22.20 | 4,291,641 | +0.33(+1.51%) |
Jul 19, 2016 | 21.99 | 22.05 | 21.73 | 21.87 | 5,417,134 | -0.23(-1.03%) |
Jul 18, 2016 | 22.14 | 22.30 | 22.00 | 22.10 | 5,786,282 | +0.05(+0.21%) |
Jul 15, 2016 | 22.13 | 22.30 | 21.91 | 22.05 | 5,289,697 | +0.05(+0.21%) |
Jul 14, 2016 | 22.15 | 22.24 | 21.89 | 22.00 | 4,872,116 | +0.15(+0.69%) |
Jul 13, 2016 | 22.07 | 22.09 | 21.69 | 21.85 | 6,615,748 | -0.13(-0.60%) |
Jul 12, 2016 | 21.96 | 22.24 | 21.81 | 21.98 | 6,770,118 | +0.26(+1.22%) |
Jul 11, 2016 | 21.94 | 22.01 | 21.68 | 21.72 | 7,024,102 | +0.03(+0.13%) |
Jul 08, 2016 | 21.90 | 21.71 | 21.61 | 21.69 | 8,366,577 | -0.02(-0.09%) |
Jul 07, 2016 | 21.73 | 22.03 | 21.50 | 21.71 | 5,391,043 | +0.03(+0.13%) |
Jul 06, 2016 | 21.14 | 21.69 | 21.09 | 21.68 | 5,665,944 | +0.38(+1.77%) |
Jul 05, 2016 | 21.26 | 21.37 | 21.12 | 21.30 | 4,901,330 | -0.22(-1.01%) |
Jul 01, 2016 | 21.44 | 21.52 | 21.52 | 21.52 | 4,304,384 | +0.14(+0.66%) |
Jun 30, 2016 | 21.59 | 21.62 | 21.05 | 21.38 | 6,642,089 | -0.10(-0.48%) |
Jun 29, 2016 | 21.15 | 21.62 | 21.15 | 21.48 | 5,716,831 | +0.61(+2.94%) |
Jun 28, 2016 | 20.76 | 20.96 | 20.54 | 20.87 | 7,514,175 | +0.52(+2.55%) |
Jun 27, 2016 | 21.33 | 21.33 | 20.13 | 20.35 | 16,351,906 | -1.29(-5.98%) |
Jun 24, 2016 | 22.08 | 22.50 | 21.54 | 21.64 | 16,999,512 | -1.48(-6.41%) |
Jun 23, 2016 | 23.24 | 23.30 | 23.08 | 23.13 | 5,405,593 | +0.15(+0.66%) |
Jun 22, 2016 | 23.24 | 23.32 | 22.92 | 22.97 | 4,767,280 | -0.20(-0.86%) |
Jun 21, 2016 | 22.98 | 23.22 | 22.74 | 23.17 | 5,442,290 | +0.24(+1.03%) |
Jun 20, 2016 | 23.69 | 23.73 | 22.92 | 22.94 | 8,065,770 | -0.31(-1.34%) |
Jun 17, 2016 | 23.31 | 23.55 | 23.14 | 23.25 | 12,441,278 | +0.43(+1.86%) |
Jun 16, 2016 | 23.00 | 23.04 | 22.50 | 22.82 | 7,484,884 | -0.34(-1.47%) |
Jun 15, 2016 | 22.79 | 23.49 | 22.75 | 23.16 | 16,061,575 | +0.44(+1.95%) |
Jun 14, 2016 | 22.67 | 22.91 | 22.46 | 22.72 | 10,571,774 | -0.07(-0.29%) |
Jun 13, 2016 | 22.96 | 23.28 | 22.77 | 22.79 | 10,738,245 | -0.41(-1.75%) |
Jun 10, 2016 | 23.39 | 23.50 | 23.18 | 23.19 | 6,851,377 | -0.51(-2.15%) |
Jun 09, 2016 | 23.47 | 23.89 | 23.36 | 23.70 | 6,533,063 | +0.11(+0.48%) |
Jun 08, 2016 | 23.41 | 23.67 | 23.15 | 23.59 | 7,147,604 | +0.30(+1.30%) |
Jun 07, 2016 | 22.99 | 23.62 | 22.78 | 23.29 | 10,459,305 | +0.24(+1.02%) |
Jun 06, 2016 | 22.67 | 23.13 | 22.53 | 23.05 | 6,702,824 | +0.32(+1.41%) |
Jun 03, 2016 | 22.67 | 22.81 | 22.24 | 22.73 | 5,876,878 | -0.04(-0.17%) |
Jun 02, 2016 | 22.08 | 22.81 | 22.04 | 22.77 | 8,258,439 | +0.64(+2.90%) |
Jun 01, 2016 | 21.59 | 22.20 | 21.26 | 22.12 | 7,176,267 | +0.54(+2.49%) |
May 31, 2016 | 21.73 | 21.85 | 21.52 | 21.59 | 6,176,465 | -0.08(-0.35%) |
May 27, 2016 | 21.23 | 21.66 | 21.66 | 21.66 | 3,428,094 | +0.40(+1.87%) |
May 26, 2016 | 21.63 | 21.67 | 21.09 | 21.26 | 3,971,646 | -0.27(-1.27%) |
May 25, 2016 | 21.51 | 21.72 | 21.51 | 21.54 | 3,500,258 | +0.12(+0.57%) |
May 24, 2016 | 21.11 | 21.49 | 21.08 | 21.42 | 5,232,535 | +0.51(+2.44%) |
May 23, 2016 | 20.59 | 21.00 | 20.56 | 20.91 | 4,344,129 | +0.35(+1.70%) |
May 20, 2016 | 20.32 | 20.76 | 20.32 | 20.56 | 4,655,941 | +0.24(+1.16%) |
May 19, 2016 | 20.35 | 20.65 | 20.15 | 20.32 | 6,089,153 | -0.18(-0.88%) |
May 18, 2016 | 20.64 | 20.91 | 20.39 | 20.50 | 5,458,827 | -0.26(-1.27%) |
May 17, 2016 | 20.84 | 21.10 | 20.68 | 20.76 | 4,540,117 | -0.09(-0.45%) |
May 16, 2016 | 20.58 | 20.93 | 20.49 | 20.86 | 3,798,951 | +0.43(+2.08%) |
May 13, 2016 | 20.59 | 20.93 | 20.40 | 20.43 | 4,547,201 | -0.29(-1.41%) |
May 12, 2016 | 20.85 | 21.08 | 20.47 | 20.73 | 5,098,535 | -0.07(-0.32%) |
May 11, 2016 | 21.23 | 21.31 | 20.78 | 20.79 | 5,969,789 | -0.54(-2.52%) |
May 10, 2016 | 20.70 | 21.41 | 20.69 | 21.33 | 5,777,391 | +0.69(+3.34%) |
May 09, 2016 | 20.61 | 20.91 | 20.46 | 20.64 | 5,581,435 | -0.15(-0.73%) |
May 06, 2016 | 20.59 | 21.16 | 20.48 | 20.79 | 7,571,569 | +0.13(+0.64%) |
May 05, 2016 | 20.40 | 21.04 | 20.09 | 20.66 | 15,140,699 | +0.38(+1.86%) |
May 04, 2016 | 19.97 | 20.32 | 19.95 | 20.28 | 8,487,571 | +0.03(+0.14%) |
May 03, 2016 | 20.23 | 20.38 | 20.03 | 20.25 | 4,234,918 | -0.22(-1.06%) |
May 02, 2016 | 20.38 | 20.68 | 20.35 | 20.47 | 4,390,088 | +0.35(+1.74%) |
Apr 29, 2016 | 20.19 | 20.36 | 20.00 | 20.12 | 5,164,253 | -0.05(-0.23%) |
Apr 28, 2016 | 20.57 | 20.71 | 20.15 | 20.17 | 4,665,857 | -0.55(-2.64%) |
Apr 27, 2016 | 20.50 | 20.80 | 20.36 | 20.72 | 4,178,956 | +0.09(+0.41%) |
Apr 26, 2016 | 20.60 | 20.83 | 20.43 | 20.63 | 4,062,402 | +0.08(+0.37%) |
Apr 25, 2016 | 20.94 | 20.95 | 20.48 | 20.56 | 4,387,796 | -0.39(-1.85%) |
Apr 22, 2016 | 21.00 | 21.33 | 20.73 | 20.94 | 5,627,780 | -0.11(-0.54%) |
Apr 21, 2016 | 21.14 | 21.35 | 20.69 | 21.06 | 8,351,129 | -0.47(-2.19%) |
Apr 20, 2016 | 21.77 | 21.96 | 21.38 | 21.53 | 9,506,426 | -0.23(-1.04%) |
Apr 19, 2016 | 21.81 | 22.05 | 21.42 | 21.76 | 9,053,863 | +0.15(+0.70%) |
Apr 18, 2016 | 21.32 | 21.66 | 21.25 | 21.60 | 5,397,024 | +0.08(+0.35%) |
Apr 15, 2016 | 21.56 | 21.62 | 21.39 | 21.53 | 2,882,707 | -0.02(-0.09%) |
Apr 14, 2016 | 21.94 | 22.00 | 21.33 | 21.55 | 6,814,452 | -0.27(-1.26%) |
Apr 13, 2016 | 21.63 | 21.88 | 21.45 | 21.82 | 6,694,438 | +0.43(+1.99%) |
Apr 12, 2016 | 20.85 | 21.49 | 20.79 | 21.40 | 6,576,369 | +0.56(+2.67%) |
Apr 11, 2016 | 21.35 | 21.43 | 20.82 | 20.84 | 8,138,481 | -0.31(-1.47%) |
Apr 08, 2016 | 20.80 | 21.27 | 20.71 | 21.15 | 13,420,197 | +0.68(+3.32%) |
Apr 07, 2016 | 20.30 | 21.04 | 20.21 | 20.47 | 10,279,200 | +0.29(+1.45%) |
Apr 06, 2016 | 19.83 | 20.21 | 19.45 | 20.18 | 9,258,847 | +0.09(+0.42%) |
Apr 05, 2016 | 20.13 | 20.36 | 20.06 | 20.09 | 5,377,148 | -0.33(-1.62%) |
Apr 04, 2016 | 20.61 | 20.88 | 20.30 | 20.42 | 5,979,740 | -0.28(-1.37%) |
Apr 01, 2016 | 19.99 | 20.78 | 19.86 | 20.71 | 6,603,834 | +0.45(+2.24%) |
Mar 31, 2016 | 20.08 | 20.37 | 19.92 | 20.25 | 5,135,580 | +0.14(+0.70%) |
Mar 30, 2016 | 20.29 | 20.48 | 19.97 | 20.11 | 7,602,145 | +0.07(+0.33%) |
Mar 29, 2016 | 19.45 | 20.33 | 19.13 | 20.05 | 8,896,295 | +0.73(+3.77%) |
Mar 28, 2016 | 19.38 | 19.50 | 19.04 | 19.32 | 5,740,141 | -0.07(-0.34%) |
Mar 24, 2016 | 19.38 | 19.38 | 19.38 | 19.38 | 7,428,772 | -0.23(-1.16%) |
Mar 23, 2016 | 19.93 | 19.94 | 19.54 | 19.61 | 3,806,641 | -0.45(-2.26%) |
Mar 22, 2016 | 19.67 | 20.08 | 19.65 | 20.06 | 4,873,222 | +0.26(+1.29%) |
Mar 21, 2016 | 20.22 | 20.26 | 19.67 | 19.81 | 7,104,609 | -0.43(-2.10%) |
Mar 18, 2016 | 20.26 | 20.55 | 19.88 | 20.23 | 12,485,588 | +0.44(+2.24%) |
Mar 17, 2016 | 20.03 | 20.39 | 19.72 | 19.79 | 9,311,175 | -0.24(-1.18%) |
Mar 16, 2016 | 19.52 | 20.12 | 19.49 | 20.03 | 6,962,600 | +0.50(+2.56%) |
Mar 15, 2016 | 20.00 | 20.24 | 19.34 | 19.53 | 5,486,602 | -0.26(-1.29%) |
Mar 14, 2016 | 19.58 | 20.02 | 19.55 | 19.78 | 5,218,150 | +0.12(+0.62%) |
Mar 11, 2016 | 19.38 | 19.68 | 19.37 | 19.66 | 5,144,488 | +0.44(+2.31%) |
Mar 10, 2016 | 19.08 | 19.36 | 18.91 | 19.21 | 6,874,639 | +0.27(+1.45%) |
Mar 09, 2016 | 18.57 | 19.06 | 18.47 | 18.94 | 10,409,926 | +0.68(+3.72%) |
Mar 08, 2016 | 18.44 | 18.74 | 18.21 | 18.26 | 8,554,555 | -0.46(-2.47%) |
Mar 07, 2016 | 18.43 | 18.90 | 18.41 | 18.72 | 6,510,964 | +0.01(+0.05%) |
Mar 04, 2016 | 19.25 | 19.26 | 18.48 | 18.71 | 10,800,937 | -0.49(-2.56%) |
Mar 03, 2016 | 19.00 | 19.25 | 18.58 | 19.20 | 7,859,220 | +0.06(+0.30%) |
Mar 02, 2016 | 18.98 | 19.33 | 18.68 | 19.15 | 7,768,373 | +0.32(+1.71%) |
Mar 01, 2016 | 18.28 | 19.02 | 18.03 | 18.83 | 9,819,853 | +0.94(+5.28%) |
Feb 29, 2016 | 17.83 | 18.12 | 17.70 | 17.88 | 6,133,381 | +0.06(+0.32%) |
Feb 26, 2016 | 17.66 | 17.95 | 17.48 | 17.83 | 7,224,838 | +0.50(+2.89%) |
Feb 25, 2016 | 17.29 | 17.44 | 16.76 | 17.33 | 7,448,199 | +0.09(+0.49%) |
Feb 24, 2016 | 16.99 | 17.29 | 16.52 | 17.24 | 6,906,245 | +0.03(+0.16%) |
Feb 23, 2016 | 17.62 | 17.77 | 17.14 | 17.21 | 7,297,242 | -0.51(-2.88%) |
Feb 22, 2016 | 17.84 | 18.02 | 17.57 | 17.72 | 10,862,504 | +0.66(+3.88%) |
Feb 19, 2016 | 17.22 | 17.22 | 16.38 | 17.06 | 16,822,280 | -0.32(-1.85%) |
Feb 18, 2016 | 18.31 | 18.35 | 17.18 | 17.38 | 27,858,190 | -1.58(-8.32%) |
Feb 17, 2016 | 18.20 | 19.03 | 18.20 | 18.96 | 14,734,342 | +0.87(+4.80%) |
Feb 16, 2016 | 17.57 | 18.13 | 17.48 | 18.09 | 10,717,483 | +0.98(+5.74%) |
Feb 12, 2016 | 16.38 | 17.11 | 17.11 | 17.11 | 12,106,622 | +1.11(+6.97%) |
Feb 11, 2016 | 15.83 | 16.20 | 15.59 | 15.99 | 9,126,094 | -0.23(-1.40%) |
Feb 10, 2016 | 15.82 | 16.82 | 15.82 | 16.22 | 9,738,230 | +0.58(+3.68%) |
Feb 09, 2016 | 15.59 | 16.10 | 15.28 | 15.64 | 9,848,012 | -0.29(-1.84%) |
Feb 08, 2016 | 16.72 | 16.79 | 15.45 | 15.94 | 13,965,201 | -0.95(-5.65%) |
Feb 05, 2016 | 17.72 | 17.72 | 16.64 | 16.89 | 10,824,448 | -0.84(-4.74%) |
Feb 04, 2016 | 17.60 | 18.12 | 17.47 | 17.73 | 7,954,752 | +0.21(+1.19%) |
Feb 03, 2016 | 18.25 | 18.29 | 16.90 | 17.52 | 9,835,842 | -0.51(-2.83%) |
Feb 02, 2016 | 18.71 | 18.77 | 17.92 | 18.03 | 8,430,732 | -0.91(-4.79%) |