Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.16 | 21.39 | 21.10 | 21.27 | 7,229,012 | -0.29(-1.32%) |
Feb 27, 2017 | 21.37 | 21.58 | 21.14 | 21.56 | 7,827,102 | +0.17(+0.79%) |
Feb 24, 2017 | 21.97 | 22.01 | 21.32 | 21.39 | 9,617,207 | -0.79(-3.58%) |
Feb 23, 2017 | 22.04 | 22.24 | 21.97 | 22.18 | 8,661,353 | +0.35(+1.62%) |
Feb 22, 2017 | 21.82 | 21.97 | 21.77 | 21.83 | 7,108,696 | -0.20(-0.92%) |
Feb 21, 2017 | 21.90 | 22.07 | 21.81 | 22.03 | 5,460,320 | +0.19(+0.87%) |
Feb 17, 2017 | 21.84 | 21.84 | 21.84 | 0 | -0.21(-0.95%) | |
Feb 16, 2017 | 22.13 | 22.21 | 21.97 | 22.05 | 6,277,286 | +0.02(+0.09%) |
Feb 15, 2017 | 21.64 | 22.07 | 21.62 | 22.03 | 5,264,968 | +0.30(+1.37%) |
Feb 14, 2017 | 21.72 | 21.82 | 21.55 | 21.73 | 4,846,126 | +0.07(+0.34%) |
Feb 13, 2017 | 21.55 | 21.66 | 21.43 | 21.66 | 3,178,881 | +0.13(+0.60%) |
Feb 10, 2017 | 21.66 | 21.81 | 21.46 | 21.53 | 5,118,732 | +0.10(+0.48%) |
Feb 09, 2017 | 20.86 | 21.95 | 21.37 | 21.43 | 10,199,153 | +0.57(+2.73%) |
Feb 08, 2017 | 20.88 | 20.91 | 20.48 | 20.86 | 5,647,743 | -0.10(-0.49%) |
Feb 07, 2017 | 20.80 | 20.99 | 20.68 | 20.96 | 5,097,745 | -0.04(-0.19%) |
Feb 06, 2017 | 21.21 | 21.21 | 20.84 | 21.00 | 3,982,958 | -0.23(-1.09%) |
Feb 03, 2017 | 21.20 | 21.44 | 21.14 | 21.23 | 4,518,428 | +0.07(+0.35%) |
Feb 02, 2017 | 21.15 | 21.26 | 21.02 | 21.16 | 4,193,770 | +0.08(+0.39%) |
Feb 01, 2017 | 21.07 | 21.22 | 20.92 | 21.07 | 4,506,707 | +0.00(+0.00%) |
Jan 31, 2017 | 21.18 | 21.19 | 20.85 | 21.07 | 4,892,884 | +0.03(+0.13%) |
Jan 30, 2017 | 21.32 | 21.34 | 20.89 | 21.05 | 7,378,394 | -0.33(-1.52%) |
Jan 27, 2017 | 21.54 | 21.62 | 21.35 | 21.37 | 5,087,615 | -0.26(-1.22%) |
Jan 26, 2017 | 22.01 | 22.04 | 21.56 | 21.64 | 6,860,178 | -0.30(-1.36%) |
Jan 25, 2017 | 22.17 | 22.17 | 21.79 | 21.94 | 6,025,925 | +0.03(+0.12%) |
Jan 24, 2017 | 21.67 | 22.01 | 21.43 | 21.91 | 13,555,384 | +0.67(+3.16%) |
Jan 23, 2017 | 21.39 | 21.46 | 21.09 | 21.24 | 4,152,077 | -0.31(-1.42%) |
Jan 20, 2017 | 21.66 | 21.77 | 21.49 | 21.54 | 3,346,635 | +0.05(+0.25%) |
Jan 19, 2017 | 21.76 | 21.79 | 21.49 | 21.49 | 4,061,969 | -0.24(-1.09%) |
Jan 18, 2017 | 22.06 | 22.15 | 21.66 | 21.73 | 4,653,295 | -0.50(-2.23%) |
Jan 17, 2017 | 22.28 | 22.56 | 22.19 | 22.22 | 4,115,090 | +0.19(+0.86%) |
Jan 13, 2017 | 22.03 | 22.03 | 22.03 | 0 | -0.09(-0.40%) | |
Jan 12, 2017 | 22.47 | 22.49 | 21.92 | 22.12 | 3,910,637 | -0.12(-0.52%) |
Jan 11, 2017 | 22.13 | 22.26 | 21.90 | 22.23 | 4,615,608 | +0.16(+0.71%) |
Jan 10, 2017 | 22.31 | 22.40 | 22.07 | 22.08 | 4,254,608 | -0.24(-1.09%) |
Jan 09, 2017 | 22.36 | 22.46 | 22.17 | 22.32 | 3,620,752 | -0.31(-1.38%) |
Jan 06, 2017 | 22.67 | 22.72 | 22.49 | 22.64 | 2,719,912 | +0.02(+0.09%) |
Jan 05, 2017 | 22.48 | 22.72 | 22.41 | 22.61 | 2,806,884 | +0.16(+0.73%) |
Jan 04, 2017 | 22.52 | 22.65 | 22.41 | 22.45 | 2,621,202 | +0.11(+0.49%) |
Jan 03, 2017 | 22.40 | 22.71 | 22.15 | 22.34 | 4,186,173 | +0.15(+0.67%) |
Dec 30, 2016 | 22.19 | 22.19 | 22.19 | 0 | -0.05(-0.24%) | |
Dec 29, 2016 | 22.09 | 22.35 | 22.07 | 22.25 | 2,685,968 | +0.18(+0.80%) |
Dec 28, 2016 | 22.22 | 22.34 | 22.01 | 22.07 | 2,117,950 | -0.26(-1.19%) |
Dec 27, 2016 | 22.26 | 22.44 | 22.17 | 22.34 | 1,921,483 | +0.08(+0.37%) |
Dec 23, 2016 | 22.26 | 22.26 | 22.26 | 0 | -0.10(-0.43%) | |
Dec 22, 2016 | 22.32 | 22.45 | 22.22 | 22.35 | 2,407,241 | +0.07(+0.34%) |
Dec 21, 2016 | 22.34 | 22.38 | 22.23 | 22.28 | 3,497,560 | -0.05(-0.24%) |
Dec 20, 2016 | 22.26 | 22.40 | 22.20 | 22.33 | 3,689,510 | +0.14(+0.64%) |
Dec 19, 2016 | 22.22 | 22.30 | 22.11 | 22.19 | 1,838,972 | -0.10(-0.43%) |
Dec 16, 2016 | 22.39 | 22.48 | 22.15 | 22.28 | 3,235,038 | +0.01(+0.06%) |
Dec 15, 2016 | 21.79 | 22.31 | 21.79 | 22.27 | 2,878,092 | +0.27(+1.23%) |
Dec 14, 2016 | 22.68 | 22.71 | 22.00 | 22.00 | 6,299,964 | -0.62(-2.73%) |
Dec 13, 2016 | 22.33 | 22.74 | 22.20 | 22.61 | 5,273,249 | +0.51(+2.30%) |
Dec 12, 2016 | 22.74 | 22.94 | 22.08 | 22.11 | 7,309,365 | -0.04(-0.18%) |
Dec 09, 2016 | 22.20 | 22.27 | 22.08 | 22.15 | 3,030,941 | +0.09(+0.43%) |
Dec 08, 2016 | 22.20 | 22.31 | 21.83 | 22.05 | 4,139,474 | -0.01(-0.06%) |
Dec 07, 2016 | 21.85 | 22.11 | 21.85 | 22.07 | 3,496,102 | +0.10(+0.46%) |
Dec 06, 2016 | 21.83 | 22.10 | 21.73 | 21.96 | 4,356,388 | -0.07(-0.34%) |
Dec 05, 2016 | 22.07 | 22.19 | 21.83 | 22.04 | 4,071,992 | +0.16(+0.71%) |
Dec 02, 2016 | 21.89 | 22.04 | 21.60 | 21.88 | 3,909,092 | -0.05(-0.22%) |
Dec 01, 2016 | 22.10 | 22.56 | 21.89 | 21.93 | 6,538,985 | +0.30(+1.38%) |
Nov 30, 2016 | 21.39 | 22.01 | 21.29 | 21.63 | 8,983,621 | +1.45(+7.16%) |
Nov 29, 2016 | 20.36 | 20.36 | 19.89 | 20.18 | 5,064,511 | -0.48(-2.31%) |
Nov 28, 2016 | 21.20 | 21.20 | 20.63 | 20.66 | 3,683,657 | -0.30(-1.44%) |
Nov 25, 2016 | 21.02 | 21.15 | 20.86 | 20.96 | 1,869,440 | -0.24(-1.11%) |
Nov 23, 2016 | 21.20 | 21.20 | 21.20 | 0 | -0.11(-0.54%) | |
Nov 22, 2016 | 21.52 | 21.64 | 21.15 | 21.31 | 3,583,588 | -0.09(-0.44%) |
Nov 21, 2016 | 21.16 | 21.47 | 21.10 | 21.41 | 4,196,735 | +0.61(+2.91%) |
Nov 18, 2016 | 20.53 | 21.02 | 20.47 | 20.80 | 6,350,127 | +0.27(+1.31%) |
Nov 17, 2016 | 20.64 | 21.16 | 20.49 | 20.53 | 7,242,151 | +0.02(+0.10%) |
Nov 16, 2016 | 20.53 | 20.54 | 20.16 | 20.51 | 6,577,380 | -0.15(-0.72%) |
Nov 15, 2016 | 19.95 | 20.72 | 19.92 | 20.66 | 8,719,478 | +0.95(+4.81%) |
Nov 14, 2016 | 19.51 | 19.75 | 19.44 | 19.71 | 4,867,415 | +0.10(+0.51%) |
Nov 11, 2016 | 19.83 | 19.88 | 19.37 | 19.61 | 4,705,683 | -0.37(-1.85%) |
Nov 10, 2016 | 20.29 | 20.37 | 19.96 | 19.98 | 7,737,397 | -0.51(-2.49%) |
Nov 09, 2016 | 19.94 | 20.69 | 19.94 | 20.49 | 5,859,427 | +0.20(+0.99%) |
Nov 08, 2016 | 20.10 | 20.51 | 19.97 | 20.29 | 5,100,037 | +0.12(+0.60%) |
Nov 07, 2016 | 19.95 | 20.29 | 19.87 | 20.17 | 4,525,535 | +0.55(+2.81%) |
Nov 04, 2016 | 19.73 | 19.94 | 19.53 | 19.62 | 5,110,577 | -0.25(-1.25%) |
Nov 03, 2016 | 20.04 | 20.13 | 19.78 | 19.87 | 3,718,659 | -0.09(-0.44%) |
Nov 02, 2016 | 20.07 | 20.29 | 19.85 | 19.96 | 5,559,156 | -0.20(-1.00%) |
Nov 01, 2016 | 20.14 | 20.33 | 19.96 | 20.16 | 5,670,675 | -0.03(-0.13%) |
Oct 31, 2016 | 20.61 | 20.62 | 20.13 | 20.18 | 5,139,862 | -0.55(-2.66%) |
Oct 28, 2016 | 20.90 | 21.09 | 20.61 | 20.74 | 8,916,036 | -0.21(-1.00%) |
Oct 27, 2016 | 20.31 | 21.19 | 20.31 | 20.94 | 11,399,830 | +1.12(+5.63%) |
Oct 26, 2016 | 19.49 | 19.85 | 19.39 | 19.83 | 8,021,073 | +0.20(+0.99%) |
Oct 25, 2016 | 19.76 | 20.03 | 19.63 | 19.63 | 5,988,871 | -0.13(-0.68%) |
Oct 24, 2016 | 19.79 | 19.85 | 19.57 | 19.77 | 6,020,604 | -0.01(-0.07%) |
Oct 21, 2016 | 19.63 | 19.90 | 19.47 | 19.78 | 5,731,679 | +0.05(+0.24%) |
Oct 20, 2016 | 19.51 | 19.91 | 19.43 | 19.73 | 4,020,973 | +0.03(+0.14%) |
Oct 19, 2016 | 19.53 | 20.02 | 19.53 | 19.71 | 5,526,001 | +0.26(+1.31%) |
Oct 18, 2016 | 19.40 | 19.50 | 19.28 | 19.45 | 3,890,585 | +0.21(+1.08%) |
Oct 17, 2016 | 19.10 | 19.28 | 19.03 | 19.24 | 3,713,031 | +0.13(+0.67%) |
Oct 14, 2016 | 19.30 | 19.45 | 19.12 | 19.12 | 5,622,522 | -0.03(-0.14%) |
Oct 13, 2016 | 18.71 | 19.24 | 18.60 | 19.14 | 4,511,509 | +0.27(+1.43%) |
Oct 12, 2016 | 18.93 | 18.93 | 18.71 | 18.87 | 2,370,061 | -0.12(-0.64%) |
Oct 11, 2016 | 18.95 | 19.04 | 18.89 | 18.99 | 5,255,700 | -0.10(-0.53%) |
Oct 10, 2016 | 18.85 | 19.26 | 18.84 | 19.10 | 4,685,997 | +0.43(+2.31%) |
Oct 07, 2016 | 18.79 | 18.85 | 18.42 | 18.66 | 5,614,649 | -0.11(-0.61%) |
Oct 06, 2016 | 18.78 | 18.89 | 18.64 | 18.78 | 3,552,563 | +0.06(+0.32%) |
Oct 05, 2016 | 18.71 | 18.87 | 18.68 | 18.72 | 4,400,193 | +0.18(+0.98%) |
Oct 04, 2016 | 18.57 | 18.75 | 18.36 | 18.54 | 3,687,926 | -0.07(-0.40%) |
Oct 03, 2016 | 18.75 | 18.78 | 18.46 | 18.61 | 4,775,086 | -0.07(-0.36%) |
Sep 30, 2016 | 18.70 | 18.88 | 18.46 | 18.68 | 6,814,633 | +0.05(+0.29%) |
Sep 29, 2016 | 18.29 | 18.92 | 18.27 | 18.62 | 14,159,016 | +0.37(+2.03%) |
Sep 28, 2016 | 17.52 | 18.27 | 17.42 | 18.25 | 9,883,072 | +0.85(+4.87%) |
Sep 27, 2016 | 17.47 | 17.49 | 17.28 | 17.41 | 8,602,891 | -0.22(-1.22%) |
Sep 26, 2016 | 17.78 | 17.79 | 17.59 | 17.62 | 8,793,412 | -0.18(-1.02%) |
Sep 23, 2016 | 17.86 | 18.00 | 17.68 | 17.80 | 9,518,994 | -0.17(-0.97%) |
Sep 22, 2016 | 17.95 | 18.08 | 17.95 | 17.98 | 8,639,520 | +0.33(+1.87%) |
Sep 21, 2016 | 17.48 | 17.66 | 17.34 | 17.65 | 8,180,015 | +0.32(+1.82%) |
Sep 20, 2016 | 17.54 | 17.65 | 17.33 | 17.33 | 5,959,355 | -0.23(-1.30%) |
Sep 19, 2016 | 17.54 | 17.71 | 17.52 | 17.56 | 6,607,677 | +0.15(+0.85%) |
Sep 16, 2016 | 17.38 | 17.54 | 17.30 | 17.41 | 5,026,617 | -0.20(-1.14%) |
Sep 15, 2016 | 17.50 | 17.74 | 17.44 | 17.62 | 5,338,380 | +0.15(+0.89%) |
Sep 14, 2016 | 17.45 | 17.72 | 17.34 | 17.46 | 6,269,321 | -0.08(-0.46%) |
Sep 13, 2016 | 17.75 | 17.78 | 17.40 | 17.54 | 8,989,438 | -0.46(-2.58%) |
Sep 12, 2016 | 17.91 | 18.09 | 17.74 | 18.01 | 7,031,468 | -0.07(-0.41%) |
Sep 09, 2016 | 18.36 | 18.43 | 17.99 | 18.08 | 9,732,543 | -0.53(-2.85%) |
Sep 08, 2016 | 18.48 | 18.70 | 18.36 | 18.61 | 8,718,101 | +0.22(+1.17%) |
Sep 07, 2016 | 18.55 | 18.61 | 18.34 | 18.40 | 6,056,683 | -0.11(-0.58%) |
Sep 06, 2016 | 18.54 | 18.59 | 18.45 | 18.50 | 5,135,633 | +0.06(+0.33%) |
Sep 02, 2016 | 18.30 | 18.44 | 18.44 | 18.44 | 4,633,044 | +0.34(+1.86%) |
Sep 01, 2016 | 18.02 | 18.28 | 17.99 | 18.11 | 8,115,767 | +0.07(+0.41%) |
Aug 31, 2016 | 18.33 | 18.37 | 17.97 | 18.03 | 10,390,115 | -0.47(-2.55%) |
Aug 30, 2016 | 18.49 | 18.58 | 18.40 | 18.51 | 5,494,791 | +0.04(+0.22%) |
Aug 29, 2016 | 18.74 | 18.74 | 18.41 | 18.47 | 6,306,381 | -0.21(-1.14%) |
Aug 26, 2016 | 18.73 | 19.00 | 18.58 | 18.68 | 4,839,727 | +0.01(+0.04%) |
Aug 25, 2016 | 18.68 | 18.76 | 18.57 | 18.67 | 3,987,916 | -0.01(-0.07%) |
Aug 24, 2016 | 18.72 | 18.84 | 18.60 | 18.68 | 4,568,363 | -0.13(-0.67%) |
Aug 23, 2016 | 18.86 | 18.93 | 18.78 | 18.81 | 2,951,807 | -0.03(-0.18%) |
Aug 22, 2016 | 18.72 | 18.88 | 18.56 | 18.84 | 4,027,963 | -0.07(-0.35%) |
Aug 19, 2016 | 18.96 | 19.03 | 18.85 | 18.91 | 3,652,340 | -0.19(-1.01%) |
Aug 18, 2016 | 18.96 | 19.13 | 18.94 | 19.10 | 6,034,549 | +0.31(+1.66%) |
Aug 17, 2016 | 18.84 | 18.84 | 18.48 | 18.79 | 6,297,672 | -0.15(-0.77%) |
Aug 16, 2016 | 18.90 | 19.00 | 18.86 | 18.94 | 3,503,184 | +0.08(+0.42%) |
Aug 15, 2016 | 18.78 | 18.98 | 18.78 | 18.86 | 4,035,371 | +0.16(+0.85%) |
Aug 12, 2016 | 18.64 | 18.76 | 18.55 | 18.70 | 2,565,185 | +0.10(+0.54%) |
Aug 11, 2016 | 18.46 | 18.69 | 18.39 | 18.60 | 4,650,873 | +0.25(+1.38%) |
Aug 10, 2016 | 18.26 | 18.43 | 18.18 | 18.35 | 9,186,192 | +0.15(+0.84%) |
Aug 09, 2016 | 18.08 | 18.25 | 18.01 | 18.19 | 3,849,761 | +0.19(+1.07%) |
Aug 08, 2016 | 17.77 | 18.16 | 17.71 | 18.00 | 4,750,731 | +0.31(+1.77%) |
Aug 05, 2016 | 17.61 | 17.71 | 17.34 | 17.69 | 4,786,678 | -0.03(-0.15%) |
Aug 04, 2016 | 17.54 | 17.79 | 17.49 | 17.71 | 3,597,498 | +0.14(+0.79%) |
Aug 03, 2016 | 17.35 | 17.60 | 17.14 | 17.57 | 5,408,442 | +0.28(+1.62%) |
Aug 02, 2016 | 17.55 | 17.65 | 17.14 | 17.29 | 5,294,457 | +0.05(+0.31%) |
Aug 01, 2016 | 17.70 | 17.76 | 17.16 | 17.24 | 5,280,749 | -0.66(-3.68%) |
Jul 29, 2016 | 17.63 | 17.95 | 17.59 | 17.90 | 5,033,638 | +0.13(+0.75%) |
Jul 28, 2016 | 17.59 | 17.79 | 17.47 | 17.77 | 7,269,970 | +0.29(+1.68%) |
Jul 27, 2016 | 17.77 | 17.86 | 17.35 | 17.47 | 5,844,152 | -0.19(-1.05%) |
Jul 26, 2016 | 17.50 | 17.67 | 17.41 | 17.66 | 5,959,558 | +0.13(+0.76%) |
Jul 25, 2016 | 17.99 | 18.06 | 17.42 | 17.53 | 4,612,370 | -0.69(-3.76%) |
Jul 22, 2016 | 18.33 | 18.34 | 18.00 | 18.21 | 3,716,140 | -0.08(-0.44%) |
Jul 21, 2016 | 18.35 | 18.52 | 18.26 | 18.29 | 4,402,365 | -0.06(-0.33%) |
Jul 20, 2016 | 18.25 | 18.47 | 18.15 | 18.35 | 4,761,602 | +0.07(+0.36%) |
Jul 19, 2016 | 18.53 | 18.55 | 18.23 | 18.29 | 3,640,513 | -0.30(-1.61%) |
Jul 18, 2016 | 18.45 | 18.62 | 18.35 | 18.58 | 3,513,438 | +0.02(+0.11%) |
Jul 15, 2016 | 18.96 | 18.98 | 18.52 | 18.57 | 3,494,499 | -0.33(-1.76%) |
Jul 14, 2016 | 19.03 | 19.08 | 18.84 | 18.90 | 3,989,317 | +0.12(+0.64%) |
Jul 13, 2016 | 18.90 | 19.09 | 18.61 | 18.78 | 3,747,149 | -0.20(-1.05%) |
Jul 12, 2016 | 18.79 | 19.09 | 18.74 | 18.98 | 3,804,418 | +0.56(+3.03%) |
Jul 11, 2016 | 18.55 | 18.63 | 18.38 | 18.42 | 3,505,681 | -0.10(-0.54%) |
Jul 08, 2016 | 18.62 | 18.80 | 18.51 | 18.52 | 5,366,605 | +0.07(+0.36%) |
Jul 07, 2016 | 18.92 | 18.94 | 18.35 | 18.45 | 5,176,058 | -0.25(-1.32%) |
Jul 06, 2016 | 18.66 | 18.78 | 18.41 | 18.70 | 4,619,673 | -0.07(-0.39%) |
Jul 05, 2016 | 18.57 | 18.84 | 18.44 | 18.77 | 7,627,591 | +0.00(+0.00%) |
Jul 01, 2016 | 18.52 | 18.77 | 18.77 | 18.77 | 5,666,342 | +0.33(+1.77%) |
Jun 30, 2016 | 18.22 | 18.49 | 18.08 | 18.45 | 5,423,163 | +0.22(+1.20%) |
Jun 29, 2016 | 18.05 | 18.27 | 18.00 | 18.23 | 6,030,385 | +0.39(+2.16%) |
Jun 28, 2016 | 17.95 | 18.05 | 17.71 | 17.84 | 6,174,762 | +0.37(+2.13%) |
Jun 27, 2016 | 17.67 | 17.82 | 17.38 | 17.47 | 6,948,965 | -0.39(-2.20%) |
Jun 24, 2016 | 17.89 | 18.43 | 17.83 | 17.86 | 7,463,446 | -0.90(-4.79%) |
Jun 23, 2016 | 18.31 | 18.82 | 18.27 | 18.76 | 8,604,782 | +0.72(+4.02%) |
Jun 22, 2016 | 18.17 | 18.19 | 17.85 | 18.03 | 5,622,657 | +0.01(+0.07%) |
Jun 21, 2016 | 17.92 | 18.15 | 17.79 | 18.02 | 4,389,596 | +0.08(+0.44%) |
Jun 20, 2016 | 18.07 | 18.16 | 17.93 | 17.94 | 4,523,522 | +0.23(+1.31%) |
Jun 17, 2016 | 17.65 | 17.83 | 17.59 | 17.71 | 5,774,455 | +0.23(+1.33%) |
Jun 16, 2016 | 17.23 | 17.57 | 17.03 | 17.47 | 6,233,508 | +0.01(+0.04%) |
Jun 15, 2016 | 17.56 | 17.68 | 17.42 | 17.47 | 6,183,505 | -0.21(-1.20%) |
Jun 14, 2016 | 17.75 | 17.93 | 17.59 | 17.68 | 5,772,356 | -0.19(-1.04%) |
Jun 13, 2016 | 17.77 | 18.15 | 17.65 | 17.87 | 7,080,041 | -0.05(-0.30%) |
Jun 10, 2016 | 18.23 | 18.34 | 17.90 | 17.92 | 7,123,384 | -0.49(-2.64%) |
Jun 09, 2016 | 18.41 | 18.56 | 18.29 | 18.41 | 8,336,056 | -0.18(-0.97%) |
Jun 08, 2016 | 18.76 | 18.87 | 18.49 | 18.58 | 32,835,070 | -0.39(-2.07%) |
Jun 07, 2016 | 18.75 | 19.00 | 18.68 | 18.98 | 4,826,155 | +0.39(+2.11%) |
Jun 06, 2016 | 18.53 | 18.64 | 18.33 | 18.58 | 5,538,226 | +0.28(+1.53%) |
Jun 03, 2016 | 18.39 | 18.55 | 18.19 | 18.31 | 6,278,851 | +0.06(+0.33%) |
Jun 02, 2016 | 17.78 | 18.25 | 17.75 | 18.25 | 5,997,625 | +0.24(+1.33%) |
Jun 01, 2016 | 18.09 | 18.12 | 17.72 | 18.01 | 7,742,202 | -0.19(-1.06%) |
May 31, 2016 | 18.17 | 18.40 | 18.14 | 18.20 | 10,991,324 | +0.07(+0.40%) |
May 27, 2016 | 17.98 | 18.13 | 18.13 | 18.13 | 6,370,737 | +0.00(+0.00%) |
May 26, 2016 | 18.31 | 18.31 | 18.03 | 18.13 | 7,564,421 | +0.07(+0.40%) |
May 25, 2016 | 17.85 | 18.14 | 17.81 | 18.05 | 6,714,408 | +0.35(+1.97%) |
May 24, 2016 | 17.48 | 17.90 | 17.39 | 17.71 | 6,214,677 | +0.36(+2.05%) |
May 23, 2016 | 17.17 | 17.52 | 17.10 | 17.35 | 3,756,302 | +0.04(+0.23%) |
May 20, 2016 | 17.24 | 17.44 | 17.20 | 17.31 | 4,045,380 | +0.09(+0.50%) |
May 19, 2016 | 17.19 | 17.26 | 16.97 | 17.23 | 4,987,969 | -0.18(-1.02%) |
May 18, 2016 | 17.81 | 17.89 | 17.27 | 17.40 | 6,371,298 | -0.49(-2.72%) |
May 17, 2016 | 17.72 | 18.10 | 17.63 | 17.89 | 9,724,447 | +0.03(+0.18%) |
May 16, 2016 | 17.73 | 17.92 | 17.70 | 17.86 | 7,648,092 | +0.51(+2.92%) |
May 13, 2016 | 17.47 | 17.66 | 17.29 | 17.35 | 3,635,720 | -0.14(-0.79%) |
May 12, 2016 | 17.89 | 18.10 | 17.43 | 17.49 | 8,393,572 | -0.17(-0.97%) |
May 11, 2016 | 17.53 | 17.88 | 17.20 | 17.66 | 5,804,604 | +0.07(+0.41%) |
May 10, 2016 | 17.07 | 17.71 | 17.05 | 17.59 | 7,442,860 | +0.70(+4.17%) |
May 09, 2016 | 17.17 | 17.24 | 16.66 | 16.88 | 9,116,845 | -0.39(-2.29%) |
May 06, 2016 | 16.86 | 17.51 | 16.71 | 17.28 | 12,631,863 | +0.31(+1.82%) |
May 05, 2016 | 17.76 | 17.82 | 16.72 | 16.97 | 16,466,324 | -0.51(-2.90%) |
May 04, 2016 | 18.00 | 18.12 | 17.38 | 17.48 | 9,968,643 | -0.63(-3.49%) |
May 03, 2016 | 18.40 | 18.42 | 17.87 | 18.11 | 6,174,594 | -0.57(-3.03%) |
May 02, 2016 | 19.18 | 19.31 | 18.52 | 18.67 | 7,642,192 | -0.66(-3.40%) |
Apr 29, 2016 | 19.44 | 19.68 | 19.23 | 19.33 | 8,750,446 | +0.01(+0.03%) |
Apr 28, 2016 | 18.89 | 19.68 | 18.78 | 19.32 | 7,635,433 | +0.44(+2.34%) |
Apr 27, 2016 | 19.14 | 19.34 | 18.63 | 18.88 | 5,402,133 | -0.09(-0.45%) |
Apr 26, 2016 | 18.93 | 19.09 | 18.83 | 18.97 | 4,684,056 | +0.20(+1.09%) |
Apr 25, 2016 | 18.72 | 18.80 | 18.50 | 18.77 | 4,438,422 | -0.10(-0.52%) |
Apr 22, 2016 | 18.73 | 19.00 | 18.72 | 18.86 | 6,137,255 | +0.22(+1.16%) |
Apr 21, 2016 | 19.07 | 19.08 | 18.56 | 18.65 | 6,328,576 | -0.36(-1.87%) |
Apr 20, 2016 | 19.07 | 19.34 | 18.84 | 19.00 | 7,280,346 | -0.30(-1.53%) |
Apr 19, 2016 | 18.78 | 19.34 | 18.55 | 19.30 | 9,345,438 | +0.66(+3.53%) |
Apr 18, 2016 | 17.85 | 18.70 | 17.85 | 18.64 | 6,076,699 | +0.22(+1.21%) |
Apr 15, 2016 | 18.57 | 18.66 | 18.36 | 18.42 | 4,852,340 | -0.49(-2.58%) |
Apr 14, 2016 | 19.03 | 19.08 | 18.75 | 18.90 | 4,163,995 | -0.13(-0.66%) |
Apr 13, 2016 | 19.07 | 19.17 | 18.86 | 19.03 | 5,728,533 | +0.03(+0.14%) |
Apr 12, 2016 | 18.29 | 19.13 | 18.19 | 19.00 | 7,179,764 | +0.84(+4.60%) |
Apr 11, 2016 | 18.28 | 18.52 | 18.16 | 18.17 | 3,382,475 | +0.05(+0.29%) |
Apr 08, 2016 | 18.21 | 18.24 | 18.00 | 18.11 | 4,204,502 | +0.41(+2.30%) |
Apr 07, 2016 | 17.80 | 17.96 | 17.58 | 17.71 | 3,694,148 | -0.24(-1.36%) |
Apr 06, 2016 | 17.69 | 17.97 | 17.47 | 17.95 | 5,028,210 | +0.41(+2.33%) |
Apr 05, 2016 | 17.53 | 17.70 | 17.43 | 17.54 | 4,561,070 | -0.25(-1.41%) |
Apr 04, 2016 | 18.20 | 18.23 | 17.73 | 17.79 | 8,012,405 | -0.43(-2.35%) |
Apr 01, 2016 | 17.84 | 18.26 | 17.78 | 18.22 | 4,546,537 | -0.09(-0.47%) |
Mar 31, 2016 | 18.07 | 18.38 | 18.03 | 18.30 | 4,723,680 | +0.19(+1.05%) |
Mar 30, 2016 | 18.15 | 18.35 | 18.02 | 18.11 | 3,545,350 | +0.22(+1.25%) |
Mar 29, 2016 | 17.61 | 17.98 | 17.49 | 17.89 | 4,321,821 | +0.03(+0.18%) |
Mar 28, 2016 | 17.82 | 17.90 | 17.54 | 17.86 | 4,183,525 | +0.04(+0.22%) |
Mar 24, 2016 | 17.34 | 17.82 | 17.82 | 17.82 | 5,770,461 | +0.10(+0.56%) |
Mar 23, 2016 | 18.19 | 18.23 | 17.71 | 17.72 | 5,974,407 | -0.62(-3.37%) |
Mar 22, 2016 | 18.00 | 18.59 | 17.99 | 18.34 | 9,065,616 | +0.07(+0.36%) |
Mar 21, 2016 | 18.14 | 18.28 | 18.03 | 18.27 | 6,088,794 | +0.08(+0.43%) |
Mar 18, 2016 | 18.60 | 18.64 | 18.13 | 18.19 | 7,779,425 | -0.33(-1.78%) |
Mar 17, 2016 | 18.38 | 18.58 | 18.19 | 18.52 | 5,610,103 | +0.39(+2.14%) |
Mar 16, 2016 | 17.73 | 18.17 | 17.59 | 18.13 | 8,131,558 | +0.53(+2.99%) |
Mar 15, 2016 | 16.97 | 17.61 | 16.97 | 17.61 | 5,521,531 | +0.36(+2.06%) |
Mar 14, 2016 | 16.98 | 17.31 | 16.81 | 17.25 | 4,931,151 | +0.03(+0.19%) |
Mar 11, 2016 | 17.14 | 17.38 | 17.09 | 17.22 | 8,060,131 | +0.32(+1.91%) |
Mar 10, 2016 | 17.00 | 17.13 | 16.59 | 16.90 | 5,017,706 | -0.23(-1.35%) |
Mar 09, 2016 | 17.08 | 17.35 | 16.93 | 17.13 | 7,039,365 | +0.30(+1.80%) |
Mar 08, 2016 | 16.99 | 17.03 | 16.63 | 16.82 | 5,369,631 | -0.32(-1.84%) |
Mar 07, 2016 | 16.58 | 17.34 | 16.57 | 17.14 | 7,849,869 | +0.47(+2.84%) |
Mar 04, 2016 | 16.56 | 16.79 | 16.40 | 16.67 | 7,470,551 | +0.24(+1.44%) |
Mar 03, 2016 | 16.36 | 16.61 | 16.22 | 16.43 | 8,756,617 | +0.06(+0.36%) |
Mar 02, 2016 | 16.28 | 16.39 | 15.85 | 16.37 | 6,142,263 | +0.07(+0.40%) |