Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.31 | 19.40 | 19.14 | 19.19 | 51,608,360 | -0.14(-0.70%) |
Apr 27, 2017 | 19.55 | 19.57 | 19.31 | 19.33 | 46,754,940 | -0.26(-1.31%) |
Apr 26, 2017 | 19.38 | 19.64 | 19.30 | 19.59 | 70,926,864 | +0.24(+1.25%) |
Apr 25, 2017 | 19.41 | 19.49 | 19.22 | 19.34 | 79,230,216 | -0.04(-0.20%) |
Apr 24, 2017 | 19.42 | 19.45 | 19.30 | 19.38 | 49,623,676 | +0.04(+0.23%) |
Apr 21, 2017 | 19.48 | 19.55 | 19.28 | 19.34 | 49,343,648 | -0.21(-1.07%) |
Apr 20, 2017 | 19.37 | 19.62 | 19.33 | 19.55 | 44,837,536 | +0.05(+0.27%) |
Apr 19, 2017 | 19.53 | 19.59 | 19.46 | 19.49 | 49,139,956 | +0.00(+0.00%) |
Apr 18, 2017 | 19.48 | 19.58 | 19.46 | 19.49 | 32,871,266 | -0.02(-0.12%) |
Apr 17, 2017 | 19.52 | 19.61 | 19.48 | 19.52 | 25,018,860 | +0.01(+0.05%) |
Apr 13, 2017 | 19.62 | 19.74 | 19.49 | 19.51 | 36,249,120 | -0.14(-0.69%) |
Apr 12, 2017 | 19.47 | 19.65 | 19.41 | 19.64 | 45,828,684 | +0.12(+0.62%) |
Apr 11, 2017 | 19.56 | 19.56 | 19.41 | 19.52 | 40,490,764 | -0.03(-0.17%) |
Apr 10, 2017 | 19.66 | 19.70 | 19.52 | 19.56 | 37,609,144 | -0.10(-0.52%) |
Apr 07, 2017 | 19.66 | 19.79 | 19.63 | 19.66 | 41,988,588 | -0.00(-0.02%) |
Apr 06, 2017 | 19.88 | 19.90 | 19.66 | 19.66 | 42,309,856 | -0.20(-1.02%) |
Apr 05, 2017 | 19.97 | 19.98 | 19.85 | 19.87 | 41,680,244 | -0.09(-0.43%) |
Apr 04, 2017 | 19.90 | 19.96 | 19.81 | 19.95 | 26,225,630 | +0.06(+0.29%) |
Apr 03, 2017 | 19.91 | 19.99 | 19.80 | 19.90 | 37,565,068 | +0.01(+0.05%) |
Mar 31, 2017 | 20.00 | 20.05 | 19.89 | 19.89 | 36,634,720 | -0.10(-0.50%) |
Mar 30, 2017 | 19.81 | 20.02 | 19.78 | 19.99 | 30,868,630 | +0.15(+0.75%) |
Mar 29, 2017 | 19.88 | 19.98 | 19.81 | 19.84 | 29,467,402 | -0.05(-0.26%) |
Mar 28, 2017 | 19.82 | 19.91 | 19.75 | 19.89 | 32,565,202 | +0.03(+0.17%) |
Mar 27, 2017 | 19.91 | 19.98 | 19.80 | 19.86 | 27,549,240 | -0.09(-0.46%) |
Mar 24, 2017 | 19.99 | 20.05 | 19.88 | 19.95 | 29,673,912 | +0.01(+0.07%) |
Mar 23, 2017 | 19.92 | 20.06 | 19.82 | 19.93 | 30,631,600 | +0.00(+0.00%) |
Mar 22, 2017 | 20.15 | 20.16 | 19.84 | 19.93 | 38,746,864 | -0.21(-1.02%) |
Mar 21, 2017 | 20.32 | 20.35 | 20.10 | 20.14 | 42,402,988 | -0.16(-0.80%) |
Mar 20, 2017 | 20.39 | 20.44 | 20.26 | 20.30 | 24,763,042 | -0.09(-0.45%) |
Mar 17, 2017 | 20.38 | 20.41 | 20.28 | 20.39 | 51,710,736 | +0.08(+0.40%) |
Mar 16, 2017 | 20.39 | 20.42 | 20.26 | 20.31 | 30,509,138 | -0.07(-0.35%) |
Mar 15, 2017 | 20.17 | 20.41 | 20.14 | 20.38 | 43,992,060 | +0.24(+1.19%) |
Mar 14, 2017 | 20.28 | 20.31 | 20.13 | 20.14 | 21,027,508 | -0.13(-0.66%) |
Mar 13, 2017 | 20.21 | 20.30 | 20.19 | 20.28 | 31,098,158 | +0.01(+0.05%) |
Mar 10, 2017 | 20.12 | 20.31 | 20.11 | 20.27 | 41,233,064 | +0.20(+0.98%) |
Mar 09, 2017 | 20.03 | 20.16 | 19.98 | 20.07 | 36,922,908 | +0.08(+0.41%) |
Mar 08, 2017 | 20.04 | 20.04 | 19.95 | 19.99 | 37,360,688 | -0.05(-0.26%) |
Mar 07, 2017 | 20.05 | 20.10 | 19.96 | 20.04 | 33,954,748 | -0.04(-0.19%) |
Mar 06, 2017 | 20.02 | 20.10 | 19.96 | 20.08 | 29,618,122 | -0.02(-0.12%) |
Mar 03, 2017 | 20.13 | 20.13 | 19.99 | 20.11 | 36,038,632 | -0.03(-0.14%) |
Mar 02, 2017 | 20.05 | 20.15 | 20.02 | 20.13 | 27,542,122 | +0.01(+0.07%) |
Mar 01, 2017 | 20.00 | 20.19 | 19.89 | 20.12 | 49,935,308 | +0.12(+0.60%) |
Feb 28, 2017 | 19.97 | 20.04 | 19.93 | 20.00 | 40,401,124 | -0.01(-0.07%) |
Feb 27, 2017 | 20.24 | 20.24 | 19.97 | 20.02 | 36,224,984 | -0.26(-1.27%) |
Feb 24, 2017 | 20.15 | 20.27 | 20.12 | 20.27 | 35,610,236 | +0.20(+0.98%) |
Feb 23, 2017 | 19.95 | 20.10 | 19.88 | 20.08 | 40,152,128 | +0.17(+0.87%) |
Feb 22, 2017 | 19.95 | 20.00 | 19.84 | 19.91 | 32,712,814 | -0.07(-0.34%) |
Feb 21, 2017 | 19.80 | 19.98 | 19.78 | 19.97 | 36,573,672 | +0.12(+0.60%) |
Feb 17, 2017 | 19.85 | 19.85 | 19.85 | 0 | +0.11(+0.56%) | |
Feb 16, 2017 | 19.68 | 19.80 | 19.64 | 19.74 | 34,633,496 | +0.06(+0.32%) |
Feb 15, 2017 | 19.46 | 19.69 | 19.41 | 19.68 | 48,711,792 | +0.18(+0.91%) |
Feb 14, 2017 | 19.37 | 19.52 | 19.34 | 19.50 | 41,162,836 | +0.05(+0.25%) |
Feb 13, 2017 | 19.54 | 19.69 | 19.38 | 19.46 | 71,790,680 | -0.35(-1.76%) |
Feb 10, 2017 | 19.74 | 19.83 | 19.72 | 19.80 | 25,356,326 | +0.03(+0.17%) |
Feb 09, 2017 | 19.72 | 19.83 | 19.68 | 19.77 | 23,740,700 | +0.05(+0.24%) |
Feb 08, 2017 | 19.70 | 19.78 | 19.66 | 19.72 | 32,778,080 | +0.04(+0.22%) |
Feb 07, 2017 | 19.66 | 19.70 | 19.54 | 19.68 | 36,171,872 | +0.03(+0.15%) |
Feb 06, 2017 | 19.75 | 19.75 | 19.61 | 19.65 | 23,766,582 | -0.09(-0.46%) |
Feb 03, 2017 | 19.85 | 19.87 | 19.72 | 19.74 | 40,014,404 | +0.03(+0.17%) |
Feb 02, 2017 | 20.11 | 20.13 | 19.60 | 19.71 | 60,914,752 | -0.42(-2.09%) |
Feb 01, 2017 | 20.24 | 20.32 | 20.03 | 20.13 | 67,023,396 | -0.05(-0.24%) |
Jan 31, 2017 | 19.95 | 20.19 | 19.90 | 20.18 | 53,081,300 | +0.16(+0.81%) |
Jan 30, 2017 | 20.07 | 20.16 | 19.94 | 20.02 | 33,162,172 | -0.09(-0.45%) |
Jan 27, 2017 | 20.09 | 20.24 | 19.98 | 20.11 | 39,737,024 | +0.11(+0.57%) |
Jan 26, 2017 | 19.70 | 20.03 | 19.62 | 19.99 | 58,776,128 | +0.18(+0.92%) |
Jan 25, 2017 | 19.78 | 19.85 | 19.57 | 19.81 | 44,803,196 | +0.01(+0.07%) |
Jan 24, 2017 | 19.81 | 19.98 | 19.65 | 19.80 | 59,965,976 | -0.31(-1.52%) |
Jan 23, 2017 | 19.84 | 20.13 | 19.81 | 20.10 | 52,628,416 | +0.26(+1.33%) |
Jan 20, 2017 | 19.78 | 20.04 | 19.76 | 19.84 | 52,579,856 | +0.22(+1.10%) |
Jan 19, 2017 | 19.57 | 19.63 | 19.48 | 19.62 | 34,868,360 | +0.10(+0.49%) |
Jan 18, 2017 | 19.69 | 19.74 | 19.52 | 19.53 | 40,693,552 | -0.15(-0.75%) |
Jan 17, 2017 | 19.62 | 19.69 | 19.51 | 19.68 | 47,066,808 | +0.07(+0.37%) |
Jan 13, 2017 | 19.60 | 19.60 | 19.60 | 0 | -0.02(-0.12%) | |
Jan 12, 2017 | 19.42 | 19.68 | 19.38 | 19.63 | 41,577,592 | +0.19(+0.98%) |
Jan 11, 2017 | 19.33 | 19.48 | 19.28 | 19.44 | 51,263,920 | -0.10(-0.49%) |
Jan 10, 2017 | 19.46 | 19.65 | 19.26 | 19.53 | 44,967,784 | +0.00(+0.02%) |
Jan 09, 2017 | 19.76 | 19.81 | 19.53 | 19.53 | 53,236,968 | -0.25(-1.26%) |
Jan 06, 2017 | 20.09 | 20.10 | 19.72 | 19.78 | 68,298,456 | -0.40(-1.99%) |
Jan 05, 2017 | 20.27 | 20.29 | 20.12 | 20.18 | 54,336,960 | -0.06(-0.28%) |
Jan 04, 2017 | 20.32 | 20.34 | 20.21 | 20.23 | 49,034,640 | -0.12(-0.58%) |
Jan 03, 2017 | 20.20 | 20.36 | 20.12 | 20.35 | 54,965,592 | +0.23(+1.15%) |
Dec 30, 2016 | 20.12 | 20.12 | 20.12 | 0 | -0.06(-0.30%) | |
Dec 29, 2016 | 20.12 | 20.25 | 20.12 | 20.18 | 26,186,722 | +0.07(+0.33%) |
Dec 28, 2016 | 20.18 | 20.26 | 20.09 | 20.12 | 23,305,236 | -0.06(-0.30%) |
Dec 27, 2016 | 20.22 | 20.27 | 20.12 | 20.18 | 24,162,706 | -0.04(-0.19%) |
Dec 23, 2016 | 20.22 | 20.22 | 20.22 | 0 | +0.00(+0.02%) | |
Dec 22, 2016 | 19.98 | 20.24 | 19.95 | 20.21 | 37,111,376 | +0.17(+0.85%) |
Dec 21, 2016 | 20.07 | 20.14 | 20.03 | 20.04 | 29,064,674 | -0.05(-0.26%) |
Dec 20, 2016 | 19.95 | 20.23 | 19.94 | 20.09 | 44,734,864 | +0.17(+0.83%) |
Dec 19, 2016 | 19.71 | 19.96 | 19.61 | 19.93 | 43,465,636 | +0.21(+1.08%) |
Dec 16, 2016 | 19.70 | 19.75 | 19.60 | 19.71 | 59,087,444 | +0.08(+0.41%) |
Dec 15, 2016 | 19.35 | 19.72 | 19.33 | 19.63 | 51,753,116 | +0.19(+0.97%) |
Dec 14, 2016 | 19.54 | 19.66 | 19.36 | 19.44 | 55,654,096 | -0.12(-0.63%) |
Dec 13, 2016 | 19.52 | 19.66 | 19.50 | 19.57 | 43,787,032 | +0.11(+0.58%) |
Dec 12, 2016 | 19.19 | 19.57 | 19.17 | 19.45 | 67,447,336 | +0.35(+1.83%) |
Dec 09, 2016 | 19.06 | 19.12 | 19.00 | 19.10 | 36,155,172 | -0.01(-0.07%) |
Dec 08, 2016 | 19.04 | 19.28 | 19.02 | 19.12 | 46,498,180 | -0.02(-0.10%) |
Dec 07, 2016 | 18.68 | 19.16 | 18.66 | 19.14 | 69,660,784 | +0.52(+2.80%) |
Dec 06, 2016 | 18.35 | 18.65 | 18.31 | 18.62 | 49,801,244 | +0.34(+1.86%) |
Dec 05, 2016 | 18.31 | 18.44 | 18.28 | 18.28 | 43,907,604 | +0.01(+0.05%) |
Dec 02, 2016 | 18.38 | 18.51 | 18.20 | 18.27 | 34,035,092 | -0.13(-0.69%) |
Dec 01, 2016 | 18.28 | 18.41 | 18.05 | 18.39 | 57,909,452 | +0.12(+0.65%) |
Nov 30, 2016 | 18.55 | 18.55 | 18.27 | 18.28 | 69,072,368 | -0.40(-2.15%) |
Nov 29, 2016 | 18.73 | 18.75 | 18.58 | 18.68 | 41,970,180 | -0.03(-0.15%) |
Nov 28, 2016 | 18.54 | 18.77 | 18.53 | 18.71 | 56,269,308 | +0.16(+0.84%) |
Nov 25, 2016 | 18.34 | 18.55 | 18.32 | 18.55 | 22,921,882 | +0.23(+1.24%) |
Nov 23, 2016 | 18.32 | 18.32 | 18.32 | 0 | +0.09(+0.47%) | |
Nov 22, 2016 | 17.97 | 18.33 | 17.89 | 18.24 | 55,276,564 | +0.38(+2.15%) |
Nov 21, 2016 | 17.82 | 17.86 | 17.72 | 17.86 | 36,437,204 | +0.09(+0.48%) |
Nov 18, 2016 | 17.72 | 17.79 | 17.65 | 17.77 | 35,895,296 | +0.07(+0.40%) |
Nov 17, 2016 | 17.65 | 17.83 | 17.63 | 17.70 | 44,775,416 | +0.12(+0.70%) |
Nov 16, 2016 | 17.47 | 17.61 | 17.43 | 17.58 | 44,040,184 | +0.18(+1.03%) |
Nov 15, 2016 | 17.11 | 17.40 | 17.10 | 17.40 | 44,144,000 | +0.30(+1.77%) |
Nov 14, 2016 | 17.32 | 17.33 | 17.08 | 17.09 | 55,226,144 | -0.18(-1.04%) |
Nov 11, 2016 | 17.27 | 17.30 | 17.17 | 17.27 | 53,512,008 | -0.03(-0.16%) |
Nov 10, 2016 | 17.73 | 17.73 | 17.22 | 17.30 | 80,300,160 | -0.41(-2.32%) |
Nov 09, 2016 | 17.49 | 17.76 | 17.24 | 17.71 | 73,473,064 | +0.21(+1.22%) |
Nov 08, 2016 | 17.41 | 17.55 | 17.41 | 17.50 | 37,605,636 | +0.09(+0.49%) |
Nov 07, 2016 | 17.41 | 17.44 | 17.33 | 17.41 | 45,218,200 | +0.15(+0.85%) |
Nov 04, 2016 | 17.40 | 17.42 | 17.27 | 17.27 | 49,156,676 | -0.06(-0.35%) |
Nov 03, 2016 | 17.30 | 17.50 | 17.21 | 17.33 | 53,998,436 | +0.12(+0.71%) |
Nov 02, 2016 | 17.32 | 17.36 | 17.17 | 17.21 | 55,056,800 | -0.09(-0.52%) |
Nov 01, 2016 | 17.49 | 17.59 | 17.22 | 17.30 | 58,367,272 | -0.11(-0.63%) |
Oct 31, 2016 | 17.32 | 17.42 | 17.28 | 17.41 | 66,331,084 | +0.13(+0.77%) |
Oct 28, 2016 | 17.34 | 17.41 | 17.24 | 17.27 | 49,088,656 | -0.00(-0.03%) |
Oct 27, 2016 | 17.32 | 17.45 | 17.25 | 17.28 | 91,272,408 | +0.04(+0.25%) |
Oct 26, 2016 | 17.33 | 17.40 | 17.16 | 17.24 | 69,492,744 | -0.13(-0.74%) |
Oct 25, 2016 | 17.53 | 17.29 | 17.36 | 85,575,872 | -0.08(-0.43%) | |
Oct 24, 2016 | 17.27 | 17.66 | 17.17 | 17.44 | 212,595,552 | -0.30(-1.68%) |
Oct 21, 2016 | 18.17 | 18.30 | 17.49 | 17.74 | 174,940,128 | -0.55(-3.00%) |
Oct 20, 2016 | 18.47 | 18.49 | 18.21 | 18.29 | 65,797,264 | -0.35(-1.85%) |
Oct 19, 2016 | 18.67 | 18.72 | 18.60 | 18.63 | 24,754,490 | +0.01(+0.05%) |
Oct 18, 2016 | 18.56 | 18.66 | 18.52 | 18.62 | 33,899,812 | +0.04(+0.23%) |
Oct 17, 2016 | 18.50 | 18.68 | 18.47 | 18.58 | 29,348,728 | +0.02(+0.13%) |
Oct 14, 2016 | 18.65 | 18.72 | 18.56 | 18.56 | 28,570,836 | -0.07(-0.38%) |
Oct 13, 2016 | 18.58 | 18.68 | 18.46 | 18.63 | 37,088,164 | +0.02(+0.10%) |
Oct 12, 2016 | 18.52 | 18.68 | 18.48 | 18.61 | 36,312,744 | +0.11(+0.59%) |
Oct 11, 2016 | 18.42 | 18.63 | 18.26 | 18.50 | 47,166,696 | +0.04(+0.23%) |
Oct 10, 2016 | 18.42 | 18.55 | 18.08 | 18.46 | 40,203,908 | +0.07(+0.36%) |
Oct 07, 2016 | 18.56 | 18.59 | 18.31 | 18.39 | 40,523,712 | -0.11(-0.61%) |
Oct 06, 2016 | 18.51 | 18.55 | 18.41 | 18.50 | 33,291,226 | -0.02(-0.13%) |
Oct 05, 2016 | 18.74 | 18.75 | 18.37 | 18.53 | 47,771,272 | -0.12(-0.66%) |
Oct 04, 2016 | 19.03 | 19.05 | 18.56 | 18.65 | 70,973,448 | -0.41(-2.13%) |
Oct 03, 2016 | 18.99 | 19.18 | 18.93 | 19.06 | 35,461,696 | +0.07(+0.39%) |
Sep 30, 2016 | 19.12 | 19.18 | 18.98 | 18.98 | 41,276,792 | -0.06(-0.29%) |
Sep 29, 2016 | 19.05 | 19.20 | 18.90 | 19.04 | 36,406,588 | -0.06(-0.29%) |
Sep 28, 2016 | 19.17 | 19.20 | 18.97 | 19.09 | 56,332,588 | -0.29(-1.47%) |
Sep 27, 2016 | 19.27 | 19.49 | 19.19 | 19.38 | 39,404,220 | +0.15(+0.78%) |
Sep 26, 2016 | 19.29 | 19.36 | 19.22 | 19.23 | 35,615,452 | -0.07(-0.34%) |
Sep 23, 2016 | 19.23 | 19.35 | 19.04 | 19.29 | 40,365,940 | +0.08(+0.41%) |
Sep 22, 2016 | 19.04 | 19.25 | 19.03 | 19.22 | 47,672,304 | +0.25(+1.33%) |
Sep 21, 2016 | 18.72 | 18.99 | 18.68 | 18.96 | 40,927,964 | +0.29(+1.53%) |
Sep 20, 2016 | 18.77 | 18.90 | 18.64 | 18.68 | 30,374,546 | -0.05(-0.25%) |
Sep 19, 2016 | 18.79 | 18.79 | 18.63 | 18.72 | 34,622,120 | -0.07(-0.35%) |
Sep 16, 2016 | 18.86 | 18.89 | 18.65 | 18.79 | 88,466,952 | -0.12(-0.62%) |
Sep 15, 2016 | 18.60 | 18.99 | 18.52 | 18.91 | 49,100,976 | +0.26(+1.40%) |
Sep 14, 2016 | 18.67 | 18.82 | 18.58 | 18.65 | 56,778,732 | -0.04(-0.20%) |
Sep 13, 2016 | 18.91 | 18.91 | 18.59 | 18.68 | 54,617,288 | -0.35(-1.82%) |
Sep 12, 2016 | 18.50 | 19.09 | 18.49 | 19.03 | 57,473,348 | +0.47(+2.52%) |
Sep 09, 2016 | 19.15 | 19.20 | 18.55 | 18.56 | 82,368,496 | -0.69(-3.59%) |
Sep 08, 2016 | 19.29 | 19.35 | 19.19 | 19.25 | 28,934,590 | -0.04(-0.19%) |
Sep 07, 2016 | 19.29 | 19.32 | 19.16 | 19.29 | 28,949,276 | +0.02(+0.10%) |
Sep 06, 2016 | 19.17 | 19.33 | 19.08 | 19.27 | 33,230,594 | +0.13(+0.68%) |
Sep 02, 2016 | 19.21 | 19.14 | 19.14 | 19.14 | 40,792,600 | -0.00(-0.02%) |
Sep 01, 2016 | 19.09 | 19.16 | 19.00 | 19.15 | 33,602,536 | +0.04(+0.20%) |
Aug 31, 2016 | 19.14 | 19.19 | 19.00 | 19.11 | 40,093,704 | -0.00(-0.02%) |
Aug 30, 2016 | 19.16 | 19.23 | 19.04 | 19.11 | 23,998,728 | -0.05(-0.27%) |
Aug 29, 2016 | 19.07 | 19.19 | 19.03 | 19.16 | 27,691,620 | +0.15(+0.79%) |
Aug 26, 2016 | 19.22 | 19.30 | 18.98 | 19.01 | 38,209,200 | -0.18(-0.95%) |
Aug 25, 2016 | 19.10 | 19.25 | 19.05 | 19.20 | 36,164,304 | +0.09(+0.49%) |
Aug 24, 2016 | 19.12 | 19.16 | 18.98 | 19.10 | 34,590,192 | +0.01(+0.05%) |
Aug 23, 2016 | 19.16 | 19.18 | 19.06 | 19.09 | 32,204,620 | -0.03(-0.15%) |
Aug 22, 2016 | 19.13 | 19.16 | 18.95 | 19.12 | 37,809,520 | -0.05(-0.24%) |
Aug 19, 2016 | 19.27 | 19.28 | 19.02 | 19.17 | 63,031,864 | -0.18(-0.94%) |
Aug 18, 2016 | 19.51 | 19.56 | 19.22 | 19.35 | 69,643,344 | -0.21(-1.10%) |
Aug 17, 2016 | 19.64 | 19.67 | 19.32 | 19.57 | 62,767,520 | -0.05(-0.24%) |
Aug 16, 2016 | 20.10 | 20.10 | 19.59 | 19.61 | 67,704,944 | -0.50(-2.46%) |
Aug 15, 2016 | 20.20 | 20.25 | 20.11 | 20.11 | 34,761,152 | -0.12(-0.60%) |
Aug 12, 2016 | 20.29 | 20.31 | 20.19 | 20.23 | 22,552,488 | -0.05(-0.25%) |
Aug 11, 2016 | 20.24 | 20.32 | 20.22 | 20.28 | 25,628,538 | +0.09(+0.44%) |
Aug 10, 2016 | 20.13 | 20.24 | 20.13 | 20.19 | 25,102,472 | +0.06(+0.28%) |
Aug 09, 2016 | 20.08 | 20.14 | 20.00 | 20.14 | 31,574,116 | +0.07(+0.35%) |
Aug 08, 2016 | 20.18 | 20.18 | 20.01 | 20.07 | 30,023,386 | -0.11(-0.53%) |
Aug 05, 2016 | 20.17 | 20.20 | 19.99 | 20.17 | 41,982,616 | +0.04(+0.19%) |
Aug 04, 2016 | 20.18 | 20.21 | 20.08 | 20.14 | 25,446,392 | -0.03(-0.14%) |
Aug 03, 2016 | 20.14 | 20.20 | 20.06 | 20.16 | 29,165,738 | -0.01(-0.05%) |
Aug 02, 2016 | 20.23 | 20.24 | 20.06 | 20.17 | 41,922,000 | -0.01(-0.05%) |
Aug 01, 2016 | 20.22 | 20.33 | 20.15 | 20.18 | 44,177,172 | -0.05(-0.25%) |
Jul 29, 2016 | 19.92 | 20.28 | 19.85 | 20.23 | 54,011,500 | +0.33(+1.67%) |
Jul 28, 2016 | 19.94 | 19.95 | 19.79 | 19.90 | 28,904,588 | -0.08(-0.42%) |
Jul 27, 2016 | 19.80 | 20.06 | 19.80 | 19.99 | 42,384,616 | +0.18(+0.90%) |
Jul 26, 2016 | 20.04 | 20.09 | 19.76 | 19.81 | 42,954,480 | -0.26(-1.30%) |
Jul 25, 2016 | 20.07 | 20.08 | 19.96 | 20.07 | 31,217,668 | -0.08(-0.39%) |
Jul 22, 2016 | 19.88 | 20.30 | 19.87 | 20.15 | 65,732,684 | +0.28(+1.39%) |
Jul 21, 2016 | 19.89 | 20.00 | 19.79 | 19.87 | 48,331,392 | -0.09(-0.44%) |
Jul 20, 2016 | 19.98 | 20.01 | 19.87 | 19.96 | 30,139,748 | -0.03(-0.14%) |
Jul 19, 2016 | 20.00 | 20.03 | 19.95 | 19.99 | 29,235,762 | -0.04(-0.19%) |
Jul 18, 2016 | 20.03 | 20.05 | 19.94 | 20.03 | 26,402,754 | -0.02(-0.09%) |
Jul 15, 2016 | 20.06 | 20.14 | 19.96 | 20.05 | 35,614,380 | +0.06(+0.28%) |
Jul 14, 2016 | 19.84 | 20.08 | 19.84 | 19.99 | 35,632,956 | +0.08(+0.42%) |
Jul 13, 2016 | 19.85 | 20.04 | 19.79 | 19.91 | 31,775,464 | +0.08(+0.42%) |
Jul 12, 2016 | 19.82 | 19.91 | 19.74 | 19.82 | 39,954,716 | -0.05(-0.24%) |
Jul 11, 2016 | 19.85 | 19.91 | 19.73 | 19.87 | 46,198,112 | -0.05(-0.23%) |
Jul 08, 2016 | 19.69 | 19.95 | 19.77 | 19.92 | 60,853,748 | +0.14(+0.73%) |
Jul 07, 2016 | 19.97 | 20.05 | 19.69 | 19.77 | 50,719,896 | -0.37(-1.86%) |
Jul 06, 2016 | 20.09 | 20.15 | 19.84 | 20.15 | 56,593,884 | +0.11(+0.54%) |
Jul 05, 2016 | 20.11 | 20.29 | 20.03 | 20.04 | 76,958,584 | -0.06(-0.28%) |
Jul 01, 2016 | 19.97 | 20.09 | 20.09 | 20.09 | 50,271,328 | +0.12(+0.60%) |
Jun 30, 2016 | 19.73 | 20.07 | 19.66 | 19.97 | 69,034,768 | +0.31(+1.57%) |
Jun 29, 2016 | 19.52 | 19.66 | 19.45 | 19.66 | 51,210,260 | +0.24(+1.24%) |
Jun 28, 2016 | 19.48 | 19.49 | 19.35 | 19.42 | 74,460,304 | -0.00(-0.02%) |
Jun 27, 2016 | 19.09 | 19.46 | 19.09 | 19.43 | 81,079,200 | +0.24(+1.23%) |
Jun 24, 2016 | 19.16 | 19.52 | 19.09 | 19.19 | 123,631,736 | -0.17(-0.86%) |
Jun 23, 2016 | 19.21 | 19.36 | 19.13 | 19.36 | 41,177,476 | +0.27(+1.40%) |
Jun 22, 2016 | 18.98 | 19.21 | 18.98 | 19.09 | 43,789,744 | +0.11(+0.56%) |
Jun 21, 2016 | 18.87 | 19.09 | 18.75 | 18.98 | 43,133,288 | +0.13(+0.71%) |
Jun 20, 2016 | 18.97 | 18.97 | 18.73 | 18.85 | 43,762,700 | +0.02(+0.12%) |
Jun 17, 2016 | 18.74 | 18.89 | 18.64 | 18.83 | 58,986,880 | +0.11(+0.59%) |
Jun 16, 2016 | 18.58 | 18.75 | 18.55 | 18.72 | 43,495,676 | +0.09(+0.50%) |
Jun 15, 2016 | 18.69 | 18.75 | 18.61 | 18.62 | 42,142,928 | -0.04(-0.22%) |
Jun 14, 2016 | 18.57 | 18.71 | 18.46 | 18.67 | 49,790,072 | +0.09(+0.47%) |
Jun 13, 2016 | 18.58 | 18.70 | 18.55 | 18.58 | 36,278,904 | -0.06(-0.35%) |
Jun 10, 2016 | 18.47 | 18.73 | 18.43 | 18.64 | 55,957,208 | +0.11(+0.60%) |
Jun 09, 2016 | 18.41 | 18.57 | 18.33 | 18.53 | 44,765,632 | +0.11(+0.58%) |
Jun 08, 2016 | 18.36 | 18.43 | 18.32 | 18.42 | 31,209,822 | +0.03(+0.18%) |
Jun 07, 2016 | 18.20 | 18.44 | 18.18 | 18.39 | 53,892,108 | +0.21(+1.14%) |
Jun 06, 2016 | 18.13 | 18.25 | 18.11 | 18.18 | 36,213,000 | +0.06(+0.33%) |
Jun 03, 2016 | 18.01 | 18.15 | 17.99 | 18.12 | 41,634,152 | +0.17(+0.95%) |
Jun 02, 2016 | 17.90 | 17.95 | 17.83 | 17.95 | 26,609,678 | +0.05(+0.28%) |
Jun 01, 2016 | 18.07 | 18.08 | 17.85 | 17.90 | 36,898,080 | -0.19(-1.07%) |
May 31, 2016 | 18.04 | 18.12 | 18.00 | 18.10 | 60,444,932 | +0.07(+0.41%) |
May 27, 2016 | 17.95 | 18.02 | 18.02 | 18.02 | 33,903,988 | +0.07(+0.39%) |
May 26, 2016 | 17.88 | 18.02 | 17.86 | 17.95 | 34,651,048 | +0.10(+0.57%) |
May 25, 2016 | 17.87 | 17.90 | 17.77 | 17.85 | 31,823,020 | +0.06(+0.31%) |
May 24, 2016 | 17.78 | 17.82 | 17.75 | 17.80 | 30,571,550 | +0.08(+0.47%) |
May 23, 2016 | 17.79 | 17.80 | 17.69 | 17.71 | 33,271,690 | -0.06(-0.34%) |
May 20, 2016 | 17.86 | 17.88 | 17.71 | 17.77 | 43,796,828 | +0.00(+0.03%) |
May 19, 2016 | 17.69 | 17.78 | 17.46 | 17.77 | 59,308,708 | -0.00(-0.03%) |
May 18, 2016 | 18.07 | 18.10 | 17.69 | 17.77 | 55,497,244 | -0.31(-1.69%) |
May 17, 2016 | 18.14 | 18.18 | 18.03 | 18.08 | 47,715,732 | -0.08(-0.43%) |
May 16, 2016 | 18.00 | 18.17 | 17.98 | 18.16 | 32,574,732 | +0.06(+0.33%) |
May 13, 2016 | 18.25 | 18.27 | 18.08 | 18.10 | 35,675,936 | -0.18(-1.01%) |
May 12, 2016 | 18.17 | 18.34 | 18.12 | 18.28 | 40,530,544 | +0.17(+0.94%) |
May 11, 2016 | 18.15 | 18.19 | 18.04 | 18.11 | 31,184,900 | -0.06(-0.33%) |
May 10, 2016 | 18.04 | 18.20 | 18.02 | 18.17 | 37,589,052 | +0.21(+1.16%) |
May 09, 2016 | 18.02 | 18.08 | 17.95 | 17.96 | 29,195,522 | -0.06(-0.33%) |
May 06, 2016 | 17.93 | 18.02 | 17.78 | 18.02 | 33,886,604 | +0.12(+0.64%) |
May 05, 2016 | 18.00 | 18.02 | 17.87 | 17.91 | 35,132,180 | -0.06(-0.36%) |
May 04, 2016 | 17.91 | 18.03 | 17.83 | 17.97 | 33,489,924 | -0.01(-0.08%) |
May 03, 2016 | 18.04 | 18.06 | 17.88 | 17.99 | 47,217,940 | -0.09(-0.49%) |