Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 38.78 | 38.78 | 38.11 | 38.14 | 83,822 | -0.58(-1.51%) |
Jun 29, 2017 | 39.98 | 39.98 | 38.59 | 38.72 | 90,535 | -1.01(-2.53%) |
Jun 28, 2017 | 38.05 | 39.77 | 37.96 | 39.73 | 237,296 | +2.01(+5.34%) |
Jun 27, 2017 | 37.70 | 38.11 | 37.42 | 37.71 | 114,874 | +0.02(+0.04%) |
Jun 26, 2017 | 37.75 | 37.92 | 37.30 | 37.70 | 53,118 | +0.07(+0.19%) |
Jun 23, 2017 | 37.35 | 38.75 | 37.34 | 37.62 | 298,908 | +0.29(+0.78%) |
Jun 22, 2017 | 37.36 | 37.75 | 36.92 | 37.33 | 120,590 | +0.01(+0.02%) |
Jun 21, 2017 | 37.82 | 37.82 | 37.13 | 37.32 | 129,963 | -0.37(-0.99%) |
Jun 20, 2017 | 37.83 | 37.93 | 37.18 | 37.70 | 99,820 | -0.37(-0.98%) |
Jun 19, 2017 | 38.15 | 39.01 | 37.91 | 38.07 | 165,139 | -0.02(-0.04%) |
Jun 16, 2017 | 37.50 | 38.14 | 37.31 | 38.09 | 153,181 | +0.33(+0.88%) |
Jun 15, 2017 | 37.42 | 38.03 | 37.33 | 37.75 | 75,995 | +0.08(+0.22%) |
Jun 14, 2017 | 37.28 | 37.77 | 36.84 | 37.67 | 83,312 | +0.33(+0.89%) |
Jun 13, 2017 | 37.87 | 38.31 | 37.19 | 37.34 | 116,096 | -0.57(-1.50%) |
Jun 12, 2017 | 37.81 | 38.44 | 37.57 | 37.91 | 136,193 | -0.13(-0.34%) |
Jun 09, 2017 | 37.10 | 38.44 | 37.10 | 38.04 | 101,077 | +0.97(+2.63%) |
Jun 08, 2017 | 35.92 | 37.47 | 35.64 | 37.06 | 101,548 | +1.18(+3.28%) |
Jun 07, 2017 | 35.67 | 36.03 | 35.37 | 35.89 | 60,196 | +0.13(+0.36%) |
Jun 06, 2017 | 35.53 | 35.91 | 35.09 | 35.76 | 84,536 | -0.24(-0.65%) |
Jun 05, 2017 | 36.42 | 36.52 | 35.78 | 35.99 | 100,314 | -0.37(-1.03%) |
Jun 02, 2017 | 36.05 | 36.89 | 35.81 | 36.37 | 156,851 | -0.21(-0.58%) |
Jun 01, 2017 | 35.76 | 36.78 | 35.72 | 36.58 | 140,089 | +0.48(+1.33%) |
May 31, 2017 | 35.90 | 36.28 | 35.38 | 36.10 | 120,031 | +0.19(+0.54%) |
May 30, 2017 | 36.51 | 36.64 | 35.67 | 35.90 | 171,539 | -0.94(-2.56%) |
May 26, 2017 | 35.89 | 36.91 | 35.48 | 36.84 | 106,144 | +0.79(+2.18%) |
May 25, 2017 | 36.02 | 36.43 | 35.78 | 36.06 | 58,682 | +0.12(+0.34%) |
May 24, 2017 | 36.29 | 36.80 | 35.42 | 35.94 | 178,346 | -0.59(-1.62%) |
May 23, 2017 | 36.34 | 36.57 | 36.08 | 36.53 | 66,118 | +0.32(+0.90%) |
May 22, 2017 | 35.77 | 36.54 | 35.38 | 36.20 | 90,745 | +0.48(+1.34%) |
May 19, 2017 | 35.53 | 36.23 | 35.33 | 35.72 | 102,625 | -0.04(-0.11%) |
May 18, 2017 | 35.31 | 36.20 | 35.31 | 35.76 | 100,273 | +0.24(+0.66%) |
May 17, 2017 | 36.32 | 36.15 | 35.31 | 35.53 | 163,678 | -0.79(-2.17%) |
May 16, 2017 | 36.50 | 36.51 | 35.70 | 36.32 | 76,548 | -0.21(-0.57%) |
May 15, 2017 | 36.74 | 36.97 | 36.24 | 36.53 | 83,819 | +0.11(+0.31%) |
May 12, 2017 | 36.48 | 36.68 | 36.17 | 36.41 | 97,772 | -0.32(-0.88%) |
May 11, 2017 | 36.36 | 36.93 | 36.26 | 36.74 | 61,164 | +0.02(+0.04%) |
May 10, 2017 | 36.19 | 36.87 | 36.19 | 36.72 | 77,896 | +0.25(+0.68%) |
May 09, 2017 | 36.53 | 36.95 | 36.23 | 36.47 | 70,155 | -0.04(-0.11%) |
May 08, 2017 | 36.94 | 37.40 | 36.01 | 36.51 | 117,574 | -0.81(-2.18%) |
May 05, 2017 | 36.24 | 38.02 | 35.48 | 37.32 | 120,626 | +0.58(+1.58%) |
May 04, 2017 | 36.93 | 37.20 | 36.27 | 36.74 | 207,570 | +0.00(+0.00%) |
May 03, 2017 | 38.30 | 38.48 | 36.70 | 36.74 | 106,235 | -1.75(-4.54%) |
May 02, 2017 | 38.65 | 38.89 | 38.06 | 38.49 | 141,827 | -0.36(-0.93%) |
May 01, 2017 | 38.75 | 38.90 | 38.35 | 38.85 | 131,195 | +0.44(+1.15%) |
Apr 28, 2017 | 38.70 | 38.85 | 38.35 | 38.41 | 116,953 | -0.42(-1.08%) |
Apr 27, 2017 | 38.26 | 38.91 | 38.04 | 38.83 | 95,125 | +0.56(+1.47%) |
Apr 26, 2017 | 37.24 | 38.62 | 37.23 | 38.27 | 124,041 | +1.10(+2.95%) |
Apr 25, 2017 | 37.00 | 37.23 | 36.88 | 37.17 | 139,850 | +0.32(+0.87%) |
Apr 24, 2017 | 37.07 | 37.44 | 36.60 | 36.85 | 99,904 | +0.32(+0.88%) |
Apr 21, 2017 | 36.73 | 36.86 | 36.41 | 36.53 | 70,060 | -0.15(-0.42%) |
Apr 20, 2017 | 36.84 | 36.84 | 36.43 | 36.68 | 59,141 | -0.06(-0.15%) |
Apr 19, 2017 | 36.86 | 36.91 | 36.50 | 36.74 | 148,674 | -0.11(-0.31%) |
Apr 18, 2017 | 36.59 | 36.98 | 36.36 | 36.85 | 90,181 | +0.31(+0.86%) |
Apr 17, 2017 | 35.91 | 36.59 | 35.72 | 36.53 | 64,042 | +0.81(+2.28%) |
Apr 13, 2017 | 36.18 | 36.18 | 35.29 | 35.72 | 68,515 | -0.45(-1.25%) |
Apr 12, 2017 | 36.74 | 36.74 | 35.84 | 36.17 | 63,129 | -0.81(-2.18%) |
Apr 11, 2017 | 36.35 | 37.01 | 35.73 | 36.98 | 94,062 | +0.58(+1.59%) |
Apr 10, 2017 | 36.31 | 37.16 | 36.26 | 36.40 | 117,395 | +0.27(+0.74%) |
Apr 07, 2017 | 37.05 | 38.30 | 36.05 | 36.13 | 150,102 | +0.56(+1.56%) |
Apr 06, 2017 | 35.54 | 35.79 | 34.71 | 35.58 | 108,619 | -0.01(-0.02%) |
Apr 05, 2017 | 36.32 | 36.56 | 35.23 | 35.58 | 145,108 | -0.46(-1.27%) |
Apr 04, 2017 | 35.50 | 36.32 | 35.50 | 36.04 | 129,213 | +0.48(+1.36%) |
Apr 03, 2017 | 36.49 | 36.62 | 35.44 | 35.56 | 92,940 | -1.15(-3.14%) |
Mar 31, 2017 | 36.03 | 36.95 | 35.85 | 36.71 | 70,766 | +0.51(+1.40%) |
Mar 30, 2017 | 35.99 | 36.30 | 35.68 | 36.20 | 125,160 | +0.11(+0.31%) |
Mar 29, 2017 | 36.55 | 36.74 | 36.08 | 36.09 | 94,228 | -0.59(-1.60%) |
Mar 28, 2017 | 36.18 | 37.09 | 35.71 | 36.68 | 105,384 | +0.22(+0.60%) |
Mar 27, 2017 | 35.87 | 36.63 | 35.87 | 36.46 | 86,327 | -0.05(-0.13%) |
Mar 24, 2017 | 36.38 | 36.95 | 36.20 | 36.51 | 65,608 | +0.15(+0.40%) |
Mar 23, 2017 | 36.19 | 36.95 | 35.95 | 36.37 | 87,775 | +0.23(+0.62%) |
Mar 22, 2017 | 35.83 | 36.41 | 35.70 | 36.14 | 81,983 | +0.27(+0.76%) |
Mar 21, 2017 | 37.29 | 37.61 | 35.81 | 35.87 | 155,760 | -1.35(-3.64%) |
Mar 20, 2017 | 37.53 | 37.91 | 37.14 | 37.22 | 95,218 | -0.48(-1.28%) |
Mar 17, 2017 | 37.50 | 38.10 | 36.89 | 37.70 | 286,489 | -0.09(-0.23%) |
Mar 16, 2017 | 38.66 | 39.22 | 37.64 | 37.79 | 76,118 | -0.78(-2.03%) |
Mar 15, 2017 | 38.59 | 38.81 | 38.31 | 38.57 | 89,085 | +0.07(+0.19%) |
Mar 14, 2017 | 38.38 | 38.73 | 37.83 | 38.50 | 93,718 | +0.12(+0.31%) |
Mar 13, 2017 | 38.66 | 38.88 | 37.87 | 38.38 | 164,749 | -0.37(-0.96%) |
Mar 10, 2017 | 38.21 | 38.94 | 38.21 | 38.75 | 146,549 | +0.67(+1.76%) |
Mar 09, 2017 | 38.32 | 39.06 | 37.98 | 38.08 | 107,792 | -0.23(-0.59%) |
Mar 08, 2017 | 38.22 | 38.71 | 38.06 | 38.31 | 251,382 | +0.14(+0.36%) |
Mar 07, 2017 | 38.70 | 39.01 | 38.13 | 38.17 | 97,283 | -0.45(-1.17%) |
Mar 06, 2017 | 39.18 | 39.18 | 38.18 | 38.62 | 119,062 | -0.72(-1.82%) |
Mar 03, 2017 | 39.45 | 39.82 | 39.22 | 39.34 | 242,048 | -0.14(-0.37%) |
Mar 02, 2017 | 40.05 | 40.05 | 39.01 | 39.48 | 186,346 | -0.45(-1.13%) |
Mar 01, 2017 | 40.13 | 41.02 | 39.68 | 39.93 | 296,988 | +0.23(+0.57%) |
Feb 28, 2017 | 38.98 | 40.26 | 38.57 | 39.71 | 984,000 | +0.09(+0.22%) |
Feb 27, 2017 | 38.18 | 39.78 | 38.18 | 39.62 | 172,603 | +1.22(+3.17%) |
Feb 24, 2017 | 37.65 | 38.50 | 37.65 | 38.40 | 83,226 | +0.28(+0.74%) |
Feb 23, 2017 | 38.69 | 39.47 | 36.99 | 38.12 | 215,143 | -0.23(-0.59%) |
Feb 22, 2017 | 35.46 | 38.64 | 34.83 | 38.35 | 362,444 | +3.62(+10.44%) |
Feb 21, 2017 | 35.29 | 35.62 | 34.59 | 34.72 | 155,910 | -0.64(-1.80%) |
Feb 17, 2017 | 35.36 | 35.36 | 35.36 | 0 | -0.48(-1.35%) | |
Feb 16, 2017 | 36.49 | 36.83 | 35.83 | 35.84 | 153,690 | -0.28(-0.78%) |
Feb 15, 2017 | 36.08 | 36.22 | 35.44 | 36.12 | 104,968 | -0.10(-0.29%) |
Feb 14, 2017 | 35.71 | 36.31 | 35.26 | 36.23 | 113,160 | +0.62(+1.73%) |
Feb 13, 2017 | 35.37 | 35.95 | 34.91 | 35.61 | 161,326 | +0.56(+1.60%) |
Feb 10, 2017 | 34.76 | 35.25 | 34.43 | 35.05 | 151,309 | +0.46(+1.32%) |
Feb 09, 2017 | 34.22 | 34.94 | 34.22 | 34.60 | 151,633 | +0.38(+1.10%) |
Feb 08, 2017 | 34.53 | 34.67 | 34.12 | 34.22 | 68,600 | -0.36(-1.04%) |
Feb 07, 2017 | 35.09 | 35.28 | 34.45 | 34.58 | 83,989 | -0.33(-0.94%) |
Feb 06, 2017 | 34.77 | 35.09 | 34.16 | 34.91 | 139,804 | +0.12(+0.34%) |
Feb 03, 2017 | 33.97 | 34.80 | 33.69 | 34.79 | 134,749 | +1.42(+4.26%) |
Feb 02, 2017 | 32.85 | 33.54 | 32.62 | 33.37 | 115,836 | +0.54(+1.66%) |
Feb 01, 2017 | 33.37 | 33.77 | 32.52 | 32.82 | 174,985 | -0.23(-0.70%) |
Jan 31, 2017 | 32.34 | 33.41 | 31.89 | 33.06 | 116,885 | +0.64(+1.97%) |
Jan 30, 2017 | 32.57 | 33.07 | 32.38 | 32.42 | 103,100 | -0.30(-0.90%) |
Jan 27, 2017 | 32.22 | 32.73 | 32.22 | 32.71 | 56,375 | +0.35(+1.09%) |
Jan 26, 2017 | 32.72 | 32.86 | 32.26 | 32.36 | 60,885 | -0.45(-1.36%) |
Jan 25, 2017 | 32.51 | 33.26 | 32.40 | 32.81 | 63,276 | +0.57(+1.76%) |
Jan 24, 2017 | 31.88 | 32.38 | 31.70 | 32.24 | 73,178 | +0.47(+1.48%) |
Jan 23, 2017 | 32.26 | 32.57 | 31.68 | 31.77 | 87,879 | -0.44(-1.36%) |
Jan 20, 2017 | 32.02 | 32.44 | 31.94 | 32.21 | 116,760 | +0.18(+0.55%) |
Jan 19, 2017 | 32.22 | 32.46 | 31.59 | 32.03 | 69,320 | -0.15(-0.47%) |
Jan 18, 2017 | 31.46 | 32.30 | 31.46 | 32.18 | 88,140 | +0.80(+2.55%) |
Jan 17, 2017 | 31.67 | 32.10 | 31.28 | 31.39 | 82,518 | -0.10(-0.30%) |
Jan 13, 2017 | 31.48 | 31.48 | 31.48 | 0 | -0.18(-0.56%) | |
Jan 12, 2017 | 31.99 | 32.02 | 31.33 | 31.66 | 93,898 | -0.64(-1.98%) |
Jan 11, 2017 | 31.87 | 32.75 | 31.46 | 32.30 | 119,781 | +0.74(+2.33%) |
Jan 10, 2017 | 31.24 | 31.77 | 31.24 | 31.56 | 54,707 | +0.23(+0.74%) |
Jan 09, 2017 | 31.79 | 31.79 | 31.13 | 31.33 | 76,098 | -0.41(-1.28%) |
Jan 06, 2017 | 31.89 | 32.11 | 31.20 | 31.74 | 91,939 | +0.17(+0.53%) |
Jan 05, 2017 | 31.70 | 32.04 | 31.46 | 31.57 | 150,972 | -0.07(-0.23%) |
Jan 04, 2017 | 31.38 | 32.28 | 31.22 | 31.64 | 196,217 | +0.48(+1.54%) |
Jan 03, 2017 | 31.81 | 31.82 | 30.76 | 31.16 | 183,981 | -0.39(-1.24%) |
Dec 30, 2016 | 31.55 | 31.55 | 31.55 | 0 | +0.57(+1.83%) | |
Dec 29, 2016 | 30.34 | 31.03 | 30.31 | 30.99 | 97,920 | +0.62(+2.05%) |
Dec 28, 2016 | 30.91 | 30.91 | 30.29 | 30.36 | 76,972 | -0.36(-1.17%) |
Dec 27, 2016 | 31.18 | 31.18 | 30.70 | 30.72 | 64,586 | -0.31(-1.00%) |
Dec 23, 2016 | 31.03 | 31.03 | 31.03 | 0 | -0.10(-0.33%) | |
Dec 22, 2016 | 31.53 | 31.94 | 30.74 | 31.14 | 100,150 | -0.27(-0.87%) |
Dec 21, 2016 | 32.33 | 32.33 | 31.38 | 31.41 | 131,925 | +0.34(+1.11%) |
Dec 20, 2016 | 30.56 | 31.11 | 30.36 | 31.07 | 126,880 | +0.82(+2.69%) |
Dec 19, 2016 | 30.21 | 30.29 | 29.59 | 30.25 | 97,199 | +0.03(+0.11%) |
Dec 16, 2016 | 30.54 | 30.54 | 29.79 | 30.22 | 547,359 | -0.14(-0.45%) |
Dec 15, 2016 | 29.60 | 30.79 | 29.60 | 30.35 | 210,307 | +1.13(+3.88%) |
Dec 14, 2016 | 28.71 | 29.32 | 28.71 | 29.22 | 134,749 | +0.50(+1.73%) |
Dec 13, 2016 | 28.77 | 29.11 | 28.53 | 28.72 | 74,013 | +0.15(+0.53%) |
Dec 12, 2016 | 28.30 | 28.76 | 28.25 | 28.57 | 91,931 | +0.28(+0.99%) |
Dec 09, 2016 | 27.79 | 28.33 | 27.73 | 28.29 | 79,842 | +0.50(+1.81%) |
Dec 08, 2016 | 27.48 | 27.80 | 27.05 | 27.79 | 89,504 | +0.44(+1.61%) |
Dec 07, 2016 | 26.77 | 27.52 | 26.77 | 27.35 | 72,999 | +0.52(+1.94%) |
Dec 06, 2016 | 26.16 | 27.03 | 26.16 | 26.83 | 68,211 | +0.69(+2.63%) |
Dec 05, 2016 | 26.05 | 26.39 | 25.89 | 26.14 | 90,953 | +0.29(+1.11%) |
Dec 02, 2016 | 26.07 | 26.22 | 25.80 | 25.85 | 49,379 | -0.39(-1.49%) |
Dec 01, 2016 | 25.89 | 26.33 | 25.89 | 26.25 | 59,436 | +0.40(+1.55%) |
Nov 30, 2016 | 26.85 | 26.85 | 25.83 | 25.85 | 59,571 | -1.05(-3.89%) |
Nov 29, 2016 | 26.81 | 27.09 | 26.50 | 26.89 | 134,194 | +0.09(+0.33%) |
Nov 28, 2016 | 26.70 | 26.81 | 26.42 | 26.81 | 95,264 | +0.07(+0.27%) |
Nov 25, 2016 | 26.57 | 26.79 | 26.37 | 26.73 | 34,753 | +0.30(+1.12%) |
Nov 23, 2016 | 26.44 | 26.44 | 26.44 | 0 | +0.11(+0.43%) | |
Nov 22, 2016 | 25.69 | 26.37 | 25.69 | 26.33 | 76,023 | +0.72(+2.81%) |
Nov 21, 2016 | 25.45 | 25.62 | 25.31 | 25.61 | 81,485 | +0.07(+0.28%) |
Nov 18, 2016 | 25.45 | 25.81 | 25.30 | 25.53 | 122,960 | +0.22(+0.88%) |
Nov 17, 2016 | 25.40 | 25.60 | 25.23 | 25.31 | 73,819 | +0.00(+0.00%) |
Nov 16, 2016 | 25.11 | 25.54 | 24.15 | 25.31 | 77,169 | +0.00(+0.00%) |
Nov 15, 2016 | 26.13 | 26.30 | 25.24 | 25.31 | 139,322 | -1.03(-3.91%) |
Nov 14, 2016 | 25.86 | 26.85 | 25.73 | 26.34 | 335,382 | +0.63(+2.43%) |
Nov 11, 2016 | 24.50 | 26.07 | 24.43 | 25.71 | 189,967 | +1.08(+4.37%) |
Nov 10, 2016 | 23.88 | 24.92 | 23.33 | 24.64 | 154,590 | +0.94(+3.98%) |
Nov 09, 2016 | 22.42 | 23.78 | 22.33 | 23.70 | 197,192 | +1.07(+4.72%) |
Nov 08, 2016 | 22.08 | 22.70 | 21.86 | 22.63 | 73,659 | +0.39(+1.74%) |
Nov 07, 2016 | 22.37 | 22.78 | 22.11 | 22.24 | 122,649 | +0.13(+0.57%) |
Nov 04, 2016 | 22.45 | 24.23 | 20.81 | 22.11 | 518,126 | +1.70(+8.34%) |
Nov 03, 2016 | 20.97 | 21.08 | 20.19 | 20.41 | 150,913 | -0.59(-2.79%) |
Nov 02, 2016 | 20.54 | 21.20 | 20.52 | 21.00 | 154,695 | +0.33(+1.61%) |
Nov 01, 2016 | 21.38 | 21.46 | 20.47 | 20.66 | 110,599 | -0.80(-3.73%) |
Oct 31, 2016 | 20.91 | 21.61 | 20.82 | 21.46 | 103,321 | +0.51(+2.46%) |
Oct 28, 2016 | 21.30 | 21.54 | 20.54 | 20.95 | 181,520 | -0.26(-1.23%) |
Oct 27, 2016 | 21.47 | 21.51 | 21.11 | 21.21 | 81,667 | -0.40(-1.83%) |
Oct 26, 2016 | 21.93 | 22.22 | 21.52 | 21.61 | 76,109 | -0.43(-1.94%) |
Oct 25, 2016 | 22.18 | 22.41 | 21.89 | 22.03 | 79,430 | -0.11(-0.50%) |
Oct 24, 2016 | 22.28 | 22.68 | 22.14 | 22.14 | 70,717 | +0.08(+0.36%) |
Oct 21, 2016 | 22.41 | 22.62 | 21.99 | 22.07 | 144,230 | -0.51(-2.24%) |
Oct 20, 2016 | 22.81 | 22.90 | 22.52 | 22.57 | 82,364 | -0.36(-1.55%) |
Oct 19, 2016 | 22.82 | 22.98 | 22.45 | 22.93 | 116,351 | -0.06(-0.24%) |
Oct 18, 2016 | 23.31 | 23.31 | 22.97 | 22.98 | 72,158 | -0.09(-0.38%) |
Oct 17, 2016 | 22.81 | 23.28 | 22.81 | 23.07 | 73,414 | +0.32(+1.39%) |
Oct 14, 2016 | 23.23 | 23.27 | 22.64 | 22.75 | 82,964 | -0.20(-0.86%) |
Oct 13, 2016 | 23.05 | 23.64 | 22.92 | 22.95 | 151,155 | -0.32(-1.36%) |
Oct 12, 2016 | 23.33 | 23.95 | 22.99 | 23.27 | 129,323 | +0.09(+0.41%) |
Oct 11, 2016 | 22.13 | 24.12 | 22.09 | 23.17 | 464,318 | +0.97(+4.39%) |
Oct 10, 2016 | 22.94 | 23.26 | 22.18 | 22.20 | 168,531 | -0.70(-3.08%) |
Oct 07, 2016 | 22.17 | 23.61 | 21.99 | 22.90 | 608,673 | +2.76(+13.72%) |
Oct 06, 2016 | 22.90 | 22.90 | 19.28 | 20.14 | 951,688 | -2.89(-12.55%) |
Oct 05, 2016 | 23.66 | 23.71 | 22.96 | 23.03 | 127,483 | -0.56(-2.38%) |
Oct 04, 2016 | 24.19 | 24.41 | 23.15 | 23.59 | 125,098 | -0.65(-2.68%) |
Oct 03, 2016 | 24.04 | 24.38 | 24.04 | 24.24 | 66,756 | +0.21(+0.86%) |
Sep 30, 2016 | 24.11 | 24.46 | 23.99 | 24.04 | 76,439 | +0.09(+0.36%) |
Sep 29, 2016 | 24.28 | 24.51 | 23.80 | 23.95 | 60,621 | -0.44(-1.79%) |
Sep 28, 2016 | 24.04 | 24.68 | 23.78 | 24.38 | 80,081 | +0.42(+1.75%) |
Sep 27, 2016 | 23.90 | 24.12 | 23.83 | 23.97 | 48,863 | +0.09(+0.36%) |
Sep 26, 2016 | 24.34 | 24.52 | 23.86 | 23.88 | 57,985 | -0.48(-1.95%) |
Sep 23, 2016 | 24.42 | 24.69 | 24.16 | 24.35 | 105,100 | -0.21(-0.84%) |
Sep 22, 2016 | 24.57 | 24.70 | 24.42 | 24.56 | 203,329 | +0.20(+0.81%) |
Sep 21, 2016 | 24.46 | 24.61 | 24.24 | 24.36 | 72,590 | +0.04(+0.16%) |
Sep 20, 2016 | 24.56 | 24.57 | 24.20 | 24.32 | 101,836 | -0.08(-0.32%) |
Sep 19, 2016 | 24.10 | 24.56 | 24.08 | 24.40 | 110,309 | +0.36(+1.48%) |
Sep 16, 2016 | 24.22 | 24.29 | 23.92 | 24.04 | 116,753 | -0.25(-1.04%) |
Sep 15, 2016 | 24.66 | 24.92 | 24.26 | 24.30 | 74,435 | -0.42(-1.70%) |
Sep 14, 2016 | 24.99 | 25.07 | 24.56 | 24.72 | 62,532 | -0.14(-0.57%) |
Sep 13, 2016 | 25.07 | 25.75 | 24.70 | 24.86 | 176,850 | -0.48(-1.87%) |
Sep 12, 2016 | 24.78 | 25.46 | 24.55 | 25.33 | 122,028 | +0.54(+2.17%) |
Sep 09, 2016 | 25.67 | 25.67 | 24.79 | 24.80 | 88,052 | -0.97(-3.75%) |
Sep 08, 2016 | 26.02 | 26.16 | 25.58 | 25.76 | 98,352 | -0.22(-0.85%) |
Sep 07, 2016 | 25.64 | 26.12 | 25.60 | 25.98 | 59,715 | +0.34(+1.33%) |
Sep 06, 2016 | 25.09 | 25.71 | 25.09 | 25.64 | 57,190 | +0.63(+2.50%) |
Sep 02, 2016 | 24.62 | 25.02 | 25.02 | 25.02 | 239,355 | +0.39(+1.58%) |
Sep 01, 2016 | 25.11 | 25.16 | 24.44 | 24.63 | 132,760 | -0.54(-2.14%) |
Aug 31, 2016 | 25.26 | 25.35 | 24.86 | 25.17 | 104,704 | +0.01(+0.03%) |
Aug 30, 2016 | 24.89 | 25.28 | 24.68 | 25.16 | 64,060 | +0.33(+1.34%) |
Aug 29, 2016 | 25.03 | 25.10 | 24.70 | 24.83 | 59,645 | -0.08(-0.32%) |
Aug 26, 2016 | 24.80 | 25.12 | 24.61 | 24.91 | 61,525 | +0.13(+0.51%) |
Aug 25, 2016 | 24.52 | 24.84 | 24.39 | 24.78 | 111,039 | +0.29(+1.20%) |
Aug 24, 2016 | 25.08 | 25.08 | 24.27 | 24.49 | 105,229 | -0.58(-2.31%) |
Aug 23, 2016 | 24.68 | 25.29 | 24.52 | 25.07 | 127,701 | +0.55(+2.26%) |
Aug 22, 2016 | 24.57 | 24.74 | 24.36 | 24.51 | 112,729 | -0.04(-0.16%) |
Aug 19, 2016 | 24.76 | 24.76 | 24.48 | 24.55 | 105,824 | -0.29(-1.15%) |
Aug 18, 2016 | 24.42 | 24.86 | 24.27 | 24.84 | 86,294 | +0.52(+2.15%) |
Aug 17, 2016 | 24.15 | 24.39 | 24.07 | 24.31 | 121,240 | +0.07(+0.29%) |
Aug 16, 2016 | 24.49 | 24.77 | 24.02 | 24.24 | 132,776 | -0.21(-0.87%) |
Aug 15, 2016 | 24.49 | 25.03 | 24.22 | 24.45 | 78,277 | -0.23(-0.92%) |
Aug 12, 2016 | 25.00 | 25.17 | 24.67 | 24.68 | 114,634 | -0.27(-1.07%) |
Aug 11, 2016 | 25.54 | 25.65 | 24.92 | 24.95 | 141,017 | -0.58(-2.27%) |
Aug 10, 2016 | 25.74 | 25.86 | 25.47 | 25.53 | 104,401 | -0.12(-0.46%) |
Aug 09, 2016 | 25.26 | 25.70 | 24.95 | 25.65 | 140,705 | +0.42(+1.65%) |
Aug 08, 2016 | 24.95 | 25.31 | 24.83 | 25.23 | 91,797 | +0.40(+1.61%) |
Aug 05, 2016 | 24.52 | 25.05 | 24.40 | 24.83 | 123,908 | +0.46(+1.90%) |
Aug 04, 2016 | 23.10 | 24.59 | 23.10 | 24.37 | 151,613 | +1.13(+4.86%) |
Aug 03, 2016 | 22.74 | 24.01 | 22.74 | 23.24 | 235,590 | -0.10(-0.44%) |
Aug 02, 2016 | 23.63 | 23.83 | 23.23 | 23.34 | 98,227 | -0.35(-1.49%) |
Aug 01, 2016 | 23.65 | 24.00 | 23.56 | 23.69 | 69,506 | +0.05(+0.20%) |
Jul 29, 2016 | 23.80 | 23.91 | 23.52 | 23.65 | 126,465 | -0.16(-0.66%) |
Jul 28, 2016 | 23.72 | 23.99 | 23.53 | 23.80 | 118,463 | +0.13(+0.56%) |
Jul 27, 2016 | 23.15 | 23.73 | 23.15 | 23.67 | 125,204 | +0.57(+2.48%) |
Jul 26, 2016 | 23.15 | 23.43 | 23.01 | 23.10 | 69,358 | +0.06(+0.27%) |
Jul 25, 2016 | 23.01 | 23.28 | 22.96 | 23.03 | 89,418 | -0.09(-0.37%) |
Jul 22, 2016 | 22.81 | 23.26 | 22.69 | 23.12 | 47,062 | +0.42(+1.83%) |
Jul 21, 2016 | 22.74 | 22.99 | 22.56 | 22.71 | 56,177 | -0.09(-0.38%) |
Jul 20, 2016 | 22.52 | 23.09 | 22.47 | 22.79 | 64,762 | +0.34(+1.50%) |
Jul 19, 2016 | 22.78 | 22.78 | 22.45 | 22.45 | 66,738 | -0.26(-1.14%) |
Jul 18, 2016 | 23.05 | 23.26 | 22.71 | 22.71 | 88,846 | -0.38(-1.66%) |
Jul 15, 2016 | 23.22 | 23.22 | 22.93 | 23.10 | 64,421 | +0.07(+0.31%) |
Jul 14, 2016 | 23.21 | 23.22 | 22.93 | 23.03 | 78,840 | -0.09(-0.41%) |
Jul 13, 2016 | 23.24 | 23.79 | 23.01 | 23.12 | 111,145 | -0.15(-0.64%) |
Jul 12, 2016 | 22.74 | 23.51 | 22.74 | 23.27 | 106,365 | +0.56(+2.49%) |
Jul 11, 2016 | 22.17 | 23.03 | 22.17 | 22.71 | 127,644 | +0.70(+3.17%) |
Jul 08, 2016 | 21.80 | 22.37 | 21.60 | 22.01 | 116,848 | +0.41(+1.89%) |
Jul 07, 2016 | 21.40 | 21.65 | 21.27 | 21.60 | 118,356 | +0.31(+1.44%) |
Jul 06, 2016 | 20.96 | 21.40 | 20.91 | 21.29 | 127,360 | +0.24(+1.15%) |
Jul 05, 2016 | 21.09 | 21.49 | 20.72 | 21.05 | 133,483 | -0.27(-1.25%) |