Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 33.52 | 33.76 | 33.30 | 33.42 | 1,451,444 | +0.14(+0.42%) |
Jun 29, 2017 | 33.92 | 33.96 | 33.05 | 33.28 | 1,010,114 | -0.64(-1.88%) |
Jun 28, 2017 | 33.79 | 34.09 | 33.75 | 33.92 | 852,919 | +0.24(+0.71%) |
Jun 27, 2017 | 34.09 | 34.11 | 33.67 | 33.68 | 623,861 | -0.40(-1.18%) |
Jun 26, 2017 | 34.14 | 34.23 | 33.85 | 34.09 | 877,594 | +0.05(+0.16%) |
Jun 23, 2017 | 33.91 | 34.07 | 33.84 | 34.03 | 1,146,891 | +0.10(+0.29%) |
Jun 22, 2017 | 33.81 | 33.99 | 33.62 | 33.93 | 733,183 | +0.10(+0.29%) |
Jun 21, 2017 | 34.50 | 34.50 | 33.81 | 33.84 | 656,527 | -0.54(-1.58%) |
Jun 20, 2017 | 34.67 | 35.07 | 34.29 | 34.38 | 608,644 | -0.40(-1.14%) |
Jun 19, 2017 | 34.67 | 34.92 | 34.38 | 34.78 | 1,097,324 | +0.22(+0.64%) |
Jun 16, 2017 | 34.34 | 34.67 | 34.32 | 34.56 | 1,366,039 | +0.24(+0.70%) |
Jun 15, 2017 | 33.93 | 34.32 | 33.85 | 34.32 | 1,515,669 | +0.09(+0.26%) |
Jun 14, 2017 | 34.05 | 34.23 | 33.87 | 34.23 | 1,304,803 | +0.23(+0.67%) |
Jun 13, 2017 | 33.91 | 34.03 | 33.85 | 34.00 | 1,619,325 | +0.18(+0.52%) |
Jun 12, 2017 | 34.50 | 34.57 | 33.57 | 33.82 | 1,603,546 | -0.69(-2.01%) |
Jun 09, 2017 | 34.48 | 34.58 | 34.18 | 34.52 | 1,212,241 | +0.11(+0.31%) |
Jun 08, 2017 | 34.19 | 34.44 | 34.13 | 34.41 | 618,715 | +0.19(+0.56%) |
Jun 07, 2017 | 34.55 | 34.55 | 34.15 | 34.22 | 811,124 | -0.41(-1.18%) |
Jun 06, 2017 | 34.51 | 34.98 | 34.26 | 34.63 | 829,548 | +0.04(+0.11%) |
Jun 05, 2017 | 34.60 | 34.80 | 34.23 | 34.59 | 645,009 | -0.14(-0.41%) |
Jun 02, 2017 | 34.37 | 35.03 | 34.15 | 34.73 | 1,122,046 | +0.36(+1.05%) |
Jun 01, 2017 | 33.72 | 34.37 | 33.55 | 34.37 | 787,962 | +0.77(+2.28%) |
May 31, 2017 | 33.49 | 33.66 | 33.09 | 33.60 | 618,764 | +0.12(+0.35%) |
May 30, 2017 | 33.50 | 33.63 | 33.25 | 33.49 | 712,058 | +0.03(+0.10%) |
May 26, 2017 | 33.46 | 33.61 | 33.26 | 33.45 | 486,469 | -0.06(-0.17%) |
May 25, 2017 | 33.54 | 33.62 | 33.22 | 33.51 | 595,821 | +0.09(+0.27%) |
May 24, 2017 | 33.72 | 33.89 | 33.35 | 33.42 | 733,935 | -0.28(-0.83%) |
May 23, 2017 | 34.06 | 34.06 | 33.36 | 33.70 | 875,783 | -0.17(-0.50%) |
May 22, 2017 | 33.87 | 34.05 | 33.72 | 33.87 | 945,615 | +0.06(+0.17%) |
May 19, 2017 | 33.86 | 33.96 | 33.41 | 33.81 | 1,014,430 | +0.11(+0.33%) |
May 18, 2017 | 33.12 | 33.89 | 33.04 | 33.70 | 1,132,178 | +0.10(+0.30%) |
May 17, 2017 | 34.14 | 33.91 | 33.56 | 33.60 | 851,434 | -0.54(-1.57%) |
May 16, 2017 | 34.00 | 34.16 | 33.75 | 34.14 | 583,017 | +0.22(+0.65%) |
May 15, 2017 | 33.81 | 34.09 | 33.76 | 33.92 | 621,399 | +0.32(+0.96%) |
May 12, 2017 | 33.55 | 33.80 | 33.48 | 33.59 | 556,014 | -0.12(-0.36%) |
May 11, 2017 | 33.70 | 33.87 | 33.12 | 33.72 | 615,344 | -0.06(-0.18%) |
May 10, 2017 | 33.62 | 33.81 | 33.40 | 33.78 | 1,072,783 | +0.17(+0.51%) |
May 09, 2017 | 33.64 | 33.93 | 33.50 | 33.61 | 857,329 | +0.07(+0.22%) |
May 08, 2017 | 33.58 | 33.78 | 33.47 | 33.53 | 800,922 | -0.10(-0.29%) |
May 05, 2017 | 33.45 | 33.64 | 33.45 | 33.63 | 729,799 | +0.22(+0.65%) |
May 04, 2017 | 33.16 | 33.42 | 33.11 | 33.41 | 1,184,034 | +0.28(+0.84%) |
May 03, 2017 | 33.04 | 33.21 | 32.78 | 33.14 | 952,190 | +0.03(+0.09%) |
May 02, 2017 | 33.10 | 33.33 | 32.92 | 33.10 | 1,657,749 | +0.10(+0.30%) |
May 01, 2017 | 33.14 | 33.47 | 32.88 | 33.01 | 1,837,805 | +0.02(+0.06%) |
Apr 28, 2017 | 33.03 | 33.33 | 32.55 | 32.99 | 1,903,112 | -0.13(-0.38%) |
Apr 27, 2017 | 32.70 | 33.28 | 31.41 | 33.11 | 3,727,918 | +2.59(+8.48%) |
Apr 26, 2017 | 30.03 | 30.56 | 30.03 | 30.52 | 1,915,383 | +0.44(+1.47%) |
Apr 25, 2017 | 29.79 | 30.16 | 29.76 | 30.08 | 1,194,006 | +0.46(+1.57%) |
Apr 24, 2017 | 29.57 | 29.72 | 29.43 | 29.62 | 1,270,982 | +0.34(+1.17%) |
Apr 21, 2017 | 29.17 | 29.47 | 29.06 | 29.27 | 903,715 | +0.05(+0.17%) |
Apr 20, 2017 | 28.93 | 29.31 | 28.91 | 29.22 | 1,070,478 | +0.44(+1.52%) |
Apr 19, 2017 | 28.85 | 28.94 | 28.69 | 28.79 | 893,733 | +0.03(+0.10%) |
Apr 18, 2017 | 28.46 | 28.79 | 28.46 | 28.76 | 517,321 | +0.13(+0.46%) |
Apr 17, 2017 | 28.40 | 28.64 | 28.26 | 28.63 | 699,196 | +0.33(+1.17%) |
Apr 13, 2017 | 28.43 | 28.58 | 28.26 | 28.30 | 590,560 | -0.17(-0.60%) |
Apr 12, 2017 | 28.89 | 28.93 | 28.41 | 28.47 | 1,263,403 | -0.51(-1.75%) |
Apr 11, 2017 | 28.65 | 29.00 | 28.65 | 28.98 | 732,503 | +0.20(+0.71%) |
Apr 10, 2017 | 28.60 | 28.89 | 28.52 | 28.77 | 549,452 | +0.11(+0.39%) |
Apr 07, 2017 | 28.47 | 28.82 | 28.46 | 28.66 | 638,532 | +0.06(+0.22%) |
Apr 06, 2017 | 28.37 | 28.71 | 28.27 | 28.60 | 623,045 | +0.30(+1.07%) |
Apr 05, 2017 | 28.55 | 28.73 | 28.23 | 28.29 | 1,181,001 | -0.11(-0.38%) |
Apr 04, 2017 | 28.46 | 28.60 | 28.25 | 28.40 | 786,968 | -0.08(-0.27%) |
Apr 03, 2017 | 28.75 | 28.88 | 28.24 | 28.48 | 1,028,978 | -0.21(-0.72%) |
Mar 31, 2017 | 28.65 | 28.81 | 28.56 | 28.68 | 779,781 | +0.01(+0.03%) |
Mar 30, 2017 | 28.49 | 28.72 | 28.41 | 28.67 | 473,598 | +0.18(+0.63%) |
Mar 29, 2017 | 28.53 | 28.67 | 28.33 | 28.49 | 706,388 | -0.03(-0.11%) |
Mar 28, 2017 | 28.28 | 28.71 | 28.11 | 28.53 | 900,227 | +0.22(+0.77%) |
Mar 27, 2017 | 28.08 | 28.46 | 27.97 | 28.31 | 1,519,810 | -0.20(-0.72%) |
Mar 24, 2017 | 28.66 | 28.87 | 28.41 | 28.51 | 626,724 | -0.02(-0.07%) |
Mar 23, 2017 | 28.30 | 28.72 | 28.23 | 28.53 | 711,482 | +0.24(+0.85%) |
Mar 22, 2017 | 28.07 | 28.38 | 27.96 | 28.29 | 528,155 | +0.23(+0.80%) |
Mar 21, 2017 | 28.79 | 28.85 | 28.06 | 28.07 | 1,122,456 | -0.64(-2.22%) |
Mar 20, 2017 | 28.73 | 28.78 | 28.50 | 28.70 | 581,931 | -0.02(-0.05%) |
Mar 17, 2017 | 28.66 | 28.80 | 28.29 | 28.72 | 2,188,561 | +0.02(+0.05%) |
Mar 16, 2017 | 28.90 | 28.95 | 28.62 | 28.70 | 589,726 | -0.17(-0.58%) |
Mar 15, 2017 | 28.57 | 28.98 | 28.55 | 28.87 | 953,390 | +0.44(+1.53%) |
Mar 14, 2017 | 28.33 | 28.53 | 28.08 | 28.43 | 562,774 | -0.06(-0.20%) |
Mar 13, 2017 | 28.40 | 28.57 | 28.25 | 28.49 | 660,676 | +0.07(+0.26%) |
Mar 10, 2017 | 28.20 | 28.43 | 28.12 | 28.42 | 574,540 | +0.34(+1.20%) |
Mar 09, 2017 | 28.24 | 28.36 | 27.89 | 28.08 | 578,114 | -0.33(-1.15%) |
Mar 08, 2017 | 28.38 | 28.60 | 28.27 | 28.41 | 1,017,993 | +0.08(+0.28%) |
Mar 07, 2017 | 28.38 | 28.51 | 28.19 | 28.33 | 459,626 | -0.11(-0.37%) |
Mar 06, 2017 | 28.28 | 28.51 | 28.26 | 28.43 | 543,433 | -0.06(-0.20%) |
Mar 03, 2017 | 28.32 | 28.57 | 28.12 | 28.49 | 947,692 | +0.16(+0.56%) |
Mar 02, 2017 | 28.53 | 28.64 | 28.28 | 28.33 | 865,481 | -0.34(-1.20%) |
Mar 01, 2017 | 28.02 | 28.71 | 28.02 | 28.68 | 1,089,140 | +1.02(+3.70%) |
Feb 28, 2017 | 28.26 | 28.34 | 27.64 | 27.65 | 1,280,708 | -0.71(-2.50%) |
Feb 27, 2017 | 28.12 | 28.37 | 27.88 | 28.36 | 690,520 | +0.23(+0.81%) |
Feb 24, 2017 | 27.37 | 28.14 | 27.15 | 28.14 | 1,150,084 | +0.36(+1.29%) |
Feb 23, 2017 | 28.11 | 28.19 | 27.63 | 27.78 | 695,407 | -0.24(-0.85%) |
Feb 22, 2017 | 27.91 | 28.15 | 27.85 | 28.01 | 894,028 | -0.05(-0.20%) |
Feb 21, 2017 | 27.82 | 28.07 | 27.77 | 28.07 | 724,695 | +0.29(+1.03%) |
Feb 17, 2017 | 27.78 | 27.78 | 27.78 | 0 | +0.04(+0.15%) | |
Feb 16, 2017 | 27.70 | 27.83 | 27.53 | 27.74 | 475,872 | -0.07(-0.24%) |
Feb 15, 2017 | 27.60 | 27.85 | 27.58 | 27.81 | 482,233 | +0.14(+0.51%) |
Feb 14, 2017 | 27.66 | 27.86 | 27.53 | 27.67 | 831,449 | -0.27(-0.95%) |
Feb 13, 2017 | 27.73 | 28.02 | 27.65 | 27.93 | 504,918 | +0.20(+0.73%) |
Feb 10, 2017 | 27.76 | 27.80 | 27.50 | 27.73 | 414,860 | +0.18(+0.64%) |
Feb 09, 2017 | 27.55 | 27.76 | 27.34 | 27.55 | 889,449 | +0.07(+0.27%) |
Feb 08, 2017 | 27.43 | 27.57 | 27.28 | 27.48 | 638,779 | +0.01(+0.03%) |
Feb 07, 2017 | 27.53 | 27.66 | 27.04 | 27.47 | 895,685 | -0.04(-0.13%) |
Feb 06, 2017 | 27.53 | 27.79 | 27.31 | 27.51 | 1,059,996 | -0.16(-0.58%) |
Feb 03, 2017 | 27.18 | 27.78 | 27.18 | 27.67 | 991,346 | +0.56(+2.08%) |
Feb 02, 2017 | 27.46 | 27.60 | 27.02 | 27.11 | 1,409,554 | -0.40(-1.45%) |
Feb 01, 2017 | 26.66 | 27.61 | 26.66 | 27.50 | 1,844,438 | +0.21(+0.76%) |
Jan 31, 2017 | 27.42 | 27.80 | 26.99 | 27.30 | 2,675,625 | +0.05(+0.20%) |
Jan 30, 2017 | 27.05 | 27.25 | 26.63 | 27.24 | 1,625,173 | -0.04(-0.16%) |
Jan 27, 2017 | 27.02 | 27.29 | 26.81 | 27.29 | 1,050,685 | +0.37(+1.38%) |
Jan 26, 2017 | 26.92 | 27.03 | 26.71 | 26.91 | 698,889 | -0.09(-0.34%) |
Jan 25, 2017 | 26.59 | 27.08 | 26.46 | 27.00 | 1,342,926 | +0.06(+0.23%) |
Jan 24, 2017 | 26.49 | 27.05 | 26.47 | 26.94 | 1,605,546 | +0.51(+1.92%) |
Jan 23, 2017 | 26.22 | 26.47 | 26.15 | 26.43 | 871,890 | +0.17(+0.66%) |
Jan 20, 2017 | 26.46 | 26.50 | 26.17 | 26.26 | 883,890 | +0.02(+0.06%) |
Jan 19, 2017 | 26.38 | 26.52 | 26.16 | 26.25 | 806,001 | -0.11(-0.40%) |
Jan 18, 2017 | 26.16 | 26.50 | 26.05 | 26.35 | 797,143 | +0.23(+0.87%) |
Jan 17, 2017 | 26.22 | 26.22 | 25.95 | 26.12 | 1,158,004 | -0.20(-0.75%) |
Jan 13, 2017 | 26.32 | 26.32 | 26.32 | 0 | +0.30(+1.17%) | |
Jan 12, 2017 | 26.09 | 26.09 | 25.65 | 26.02 | 1,743,378 | -0.05(-0.18%) |
Jan 11, 2017 | 25.91 | 26.09 | 25.55 | 26.06 | 938,131 | +0.19(+0.75%) |
Jan 10, 2017 | 25.62 | 25.89 | 25.34 | 25.87 | 830,746 | +0.35(+1.37%) |
Jan 09, 2017 | 25.43 | 25.66 | 25.29 | 25.52 | 783,778 | -0.07(-0.26%) |
Jan 06, 2017 | 25.37 | 25.68 | 25.29 | 25.59 | 654,568 | +0.30(+1.20%) |
Jan 05, 2017 | 25.56 | 25.76 | 25.02 | 25.28 | 1,149,081 | -0.44(-1.71%) |
Jan 04, 2017 | 25.44 | 25.85 | 25.42 | 25.72 | 1,312,890 | +0.43(+1.69%) |
Jan 03, 2017 | 25.41 | 25.64 | 25.01 | 25.30 | 823,776 | +0.09(+0.34%) |
Dec 30, 2016 | 25.21 | 25.21 | 25.21 | 0 | -0.01(-0.02%) | |
Dec 29, 2016 | 25.34 | 25.48 | 25.04 | 25.22 | 318,518 | -0.06(-0.24%) |
Dec 28, 2016 | 25.70 | 25.72 | 25.23 | 25.28 | 472,546 | -0.33(-1.29%) |
Dec 27, 2016 | 25.48 | 25.67 | 25.33 | 25.61 | 352,353 | +0.12(+0.48%) |
Dec 23, 2016 | 25.49 | 25.49 | 25.49 | 0 | -0.10(-0.39%) | |
Dec 22, 2016 | 25.31 | 25.60 | 25.22 | 25.59 | 653,757 | +0.28(+1.12%) |
Dec 21, 2016 | 25.55 | 25.72 | 25.29 | 25.30 | 619,968 | -0.18(-0.70%) |
Dec 20, 2016 | 25.63 | 25.79 | 25.35 | 25.48 | 607,365 | -0.04(-0.17%) |
Dec 19, 2016 | 25.24 | 25.54 | 25.17 | 25.53 | 539,003 | +0.33(+1.30%) |
Dec 16, 2016 | 25.44 | 25.58 | 25.18 | 25.20 | 2,067,619 | -0.32(-1.24%) |
Dec 15, 2016 | 25.26 | 25.58 | 25.00 | 25.51 | 1,395,843 | +0.15(+0.59%) |
Dec 14, 2016 | 25.49 | 25.73 | 25.33 | 25.37 | 807,435 | -0.19(-0.76%) |
Dec 13, 2016 | 25.72 | 25.73 | 25.42 | 25.56 | 609,672 | -0.03(-0.12%) |
Dec 12, 2016 | 25.71 | 25.77 | 25.45 | 25.59 | 561,375 | -0.09(-0.34%) |
Dec 09, 2016 | 25.51 | 25.72 | 25.43 | 25.68 | 496,500 | +0.10(+0.40%) |
Dec 08, 2016 | 25.50 | 25.64 | 25.35 | 25.57 | 647,736 | +0.07(+0.26%) |
Dec 07, 2016 | 25.18 | 25.55 | 25.06 | 25.51 | 723,991 | +0.27(+1.07%) |
Dec 06, 2016 | 24.96 | 25.30 | 24.95 | 25.24 | 641,859 | +0.21(+0.82%) |
Dec 05, 2016 | 24.82 | 25.09 | 24.82 | 25.03 | 829,075 | +0.25(+1.00%) |
Dec 02, 2016 | 24.86 | 25.00 | 24.69 | 24.78 | 868,401 | -0.12(-0.50%) |
Dec 01, 2016 | 24.82 | 25.18 | 24.61 | 24.91 | 1,852,207 | +0.26(+1.06%) |
Nov 30, 2016 | 24.83 | 25.04 | 24.63 | 24.65 | 956,888 | -0.02(-0.09%) |
Nov 29, 2016 | 24.61 | 24.72 | 24.50 | 24.67 | 770,373 | -0.19(-0.78%) |
Nov 28, 2016 | 25.18 | 25.18 | 24.83 | 24.86 | 640,340 | -0.31(-1.23%) |
Nov 25, 2016 | 24.97 | 25.18 | 24.93 | 25.17 | 189,065 | +0.16(+0.66%) |
Nov 23, 2016 | 25.01 | 25.01 | 25.01 | 0 | +0.20(+0.82%) | |
Nov 22, 2016 | 24.62 | 24.87 | 24.33 | 24.80 | 763,891 | +0.31(+1.26%) |
Nov 21, 2016 | 24.66 | 24.82 | 24.46 | 24.49 | 650,544 | -0.04(-0.16%) |
Nov 18, 2016 | 24.54 | 24.64 | 24.46 | 24.53 | 327,229 | -0.05(-0.22%) |
Nov 17, 2016 | 24.76 | 24.97 | 24.56 | 24.59 | 676,966 | -0.11(-0.43%) |
Nov 16, 2016 | 24.82 | 24.89 | 24.49 | 24.69 | 608,172 | -0.25(-0.99%) |
Nov 15, 2016 | 24.67 | 24.96 | 24.47 | 24.94 | 1,499,833 | +0.23(+0.93%) |
Nov 14, 2016 | 24.24 | 24.72 | 24.22 | 24.71 | 1,029,577 | +0.56(+2.34%) |
Nov 11, 2016 | 23.92 | 24.17 | 23.85 | 24.15 | 882,998 | +0.12(+0.49%) |
Nov 10, 2016 | 23.87 | 24.14 | 23.81 | 24.03 | 1,092,907 | +0.26(+1.09%) |
Nov 09, 2016 | 22.96 | 23.79 | 22.96 | 23.77 | 742,629 | +0.62(+2.70%) |
Nov 08, 2016 | 22.99 | 23.30 | 22.95 | 23.14 | 536,112 | -0.01(-0.05%) |
Nov 07, 2016 | 23.15 | 23.26 | 23.00 | 23.16 | 685,756 | +0.36(+1.60%) |
Nov 04, 2016 | 22.59 | 23.00 | 22.34 | 22.79 | 1,156,905 | +0.18(+0.80%) |
Nov 03, 2016 | 22.64 | 22.80 | 22.27 | 22.61 | 719,937 | +0.00(+0.00%) |
Nov 02, 2016 | 22.65 | 22.84 | 22.59 | 22.61 | 809,558 | -0.09(-0.41%) |
Nov 01, 2016 | 22.83 | 22.83 | 22.51 | 22.70 | 1,136,504 | -0.02(-0.09%) |
Oct 31, 2016 | 22.72 | 22.86 | 22.65 | 22.73 | 919,015 | +0.09(+0.39%) |
Oct 28, 2016 | 22.64 | 22.87 | 22.56 | 22.64 | 876,450 | -0.03(-0.15%) |
Oct 27, 2016 | 22.77 | 22.77 | 22.53 | 22.67 | 692,453 | -0.10(-0.43%) |
Oct 26, 2016 | 22.54 | 23.00 | 22.11 | 22.77 | 1,117,701 | +0.00(+0.01%) |
Oct 25, 2016 | 22.98 | 23.04 | 22.72 | 22.77 | 843,979 | -0.23(-1.02%) |
Oct 24, 2016 | 23.51 | 23.58 | 22.87 | 23.00 | 1,335,084 | -0.21(-0.89%) |
Oct 21, 2016 | 22.83 | 23.32 | 22.71 | 23.21 | 1,717,081 | +0.10(+0.43%) |
Oct 20, 2016 | 22.53 | 23.96 | 22.33 | 23.11 | 4,070,689 | +1.12(+5.09%) |
Oct 19, 2016 | 21.75 | 22.10 | 21.65 | 21.99 | 874,386 | +0.33(+1.51%) |
Oct 18, 2016 | 22.01 | 22.48 | 21.65 | 21.66 | 915,311 | -0.16(-0.75%) |
Oct 17, 2016 | 21.64 | 21.90 | 21.58 | 21.82 | 1,176,990 | +0.15(+0.70%) |
Oct 14, 2016 | 21.72 | 21.81 | 21.57 | 21.67 | 650,679 | +0.10(+0.46%) |
Oct 13, 2016 | 21.14 | 21.62 | 21.04 | 21.57 | 1,061,867 | +0.31(+1.46%) |
Oct 12, 2016 | 21.21 | 21.29 | 21.06 | 21.26 | 1,227,995 | +0.09(+0.43%) |
Oct 11, 2016 | 21.52 | 21.52 | 21.07 | 21.17 | 730,921 | -0.52(-2.41%) |
Oct 10, 2016 | 21.93 | 22.04 | 21.66 | 21.69 | 668,307 | -0.09(-0.40%) |
Oct 07, 2016 | 22.60 | 22.64 | 21.69 | 21.78 | 1,218,809 | -0.88(-3.87%) |
Oct 06, 2016 | 22.65 | 22.72 | 22.37 | 22.66 | 659,445 | -0.13(-0.56%) |
Oct 05, 2016 | 22.39 | 22.81 | 22.16 | 22.78 | 1,241,164 | +0.57(+2.56%) |
Oct 04, 2016 | 22.35 | 22.49 | 22.15 | 22.21 | 1,029,029 | -0.09(-0.42%) |
Oct 03, 2016 | 22.26 | 22.55 | 22.21 | 22.31 | 1,092,944 | -0.04(-0.18%) |
Sep 30, 2016 | 22.24 | 22.45 | 22.08 | 22.35 | 977,769 | +0.26(+1.16%) |
Sep 29, 2016 | 22.39 | 22.43 | 22.02 | 22.09 | 633,845 | -0.31(-1.40%) |
Sep 28, 2016 | 22.26 | 22.43 | 22.05 | 22.40 | 554,548 | +0.27(+1.20%) |
Sep 27, 2016 | 21.98 | 22.15 | 21.77 | 22.14 | 747,590 | +0.08(+0.36%) |
Sep 26, 2016 | 22.17 | 22.29 | 21.92 | 22.06 | 754,455 | -0.15(-0.67%) |
Sep 23, 2016 | 22.79 | 22.85 | 22.21 | 22.21 | 742,915 | -0.69(-3.03%) |
Sep 22, 2016 | 22.58 | 22.91 | 22.44 | 22.90 | 730,093 | +0.55(+2.46%) |
Sep 21, 2016 | 22.24 | 22.36 | 22.01 | 22.35 | 581,615 | +0.26(+1.18%) |
Sep 20, 2016 | 22.46 | 22.46 | 22.09 | 22.09 | 662,310 | -0.23(-1.01%) |
Sep 19, 2016 | 22.35 | 22.44 | 22.18 | 22.32 | 607,202 | +0.15(+0.68%) |
Sep 16, 2016 | 22.21 | 22.33 | 22.05 | 22.17 | 993,693 | -0.27(-1.22%) |
Sep 15, 2016 | 22.01 | 22.49 | 21.93 | 22.44 | 777,416 | +0.42(+1.91%) |
Sep 14, 2016 | 21.93 | 22.08 | 21.75 | 22.02 | 762,389 | +0.14(+0.66%) |
Sep 13, 2016 | 21.94 | 22.15 | 21.76 | 21.88 | 1,013,800 | -0.34(-1.52%) |
Sep 12, 2016 | 21.49 | 22.26 | 21.28 | 22.22 | 882,034 | +0.56(+2.57%) |
Sep 09, 2016 | 21.95 | 21.95 | 21.56 | 21.66 | 2,225,318 | -0.52(-2.33%) |
Sep 08, 2016 | 22.57 | 22.57 | 22.16 | 22.18 | 851,951 | -0.40(-1.75%) |
Sep 07, 2016 | 22.43 | 22.61 | 22.28 | 22.57 | 702,947 | +0.10(+0.46%) |
Sep 06, 2016 | 22.75 | 22.80 | 22.38 | 22.47 | 705,635 | -0.20(-0.88%) |
Sep 02, 2016 | 22.27 | 22.67 | 22.67 | 22.67 | 778,167 | +0.56(+2.54%) |
Sep 01, 2016 | 22.21 | 22.25 | 21.92 | 22.11 | 743,031 | -0.14(-0.62%) |
Aug 31, 2016 | 22.53 | 22.53 | 22.17 | 22.25 | 710,096 | -0.36(-1.58%) |
Aug 30, 2016 | 22.86 | 22.95 | 22.52 | 22.60 | 520,660 | -0.21(-0.91%) |
Aug 29, 2016 | 22.72 | 22.92 | 22.72 | 22.81 | 375,891 | +0.08(+0.35%) |
Aug 26, 2016 | 22.74 | 22.88 | 22.62 | 22.73 | 374,686 | +0.06(+0.25%) |
Aug 25, 2016 | 22.56 | 22.76 | 22.55 | 22.68 | 419,247 | +0.08(+0.35%) |
Aug 24, 2016 | 22.69 | 22.83 | 22.57 | 22.60 | 489,470 | -0.23(-1.01%) |
Aug 23, 2016 | 22.65 | 22.96 | 22.65 | 22.83 | 823,861 | +0.19(+0.85%) |
Aug 22, 2016 | 22.45 | 22.66 | 22.43 | 22.63 | 650,720 | +0.08(+0.38%) |
Aug 19, 2016 | 22.27 | 22.57 | 22.20 | 22.55 | 703,768 | +0.26(+1.18%) |
Aug 18, 2016 | 22.23 | 22.36 | 22.23 | 22.29 | 496,805 | +0.11(+0.52%) |
Aug 17, 2016 | 22.14 | 22.19 | 22.03 | 22.17 | 667,065 | +0.03(+0.12%) |
Aug 16, 2016 | 22.31 | 22.31 | 22.13 | 22.14 | 530,723 | -0.18(-0.81%) |
Aug 15, 2016 | 22.33 | 22.36 | 22.28 | 22.33 | 1,080,461 | +0.08(+0.35%) |
Aug 12, 2016 | 22.36 | 22.36 | 22.10 | 22.25 | 694,880 | -0.11(-0.50%) |
Aug 11, 2016 | 22.27 | 22.45 | 22.26 | 22.36 | 914,681 | +0.16(+0.73%) |
Aug 10, 2016 | 22.26 | 22.45 | 22.18 | 22.20 | 1,028,211 | -0.08(-0.34%) |
Aug 09, 2016 | 22.39 | 22.46 | 22.21 | 22.27 | 1,589,939 | -0.06(-0.28%) |
Aug 08, 2016 | 22.36 | 22.49 | 22.31 | 22.34 | 941,049 | +0.01(+0.04%) |
Aug 05, 2016 | 22.31 | 22.37 | 22.21 | 22.33 | 796,247 | +0.16(+0.74%) |
Aug 04, 2016 | 22.08 | 22.34 | 22.05 | 22.16 | 803,585 | +0.05(+0.20%) |
Aug 03, 2016 | 22.04 | 22.22 | 22.00 | 22.12 | 670,115 | +0.02(+0.11%) |
Aug 02, 2016 | 22.27 | 22.27 | 22.07 | 22.09 | 975,011 | -0.18(-0.83%) |
Aug 01, 2016 | 22.40 | 22.40 | 22.17 | 22.28 | 1,075,504 | -0.07(-0.32%) |
Jul 29, 2016 | 22.08 | 22.50 | 21.97 | 22.35 | 1,214,703 | +0.21(+0.95%) |
Jul 28, 2016 | 22.44 | 22.44 | 22.13 | 22.14 | 1,282,655 | -0.33(-1.48%) |
Jul 27, 2016 | 22.65 | 22.73 | 22.40 | 22.47 | 811,585 | -0.12(-0.55%) |
Jul 26, 2016 | 22.51 | 22.82 | 22.50 | 22.59 | 1,170,238 | +0.14(+0.65%) |
Jul 25, 2016 | 22.25 | 22.50 | 22.00 | 22.45 | 1,611,893 | +0.17(+0.76%) |
Jul 22, 2016 | 21.98 | 22.43 | 21.98 | 22.28 | 2,606,050 | +0.12(+0.56%) |
Jul 21, 2016 | 22.68 | 22.68 | 21.65 | 22.16 | 7,422,555 | -2.09(-8.61%) |
Jul 20, 2016 | 24.06 | 24.30 | 23.92 | 24.24 | 1,264,161 | +0.19(+0.79%) |
Jul 19, 2016 | 24.03 | 24.21 | 23.99 | 24.05 | 737,063 | -0.10(-0.41%) |
Jul 18, 2016 | 24.23 | 24.28 | 24.07 | 24.15 | 708,063 | -0.11(-0.44%) |
Jul 15, 2016 | 24.33 | 24.33 | 24.17 | 24.26 | 1,239,018 | +0.02(+0.07%) |
Jul 14, 2016 | 24.37 | 24.43 | 24.22 | 24.24 | 693,489 | +0.08(+0.35%) |
Jul 13, 2016 | 24.23 | 24.34 | 24.08 | 24.16 | 1,311,362 | -0.14(-0.57%) |
Jul 12, 2016 | 24.42 | 24.48 | 24.29 | 24.29 | 905,218 | +0.10(+0.40%) |
Jul 11, 2016 | 24.06 | 24.31 | 24.06 | 24.20 | 726,163 | +0.28(+1.18%) |
Jul 08, 2016 | 23.63 | 23.97 | 23.34 | 23.92 | 772,407 | +0.58(+2.47%) |
Jul 07, 2016 | 23.17 | 23.50 | 23.16 | 23.34 | 853,048 | +0.28(+1.20%) |
Jul 06, 2016 | 23.11 | 23.15 | 22.83 | 23.06 | 3,139,640 | -0.21(-0.90%) |
Jul 05, 2016 | 23.43 | 23.48 | 23.11 | 23.27 | 1,333,260 | -0.32(-1.34%) |