Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 37.11 | 37.31 | 36.52 | 36.65 | 785,626 | -0.36(-0.97%) |
Jun 29, 2017 | 37.06 | 37.08 | 36.50 | 37.01 | 714,636 | +0.24(+0.64%) |
Jun 28, 2017 | 36.67 | 36.95 | 36.48 | 36.77 | 835,551 | +0.35(+0.96%) |
Jun 27, 2017 | 36.66 | 36.77 | 36.41 | 36.42 | 787,141 | -0.06(-0.17%) |
Jun 26, 2017 | 35.80 | 36.63 | 35.45 | 36.48 | 1,706,474 | +0.79(+2.21%) |
Jun 23, 2017 | 36.17 | 36.24 | 35.55 | 35.69 | 1,789,823 | -0.43(-1.19%) |
Jun 22, 2017 | 36.30 | 36.47 | 36.09 | 36.12 | 686,185 | -0.09(-0.24%) |
Jun 21, 2017 | 36.57 | 36.59 | 36.17 | 36.21 | 989,940 | -0.45(-1.22%) |
Jun 20, 2017 | 36.69 | 36.81 | 36.50 | 36.66 | 516,914 | -0.17(-0.45%) |
Jun 19, 2017 | 36.88 | 37.05 | 36.67 | 36.82 | 912,047 | -0.04(-0.10%) |
Jun 16, 2017 | 36.88 | 36.88 | 36.52 | 36.86 | 1,295,430 | +0.00(+0.00%) |
Jun 15, 2017 | 36.38 | 37.10 | 36.16 | 36.86 | 1,014,774 | +0.16(+0.43%) |
Jun 14, 2017 | 36.41 | 36.76 | 36.18 | 36.70 | 1,077,591 | +0.25(+0.67%) |
Jun 13, 2017 | 36.07 | 36.51 | 36.02 | 36.45 | 846,034 | +0.37(+1.02%) |
Jun 12, 2017 | 36.54 | 36.77 | 35.88 | 36.09 | 1,226,257 | -0.50(-1.37%) |
Jun 09, 2017 | 36.11 | 36.91 | 35.98 | 36.59 | 1,734,046 | +0.51(+1.41%) |
Jun 08, 2017 | 35.23 | 36.17 | 35.18 | 36.08 | 1,350,225 | +0.86(+2.44%) |
Jun 07, 2017 | 34.73 | 35.57 | 34.72 | 35.22 | 1,417,378 | +0.65(+1.88%) |
Jun 06, 2017 | 34.08 | 34.64 | 33.82 | 34.57 | 1,259,107 | +0.38(+1.10%) |
Jun 05, 2017 | 34.65 | 34.65 | 34.13 | 34.19 | 732,496 | -0.47(-1.37%) |
Jun 02, 2017 | 35.12 | 35.12 | 34.65 | 34.66 | 606,825 | -0.48(-1.37%) |
Jun 01, 2017 | 34.38 | 35.22 | 34.38 | 35.15 | 1,018,512 | +0.85(+2.48%) |
May 31, 2017 | 34.16 | 34.33 | 34.04 | 34.29 | 1,058,475 | +0.16(+0.46%) |
May 30, 2017 | 34.65 | 34.65 | 33.93 | 34.14 | 1,015,054 | -0.53(-1.52%) |
May 26, 2017 | 34.36 | 34.68 | 34.34 | 34.66 | 785,034 | +0.16(+0.46%) |
May 25, 2017 | 34.31 | 34.70 | 34.31 | 34.51 | 911,208 | +0.23(+0.67%) |
May 24, 2017 | 34.02 | 34.39 | 33.94 | 34.28 | 1,024,437 | +0.30(+0.88%) |
May 23, 2017 | 33.92 | 34.14 | 33.72 | 33.98 | 852,296 | +0.09(+0.26%) |
May 22, 2017 | 34.01 | 34.08 | 33.79 | 33.89 | 811,479 | -0.07(-0.21%) |
May 19, 2017 | 33.68 | 34.11 | 33.68 | 33.96 | 831,169 | +0.26(+0.78%) |
May 18, 2017 | 33.86 | 33.92 | 33.54 | 33.70 | 780,969 | -0.10(-0.29%) |
May 17, 2017 | 34.07 | 34.27 | 33.78 | 33.79 | 937,373 | -0.59(-1.71%) |
May 16, 2017 | 34.55 | 34.55 | 34.18 | 34.38 | 821,849 | +0.06(+0.18%) |
May 15, 2017 | 34.16 | 34.40 | 33.91 | 34.32 | 903,023 | +0.47(+1.38%) |
May 12, 2017 | 34.44 | 34.44 | 33.77 | 33.85 | 973,814 | -0.72(-2.07%) |
May 11, 2017 | 34.14 | 34.74 | 33.97 | 34.57 | 995,153 | +0.40(+1.18%) |
May 10, 2017 | 34.35 | 34.54 | 34.12 | 34.17 | 805,993 | -0.18(-0.53%) |
May 09, 2017 | 34.73 | 34.73 | 34.20 | 34.35 | 849,765 | -0.30(-0.86%) |
May 08, 2017 | 34.29 | 34.90 | 34.29 | 34.65 | 1,389,652 | +0.36(+1.05%) |
May 05, 2017 | 33.68 | 34.95 | 33.66 | 34.29 | 2,427,357 | +1.33(+4.03%) |
May 04, 2017 | 33.15 | 33.33 | 32.61 | 32.96 | 998,468 | -0.22(-0.66%) |
May 03, 2017 | 33.25 | 33.65 | 32.94 | 33.18 | 1,345,626 | -0.08(-0.24%) |
May 02, 2017 | 33.10 | 33.42 | 33.10 | 33.26 | 744,098 | +0.09(+0.26%) |
May 01, 2017 | 33.54 | 33.63 | 32.98 | 33.17 | 912,604 | -0.18(-0.55%) |
Apr 28, 2017 | 33.93 | 33.94 | 33.30 | 33.35 | 779,110 | -0.57(-1.68%) |
Apr 27, 2017 | 34.01 | 34.12 | 33.77 | 33.92 | 728,284 | -0.06(-0.18%) |
Apr 26, 2017 | 33.84 | 34.38 | 33.84 | 33.98 | 906,014 | +0.05(+0.15%) |
Apr 25, 2017 | 33.79 | 34.08 | 33.77 | 33.93 | 865,473 | +0.31(+0.94%) |
Apr 24, 2017 | 33.83 | 33.87 | 33.53 | 33.62 | 988,753 | +0.37(+1.10%) |
Apr 21, 2017 | 33.76 | 33.76 | 33.25 | 33.25 | 729,333 | -0.41(-1.22%) |
Apr 20, 2017 | 33.39 | 33.68 | 33.29 | 33.66 | 990,785 | +0.30(+0.89%) |
Apr 19, 2017 | 33.41 | 33.76 | 33.28 | 33.36 | 1,057,336 | +0.16(+0.47%) |
Apr 18, 2017 | 33.23 | 33.34 | 33.10 | 33.21 | 922,757 | -0.17(-0.50%) |
Apr 17, 2017 | 32.99 | 33.45 | 32.99 | 33.37 | 642,768 | +0.42(+1.27%) |
Apr 13, 2017 | 33.22 | 33.49 | 32.94 | 32.95 | 658,120 | -0.35(-1.05%) |
Apr 12, 2017 | 33.51 | 33.65 | 33.15 | 33.30 | 962,778 | -0.15(-0.44%) |
Apr 11, 2017 | 33.63 | 33.71 | 33.13 | 33.45 | 766,543 | -0.28(-0.83%) |
Apr 10, 2017 | 33.91 | 34.05 | 33.42 | 33.73 | 1,171,126 | -0.12(-0.36%) |
Apr 07, 2017 | 33.28 | 33.94 | 33.28 | 33.85 | 2,971,819 | +0.57(+1.71%) |
Apr 06, 2017 | 32.24 | 33.33 | 32.10 | 33.28 | 2,047,538 | +1.07(+3.31%) |
Apr 05, 2017 | 33.07 | 33.07 | 32.19 | 32.22 | 1,279,951 | -0.59(-1.81%) |
Apr 04, 2017 | 32.58 | 32.86 | 32.58 | 32.81 | 958,177 | +0.30(+0.91%) |
Apr 03, 2017 | 32.41 | 32.74 | 32.24 | 32.52 | 975,783 | +0.05(+0.16%) |
Mar 31, 2017 | 32.34 | 32.56 | 32.24 | 32.46 | 990,512 | +0.05(+0.16%) |
Mar 30, 2017 | 32.05 | 32.49 | 32.05 | 32.41 | 773,887 | +0.36(+1.12%) |
Mar 29, 2017 | 32.28 | 32.35 | 31.96 | 32.05 | 1,010,581 | -0.17(-0.54%) |
Mar 28, 2017 | 31.61 | 32.38 | 31.51 | 32.23 | 858,230 | +0.40(+1.26%) |
Mar 27, 2017 | 31.74 | 31.92 | 31.50 | 31.82 | 1,562,565 | -0.41(-1.28%) |
Mar 24, 2017 | 32.22 | 32.59 | 32.10 | 32.24 | 844,586 | -0.03(-0.11%) |
Mar 23, 2017 | 32.05 | 32.59 | 32.05 | 32.27 | 960,492 | +0.12(+0.38%) |
Mar 22, 2017 | 32.06 | 32.49 | 31.59 | 32.15 | 1,989,901 | -0.13(-0.41%) |
Mar 21, 2017 | 33.45 | 33.63 | 32.13 | 32.28 | 2,372,752 | -0.77(-2.33%) |
Mar 20, 2017 | 34.02 | 34.22 | 33.00 | 33.05 | 3,276,429 | -1.12(-3.28%) |
Mar 17, 2017 | 35.17 | 35.18 | 34.15 | 34.17 | 2,228,547 | -0.97(-2.76%) |
Mar 16, 2017 | 35.67 | 35.81 | 35.12 | 35.14 | 1,241,735 | -0.40(-1.13%) |
Mar 15, 2017 | 35.26 | 35.69 | 35.26 | 35.54 | 984,583 | +0.22(+0.62%) |
Mar 14, 2017 | 35.28 | 35.43 | 35.05 | 35.32 | 861,456 | -0.12(-0.35%) |
Mar 13, 2017 | 34.84 | 35.49 | 34.79 | 35.45 | 777,601 | +0.40(+1.15%) |
Mar 10, 2017 | 34.95 | 35.25 | 34.81 | 35.04 | 1,047,222 | +0.22(+0.63%) |
Mar 09, 2017 | 35.24 | 35.47 | 34.81 | 34.82 | 847,723 | -0.33(-0.95%) |
Mar 08, 2017 | 35.66 | 35.84 | 35.11 | 35.16 | 1,158,163 | -0.40(-1.13%) |
Mar 07, 2017 | 35.47 | 35.66 | 35.31 | 35.56 | 1,389,057 | -0.01(-0.02%) |
Mar 06, 2017 | 35.57 | 35.68 | 35.43 | 35.57 | 1,209,372 | +0.01(+0.03%) |
Mar 03, 2017 | 35.91 | 36.01 | 35.53 | 35.56 | 1,068,225 | -0.32(-0.90%) |
Mar 02, 2017 | 36.23 | 36.39 | 35.82 | 35.88 | 1,120,166 | -0.43(-1.18%) |
Mar 01, 2017 | 36.25 | 36.78 | 36.14 | 36.31 | 2,298,287 | +0.47(+1.31%) |
Feb 28, 2017 | 36.01 | 36.06 | 35.58 | 35.84 | 1,773,928 | -0.67(-1.84%) |
Feb 27, 2017 | 36.87 | 36.97 | 36.07 | 36.51 | 1,680,141 | -0.44(-1.18%) |
Feb 24, 2017 | 36.52 | 37.43 | 36.32 | 36.94 | 2,192,800 | +0.78(+2.17%) |
Feb 23, 2017 | 36.49 | 36.61 | 35.94 | 36.16 | 1,338,893 | +0.05(+0.14%) |
Feb 22, 2017 | 36.12 | 36.25 | 35.93 | 36.11 | 1,154,823 | +0.05(+0.15%) |
Feb 21, 2017 | 35.94 | 36.07 | 35.73 | 36.05 | 765,646 | +0.31(+0.85%) |
Feb 17, 2017 | 35.75 | 35.75 | 35.75 | 0 | -0.68(-1.87%) | |
Feb 16, 2017 | 36.30 | 36.60 | 36.13 | 36.43 | 1,042,635 | +0.10(+0.29%) |
Feb 15, 2017 | 35.88 | 36.37 | 35.88 | 36.32 | 946,952 | +0.35(+0.97%) |
Feb 14, 2017 | 35.42 | 35.99 | 35.37 | 35.98 | 1,092,163 | +0.41(+1.15%) |
Feb 13, 2017 | 35.74 | 35.94 | 35.50 | 35.57 | 1,091,622 | +0.01(+0.02%) |
Feb 10, 2017 | 35.54 | 35.62 | 35.34 | 35.56 | 733,701 | +0.26(+0.74%) |
Feb 09, 2017 | 35.01 | 35.47 | 34.99 | 35.30 | 746,526 | +0.24(+0.70%) |
Feb 08, 2017 | 34.96 | 35.11 | 34.79 | 35.05 | 966,932 | +0.10(+0.30%) |
Feb 07, 2017 | 35.13 | 35.40 | 34.86 | 34.95 | 1,117,958 | -0.03(-0.10%) |
Feb 06, 2017 | 34.83 | 35.21 | 34.83 | 34.98 | 935,609 | +0.10(+0.30%) |
Feb 03, 2017 | 34.85 | 34.99 | 34.70 | 34.88 | 872,108 | +0.36(+1.04%) |
Feb 02, 2017 | 34.42 | 34.80 | 34.36 | 34.52 | 652,912 | +0.03(+0.10%) |
Feb 01, 2017 | 34.13 | 34.61 | 34.08 | 34.48 | 1,110,527 | +0.57(+1.67%) |
Jan 31, 2017 | 34.12 | 34.41 | 33.60 | 33.92 | 1,227,833 | -0.34(-0.99%) |
Jan 30, 2017 | 34.48 | 34.48 | 33.91 | 34.26 | 1,409,119 | -0.49(-1.41%) |
Jan 27, 2017 | 35.13 | 35.15 | 34.63 | 34.75 | 1,283,148 | -0.31(-0.90%) |
Jan 26, 2017 | 34.77 | 35.07 | 34.59 | 35.06 | 999,649 | +0.26(+0.75%) |
Jan 25, 2017 | 35.22 | 35.24 | 34.66 | 34.80 | 1,030,779 | -0.12(-0.35%) |
Jan 24, 2017 | 34.55 | 35.00 | 34.55 | 34.92 | 917,201 | +0.37(+1.06%) |
Jan 23, 2017 | 34.48 | 34.74 | 34.41 | 34.55 | 916,819 | -0.01(-0.03%) |
Jan 20, 2017 | 34.83 | 34.96 | 34.47 | 34.56 | 735,857 | -0.23(-0.65%) |
Jan 19, 2017 | 34.69 | 34.92 | 34.53 | 34.79 | 1,183,211 | +0.21(+0.60%) |
Jan 18, 2017 | 34.17 | 34.59 | 33.94 | 34.58 | 691,927 | +0.62(+1.82%) |
Jan 17, 2017 | 33.97 | 34.38 | 33.87 | 33.96 | 769,632 | -0.21(-0.61%) |
Jan 13, 2017 | 34.17 | 34.17 | 34.17 | 0 | +0.12(+0.36%) | |
Jan 12, 2017 | 34.04 | 34.32 | 33.72 | 34.05 | 969,360 | -0.20(-0.59%) |
Jan 11, 2017 | 34.28 | 34.44 | 34.00 | 34.25 | 1,183,146 | +0.12(+0.36%) |
Jan 10, 2017 | 33.66 | 34.20 | 33.41 | 34.13 | 1,133,123 | +0.59(+1.77%) |
Jan 09, 2017 | 33.56 | 33.77 | 33.39 | 33.53 | 1,040,818 | -0.23(-0.67%) |
Jan 06, 2017 | 33.83 | 34.04 | 33.60 | 33.76 | 806,847 | +0.08(+0.23%) |
Jan 05, 2017 | 34.19 | 34.19 | 33.59 | 33.68 | 1,059,637 | -0.63(-1.83%) |
Jan 04, 2017 | 33.97 | 34.44 | 33.92 | 34.31 | 1,584,760 | +0.36(+1.05%) |
Jan 03, 2017 | 33.25 | 33.95 | 33.14 | 33.95 | 2,049,717 | +1.03(+3.12%) |
Dec 30, 2016 | 32.92 | 32.92 | 32.92 | 0 | -0.15(-0.45%) | |
Dec 29, 2016 | 33.12 | 33.35 | 32.99 | 33.07 | 793,864 | +0.01(+0.03%) |
Dec 28, 2016 | 33.58 | 33.60 | 33.04 | 33.06 | 1,038,268 | -0.41(-1.22%) |
Dec 27, 2016 | 33.91 | 33.94 | 33.47 | 33.47 | 1,103,211 | -0.36(-1.06%) |
Dec 23, 2016 | 33.83 | 33.83 | 33.83 | 0 | +0.19(+0.57%) | |
Dec 22, 2016 | 33.53 | 33.77 | 33.30 | 33.64 | 781,894 | -0.04(-0.13%) |
Dec 21, 2016 | 33.74 | 33.86 | 33.47 | 33.68 | 1,076,881 | +0.04(+0.13%) |
Dec 20, 2016 | 33.79 | 33.95 | 33.51 | 33.64 | 1,263,517 | +0.04(+0.13%) |
Dec 19, 2016 | 33.87 | 33.94 | 33.27 | 33.60 | 1,690,411 | -0.28(-0.82%) |
Dec 16, 2016 | 33.53 | 34.02 | 33.44 | 33.87 | 2,482,744 | +0.48(+1.44%) |
Dec 15, 2016 | 33.19 | 33.62 | 33.08 | 33.40 | 1,123,173 | +0.24(+0.71%) |
Dec 14, 2016 | 33.16 | 33.60 | 32.95 | 33.16 | 1,203,950 | -0.10(-0.29%) |
Dec 13, 2016 | 33.27 | 33.48 | 32.95 | 33.26 | 1,119,209 | +0.12(+0.37%) |
Dec 12, 2016 | 32.74 | 33.25 | 32.74 | 33.13 | 891,612 | +0.16(+0.48%) |
Dec 09, 2016 | 32.85 | 33.09 | 32.54 | 32.98 | 1,651,098 | +0.07(+0.21%) |
Dec 08, 2016 | 32.93 | 33.26 | 32.66 | 32.91 | 1,744,715 | +0.02(+0.05%) |
Dec 07, 2016 | 32.89 | 33.22 | 32.67 | 32.89 | 1,845,140 | +0.08(+0.24%) |
Dec 06, 2016 | 32.25 | 32.98 | 32.04 | 32.81 | 1,775,951 | +0.60(+1.87%) |
Dec 05, 2016 | 32.12 | 32.24 | 32.00 | 32.21 | 1,334,909 | +0.35(+1.09%) |
Dec 02, 2016 | 31.74 | 31.95 | 31.49 | 31.86 | 1,151,790 | +0.01(+0.03%) |
Dec 01, 2016 | 31.39 | 31.90 | 31.20 | 31.85 | 2,357,100 | +0.68(+2.18%) |
Nov 30, 2016 | 31.46 | 31.56 | 31.16 | 31.17 | 1,740,338 | -0.10(-0.31%) |
Nov 29, 2016 | 31.06 | 31.59 | 31.03 | 31.27 | 1,812,332 | +0.53(+1.73%) |
Nov 28, 2016 | 30.75 | 31.02 | 30.71 | 30.74 | 1,211,069 | -0.15(-0.48%) |
Nov 25, 2016 | 30.83 | 30.94 | 30.67 | 30.88 | 492,595 | +0.17(+0.54%) |
Nov 23, 2016 | 30.72 | 30.72 | 30.72 | 0 | +0.35(+1.15%) | |
Nov 22, 2016 | 30.54 | 30.81 | 30.31 | 30.37 | 1,001,206 | +0.13(+0.43%) |
Nov 21, 2016 | 30.38 | 30.56 | 30.22 | 30.24 | 637,415 | -0.04(-0.14%) |
Nov 18, 2016 | 30.37 | 30.49 | 30.13 | 30.28 | 912,921 | -0.15(-0.49%) |
Nov 17, 2016 | 30.16 | 30.49 | 30.05 | 30.43 | 1,151,798 | +0.30(+0.98%) |
Nov 16, 2016 | 30.26 | 30.37 | 30.05 | 30.13 | 1,356,594 | -0.31(-1.03%) |
Nov 15, 2016 | 30.12 | 30.63 | 29.75 | 30.45 | 1,361,636 | +0.12(+0.40%) |
Nov 14, 2016 | 30.13 | 30.64 | 29.97 | 30.33 | 1,418,972 | +0.50(+1.67%) |
Nov 11, 2016 | 29.43 | 29.87 | 29.14 | 29.83 | 1,210,800 | +0.28(+0.94%) |
Nov 10, 2016 | 28.80 | 29.73 | 28.76 | 29.55 | 1,703,417 | +1.04(+3.66%) |
Nov 09, 2016 | 28.14 | 28.79 | 28.01 | 28.51 | 1,740,574 | +0.18(+0.64%) |
Nov 08, 2016 | 27.84 | 28.61 | 27.74 | 28.33 | 1,665,786 | +0.45(+1.62%) |
Nov 07, 2016 | 27.79 | 28.06 | 27.55 | 27.88 | 2,255,559 | +0.26(+0.94%) |
Nov 04, 2016 | 26.51 | 27.84 | 26.38 | 27.62 | 2,891,702 | +2.07(+8.09%) |
Nov 03, 2016 | 25.73 | 25.94 | 25.51 | 25.55 | 1,085,794 | -0.21(-0.81%) |
Nov 02, 2016 | 25.72 | 25.97 | 25.70 | 25.76 | 949,816 | -0.10(-0.40%) |
Nov 01, 2016 | 25.95 | 26.02 | 25.57 | 25.86 | 1,110,812 | -0.10(-0.37%) |
Oct 31, 2016 | 25.89 | 26.07 | 25.81 | 25.96 | 846,594 | +0.11(+0.44%) |
Oct 28, 2016 | 26.12 | 26.18 | 25.70 | 25.84 | 651,721 | -0.21(-0.80%) |
Oct 27, 2016 | 26.28 | 26.33 | 25.86 | 26.05 | 799,717 | -0.07(-0.27%) |
Oct 26, 2016 | 25.96 | 26.24 | 25.96 | 26.12 | 934,269 | -0.01(-0.03%) |
Oct 25, 2016 | 26.07 | 26.23 | 25.89 | 26.13 | 643,709 | +0.11(+0.43%) |
Oct 24, 2016 | 26.05 | 26.27 | 25.97 | 26.02 | 685,531 | -0.01(-0.03%) |
Oct 21, 2016 | 25.88 | 26.10 | 25.74 | 26.03 | 1,462,269 | -0.03(-0.10%) |
Oct 20, 2016 | 25.76 | 26.07 | 25.73 | 26.05 | 1,112,604 | +0.17(+0.67%) |
Oct 19, 2016 | 25.84 | 25.97 | 25.71 | 25.88 | 1,244,394 | +0.12(+0.47%) |
Oct 18, 2016 | 25.49 | 25.77 | 25.37 | 25.76 | 1,294,592 | +0.51(+2.03%) |
Oct 17, 2016 | 24.82 | 25.31 | 24.80 | 25.24 | 1,012,842 | +0.35(+1.39%) |
Oct 14, 2016 | 24.98 | 25.17 | 24.85 | 24.90 | 876,015 | +0.09(+0.35%) |
Oct 13, 2016 | 24.83 | 24.98 | 24.41 | 24.81 | 803,733 | -0.24(-0.97%) |
Oct 12, 2016 | 24.61 | 25.08 | 24.58 | 25.05 | 710,026 | +0.48(+1.94%) |
Oct 11, 2016 | 24.65 | 24.82 | 24.44 | 24.58 | 480,314 | -0.20(-0.81%) |
Oct 10, 2016 | 24.83 | 24.94 | 24.77 | 24.78 | 354,729 | +0.01(+0.04%) |
Oct 07, 2016 | 24.68 | 24.84 | 24.59 | 24.77 | 571,783 | +0.09(+0.35%) |
Oct 06, 2016 | 24.53 | 24.69 | 24.34 | 24.68 | 601,597 | +0.21(+0.85%) |
Oct 05, 2016 | 24.31 | 24.69 | 24.20 | 24.47 | 845,244 | +0.30(+1.22%) |
Oct 04, 2016 | 24.08 | 24.20 | 23.81 | 24.18 | 691,670 | +0.20(+0.83%) |
Oct 03, 2016 | 24.05 | 24.23 | 23.87 | 23.98 | 1,004,337 | -0.12(-0.50%) |
Sep 30, 2016 | 23.93 | 24.16 | 23.71 | 24.10 | 660,180 | +0.22(+0.91%) |
Sep 29, 2016 | 24.25 | 24.33 | 23.82 | 23.88 | 1,371,725 | +0.40(+1.70%) |
Sep 28, 2016 | 23.20 | 23.52 | 23.07 | 23.48 | 475,871 | +0.43(+1.85%) |
Sep 27, 2016 | 22.93 | 23.21 | 22.90 | 23.06 | 801,025 | +0.09(+0.38%) |
Sep 26, 2016 | 23.53 | 23.66 | 22.97 | 22.97 | 771,425 | -0.72(-3.04%) |
Sep 23, 2016 | 24.02 | 24.11 | 23.68 | 23.69 | 459,311 | -0.42(-1.73%) |
Sep 22, 2016 | 24.20 | 24.29 | 23.98 | 24.11 | 436,234 | +0.05(+0.22%) |
Sep 21, 2016 | 23.53 | 24.06 | 23.53 | 24.05 | 713,185 | +0.49(+2.06%) |
Sep 20, 2016 | 23.79 | 23.92 | 23.53 | 23.57 | 502,489 | -0.13(-0.55%) |
Sep 19, 2016 | 23.68 | 23.89 | 23.54 | 23.70 | 367,288 | +0.20(+0.85%) |
Sep 16, 2016 | 23.76 | 23.76 | 23.50 | 23.50 | 895,102 | -0.43(-1.81%) |
Sep 15, 2016 | 23.59 | 24.03 | 23.57 | 23.93 | 611,360 | +0.27(+1.14%) |
Sep 14, 2016 | 23.80 | 23.95 | 23.66 | 23.66 | 717,370 | -0.16(-0.66%) |
Sep 13, 2016 | 23.91 | 23.96 | 23.68 | 23.82 | 808,232 | -0.30(-1.22%) |
Sep 12, 2016 | 23.83 | 24.20 | 23.65 | 24.12 | 804,082 | -0.03(-0.11%) |
Sep 09, 2016 | 24.10 | 24.32 | 24.05 | 24.14 | 1,027,808 | -0.17(-0.71%) |
Sep 08, 2016 | 24.22 | 24.38 | 24.05 | 24.32 | 1,050,749 | +0.06(+0.25%) |
Sep 07, 2016 | 23.83 | 24.25 | 23.83 | 24.25 | 1,022,876 | +0.38(+1.60%) |
Sep 06, 2016 | 24.11 | 24.11 | 23.68 | 23.87 | 763,437 | -0.12(-0.51%) |
Sep 02, 2016 | 24.08 | 23.99 | 23.99 | 23.99 | 469,018 | +0.03(+0.14%) |
Sep 01, 2016 | 24.22 | 24.22 | 23.74 | 23.96 | 557,434 | -0.16(-0.65%) |
Aug 31, 2016 | 24.01 | 24.15 | 23.81 | 24.12 | 1,000,860 | +0.10(+0.43%) |
Aug 30, 2016 | 23.71 | 24.01 | 23.66 | 24.01 | 776,083 | +0.26(+1.10%) |
Aug 29, 2016 | 23.66 | 23.92 | 23.54 | 23.75 | 740,383 | +0.06(+0.26%) |
Aug 26, 2016 | 23.79 | 23.84 | 23.53 | 23.69 | 833,895 | -0.04(-0.18%) |
Aug 25, 2016 | 23.57 | 23.78 | 23.55 | 23.73 | 496,762 | +0.14(+0.59%) |
Aug 24, 2016 | 23.80 | 23.85 | 23.57 | 23.59 | 556,954 | -0.16(-0.66%) |
Aug 23, 2016 | 23.77 | 23.90 | 23.67 | 23.75 | 411,058 | +0.10(+0.44%) |
Aug 22, 2016 | 23.79 | 23.83 | 23.53 | 23.65 | 464,969 | -0.20(-0.84%) |
Aug 19, 2016 | 23.69 | 23.86 | 23.66 | 23.85 | 498,426 | +0.03(+0.11%) |
Aug 18, 2016 | 23.86 | 23.92 | 23.68 | 23.82 | 617,812 | +0.03(+0.11%) |
Aug 17, 2016 | 23.78 | 23.96 | 23.66 | 23.79 | 615,979 | -0.05(-0.22%) |
Aug 16, 2016 | 23.68 | 23.89 | 23.68 | 23.85 | 659,141 | +0.05(+0.22%) |
Aug 15, 2016 | 23.51 | 23.84 | 23.51 | 23.79 | 309,665 | +0.32(+1.37%) |
Aug 12, 2016 | 23.54 | 23.70 | 23.44 | 23.47 | 539,028 | -0.16(-0.69%) |
Aug 11, 2016 | 23.97 | 23.98 | 23.61 | 23.64 | 928,158 | -0.22(-0.91%) |
Aug 10, 2016 | 23.91 | 23.98 | 23.77 | 23.85 | 706,242 | -0.06(-0.25%) |
Aug 09, 2016 | 23.82 | 24.05 | 23.57 | 23.91 | 532,809 | +0.06(+0.25%) |
Aug 08, 2016 | 23.89 | 24.02 | 23.81 | 23.85 | 741,827 | +0.00(+0.00%) |
Aug 05, 2016 | 23.72 | 23.95 | 23.69 | 23.85 | 768,470 | +0.34(+1.43%) |
Aug 04, 2016 | 23.13 | 23.85 | 23.08 | 23.52 | 1,314,645 | +0.33(+1.42%) |
Aug 03, 2016 | 22.98 | 23.21 | 22.91 | 23.19 | 1,590,974 | +0.29(+1.25%) |
Aug 02, 2016 | 23.17 | 23.24 | 22.85 | 22.90 | 722,834 | -0.25(-1.08%) |
Aug 01, 2016 | 23.24 | 23.33 | 23.06 | 23.15 | 781,531 | +0.00(+0.00%) |
Jul 29, 2016 | 23.09 | 23.30 | 23.03 | 23.15 | 718,948 | -0.07(-0.30%) |
Jul 28, 2016 | 23.02 | 23.29 | 22.91 | 23.22 | 852,518 | +0.17(+0.75%) |
Jul 27, 2016 | 23.08 | 23.18 | 22.97 | 23.05 | 544,906 | -0.02(-0.07%) |
Jul 26, 2016 | 23.08 | 23.27 | 23.01 | 23.07 | 711,644 | +0.00(+0.00%) |
Jul 25, 2016 | 23.00 | 23.25 | 23.00 | 23.07 | 882,751 | +0.06(+0.26%) |
Jul 22, 2016 | 22.86 | 23.05 | 22.84 | 23.01 | 532,505 | +0.23(+1.02%) |
Jul 21, 2016 | 22.74 | 22.78 | 22.57 | 22.77 | 668,689 | +0.05(+0.23%) |
Jul 20, 2016 | 22.72 | 22.83 | 22.60 | 22.72 | 609,279 | +0.09(+0.38%) |
Jul 19, 2016 | 22.54 | 22.73 | 22.47 | 22.63 | 594,182 | +0.09(+0.38%) |
Jul 18, 2016 | 22.43 | 22.60 | 22.36 | 22.55 | 370,001 | +0.08(+0.35%) |
Jul 15, 2016 | 22.46 | 22.50 | 22.30 | 22.47 | 592,234 | +0.12(+0.54%) |
Jul 14, 2016 | 22.51 | 22.61 | 22.24 | 22.35 | 1,908,486 | +0.04(+0.19%) |
Jul 13, 2016 | 22.47 | 22.55 | 22.04 | 22.31 | 2,458,046 | -0.18(-0.81%) |
Jul 12, 2016 | 22.76 | 22.85 | 22.45 | 22.49 | 829,820 | -0.02(-0.08%) |
Jul 11, 2016 | 22.16 | 22.62 | 22.15 | 22.51 | 1,391,605 | +0.54(+2.48%) |
Jul 08, 2016 | 21.80 | 22.09 | 21.53 | 21.96 | 1,322,716 | +0.43(+2.01%) |
Jul 07, 2016 | 21.61 | 21.87 | 21.35 | 21.53 | 1,379,877 | +0.01(+0.04%) |
Jul 06, 2016 | 21.67 | 21.82 | 21.34 | 21.52 | 1,568,359 | -0.22(-1.03%) |
Jul 05, 2016 | 21.97 | 22.04 | 21.62 | 21.74 | 939,060 | -0.48(-2.18%) |