Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.93 | 30.22 | 29.85 | 30.22 | 28,244 | +0.44(+1.48%) |
Jul 28, 2017 | 29.59 | 29.82 | 29.55 | 29.78 | 26,159 | +0.14(+0.46%) |
Jul 27, 2017 | 29.80 | 29.84 | 29.55 | 29.64 | 19,224 | +0.18(+0.63%) |
Jul 26, 2017 | 29.36 | 29.60 | 29.21 | 29.46 | 36,468 | +0.04(+0.14%) |
Jul 25, 2017 | 29.13 | 29.53 | 29.13 | 29.42 | 42,401 | +0.22(+0.75%) |
Jul 24, 2017 | 29.00 | 29.32 | 29.00 | 29.20 | 108,291 | -0.45(-1.52%) |
Jul 21, 2017 | 29.53 | 29.65 | 29.39 | 29.65 | 81,455 | -0.39(-1.30%) |
Jul 20, 2017 | 30.13 | 30.20 | 30.00 | 30.04 | 93,645 | +0.01(+0.03%) |
Jul 19, 2017 | 30.13 | 30.14 | 30.01 | 30.03 | 88,447 | -0.06(-0.20%) |
Jul 18, 2017 | 30.00 | 30.14 | 29.98 | 30.09 | 205,471 | +0.02(+0.07%) |
Jul 17, 2017 | 30.12 | 30.15 | 29.99 | 30.07 | 177,590 | -0.07(-0.23%) |
Jul 14, 2017 | 29.78 | 30.14 | 29.77 | 30.14 | 239,454 | +0.71(+2.41%) |
Jul 13, 2017 | 29.37 | 29.49 | 29.29 | 29.43 | 28,026 | -0.15(-0.51%) |
Jul 12, 2017 | 29.60 | 29.65 | 29.41 | 29.58 | 41,884 | +0.02(+0.07%) |
Jul 11, 2017 | 29.39 | 29.56 | 29.33 | 29.56 | 27,198 | +0.18(+0.61%) |
Jul 10, 2017 | 29.31 | 29.43 | 29.30 | 29.38 | 18,418 | -0.14(-0.49%) |
Jul 07, 2017 | 29.41 | 29.58 | 29.32 | 29.52 | 26,178 | +0.00(+0.02%) |
Jul 06, 2017 | 29.46 | 29.55 | 29.43 | 29.52 | 87,601 | -0.05(-0.17%) |
Jul 05, 2017 | 29.46 | 29.57 | 29.41 | 29.57 | 32,166 | +0.29(+0.99%) |
Jul 03, 2017 | 29.21 | 29.40 | 29.21 | 29.28 | 11,457 | +0.27(+0.93%) |
Jun 30, 2017 | 29.13 | 29.19 | 28.99 | 29.01 | 36,817 | -0.18(-0.62%) |
Jun 29, 2017 | 29.23 | 29.25 | 29.08 | 29.19 | 86,938 | -0.24(-0.82%) |
Jun 28, 2017 | 29.11 | 29.43 | 29.08 | 29.43 | 35,699 | +0.23(+0.79%) |
Jun 27, 2017 | 29.16 | 29.35 | 29.13 | 29.20 | 421,454 | +0.09(+0.31%) |
Jun 26, 2017 | 29.41 | 29.44 | 29.11 | 29.11 | 78,358 | +0.01(+0.03%) |
Jun 23, 2017 | 28.99 | 29.23 | 28.90 | 29.10 | 611,044 | +0.38(+1.32%) |
Jun 22, 2017 | 29.00 | 29.00 | 28.70 | 28.72 | 44,792 | -0.34(-1.17%) |
Jun 21, 2017 | 28.98 | 29.10 | 28.96 | 29.06 | 29,020 | +0.11(+0.38%) |
Jun 20, 2017 | 29.21 | 29.22 | 28.95 | 28.95 | 41,163 | -0.03(-0.10%) |
Jun 19, 2017 | 29.01 | 29.10 | 28.98 | 28.98 | 30,478 | +0.05(+0.17%) |
Jun 16, 2017 | 28.69 | 29.02 | 28.68 | 28.93 | 27,849 | +0.25(+0.87%) |
Jun 15, 2017 | 28.66 | 28.76 | 28.59 | 28.68 | 26,015 | -0.20(-0.68%) |
Jun 14, 2017 | 29.05 | 29.15 | 28.79 | 28.88 | 28,751 | +0.16(+0.54%) |
Jun 13, 2017 | 28.76 | 28.79 | 28.69 | 28.72 | 38,071 | +0.10(+0.35%) |
Jun 12, 2017 | 28.67 | 28.67 | 28.50 | 28.62 | 30,136 | +0.09(+0.32%) |
Jun 09, 2017 | 28.42 | 28.60 | 28.37 | 28.53 | 25,937 | +0.30(+1.06%) |
Jun 08, 2017 | 28.19 | 28.35 | 28.14 | 28.23 | 27,372 | -0.18(-0.63%) |
Jun 07, 2017 | 28.35 | 28.45 | 28.22 | 28.41 | 33,370 | +0.09(+0.32%) |
Jun 06, 2017 | 28.46 | 28.46 | 28.32 | 28.32 | 60,500 | +0.01(+0.04%) |
Jun 05, 2017 | 28.34 | 28.36 | 28.27 | 28.31 | 38,061 | +0.08(+0.29%) |
Jun 02, 2017 | 28.36 | 28.49 | 28.17 | 28.23 | 54,485 | +0.27(+0.95%) |
Jun 01, 2017 | 27.75 | 28.02 | 27.73 | 27.96 | 61,252 | +0.07(+0.25%) |
May 31, 2017 | 28.13 | 28.13 | 27.83 | 27.89 | 62,075 | +0.19(+0.67%) |
May 30, 2017 | 27.77 | 27.94 | 27.63 | 27.70 | 400,048 | -0.67(-2.34%) |
May 26, 2017 | 28.26 | 28.40 | 28.26 | 28.37 | 26,169 | -0.11(-0.39%) |
May 25, 2017 | 28.42 | 28.49 | 28.28 | 28.48 | 42,124 | -0.07(-0.25%) |
May 24, 2017 | 28.55 | 28.59 | 28.36 | 28.55 | 38,313 | +0.15(+0.53%) |
May 23, 2017 | 28.54 | 28.68 | 28.39 | 28.40 | 38,622 | +0.08(+0.28%) |
May 22, 2017 | 28.29 | 28.34 | 28.13 | 28.32 | 23,014 | +0.18(+0.64%) |
May 19, 2017 | 28.17 | 28.21 | 28.06 | 28.14 | 25,396 | +0.22(+0.79%) |
May 18, 2017 | 27.66 | 27.95 | 27.66 | 27.92 | 34,937 | +0.20(+0.72%) |
May 17, 2017 | 27.83 | 27.88 | 27.58 | 27.72 | 47,593 | -0.20(-0.72%) |
May 16, 2017 | 27.83 | 27.92 | 27.76 | 27.92 | 42,299 | +0.14(+0.50%) |
May 15, 2017 | 27.70 | 27.78 | 27.64 | 27.78 | 52,741 | +0.27(+0.98%) |
May 12, 2017 | 27.47 | 27.63 | 27.38 | 27.51 | 44,341 | +0.35(+1.29%) |
May 11, 2017 | 27.44 | 27.44 | 27.16 | 27.16 | 161,107 | -0.14(-0.49%) |
May 10, 2017 | 27.49 | 27.50 | 27.28 | 27.30 | 92,271 | -0.51(-1.85%) |
May 09, 2017 | 28.15 | 28.19 | 27.75 | 27.81 | 104,615 | -0.19(-0.68%) |
May 08, 2017 | 28.29 | 28.29 | 27.94 | 28.00 | 55,579 | -0.53(-1.86%) |
May 05, 2017 | 29.00 | 29.19 | 28.53 | 28.53 | 422,264 | -0.66(-2.26%) |
May 04, 2017 | 29.08 | 29.26 | 29.07 | 29.19 | 59,420 | +0.31(+1.07%) |
May 03, 2017 | 28.79 | 29.05 | 28.79 | 28.88 | 69,147 | +0.17(+0.59%) |
May 02, 2017 | 29.12 | 29.13 | 28.62 | 28.71 | 318,357 | -0.58(-1.98%) |
May 01, 2017 | 29.29 | 29.30 | 29.02 | 29.29 | 22,756 | +0.12(+0.41%) |
Apr 28, 2017 | 29.25 | 29.25 | 28.82 | 29.17 | 104,748 | +0.57(+1.99%) |
Apr 27, 2017 | 29.01 | 29.01 | 28.52 | 28.60 | 352,512 | -0.74(-2.52%) |
Apr 26, 2017 | 29.22 | 29.50 | 29.02 | 29.34 | 77,850 | -0.66(-2.20%) |
Apr 25, 2017 | 29.77 | 30.24 | 29.72 | 30.00 | 162,263 | +0.27(+0.91%) |
Apr 24, 2017 | 29.70 | 29.81 | 29.38 | 29.73 | 310,459 | +1.77(+6.33%) |
Apr 21, 2017 | 27.97 | 27.99 | 27.85 | 27.96 | 69,524 | -0.11(-0.39%) |
Apr 20, 2017 | 28.12 | 28.17 | 28.00 | 28.07 | 24,187 | +0.16(+0.57%) |
Apr 19, 2017 | 28.00 | 28.08 | 27.88 | 27.91 | 120,736 | +0.08(+0.30%) |
Apr 18, 2017 | 28.11 | 28.11 | 27.75 | 27.83 | 424,948 | -0.38(-1.36%) |
Apr 17, 2017 | 28.00 | 28.30 | 28.00 | 28.21 | 69,961 | +0.16(+0.59%) |
Apr 13, 2017 | 28.03 | 28.24 | 27.96 | 28.05 | 19,214 | +0.15(+0.52%) |
Apr 12, 2017 | 28.05 | 28.06 | 27.66 | 27.90 | 27,445 | -0.07(-0.25%) |
Apr 11, 2017 | 28.01 | 28.02 | 27.91 | 27.97 | 34,562 | -0.01(-0.04%) |
Apr 10, 2017 | 28.15 | 28.26 | 27.89 | 27.98 | 114,755 | -0.16(-0.57%) |
Apr 07, 2017 | 28.02 | 28.24 | 28.01 | 28.14 | 19,819 | +0.09(+0.34%) |
Apr 06, 2017 | 28.15 | 28.19 | 27.99 | 28.05 | 34,417 | -0.03(-0.12%) |
Apr 05, 2017 | 27.86 | 28.17 | 27.86 | 28.08 | 201,480 | +0.38(+1.37%) |
Apr 04, 2017 | 27.64 | 27.80 | 27.59 | 27.70 | 177,365 | +0.00(+0.00%) |
Apr 03, 2017 | 27.64 | 27.70 | 27.51 | 27.70 | 299,235 | +0.14(+0.51%) |
Mar 31, 2017 | 27.56 | 27.70 | 27.50 | 27.56 | 91,608 | +0.09(+0.33%) |
Mar 30, 2017 | 27.63 | 27.67 | 27.47 | 27.47 | 49,613 | +0.13(+0.48%) |
Mar 29, 2017 | 27.58 | 27.68 | 27.30 | 27.34 | 69,554 | -0.70(-2.50%) |
Mar 28, 2017 | 27.98 | 28.11 | 27.95 | 28.04 | 49,794 | -0.34(-1.20%) |
Mar 27, 2017 | 28.20 | 28.38 | 28.14 | 28.38 | 107,331 | +0.73(+2.64%) |
Mar 24, 2017 | 28.16 | 28.19 | 27.23 | 27.65 | 163,615 | -0.23(-0.84%) |
Mar 23, 2017 | 27.86 | 28.06 | 27.42 | 27.88 | 101,265 | +0.48(+1.77%) |
Mar 22, 2017 | 27.00 | 27.50 | 26.97 | 27.40 | 124,794 | -0.21(-0.74%) |
Mar 21, 2017 | 28.07 | 28.10 | 27.41 | 27.61 | 711,259 | +0.62(+2.32%) |
Mar 20, 2017 | 26.87 | 27.20 | 26.75 | 26.98 | 135,334 | -0.27(-0.99%) |
Mar 17, 2017 | 26.94 | 27.27 | 26.85 | 27.25 | 301,998 | +0.47(+1.76%) |
Mar 16, 2017 | 26.88 | 26.90 | 26.52 | 26.78 | 73,265 | -0.31(-1.14%) |
Mar 15, 2017 | 26.63 | 27.14 | 26.63 | 27.09 | 90,824 | +0.49(+1.84%) |
Mar 14, 2017 | 26.82 | 26.88 | 26.60 | 26.60 | 111,285 | -0.45(-1.66%) |
Mar 13, 2017 | 27.07 | 27.19 | 27.00 | 27.05 | 62,420 | -0.00(-0.02%) |
Mar 10, 2017 | 27.06 | 27.37 | 26.80 | 27.05 | 150,920 | +1.71(+6.77%) |
Mar 09, 2017 | 26.21 | 26.21 | 24.89 | 25.34 | 311,176 | -0.25(-0.98%) |
Mar 08, 2017 | 22.69 | 27.40 | 22.62 | 25.59 | 677,723 | +2.95(+13.06%) |
Mar 07, 2017 | 22.69 | 22.70 | 22.60 | 22.64 | 27,765 | -0.17(-0.77%) |
Mar 06, 2017 | 22.84 | 22.86 | 22.74 | 22.81 | 42,911 | -0.15(-0.65%) |
Mar 03, 2017 | 22.77 | 22.99 | 22.70 | 22.96 | 74,324 | +0.30(+1.32%) |
Mar 02, 2017 | 22.66 | 22.74 | 22.61 | 22.66 | 40,277 | -0.09(-0.40%) |
Mar 01, 2017 | 22.64 | 22.84 | 22.62 | 22.75 | 27,847 | +0.41(+1.86%) |
Feb 28, 2017 | 22.30 | 22.48 | 22.29 | 22.34 | 30,650 | +0.07(+0.34%) |
Feb 27, 2017 | 22.13 | 22.35 | 22.13 | 22.26 | 62,571 | +0.13(+0.59%) |
Feb 24, 2017 | 21.94 | 22.14 | 21.94 | 22.13 | 90,489 | -0.14(-0.61%) |
Feb 23, 2017 | 22.31 | 22.34 | 22.22 | 22.27 | 104,269 | +0.01(+0.04%) |
Feb 22, 2017 | 22.10 | 22.31 | 21.95 | 22.25 | 95,391 | -0.07(-0.34%) |
Feb 21, 2017 | 22.33 | 22.35 | 22.24 | 22.33 | 398,653 | +0.10(+0.45%) |
Feb 17, 2017 | 22.23 | 22.23 | 22.23 | 0 | -0.14(-0.63%) | |
Feb 16, 2017 | 22.22 | 22.41 | 22.21 | 22.37 | 164,336 | +0.12(+0.52%) |
Feb 15, 2017 | 21.82 | 22.30 | 21.82 | 22.25 | 19,355 | -0.50(-2.18%) |
Feb 14, 2017 | 22.61 | 22.80 | 22.61 | 22.75 | 55,160 | -0.04(-0.18%) |
Feb 13, 2017 | 22.94 | 22.95 | 22.79 | 22.79 | 42,624 | -0.08(-0.35%) |
Feb 10, 2017 | 22.79 | 22.94 | 22.79 | 22.87 | 53,436 | -0.00(-0.00%) |
Feb 09, 2017 | 22.89 | 22.95 | 22.78 | 22.87 | 49,208 | +0.10(+0.42%) |
Feb 08, 2017 | 22.86 | 22.70 | 22.77 | 30,440 | +0.06(+0.29%) | |
Feb 07, 2017 | 22.63 | 22.78 | 22.63 | 22.71 | 25,252 | +0.07(+0.31%) |
Feb 06, 2017 | 22.74 | 22.75 | 22.51 | 22.64 | 47,133 | -0.28(-1.22%) |
Feb 03, 2017 | 22.91 | 23.02 | 22.88 | 22.92 | 25,794 | +0.03(+0.13%) |
Feb 02, 2017 | 22.90 | 23.03 | 22.80 | 22.89 | 111,843 | +0.11(+0.46%) |
Feb 01, 2017 | 22.84 | 22.86 | 22.63 | 22.79 | 89,722 | +0.06(+0.26%) |
Jan 31, 2017 | 22.91 | 22.94 | 22.57 | 22.73 | 90,020 | -0.00(-0.02%) |
Jan 30, 2017 | 22.58 | 22.74 | 22.50 | 22.73 | 86,434 | -0.07(-0.31%) |
Jan 27, 2017 | 22.82 | 22.84 | 22.72 | 22.80 | 32,681 | -0.03(-0.13%) |
Jan 26, 2017 | 22.74 | 22.83 | 22.71 | 22.83 | 47,069 | -0.27(-1.17%) |
Jan 25, 2017 | 23.10 | 23.13 | 23.02 | 23.10 | 33,898 | +0.40(+1.76%) |
Jan 24, 2017 | 22.54 | 22.70 | 22.54 | 22.70 | 61,292 | +0.13(+0.58%) |
Jan 23, 2017 | 22.45 | 22.59 | 22.42 | 22.57 | 70,974 | +0.09(+0.40%) |
Jan 20, 2017 | 22.37 | 22.56 | 22.37 | 22.48 | 29,123 | +0.44(+2.00%) |
Jan 19, 2017 | 22.02 | 22.10 | 21.94 | 22.04 | 44,224 | +0.00(+0.00%) |
Jan 18, 2017 | 21.83 | 22.12 | 21.83 | 22.04 | 54,418 | +0.36(+1.66%) |
Jan 17, 2017 | 21.57 | 21.68 | 21.54 | 21.68 | 123,763 | +0.27(+1.26%) |
Jan 13, 2017 | 21.41 | 21.41 | 21.41 | 0 | +0.13(+0.63%) | |
Jan 12, 2017 | 21.13 | 21.28 | 21.11 | 21.28 | 54,488 | +0.41(+1.95%) |
Jan 11, 2017 | 20.74 | 21.00 | 20.66 | 20.87 | 52,608 | -0.04(-0.19%) |
Jan 10, 2017 | 20.90 | 20.95 | 20.86 | 20.91 | 87,911 | -0.18(-0.83%) |
Jan 09, 2017 | 20.98 | 21.15 | 20.98 | 21.09 | 81,003 | +0.05(+0.21%) |
Jan 06, 2017 | 21.04 | 21.14 | 21.04 | 21.04 | 111,453 | -0.25(-1.17%) |
Jan 05, 2017 | 21.06 | 21.29 | 21.06 | 21.29 | 195,788 | +0.15(+0.71%) |
Jan 04, 2017 | 20.87 | 21.19 | 20.87 | 21.14 | 245,834 | +0.32(+1.51%) |
Jan 03, 2017 | 20.65 | 20.85 | 20.61 | 20.82 | 60,477 | +0.12(+0.60%) |
Dec 30, 2016 | 20.70 | 20.70 | 20.70 | 0 | -0.01(-0.05%) | |
Dec 29, 2016 | 20.64 | 20.80 | 20.64 | 20.71 | 108,219 | +0.18(+0.88%) |
Dec 28, 2016 | 20.55 | 20.58 | 20.45 | 20.53 | 35,939 | -0.13(-0.63%) |
Dec 27, 2016 | 20.62 | 20.68 | 20.62 | 20.66 | 44,665 | +0.05(+0.24%) |
Dec 23, 2016 | 20.61 | 20.61 | 20.61 | 0 | +0.09(+0.44%) | |
Dec 22, 2016 | 20.56 | 20.63 | 20.51 | 20.52 | 94,241 | +0.12(+0.61%) |
Dec 21, 2016 | 20.48 | 20.58 | 20.33 | 20.39 | 1,283,884 | -0.07(-0.37%) |
Dec 20, 2016 | 20.49 | 20.57 | 20.46 | 20.47 | 254,254 | -0.21(-1.02%) |
Dec 19, 2016 | 20.67 | 20.84 | 20.66 | 20.68 | 145,107 | -0.06(-0.29%) |
Dec 16, 2016 | 20.62 | 20.74 | 20.60 | 20.74 | 159,723 | +0.18(+0.88%) |
Dec 15, 2016 | 20.60 | 20.67 | 20.45 | 20.56 | 250,159 | -0.11(-0.53%) |
Dec 14, 2016 | 20.99 | 21.08 | 20.65 | 20.67 | 184,225 | -0.51(-2.41%) |
Dec 13, 2016 | 21.21 | 21.34 | 21.15 | 21.18 | 167,093 | +0.02(+0.12%) |
Dec 12, 2016 | 21.00 | 21.19 | 20.99 | 21.16 | 46,418 | -0.01(-0.05%) |
Dec 09, 2016 | 20.96 | 21.21 | 20.96 | 21.16 | 123,671 | +0.27(+1.27%) |
Dec 08, 2016 | 20.83 | 20.98 | 20.79 | 20.90 | 130,044 | -0.38(-1.76%) |
Dec 07, 2016 | 21.11 | 21.33 | 21.04 | 21.27 | 83,523 | +0.70(+3.38%) |
Dec 06, 2016 | 20.44 | 20.58 | 20.40 | 20.58 | 66,134 | -0.04(-0.17%) |
Dec 05, 2016 | 20.61 | 20.67 | 20.50 | 20.61 | 126,002 | +0.20(+1.00%) |
Dec 02, 2016 | 20.21 | 20.57 | 20.21 | 20.41 | 95,138 | -0.24(-1.16%) |
Dec 01, 2016 | 20.61 | 20.71 | 20.53 | 20.65 | 70,843 | -0.03(-0.15%) |
Nov 30, 2016 | 20.73 | 20.82 | 20.65 | 20.68 | 94,464 | -0.09(-0.46%) |
Nov 29, 2016 | 20.55 | 20.80 | 20.52 | 20.77 | 80,088 | +0.26(+1.27%) |
Nov 28, 2016 | 20.48 | 20.62 | 20.46 | 20.52 | 125,034 | -0.34(-1.63%) |
Nov 25, 2016 | 20.81 | 20.87 | 20.80 | 20.86 | 29,546 | +0.33(+1.61%) |
Nov 23, 2016 | 20.52 | 20.52 | 20.52 | 0 | -0.25(-1.18%) | |
Nov 22, 2016 | 20.60 | 20.77 | 20.53 | 20.77 | 42,901 | +0.30(+1.49%) |
Nov 21, 2016 | 20.38 | 20.48 | 20.37 | 20.46 | 59,631 | +0.11(+0.57%) |
Nov 18, 2016 | 20.39 | 20.42 | 20.30 | 20.35 | 89,618 | -0.12(-0.58%) |
Nov 17, 2016 | 20.53 | 20.58 | 20.44 | 20.47 | 134,219 | -0.05(-0.25%) |
Nov 16, 2016 | 20.57 | 20.66 | 20.43 | 20.52 | 50,818 | -0.41(-1.96%) |
Nov 15, 2016 | 20.78 | 21.00 | 20.73 | 20.93 | 85,030 | -0.02(-0.12%) |
Nov 14, 2016 | 21.06 | 21.07 | 20.86 | 20.95 | 93,261 | -0.25(-1.16%) |
Nov 11, 2016 | 21.23 | 21.30 | 21.16 | 21.20 | 20,334 | -0.36(-1.65%) |
Nov 10, 2016 | 21.54 | 21.69 | 21.36 | 21.55 | 40,213 | +0.02(+0.12%) |
Nov 09, 2016 | 21.25 | 21.60 | 21.23 | 21.53 | 21,957 | +0.07(+0.33%) |
Nov 08, 2016 | 21.26 | 21.55 | 21.25 | 21.46 | 29,761 | +0.26(+1.23%) |
Nov 07, 2016 | 21.20 | 21.27 | 21.17 | 21.20 | 34,388 | -0.05(-0.24%) |
Nov 04, 2016 | 21.04 | 21.47 | 21.03 | 21.25 | 22,086 | +0.13(+0.62%) |
Nov 03, 2016 | 21.29 | 21.29 | 21.06 | 21.12 | 34,239 | -0.23(-1.08%) |
Nov 02, 2016 | 21.40 | 21.46 | 21.28 | 21.35 | 31,740 | +0.03(+0.14%) |
Nov 01, 2016 | 21.50 | 21.50 | 21.29 | 21.32 | 36,634 | -0.17(-0.79%) |
Oct 31, 2016 | 21.38 | 21.55 | 21.36 | 21.49 | 127,077 | +0.05(+0.25%) |
Oct 28, 2016 | 21.53 | 21.60 | 21.42 | 21.44 | 52,263 | +0.08(+0.38%) |
Oct 27, 2016 | 21.42 | 21.45 | 21.32 | 21.36 | 54,206 | -0.04(-0.21%) |
Oct 26, 2016 | 21.51 | 21.55 | 21.32 | 21.40 | 24,367 | -0.30(-1.38%) |
Oct 25, 2016 | 21.76 | 21.80 | 21.54 | 21.70 | 37,085 | -0.30(-1.36%) |
Oct 24, 2016 | 22.17 | 22.17 | 21.85 | 22.00 | 51,532 | +0.11(+0.50%) |
Oct 21, 2016 | 21.73 | 21.90 | 21.72 | 21.89 | 70,921 | +0.12(+0.55%) |
Oct 20, 2016 | 21.71 | 21.86 | 21.64 | 21.77 | 144,179 | -0.30(-1.36%) |
Oct 19, 2016 | 22.02 | 22.14 | 21.98 | 22.07 | 43,318 | -0.69(-3.03%) |
Oct 18, 2016 | 22.81 | 22.81 | 22.50 | 22.76 | 36,791 | +0.11(+0.49%) |
Oct 17, 2016 | 22.58 | 22.75 | 22.58 | 22.65 | 25,932 | +0.15(+0.67%) |
Oct 14, 2016 | 22.55 | 22.66 | 22.44 | 22.50 | 26,707 | +0.07(+0.31%) |
Oct 13, 2016 | 22.01 | 22.43 | 22.00 | 22.43 | 22,347 | +0.16(+0.72%) |
Oct 12, 2016 | 22.29 | 22.42 | 22.25 | 22.27 | 16,801 | -0.13(-0.58%) |
Oct 11, 2016 | 22.59 | 22.59 | 22.28 | 22.40 | 17,160 | -0.17(-0.75%) |
Oct 10, 2016 | 22.56 | 22.65 | 22.56 | 22.57 | 28,884 | -0.07(-0.31%) |
Oct 07, 2016 | 22.85 | 22.86 | 22.39 | 22.64 | 36,883 | -0.59(-2.52%) |
Oct 06, 2016 | 23.14 | 23.28 | 23.14 | 23.23 | 74,570 | +0.23(+0.98%) |
Oct 05, 2016 | 22.81 | 23.01 | 22.81 | 23.00 | 52,107 | +0.28(+1.23%) |
Oct 04, 2016 | 22.77 | 22.96 | 22.71 | 22.72 | 21,105 | +0.13(+0.58%) |
Oct 03, 2016 | 22.56 | 22.70 | 22.53 | 22.59 | 43,198 | +0.00(+0.00%) |
Sep 30, 2016 | 22.44 | 22.64 | 22.40 | 22.59 | 34,658 | +0.10(+0.44%) |
Sep 29, 2016 | 22.82 | 22.88 | 22.37 | 22.49 | 36,225 | -0.55(-2.39%) |
Sep 28, 2016 | 22.86 | 23.04 | 22.79 | 23.04 | 18,696 | +0.45(+2.01%) |
Sep 27, 2016 | 22.39 | 22.63 | 22.36 | 22.59 | 28,783 | -0.13(-0.59%) |
Sep 26, 2016 | 22.79 | 22.85 | 22.67 | 22.72 | 25,460 | -0.33(-1.43%) |
Sep 23, 2016 | 22.95 | 23.10 | 22.95 | 23.05 | 37,416 | +0.06(+0.26%) |
Sep 22, 2016 | 23.10 | 23.23 | 22.90 | 22.99 | 47,837 | +0.20(+0.88%) |
Sep 21, 2016 | 22.54 | 22.91 | 22.48 | 22.79 | 26,694 | +0.36(+1.60%) |
Sep 20, 2016 | 22.57 | 22.57 | 22.33 | 22.43 | 22,915 | +0.07(+0.31%) |
Sep 19, 2016 | 22.27 | 22.40 | 22.20 | 22.36 | 34,860 | +0.19(+0.86%) |
Sep 16, 2016 | 22.21 | 22.21 | 22.09 | 22.17 | 47,732 | -0.29(-1.29%) |
Sep 15, 2016 | 22.40 | 22.57 | 22.39 | 22.46 | 31,883 | +0.08(+0.36%) |
Sep 14, 2016 | 22.39 | 22.60 | 22.37 | 22.38 | 56,909 | -0.16(-0.71%) |
Sep 13, 2016 | 22.47 | 22.59 | 22.34 | 22.54 | 28,852 | -0.14(-0.62%) |
Sep 12, 2016 | 22.27 | 22.68 | 22.26 | 22.68 | 31,010 | +0.13(+0.58%) |
Sep 09, 2016 | 22.78 | 22.78 | 22.46 | 22.55 | 20,341 | -0.57(-2.47%) |
Sep 08, 2016 | 23.20 | 23.27 | 23.08 | 23.12 | 66,487 | -0.40(-1.70%) |
Sep 07, 2016 | 23.55 | 23.59 | 23.43 | 23.52 | 36,995 | +0.11(+0.47%) |
Sep 06, 2016 | 23.18 | 23.45 | 23.17 | 23.41 | 80,987 | +0.39(+1.69%) |
Sep 02, 2016 | 23.02 | 23.02 | 23.02 | 0 | +0.08(+0.35%) | |
Sep 01, 2016 | 22.84 | 22.99 | 22.84 | 22.94 | 70,515 | +0.42(+1.87%) |
Aug 31, 2016 | 22.50 | 22.60 | 22.46 | 22.52 | 38,759 | -0.02(-0.09%) |
Aug 30, 2016 | 22.62 | 22.68 | 22.50 | 22.54 | 33,338 | +0.01(+0.04%) |
Aug 29, 2016 | 22.32 | 22.59 | 22.29 | 22.53 | 75,431 | +0.04(+0.18%) |
Aug 26, 2016 | 22.62 | 22.82 | 22.34 | 22.49 | 31,428 | +0.05(+0.22%) |
Aug 25, 2016 | 22.48 | 22.53 | 22.41 | 22.44 | 78,597 | +0.04(+0.17%) |
Aug 24, 2016 | 22.59 | 22.59 | 22.39 | 22.40 | 45,448 | +0.01(+0.05%) |
Aug 23, 2016 | 22.53 | 22.57 | 22.38 | 22.39 | 101,823 | +0.18(+0.81%) |
Aug 22, 2016 | 22.17 | 22.27 | 22.17 | 22.21 | 40,942 | -0.25(-1.11%) |
Aug 19, 2016 | 22.47 | 22.48 | 22.31 | 22.46 | 77,824 | -0.06(-0.27%) |
Aug 18, 2016 | 22.47 | 22.59 | 22.43 | 22.52 | 20,287 | +0.03(+0.13%) |
Aug 17, 2016 | 22.28 | 22.54 | 22.22 | 22.49 | 25,214 | +0.24(+1.10%) |
Aug 16, 2016 | 22.29 | 22.33 | 22.21 | 22.25 | 32,771 | +0.05(+0.25%) |
Aug 15, 2016 | 22.21 | 22.27 | 22.16 | 22.19 | 40,369 | +0.26(+1.19%) |
Aug 12, 2016 | 22.03 | 22.05 | 21.92 | 21.93 | 81,053 | -0.12(-0.52%) |
Aug 11, 2016 | 22.00 | 22.14 | 21.97 | 22.05 | 46,529 | +0.20(+0.89%) |
Aug 10, 2016 | 21.80 | 21.88 | 21.75 | 21.85 | 41,151 | -0.11(-0.50%) |
Aug 09, 2016 | 21.75 | 22.01 | 21.75 | 21.96 | 23,953 | +0.34(+1.57%) |
Aug 08, 2016 | 21.58 | 21.62 | 21.54 | 21.62 | 89,148 | +0.07(+0.35%) |
Aug 05, 2016 | 21.34 | 21.55 | 21.33 | 21.55 | 48,009 | +0.38(+1.77%) |
Aug 04, 2016 | 21.18 | 21.24 | 21.11 | 21.17 | 31,257 | -0.06(-0.31%) |
Aug 03, 2016 | 21.18 | 21.33 | 21.16 | 21.23 | 50,100 | -0.16(-0.72%) |
Aug 02, 2016 | 21.38 | 21.39 | 21.26 | 21.39 | 51,911 | -0.09(-0.42%) |