Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 29.81 | 30.32 | 29.68 | 29.89 | 97,992 | +0.13(+0.42%) |
Aug 30, 2017 | 29.80 | 30.15 | 29.70 | 29.76 | 61,053 | -0.03(-0.08%) |
Aug 29, 2017 | 29.61 | 29.99 | 29.50 | 29.79 | 54,304 | -0.18(-0.59%) |
Aug 28, 2017 | 30.05 | 30.24 | 29.81 | 29.97 | 42,780 | -0.18(-0.61%) |
Aug 25, 2017 | 30.13 | 30.37 | 29.93 | 30.15 | 30,115 | +0.12(+0.39%) |
Aug 24, 2017 | 29.92 | 30.15 | 29.69 | 30.03 | 30,294 | +0.15(+0.51%) |
Aug 23, 2017 | 29.65 | 30.19 | 29.65 | 29.88 | 28,812 | -0.08(-0.25%) |
Aug 22, 2017 | 29.97 | 30.13 | 29.87 | 29.96 | 57,886 | +0.07(+0.22%) |
Aug 21, 2017 | 29.68 | 29.92 | 29.57 | 29.89 | 35,850 | +0.09(+0.31%) |
Aug 18, 2017 | 29.54 | 30.14 | 29.25 | 29.80 | 118,118 | +0.05(+0.17%) |
Aug 17, 2017 | 30.64 | 30.75 | 29.72 | 29.75 | 67,252 | -1.02(-3.33%) |
Aug 16, 2017 | 31.24 | 31.40 | 30.66 | 30.77 | 56,184 | -0.40(-1.29%) |
Aug 15, 2017 | 31.53 | 31.53 | 31.16 | 31.18 | 38,676 | -0.22(-0.70%) |
Aug 14, 2017 | 30.97 | 31.43 | 30.82 | 31.39 | 54,852 | +0.87(+2.83%) |
Aug 11, 2017 | 31.05 | 31.06 | 30.26 | 30.53 | 76,239 | -0.35(-1.14%) |
Aug 10, 2017 | 31.39 | 31.39 | 30.77 | 30.88 | 91,942 | -0.72(-2.29%) |
Aug 09, 2017 | 31.62 | 31.65 | 31.22 | 31.60 | 76,537 | -0.21(-0.66%) |
Aug 08, 2017 | 31.54 | 32.41 | 31.54 | 31.81 | 70,080 | +0.14(+0.45%) |
Aug 07, 2017 | 31.33 | 31.82 | 30.69 | 31.67 | 116,783 | +0.00(+0.00%) |
Aug 04, 2017 | 31.21 | 31.75 | 31.00 | 31.67 | 113,224 | +0.63(+2.03%) |
Aug 03, 2017 | 30.82 | 31.10 | 30.82 | 31.04 | 97,693 | +0.16(+0.52%) |
Aug 02, 2017 | 30.95 | 31.10 | 30.70 | 30.88 | 88,285 | -0.06(-0.19%) |
Aug 01, 2017 | 30.99 | 30.99 | 30.73 | 30.94 | 60,362 | -0.06(-0.19%) |
Jul 31, 2017 | 30.70 | 31.23 | 30.68 | 31.00 | 45,255 | +0.58(+1.91%) |
Jul 28, 2017 | 30.00 | 30.51 | 29.76 | 30.42 | 81,440 | +0.71(+2.40%) |
Jul 27, 2017 | 30.17 | 30.24 | 29.53 | 29.70 | 49,793 | -0.41(-1.37%) |
Jul 26, 2017 | 30.39 | 30.48 | 30.01 | 30.12 | 41,773 | -0.29(-0.97%) |
Jul 25, 2017 | 30.22 | 30.76 | 30.22 | 30.41 | 178,334 | +0.44(+1.46%) |
Jul 24, 2017 | 29.35 | 30.01 | 29.35 | 29.97 | 67,567 | +0.55(+1.88%) |
Jul 21, 2017 | 30.16 | 30.16 | 29.44 | 29.42 | 46,816 | -0.47(-1.57%) |
Jul 20, 2017 | 29.88 | 30.00 | 29.64 | 29.89 | 28,473 | +0.03(+0.08%) |
Jul 19, 2017 | 29.95 | 30.16 | 29.73 | 29.86 | 71,066 | -0.08(-0.25%) |
Jul 18, 2017 | 29.37 | 30.07 | 29.37 | 29.94 | 91,274 | +0.32(+1.08%) |
Jul 17, 2017 | 29.38 | 29.77 | 29.25 | 29.62 | 65,884 | +0.24(+0.80%) |
Jul 14, 2017 | 29.30 | 29.69 | 29.13 | 29.39 | 73,034 | -0.20(-0.68%) |
Jul 13, 2017 | 29.72 | 29.86 | 29.45 | 29.59 | 86,555 | -0.14(-0.48%) |
Jul 12, 2017 | 29.58 | 29.93 | 29.43 | 29.73 | 105,913 | +0.14(+0.48%) |
Jul 11, 2017 | 29.81 | 29.81 | 28.78 | 29.59 | 125,251 | -0.24(-0.82%) |
Jul 10, 2017 | 29.89 | 30.11 | 29.65 | 29.83 | 90,951 | -0.14(-0.48%) |
Jul 07, 2017 | 29.57 | 30.12 | 29.41 | 29.97 | 91,667 | +0.40(+1.36%) |
Jul 06, 2017 | 29.81 | 30.07 | 29.42 | 29.57 | 110,857 | -0.35(-1.18%) |
Jul 05, 2017 | 30.27 | 30.27 | 29.67 | 29.92 | 45,428 | -0.34(-1.14%) |
Jul 03, 2017 | 29.65 | 30.63 | 29.40 | 30.27 | 96,213 | +0.74(+2.50%) |
Jun 30, 2017 | 29.78 | 30.02 | 29.46 | 29.53 | 79,109 | -0.26(-0.87%) |
Jun 29, 2017 | 29.86 | 30.01 | 29.34 | 29.79 | 69,119 | +0.23(+0.77%) |
Jun 28, 2017 | 29.16 | 29.61 | 29.16 | 29.56 | 83,327 | +0.52(+1.79%) |
Jun 27, 2017 | 29.10 | 29.61 | 28.95 | 29.04 | 90,414 | +0.08(+0.26%) |
Jun 26, 2017 | 29.02 | 29.32 | 28.34 | 28.97 | 88,850 | +0.03(+0.12%) |
Jun 23, 2017 | 29.26 | 29.26 | 28.73 | 28.93 | 133,716 | -0.18(-0.63%) |
Jun 22, 2017 | 29.27 | 29.32 | 28.69 | 29.12 | 39,556 | -0.14(-0.49%) |
Jun 21, 2017 | 29.89 | 29.99 | 29.16 | 29.26 | 38,369 | -0.48(-1.61%) |
Jun 20, 2017 | 30.13 | 30.18 | 29.65 | 29.74 | 32,563 | -0.45(-1.50%) |
Jun 19, 2017 | 30.28 | 30.54 | 29.99 | 30.19 | 36,221 | +0.02(+0.06%) |
Jun 16, 2017 | 30.18 | 30.28 | 29.66 | 30.18 | 117,794 | -0.18(-0.61%) |
Jun 15, 2017 | 30.18 | 30.73 | 29.91 | 30.36 | 45,321 | -0.19(-0.63%) |
Jun 14, 2017 | 30.53 | 30.84 | 30.03 | 30.55 | 66,869 | -0.12(-0.38%) |
Jun 13, 2017 | 30.70 | 30.83 | 30.35 | 30.67 | 72,679 | +0.06(+0.19%) |
Jun 12, 2017 | 30.68 | 31.76 | 30.24 | 30.61 | 98,717 | -0.01(-0.03%) |
Jun 09, 2017 | 29.91 | 30.87 | 29.27 | 30.62 | 148,463 | +0.89(+3.01%) |
Jun 08, 2017 | 28.96 | 30.59 | 28.96 | 29.73 | 99,820 | +0.71(+2.45%) |
Jun 07, 2017 | 29.33 | 29.42 | 28.95 | 29.02 | 97,129 | -0.15(-0.52%) |
Jun 06, 2017 | 29.29 | 29.58 | 29.02 | 29.17 | 37,823 | -0.34(-1.16%) |
Jun 05, 2017 | 29.70 | 29.93 | 29.47 | 29.51 | 40,442 | -0.22(-0.73%) |
Jun 02, 2017 | 29.32 | 30.43 | 29.32 | 29.73 | 56,134 | +0.01(+0.03%) |
Jun 01, 2017 | 29.36 | 29.76 | 29.02 | 29.72 | 63,851 | +0.55(+1.89%) |
May 31, 2017 | 29.42 | 29.42 | 28.74 | 29.17 | 77,817 | -0.22(-0.74%) |
May 30, 2017 | 29.00 | 29.54 | 29.00 | 29.38 | 65,255 | +0.06(+0.20%) |
May 26, 2017 | 29.33 | 29.65 | 29.11 | 29.32 | 27,164 | -0.04(-0.14%) |
May 25, 2017 | 29.48 | 29.56 | 29.14 | 29.37 | 35,922 | -0.03(-0.09%) |
May 24, 2017 | 29.66 | 29.84 | 29.15 | 29.39 | 47,424 | -0.15(-0.51%) |
May 23, 2017 | 29.36 | 29.58 | 29.08 | 29.54 | 126,057 | +0.23(+0.77%) |
May 22, 2017 | 29.20 | 29.43 | 28.45 | 29.32 | 87,050 | +0.18(+0.63%) |
May 19, 2017 | 29.29 | 29.48 | 28.91 | 29.13 | 128,418 | -0.17(-0.57%) |
May 18, 2017 | 29.00 | 29.60 | 28.92 | 29.30 | 173,377 | +0.29(+1.01%) |
May 17, 2017 | 29.17 | 29.50 | 28.86 | 29.01 | 78,641 | -0.88(-2.94%) |
May 16, 2017 | 29.99 | 30.14 | 29.77 | 29.88 | 64,459 | -0.02(-0.06%) |
May 15, 2017 | 29.87 | 30.18 | 29.68 | 29.90 | 51,477 | +0.23(+0.79%) |
May 12, 2017 | 29.48 | 29.81 | 29.38 | 29.67 | 49,178 | +0.02(+0.06%) |
May 11, 2017 | 29.87 | 30.00 | 29.20 | 29.65 | 47,545 | -0.35(-1.17%) |
May 10, 2017 | 29.95 | 30.13 | 29.83 | 30.00 | 44,521 | -0.07(-0.22%) |
May 09, 2017 | 30.03 | 30.17 | 29.63 | 30.07 | 95,492 | +0.11(+0.36%) |
May 08, 2017 | 30.00 | 30.06 | 29.68 | 29.96 | 47,309 | -0.05(-0.17%) |
May 05, 2017 | 30.22 | 30.22 | 29.39 | 30.01 | 60,451 | -0.08(-0.25%) |
May 04, 2017 | 29.95 | 30.17 | 29.55 | 30.09 | 40,968 | +0.30(+1.01%) |
May 03, 2017 | 29.62 | 29.85 | 29.45 | 29.78 | 52,526 | +0.08(+0.28%) |
May 02, 2017 | 30.29 | 30.40 | 29.56 | 29.70 | 53,606 | -0.47(-1.55%) |
May 01, 2017 | 29.77 | 30.36 | 29.43 | 30.17 | 36,817 | +0.52(+1.75%) |
Apr 28, 2017 | 30.60 | 30.87 | 29.56 | 29.65 | 61,144 | -0.80(-2.64%) |
Apr 27, 2017 | 30.82 | 31.20 | 30.36 | 30.45 | 49,738 | -0.29(-0.95%) |
Apr 26, 2017 | 30.24 | 31.16 | 30.24 | 30.75 | 80,154 | +0.37(+1.21%) |
Apr 25, 2017 | 30.19 | 30.66 | 30.19 | 30.38 | 61,727 | +0.44(+1.48%) |
Apr 24, 2017 | 29.77 | 30.36 | 29.77 | 29.93 | 36,110 | +0.59(+2.02%) |
Apr 21, 2017 | 29.14 | 29.53 | 28.99 | 29.34 | 51,868 | +0.03(+0.09%) |
Apr 20, 2017 | 28.58 | 29.32 | 28.48 | 29.32 | 46,647 | +0.91(+3.21%) |
Apr 19, 2017 | 28.44 | 28.61 | 28.26 | 28.40 | 48,122 | +0.02(+0.06%) |
Apr 18, 2017 | 27.97 | 28.47 | 27.92 | 28.39 | 44,000 | +0.09(+0.32%) |
Apr 17, 2017 | 27.77 | 28.31 | 27.63 | 28.30 | 32,641 | +0.66(+2.39%) |
Apr 13, 2017 | 28.18 | 28.31 | 27.44 | 27.64 | 45,806 | -0.68(-2.39%) |
Apr 12, 2017 | 28.66 | 28.66 | 28.17 | 28.31 | 36,267 | -0.49(-1.71%) |
Apr 11, 2017 | 28.29 | 28.87 | 28.15 | 28.81 | 42,082 | +0.27(+0.94%) |
Apr 10, 2017 | 28.80 | 29.31 | 28.25 | 28.54 | 41,261 | -0.28(-0.96%) |
Apr 07, 2017 | 28.86 | 29.07 | 28.61 | 28.81 | 135,649 | -0.21(-0.72%) |
Apr 06, 2017 | 28.76 | 29.09 | 28.63 | 29.02 | 52,969 | +0.30(+1.05%) |
Apr 05, 2017 | 29.34 | 29.47 | 28.71 | 28.72 | 64,389 | -0.33(-1.15%) |
Apr 04, 2017 | 29.21 | 29.40 | 28.91 | 29.06 | 44,568 | -0.26(-0.88%) |
Apr 03, 2017 | 29.74 | 29.91 | 29.11 | 29.32 | 48,505 | -0.39(-1.32%) |
Mar 31, 2017 | 29.83 | 29.88 | 29.55 | 29.71 | 104,361 | -0.02(-0.06%) |
Mar 30, 2017 | 28.60 | 29.83 | 28.60 | 29.73 | 73,084 | +0.98(+3.40%) |
Mar 29, 2017 | 28.57 | 28.77 | 28.44 | 28.75 | 43,320 | +0.03(+0.12%) |
Mar 28, 2017 | 28.10 | 28.70 | 28.01 | 28.71 | 44,193 | +0.37(+1.30%) |
Mar 27, 2017 | 27.70 | 28.40 | 27.59 | 28.35 | 36,494 | +0.07(+0.24%) |
Mar 24, 2017 | 28.18 | 28.58 | 28.09 | 28.28 | 32,156 | -0.05(-0.18%) |
Mar 23, 2017 | 27.83 | 28.73 | 27.40 | 28.33 | 71,661 | +0.48(+1.71%) |
Mar 22, 2017 | 27.89 | 28.14 | 27.39 | 27.85 | 69,252 | -0.18(-0.63%) |
Mar 21, 2017 | 29.99 | 29.99 | 28.01 | 28.03 | 73,737 | -1.70(-5.71%) |
Mar 20, 2017 | 30.42 | 30.42 | 29.69 | 29.73 | 34,797 | -0.71(-2.34%) |
Mar 17, 2017 | 30.18 | 30.61 | 29.88 | 30.44 | 114,398 | +0.12(+0.39%) |
Mar 16, 2017 | 30.20 | 30.35 | 29.86 | 30.32 | 46,569 | +0.25(+0.83%) |
Mar 15, 2017 | 29.56 | 30.20 | 29.56 | 30.07 | 89,164 | +0.29(+0.98%) |
Mar 14, 2017 | 29.53 | 29.86 | 29.16 | 29.78 | 42,986 | +0.20(+0.68%) |
Mar 13, 2017 | 29.44 | 29.86 | 29.33 | 29.58 | 36,077 | -0.04(-0.14%) |
Mar 10, 2017 | 30.07 | 30.07 | 29.33 | 29.62 | 55,274 | -0.09(-0.31%) |
Mar 09, 2017 | 29.83 | 30.23 | 29.66 | 29.71 | 42,621 | -0.24(-0.81%) |
Mar 08, 2017 | 30.39 | 30.61 | 29.94 | 29.95 | 100,744 | -0.27(-0.91%) |
Mar 07, 2017 | 30.41 | 30.48 | 30.16 | 30.23 | 40,266 | -0.19(-0.63%) |
Mar 06, 2017 | 30.18 | 30.52 | 30.05 | 30.42 | 38,813 | -0.01(-0.03%) |
Mar 03, 2017 | 30.29 | 30.55 | 30.14 | 30.43 | 43,793 | +0.17(+0.55%) |
Mar 02, 2017 | 31.09 | 31.09 | 30.21 | 30.26 | 38,348 | -0.83(-2.68%) |
Mar 01, 2017 | 30.79 | 31.12 | 30.79 | 31.09 | 91,907 | +0.84(+2.78%) |
Feb 28, 2017 | 30.83 | 30.84 | 30.06 | 30.25 | 101,563 | -0.66(-2.13%) |
Feb 27, 2017 | 31.02 | 31.11 | 30.82 | 30.91 | 57,274 | -0.05(-0.16%) |
Feb 24, 2017 | 30.64 | 31.02 | 30.64 | 30.96 | 45,512 | -0.05(-0.16%) |
Feb 23, 2017 | 31.08 | 31.15 | 30.59 | 31.01 | 71,127 | -0.03(-0.11%) |
Feb 22, 2017 | 31.08 | 31.17 | 30.88 | 31.04 | 54,235 | -0.08(-0.27%) |
Feb 21, 2017 | 31.14 | 31.18 | 30.85 | 31.13 | 48,934 | +0.14(+0.46%) |
Feb 17, 2017 | 30.98 | 30.98 | 30.98 | 0 | -0.02(-0.08%) | |
Feb 16, 2017 | 30.99 | 31.04 | 30.80 | 31.01 | 61,429 | -0.01(-0.03%) |
Feb 15, 2017 | 30.80 | 31.03 | 30.67 | 31.02 | 51,670 | +0.17(+0.54%) |
Feb 14, 2017 | 30.72 | 30.88 | 30.49 | 30.85 | 69,699 | +0.17(+0.54%) |
Feb 13, 2017 | 30.61 | 30.79 | 30.51 | 30.68 | 107,963 | +0.12(+0.38%) |
Feb 10, 2017 | 30.55 | 30.60 | 30.34 | 30.57 | 51,190 | +0.20(+0.66%) |
Feb 09, 2017 | 29.95 | 30.40 | 29.95 | 30.37 | 90,478 | +0.51(+1.70%) |
Feb 08, 2017 | 30.08 | 30.31 | 29.64 | 29.86 | 124,741 | -0.47(-1.56%) |
Feb 07, 2017 | 30.73 | 30.80 | 30.07 | 30.34 | 96,488 | -0.24(-0.79%) |
Feb 06, 2017 | 30.85 | 30.85 | 30.43 | 30.58 | 101,784 | -0.34(-1.10%) |
Feb 03, 2017 | 30.44 | 30.95 | 30.22 | 30.92 | 94,985 | +0.88(+2.94%) |
Feb 02, 2017 | 30.42 | 30.42 | 29.84 | 30.04 | 77,845 | -0.45(-1.48%) |
Feb 01, 2017 | 30.81 | 30.93 | 30.36 | 30.49 | 108,744 | -0.22(-0.71%) |
Jan 31, 2017 | 28.84 | 30.81 | 28.84 | 30.70 | 182,427 | +2.04(+7.12%) |
Jan 30, 2017 | 29.14 | 29.15 | 28.45 | 28.66 | 93,678 | -0.52(-1.80%) |
Jan 27, 2017 | 29.59 | 29.59 | 29.04 | 29.19 | 61,014 | -0.33(-1.13%) |
Jan 26, 2017 | 29.61 | 29.69 | 29.34 | 29.52 | 58,047 | -0.12(-0.39%) |
Jan 25, 2017 | 29.69 | 29.85 | 29.44 | 29.64 | 63,115 | +0.25(+0.85%) |
Jan 24, 2017 | 29.07 | 29.48 | 28.67 | 29.39 | 38,185 | +0.61(+2.11%) |
Jan 23, 2017 | 28.80 | 29.21 | 28.45 | 28.78 | 47,316 | -0.12(-0.43%) |
Jan 20, 2017 | 28.48 | 29.13 | 28.48 | 28.90 | 53,852 | +0.43(+1.52%) |
Jan 19, 2017 | 28.57 | 28.69 | 28.17 | 28.47 | 94,379 | -0.15(-0.52%) |
Jan 18, 2017 | 28.39 | 28.65 | 28.10 | 28.62 | 77,151 | +0.36(+1.27%) |
Jan 17, 2017 | 28.64 | 28.64 | 28.15 | 28.26 | 91,849 | -0.65(-2.25%) |
Jan 13, 2017 | 28.91 | 28.91 | 28.91 | 0 | +0.83(+2.97%) | |
Jan 12, 2017 | 28.16 | 28.22 | 27.91 | 28.08 | 142,451 | -0.07(-0.24%) |
Jan 11, 2017 | 27.72 | 28.36 | 27.45 | 28.15 | 215,501 | +0.61(+2.21%) |
Jan 10, 2017 | 27.51 | 27.57 | 27.20 | 27.54 | 144,880 | +0.19(+0.70%) |
Jan 09, 2017 | 27.85 | 27.85 | 27.34 | 27.35 | 55,638 | -0.62(-2.23%) |
Jan 06, 2017 | 28.05 | 28.34 | 27.70 | 27.97 | 68,617 | +0.12(+0.45%) |
Jan 05, 2017 | 28.23 | 28.25 | 27.76 | 27.85 | 39,188 | -0.45(-1.59%) |
Jan 04, 2017 | 28.16 | 28.49 | 28.15 | 28.30 | 73,301 | +0.24(+0.86%) |
Jan 03, 2017 | 28.77 | 28.77 | 27.78 | 28.05 | 63,640 | -0.41(-1.43%) |
Dec 30, 2016 | 28.46 | 28.46 | 28.46 | 0 | -0.07(-0.26%) | |
Dec 29, 2016 | 28.61 | 28.67 | 28.19 | 28.54 | 25,859 | -0.01(-0.03%) |
Dec 28, 2016 | 28.80 | 28.80 | 28.33 | 28.54 | 48,494 | -0.13(-0.46%) |
Dec 27, 2016 | 28.38 | 28.69 | 28.26 | 28.68 | 47,541 | +0.43(+1.53%) |
Dec 23, 2016 | 28.25 | 28.25 | 28.25 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 28.56 | 28.60 | 28.19 | 28.24 | 59,027 | -0.22(-0.79%) |
Dec 21, 2016 | 28.25 | 28.56 | 28.25 | 28.46 | 47,442 | -0.23(-0.81%) |
Dec 20, 2016 | 28.36 | 28.71 | 28.23 | 28.69 | 64,395 | +0.52(+1.86%) |
Dec 19, 2016 | 27.99 | 28.40 | 27.52 | 28.17 | 73,564 | +0.21(+0.74%) |
Dec 16, 2016 | 27.78 | 28.34 | 27.47 | 27.96 | 125,738 | +0.12(+0.45%) |
Dec 15, 2016 | 27.55 | 28.20 | 27.30 | 27.84 | 110,569 | +0.44(+1.61%) |
Dec 14, 2016 | 27.39 | 27.70 | 27.35 | 27.40 | 38,501 | -0.15(-0.54%) |
Dec 13, 2016 | 27.73 | 27.85 | 27.42 | 27.55 | 38,010 | -0.04(-0.15%) |
Dec 12, 2016 | 28.22 | 28.23 | 27.45 | 27.59 | 89,359 | -0.73(-2.58%) |
Dec 09, 2016 | 27.76 | 28.34 | 27.21 | 28.32 | 80,359 | +0.49(+1.76%) |
Dec 08, 2016 | 27.25 | 27.96 | 27.16 | 27.83 | 73,376 | +0.74(+2.72%) |
Dec 07, 2016 | 26.79 | 27.16 | 26.53 | 27.09 | 54,353 | +0.27(+0.99%) |
Dec 06, 2016 | 26.37 | 26.92 | 26.34 | 26.82 | 45,713 | +0.39(+1.47%) |
Dec 05, 2016 | 26.23 | 26.44 | 25.31 | 26.44 | 56,752 | +0.51(+1.98%) |
Dec 02, 2016 | 26.14 | 26.19 | 24.05 | 25.92 | 47,272 | -0.32(-1.20%) |
Dec 01, 2016 | 25.82 | 26.32 | 25.82 | 26.24 | 94,398 | +0.32(+1.25%) |
Nov 30, 2016 | 26.26 | 26.48 | 25.81 | 25.91 | 58,839 | -0.04(-0.16%) |
Nov 29, 2016 | 25.89 | 26.48 | 25.89 | 25.95 | 42,859 | -0.02(-0.10%) |
Nov 28, 2016 | 26.41 | 26.51 | 25.93 | 25.98 | 43,773 | -0.58(-2.18%) |
Nov 25, 2016 | 25.93 | 26.69 | 24.56 | 26.56 | 21,201 | -0.07(-0.28%) |
Nov 23, 2016 | 26.63 | 26.63 | 26.63 | 0 | +0.16(+0.59%) | |
Nov 22, 2016 | 25.66 | 26.49 | 25.66 | 26.48 | 67,815 | +0.89(+3.47%) |
Nov 21, 2016 | 25.71 | 25.71 | 25.15 | 25.59 | 60,981 | -0.11(-0.42%) |
Nov 18, 2016 | 25.40 | 25.71 | 25.20 | 25.70 | 90,622 | +0.35(+1.37%) |
Nov 17, 2016 | 25.30 | 25.45 | 25.22 | 25.35 | 104,792 | -0.02(-0.10%) |
Nov 16, 2016 | 25.19 | 25.45 | 25.04 | 25.37 | 69,766 | -0.05(-0.20%) |
Nov 15, 2016 | 24.91 | 25.46 | 24.71 | 25.42 | 56,260 | +0.28(+1.12%) |
Nov 14, 2016 | 24.85 | 25.70 | 24.71 | 25.14 | 106,120 | +0.29(+1.17%) |
Nov 11, 2016 | 24.25 | 24.87 | 24.20 | 24.85 | 153,865 | +0.67(+2.78%) |
Nov 10, 2016 | 23.19 | 24.25 | 22.70 | 24.18 | 100,656 | +1.05(+4.55%) |
Nov 09, 2016 | 22.06 | 23.28 | 22.03 | 23.13 | 91,425 | +1.22(+5.56%) |
Nov 08, 2016 | 21.84 | 22.17 | 21.81 | 21.91 | 36,142 | -0.05(-0.23%) |
Nov 07, 2016 | 21.64 | 22.07 | 21.52 | 21.96 | 57,713 | +0.69(+3.23%) |
Nov 04, 2016 | 21.47 | 21.52 | 21.23 | 21.27 | 40,610 | -0.12(-0.58%) |
Nov 03, 2016 | 21.25 | 21.41 | 21.25 | 21.40 | 37,419 | +0.27(+1.26%) |
Nov 02, 2016 | 21.19 | 21.51 | 21.08 | 21.13 | 61,919 | -0.22(-1.05%) |
Nov 01, 2016 | 21.92 | 21.94 | 21.26 | 21.35 | 49,168 | -0.46(-2.13%) |
Oct 31, 2016 | 21.73 | 22.22 | 21.49 | 21.82 | 95,433 | +0.07(+0.34%) |
Oct 28, 2016 | 22.79 | 22.79 | 21.64 | 21.74 | 32,846 | -0.15(-0.68%) |
Oct 27, 2016 | 22.34 | 22.81 | 21.85 | 21.89 | 65,489 | +0.03(+0.15%) |
Oct 26, 2016 | 21.92 | 22.00 | 21.81 | 21.86 | 27,417 | -0.12(-0.53%) |
Oct 25, 2016 | 21.84 | 22.03 | 21.76 | 21.98 | 50,342 | -0.05(-0.23%) |
Oct 24, 2016 | 21.92 | 22.22 | 21.92 | 22.03 | 36,876 | +0.30(+1.37%) |
Oct 21, 2016 | 21.79 | 21.99 | 21.62 | 21.73 | 45,854 | -0.18(-0.83%) |
Oct 20, 2016 | 21.98 | 22.22 | 21.75 | 21.91 | 29,450 | -0.03(-0.15%) |
Oct 19, 2016 | 21.73 | 22.11 | 21.73 | 21.94 | 51,858 | +0.24(+1.11%) |
Oct 18, 2016 | 21.69 | 21.74 | 21.47 | 21.70 | 37,224 | +0.17(+0.77%) |
Oct 17, 2016 | 21.43 | 21.65 | 21.43 | 21.54 | 27,858 | -0.03(-0.15%) |
Oct 14, 2016 | 21.76 | 21.87 | 21.45 | 21.57 | 60,427 | +0.02(+0.08%) |
Oct 13, 2016 | 21.83 | 21.83 | 21.50 | 21.55 | 38,121 | -0.36(-1.63%) |
Oct 12, 2016 | 22.06 | 22.22 | 21.83 | 21.91 | 56,114 | -0.09(-0.41%) |
Oct 11, 2016 | 22.25 | 22.56 | 21.94 | 22.00 | 62,593 | -0.26(-1.15%) |
Oct 10, 2016 | 22.16 | 22.33 | 22.04 | 22.26 | 25,049 | +0.21(+0.94%) |
Oct 07, 2016 | 22.06 | 22.11 | 21.77 | 22.05 | 34,902 | +0.03(+0.15%) |
Oct 06, 2016 | 21.98 | 22.12 | 21.92 | 22.02 | 36,919 | +0.02(+0.08%) |
Oct 05, 2016 | 21.96 | 22.22 | 21.92 | 22.00 | 41,069 | +0.07(+0.34%) |
Oct 04, 2016 | 21.88 | 22.37 | 21.49 | 21.93 | 32,444 | +0.04(+0.19%) |
Oct 03, 2016 | 22.03 | 22.06 | 21.74 | 21.88 | 40,616 | -0.31(-1.38%) |
Sep 30, 2016 | 21.88 | 22.29 | 21.83 | 22.19 | 52,171 | +0.43(+1.98%) |
Sep 29, 2016 | 21.85 | 22.11 | 21.72 | 21.76 | 51,959 | -0.20(-0.91%) |
Sep 28, 2016 | 21.88 | 21.99 | 21.71 | 21.96 | 55,316 | +0.08(+0.38%) |
Sep 27, 2016 | 21.73 | 22.03 | 21.42 | 21.88 | 38,668 | +0.16(+0.73%) |
Sep 26, 2016 | 22.18 | 22.18 | 21.38 | 21.72 | 41,026 | -0.59(-2.64%) |
Sep 23, 2016 | 22.25 | 22.37 | 22.03 | 22.31 | 110,623 | -0.04(-0.19%) |
Sep 22, 2016 | 22.23 | 22.37 | 21.90 | 22.35 | 65,896 | +0.27(+1.20%) |
Sep 21, 2016 | 22.07 | 22.32 | 21.98 | 22.08 | 68,968 | +0.05(+0.23%) |
Sep 20, 2016 | 22.22 | 22.28 | 22.00 | 22.03 | 52,361 | -0.14(-0.64%) |
Sep 19, 2016 | 22.11 | 22.30 | 22.09 | 22.17 | 41,502 | +0.12(+0.53%) |
Sep 16, 2016 | 22.07 | 22.19 | 21.95 | 22.06 | 95,652 | +0.02(+0.11%) |
Sep 15, 2016 | 22.01 | 22.08 | 21.97 | 22.03 | 37,372 | +0.07(+0.30%) |
Sep 14, 2016 | 22.05 | 22.29 | 21.96 | 21.97 | 53,839 | -0.02(-0.08%) |
Sep 13, 2016 | 22.30 | 22.30 | 21.81 | 21.98 | 69,009 | -0.45(-2.00%) |
Sep 12, 2016 | 22.30 | 22.46 | 22.05 | 22.43 | 73,903 | +0.17(+0.78%) |
Sep 09, 2016 | 22.22 | 22.45 | 22.09 | 22.26 | 80,466 | -0.03(-0.15%) |
Sep 08, 2016 | 22.46 | 22.55 | 22.24 | 22.29 | 39,055 | -0.21(-0.95%) |
Sep 07, 2016 | 21.97 | 22.54 | 21.94 | 22.50 | 137,352 | +0.42(+1.90%) |
Sep 06, 2016 | 22.30 | 22.30 | 21.79 | 22.08 | 69,790 | -0.28(-1.25%) |
Sep 02, 2016 | 21.97 | 22.36 | 22.36 | 22.36 | 30,933 | +0.25(+1.12%) |