Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 31.35 | 31.67 | 31.27 | 31.59 | 355,459 | +0.34(+1.09%) |
Aug 30, 2017 | 30.99 | 31.37 | 30.97 | 31.25 | 224,988 | +0.17(+0.55%) |
Aug 29, 2017 | 31.25 | 31.36 | 31.01 | 31.08 | 352,143 | -0.31(-0.98%) |
Aug 28, 2017 | 31.41 | 31.41 | 31.02 | 31.39 | 279,070 | +0.08(+0.26%) |
Aug 25, 2017 | 31.52 | 31.13 | 31.31 | 260,445 | +0.21(+0.68%) | |
Aug 24, 2017 | 30.79 | 31.11 | 30.71 | 31.10 | 261,088 | +0.32(+1.05%) |
Aug 23, 2017 | 30.90 | 31.21 | 30.75 | 30.77 | 220,021 | -0.31(-0.99%) |
Aug 22, 2017 | 30.51 | 31.17 | 30.51 | 31.08 | 249,193 | +0.61(+2.02%) |
Aug 21, 2017 | 30.40 | 30.55 | 30.38 | 30.47 | 224,555 | +0.06(+0.21%) |
Aug 18, 2017 | 30.40 | 30.57 | 30.04 | 30.40 | 421,096 | -0.09(-0.29%) |
Aug 17, 2017 | 31.05 | 31.05 | 30.46 | 30.49 | 363,240 | -0.53(-1.72%) |
Aug 16, 2017 | 31.15 | 31.32 | 30.97 | 31.02 | 416,735 | -0.04(-0.13%) |
Aug 15, 2017 | 31.41 | 31.58 | 31.04 | 31.06 | 360,432 | -0.39(-1.23%) |
Aug 14, 2017 | 31.69 | 31.86 | 31.36 | 31.45 | 736,842 | -0.06(-0.21%) |
Aug 11, 2017 | 31.36 | 31.62 | 31.17 | 31.52 | 343,013 | +0.27(+0.88%) |
Aug 10, 2017 | 31.30 | 31.57 | 31.14 | 31.24 | 401,456 | -0.06(-0.21%) |
Aug 09, 2017 | 31.19 | 31.35 | 31.05 | 31.31 | 425,030 | +0.11(+0.36%) |
Aug 08, 2017 | 31.14 | 31.57 | 30.98 | 31.19 | 381,278 | +0.00(+0.00%) |
Aug 07, 2017 | 31.69 | 31.69 | 31.14 | 31.19 | 715,415 | -0.40(-1.28%) |
Aug 04, 2017 | 30.72 | 31.61 | 30.68 | 31.60 | 1,594,944 | +0.87(+2.84%) |
Aug 03, 2017 | 30.56 | 30.95 | 30.44 | 30.72 | 688,655 | +0.23(+0.77%) |
Aug 02, 2017 | 30.57 | 30.69 | 30.17 | 30.49 | 508,080 | -0.05(-0.16%) |
Aug 01, 2017 | 30.28 | 30.57 | 30.07 | 30.54 | 620,550 | +0.30(+0.99%) |
Jul 31, 2017 | 30.39 | 30.98 | 29.96 | 30.24 | 587,728 | -0.06(-0.19%) |
Jul 28, 2017 | 30.72 | 31.48 | 30.17 | 30.30 | 435,168 | -0.40(-1.29%) |
Jul 27, 2017 | 30.27 | 31.26 | 30.08 | 30.69 | 708,016 | +0.69(+2.29%) |
Jul 26, 2017 | 30.03 | 30.15 | 29.94 | 30.00 | 301,413 | -0.06(-0.21%) |
Jul 25, 2017 | 29.88 | 30.41 | 29.83 | 30.07 | 664,122 | +0.23(+0.79%) |
Jul 24, 2017 | 29.74 | 30.02 | 29.67 | 29.83 | 277,011 | +0.18(+0.60%) |
Jul 21, 2017 | 29.79 | 29.90 | 29.55 | 29.66 | 336,833 | +0.03(+0.11%) |
Jul 20, 2017 | 29.81 | 29.50 | 29.62 | 193,274 | -0.08(-0.27%) | |
Jul 19, 2017 | 29.81 | 29.83 | 29.45 | 29.71 | 153,116 | -0.03(-0.11%) |
Jul 18, 2017 | 29.22 | 29.90 | 28.98 | 29.74 | 493,525 | +0.51(+1.74%) |
Jul 17, 2017 | 29.14 | 29.49 | 29.02 | 29.23 | 334,186 | +0.05(+0.17%) |
Jul 14, 2017 | 29.14 | 29.51 | 29.13 | 29.18 | 230,172 | -0.05(-0.17%) |
Jul 13, 2017 | 29.40 | 29.68 | 28.99 | 29.23 | 175,187 | -0.23(-0.80%) |
Jul 12, 2017 | 29.12 | 29.69 | 29.12 | 29.46 | 220,652 | +0.40(+1.36%) |
Jul 11, 2017 | 29.16 | 29.50 | 28.95 | 29.07 | 263,897 | -0.06(-0.22%) |
Jul 10, 2017 | 29.30 | 29.38 | 28.99 | 29.13 | 341,516 | -0.25(-0.85%) |
Jul 07, 2017 | 29.35 | 29.50 | 29.23 | 29.38 | 279,930 | +0.16(+0.54%) |
Jul 06, 2017 | 29.35 | 29.41 | 28.91 | 29.22 | 367,502 | -0.13(-0.45%) |
Jul 05, 2017 | 29.51 | 29.66 | 29.16 | 29.36 | 225,471 | -0.18(-0.60%) |
Jul 03, 2017 | 29.66 | 29.67 | 29.41 | 29.54 | 167,955 | -0.10(-0.33%) |
Jun 30, 2017 | 29.41 | 29.74 | 29.34 | 29.63 | 334,854 | +0.25(+0.85%) |
Jun 29, 2017 | 29.42 | 29.53 | 29.10 | 29.38 | 349,848 | -0.04(-0.14%) |
Jun 28, 2017 | 29.45 | 29.66 | 29.42 | 29.42 | 418,541 | +0.14(+0.47%) |
Jun 27, 2017 | 29.45 | 29.67 | 29.29 | 29.29 | 303,943 | -0.23(-0.79%) |
Jun 26, 2017 | 29.82 | 30.08 | 29.50 | 29.52 | 278,303 | -0.21(-0.71%) |
Jun 23, 2017 | 29.54 | 29.88 | 29.20 | 29.73 | 393,649 | +0.11(+0.35%) |
Jun 22, 2017 | 29.70 | 29.71 | 29.41 | 29.62 | 326,719 | -0.07(-0.24%) |
Jun 21, 2017 | 29.42 | 29.95 | 29.22 | 29.70 | 996,026 | +0.46(+1.58%) |
Jun 20, 2017 | 29.44 | 29.58 | 29.12 | 29.24 | 536,021 | -0.06(-0.22%) |
Jun 19, 2017 | 29.71 | 29.71 | 29.24 | 29.30 | 794,364 | -0.21(-0.71%) |
Jun 16, 2017 | 28.65 | 29.54 | 28.42 | 29.51 | 1,431,089 | +0.72(+2.50%) |
Jun 15, 2017 | 28.54 | 28.81 | 28.43 | 28.79 | 312,443 | +0.02(+0.06%) |
Jun 14, 2017 | 28.90 | 29.03 | 28.58 | 28.78 | 330,035 | -0.13(-0.45%) |
Jun 13, 2017 | 29.12 | 29.29 | 28.76 | 28.91 | 450,515 | -0.15(-0.53%) |
Jun 12, 2017 | 28.07 | 29.12 | 28.03 | 29.06 | 613,634 | +1.06(+3.78%) |
Jun 09, 2017 | 28.36 | 28.45 | 27.87 | 28.00 | 423,168 | -0.24(-0.86%) |
Jun 08, 2017 | 28.02 | 28.42 | 27.93 | 28.24 | 502,909 | +0.13(+0.46%) |
Jun 07, 2017 | 27.98 | 28.36 | 27.85 | 28.11 | 431,859 | +0.20(+0.72%) |
Jun 06, 2017 | 27.73 | 28.00 | 27.72 | 27.91 | 376,874 | +0.09(+0.33%) |
Jun 05, 2017 | 27.88 | 27.92 | 27.71 | 27.82 | 549,283 | -0.12(-0.42%) |
Jun 02, 2017 | 27.67 | 28.02 | 27.67 | 27.94 | 729,203 | +0.29(+1.05%) |
Jun 01, 2017 | 27.19 | 27.68 | 27.13 | 27.64 | 504,529 | +0.54(+2.00%) |
May 31, 2017 | 27.18 | 27.18 | 26.72 | 27.10 | 461,136 | +0.06(+0.21%) |
May 30, 2017 | 27.36 | 27.40 | 27.02 | 27.05 | 315,369 | -0.22(-0.80%) |
May 26, 2017 | 27.26 | 27.42 | 27.21 | 27.26 | 252,008 | +0.06(+0.24%) |
May 25, 2017 | 27.38 | 27.60 | 27.17 | 27.20 | 419,228 | -0.08(-0.30%) |
May 24, 2017 | 27.22 | 27.49 | 27.14 | 27.28 | 277,592 | +0.03(+0.12%) |
May 23, 2017 | 27.19 | 27.37 | 26.80 | 27.25 | 414,836 | +0.19(+0.69%) |
May 22, 2017 | 27.17 | 27.27 | 27.04 | 27.06 | 553,886 | -0.04(-0.15%) |
May 19, 2017 | 26.39 | 27.30 | 26.39 | 27.10 | 1,297,415 | +0.78(+2.95%) |
May 18, 2017 | 26.50 | 26.67 | 26.23 | 26.33 | 830,711 | -0.22(-0.82%) |
May 17, 2017 | 26.67 | 26.79 | 26.39 | 26.54 | 424,479 | -0.42(-1.56%) |
May 16, 2017 | 27.18 | 27.37 | 26.74 | 26.97 | 311,750 | -0.24(-0.89%) |
May 15, 2017 | 26.92 | 27.31 | 26.89 | 27.21 | 673,073 | +0.40(+1.51%) |
May 12, 2017 | 26.82 | 27.27 | 26.61 | 26.80 | 542,578 | -0.07(-0.27%) |
May 11, 2017 | 27.34 | 27.42 | 26.87 | 26.88 | 389,134 | -0.61(-2.21%) |
May 10, 2017 | 27.22 | 27.51 | 27.20 | 27.48 | 694,414 | +0.33(+1.22%) |
May 09, 2017 | 27.22 | 27.47 | 26.93 | 27.15 | 356,751 | -0.05(-0.18%) |
May 08, 2017 | 27.08 | 27.22 | 26.90 | 27.20 | 348,487 | +0.12(+0.43%) |
May 05, 2017 | 27.40 | 27.40 | 26.97 | 27.08 | 305,799 | -0.25(-0.93%) |
May 04, 2017 | 27.39 | 27.43 | 27.20 | 27.34 | 455,111 | -0.01(-0.03%) |
May 03, 2017 | 27.05 | 27.40 | 27.03 | 27.34 | 427,560 | +0.21(+0.77%) |
May 02, 2017 | 26.88 | 27.14 | 26.84 | 27.13 | 404,499 | +0.30(+1.11%) |
May 01, 2017 | 27.05 | 27.17 | 26.82 | 26.84 | 490,667 | -0.13(-0.48%) |
Apr 28, 2017 | 27.35 | 27.41 | 26.95 | 26.97 | 724,588 | -0.80(-2.88%) |
Apr 27, 2017 | 27.25 | 28.05 | 26.84 | 27.77 | 1,233,207 | -0.04(-0.15%) |
Apr 26, 2017 | 27.48 | 28.01 | 27.45 | 27.81 | 900,573 | +0.43(+1.56%) |
Apr 25, 2017 | 27.60 | 27.63 | 27.38 | 27.38 | 498,412 | -0.06(-0.21%) |
Apr 24, 2017 | 27.81 | 27.81 | 27.39 | 27.43 | 343,582 | -0.01(-0.03%) |
Apr 21, 2017 | 27.37 | 27.50 | 27.23 | 27.44 | 348,363 | +0.07(+0.27%) |
Apr 20, 2017 | 27.14 | 27.39 | 26.93 | 27.37 | 564,568 | +0.31(+1.14%) |
Apr 19, 2017 | 26.77 | 27.09 | 26.75 | 27.06 | 414,087 | +0.32(+1.18%) |
Apr 18, 2017 | 25.74 | 26.76 | 25.62 | 26.75 | 1,131,086 | +1.37(+5.38%) |
Apr 17, 2017 | 25.05 | 25.38 | 25.02 | 25.38 | 161,182 | +0.32(+1.29%) |
Apr 13, 2017 | 25.26 | 25.46 | 25.00 | 25.06 | 244,344 | -0.21(-0.83%) |
Apr 12, 2017 | 25.59 | 25.79 | 25.24 | 25.27 | 218,493 | -0.40(-1.54%) |
Apr 11, 2017 | 25.31 | 25.69 | 25.24 | 25.66 | 318,802 | +0.30(+1.18%) |
Apr 10, 2017 | 25.24 | 25.39 | 25.14 | 25.36 | 231,564 | +0.08(+0.32%) |
Apr 07, 2017 | 25.27 | 25.42 | 25.11 | 25.28 | 184,137 | -0.03(-0.13%) |
Apr 06, 2017 | 25.09 | 25.33 | 24.99 | 25.32 | 210,662 | +0.23(+0.90%) |
Apr 05, 2017 | 25.45 | 25.51 | 25.03 | 25.09 | 248,612 | -0.27(-1.08%) |
Apr 04, 2017 | 25.39 | 25.46 | 25.19 | 25.36 | 275,934 | -0.06(-0.25%) |
Apr 03, 2017 | 25.79 | 25.86 | 25.37 | 25.43 | 260,408 | -0.25(-0.98%) |
Mar 31, 2017 | 25.67 | 25.74 | 25.45 | 25.68 | 461,909 | +0.02(+0.09%) |
Mar 30, 2017 | 25.62 | 25.87 | 25.41 | 25.66 | 498,894 | +0.07(+0.28%) |
Mar 29, 2017 | 25.51 | 25.84 | 25.51 | 25.58 | 340,118 | +0.05(+0.19%) |
Mar 28, 2017 | 25.07 | 25.55 | 25.02 | 25.53 | 405,885 | +0.41(+1.64%) |
Mar 27, 2017 | 24.75 | 25.21 | 24.49 | 25.12 | 306,659 | +0.14(+0.55%) |
Mar 24, 2017 | 25.09 | 25.37 | 24.94 | 24.98 | 176,671 | -0.06(-0.26%) |
Mar 23, 2017 | 24.75 | 25.19 | 24.57 | 25.05 | 281,372 | +0.35(+1.41%) |
Mar 22, 2017 | 24.62 | 24.81 | 24.52 | 24.70 | 290,805 | -0.01(-0.03%) |
Mar 21, 2017 | 25.08 | 25.08 | 24.69 | 24.71 | 401,536 | -0.27(-1.07%) |
Mar 20, 2017 | 25.30 | 25.31 | 24.80 | 24.98 | 330,122 | -0.35(-1.37%) |
Mar 17, 2017 | 25.00 | 25.34 | 24.98 | 25.32 | 763,336 | +0.26(+1.03%) |
Mar 16, 2017 | 25.09 | 25.16 | 24.70 | 25.07 | 278,105 | +0.03(+0.13%) |
Mar 15, 2017 | 24.94 | 25.20 | 24.79 | 25.03 | 374,808 | +0.21(+0.85%) |
Mar 14, 2017 | 24.47 | 24.90 | 24.44 | 24.82 | 319,996 | +0.17(+0.69%) |
Mar 13, 2017 | 24.60 | 24.73 | 24.26 | 24.65 | 278,588 | -0.02(-0.07%) |
Mar 10, 2017 | 24.46 | 24.71 | 24.46 | 24.67 | 848,514 | +0.19(+0.76%) |
Mar 09, 2017 | 24.44 | 24.56 | 24.18 | 24.48 | 280,141 | +0.03(+0.13%) |
Mar 08, 2017 | 24.48 | 24.56 | 24.00 | 24.45 | 242,723 | +0.01(+0.03%) |
Mar 07, 2017 | 24.39 | 24.58 | 24.39 | 24.44 | 280,097 | +0.02(+0.07%) |
Mar 06, 2017 | 24.24 | 24.50 | 23.53 | 24.43 | 453,955 | -0.02(-0.10%) |
Mar 03, 2017 | 24.41 | 24.69 | 24.32 | 24.45 | 333,456 | -0.06(-0.23%) |
Mar 02, 2017 | 24.57 | 24.61 | 22.97 | 24.51 | 572,338 | -0.11(-0.46%) |
Mar 01, 2017 | 25.11 | 25.11 | 23.93 | 24.62 | 921,691 | +0.32(+1.33%) |
Feb 28, 2017 | 24.60 | 24.69 | 22.92 | 24.30 | 582,662 | -0.40(-1.64%) |
Feb 27, 2017 | 24.41 | 24.73 | 24.41 | 24.70 | 337,674 | +0.23(+0.96%) |
Feb 24, 2017 | 24.80 | 24.80 | 24.31 | 24.47 | 536,726 | -0.49(-1.98%) |
Feb 23, 2017 | 25.11 | 25.21 | 24.90 | 24.96 | 228,830 | -0.13(-0.52%) |
Feb 22, 2017 | 25.32 | 25.32 | 24.99 | 25.09 | 161,485 | -0.09(-0.35%) |
Feb 21, 2017 | 25.06 | 25.20 | 24.98 | 25.18 | 467,928 | +0.11(+0.42%) |
Feb 17, 2017 | 25.07 | 25.07 | 25.07 | 0 | +0.02(+0.06%) | |
Feb 16, 2017 | 25.01 | 25.07 | 24.77 | 25.06 | 312,307 | +0.06(+0.23%) |
Feb 15, 2017 | 24.21 | 25.03 | 24.21 | 25.00 | 423,267 | +0.63(+2.59%) |
Feb 14, 2017 | 24.39 | 24.48 | 24.21 | 24.37 | 292,531 | -0.11(-0.46%) |
Feb 13, 2017 | 24.35 | 24.49 | 24.29 | 24.48 | 287,050 | +0.23(+0.97%) |
Feb 10, 2017 | 23.82 | 24.27 | 23.61 | 24.25 | 373,620 | +0.52(+2.18%) |
Feb 09, 2017 | 23.55 | 23.85 | 23.55 | 23.73 | 243,187 | +0.13(+0.55%) |
Feb 08, 2017 | 23.29 | 23.65 | 23.10 | 23.60 | 403,590 | +0.25(+1.07%) |
Feb 07, 2017 | 23.29 | 23.51 | 23.27 | 23.35 | 171,098 | +0.05(+0.21%) |
Feb 06, 2017 | 23.38 | 23.53 | 23.30 | 23.30 | 173,857 | -0.16(-0.69%) |
Feb 03, 2017 | 23.40 | 23.68 | 23.33 | 23.47 | 249,465 | +0.14(+0.59%) |
Feb 02, 2017 | 23.13 | 23.34 | 22.99 | 23.33 | 339,573 | +0.21(+0.91%) |
Feb 01, 2017 | 23.20 | 23.42 | 22.99 | 23.12 | 301,092 | -0.06(-0.24%) |
Jan 31, 2017 | 22.85 | 23.22 | 22.83 | 23.17 | 533,064 | +0.27(+1.20%) |
Jan 30, 2017 | 23.09 | 23.09 | 22.81 | 22.90 | 399,928 | -0.33(-1.43%) |
Jan 27, 2017 | 23.29 | 23.36 | 22.97 | 23.23 | 171,209 | -0.08(-0.35%) |
Jan 26, 2017 | 23.42 | 24.15 | 23.30 | 23.31 | 169,947 | -0.17(-0.72%) |
Jan 25, 2017 | 23.37 | 23.60 | 23.37 | 23.48 | 265,146 | +0.16(+0.69%) |
Jan 24, 2017 | 23.24 | 23.50 | 23.05 | 23.32 | 495,343 | +0.11(+0.49%) |
Jan 23, 2017 | 23.03 | 23.23 | 23.03 | 23.21 | 132,870 | +0.14(+0.60%) |
Jan 20, 2017 | 23.04 | 23.11 | 22.79 | 23.07 | 190,305 | +0.07(+0.32%) |
Jan 19, 2017 | 23.09 | 23.33 | 22.94 | 23.00 | 200,585 | -0.11(-0.45%) |
Jan 18, 2017 | 23.12 | 23.23 | 23.00 | 23.10 | 205,070 | +0.04(+0.18%) |
Jan 17, 2017 | 23.26 | 23.37 | 22.97 | 23.06 | 255,113 | -0.27(-1.18%) |
Jan 13, 2017 | 23.34 | 23.34 | 23.34 | 0 | +0.16(+0.70%) | |
Jan 12, 2017 | 23.33 | 23.43 | 23.09 | 23.17 | 323,484 | -0.11(-0.45%) |
Jan 11, 2017 | 23.60 | 23.60 | 23.21 | 23.28 | 439,443 | -0.24(-1.03%) |
Jan 10, 2017 | 23.36 | 23.76 | 23.26 | 23.52 | 367,162 | +0.13(+0.55%) |
Jan 09, 2017 | 23.64 | 23.65 | 23.17 | 23.39 | 721,532 | -0.33(-1.40%) |
Jan 06, 2017 | 24.10 | 24.10 | 23.70 | 23.72 | 1,428,541 | -0.34(-1.41%) |
Jan 05, 2017 | 23.97 | 24.42 | 23.97 | 24.06 | 363,339 | -0.02(-0.07%) |
Jan 04, 2017 | 24.04 | 24.17 | 23.93 | 24.08 | 632,977 | +0.04(+0.17%) |
Jan 03, 2017 | 24.48 | 24.53 | 24.01 | 24.04 | 347,349 | -0.28(-1.16%) |
Dec 30, 2016 | 24.32 | 24.32 | 24.32 | 0 | -0.03(-0.13%) | |
Dec 29, 2016 | 24.60 | 24.60 | 24.26 | 24.35 | 313,401 | -0.05(-0.20%) |
Dec 28, 2016 | 24.39 | 24.51 | 24.20 | 24.40 | 338,664 | -0.03(-0.13%) |
Dec 27, 2016 | 24.48 | 24.59 | 24.37 | 24.44 | 277,864 | -0.03(-0.13%) |
Dec 23, 2016 | 24.47 | 24.47 | 24.47 | 0 | -0.11(-0.43%) | |
Dec 22, 2016 | 24.87 | 24.98 | 24.35 | 24.57 | 338,423 | -0.31(-1.23%) |
Dec 21, 2016 | 24.77 | 24.93 | 24.58 | 24.88 | 489,083 | +0.03(+0.13%) |
Dec 20, 2016 | 24.90 | 24.90 | 24.60 | 24.85 | 428,667 | +0.07(+0.29%) |
Dec 19, 2016 | 24.64 | 24.92 | 24.64 | 24.77 | 372,309 | +0.10(+0.39%) |
Dec 16, 2016 | 24.73 | 24.90 | 24.27 | 24.68 | 1,231,852 | -0.08(-0.33%) |
Dec 15, 2016 | 24.78 | 25.04 | 24.58 | 24.76 | 683,849 | +0.04(+0.16%) |
Dec 14, 2016 | 24.86 | 24.94 | 24.54 | 24.72 | 386,214 | -0.17(-0.68%) |
Dec 13, 2016 | 24.95 | 25.06 | 24.20 | 24.89 | 308,125 | +0.05(+0.20%) |
Dec 12, 2016 | 24.98 | 25.04 | 24.75 | 24.84 | 636,670 | -0.19(-0.74%) |
Dec 09, 2016 | 24.98 | 25.07 | 24.79 | 25.03 | 483,040 | -0.19(-0.77%) |
Dec 08, 2016 | 25.14 | 25.22 | 24.75 | 25.22 | 564,488 | +0.12(+0.48%) |
Dec 07, 2016 | 24.89 | 25.10 | 24.78 | 25.10 | 474,720 | +0.27(+1.07%) |
Dec 06, 2016 | 24.63 | 24.97 | 24.63 | 24.83 | 283,852 | +0.21(+0.85%) |
Dec 05, 2016 | 24.60 | 24.81 | 24.55 | 24.62 | 345,097 | +0.13(+0.53%) |
Dec 02, 2016 | 24.49 | 24.63 | 24.35 | 24.49 | 443,927 | -0.02(-0.10%) |
Dec 01, 2016 | 24.81 | 24.83 | 24.13 | 24.52 | 1,214,730 | -0.23(-0.95%) |
Nov 30, 2016 | 25.03 | 25.03 | 24.49 | 24.75 | 1,222,821 | -0.22(-0.89%) |
Nov 29, 2016 | 25.09 | 25.17 | 24.92 | 24.97 | 267,905 | -0.01(-0.03%) |
Nov 28, 2016 | 23.66 | 25.19 | 23.66 | 24.98 | 333,491 | -0.08(-0.32%) |
Nov 25, 2016 | 24.93 | 25.17 | 24.93 | 25.06 | 153,582 | +0.10(+0.39%) |
Nov 23, 2016 | 24.97 | 24.97 | 24.97 | 0 | +0.27(+1.10%) | |
Nov 22, 2016 | 24.44 | 24.85 | 23.24 | 24.69 | 523,782 | +0.33(+1.35%) |
Nov 21, 2016 | 24.41 | 24.48 | 24.16 | 24.36 | 444,570 | -0.05(-0.20%) |
Nov 18, 2016 | 23.91 | 24.53 | 23.84 | 24.41 | 757,418 | +0.51(+2.15%) |
Nov 17, 2016 | 23.48 | 23.92 | 23.42 | 23.90 | 438,438 | +0.50(+2.12%) |
Nov 16, 2016 | 23.61 | 23.67 | 23.35 | 23.40 | 429,086 | -0.15(-0.65%) |
Nov 15, 2016 | 23.09 | 23.68 | 21.96 | 23.55 | 890,619 | +0.39(+1.70%) |
Nov 14, 2016 | 22.99 | 23.22 | 22.88 | 23.16 | 846,718 | +0.38(+1.65%) |
Nov 11, 2016 | 22.41 | 22.89 | 22.40 | 22.79 | 987,418 | +0.40(+1.79%) |
Nov 10, 2016 | 22.32 | 22.48 | 22.06 | 22.38 | 600,492 | +0.25(+1.12%) |
Nov 09, 2016 | 21.85 | 22.22 | 21.82 | 22.14 | 727,704 | +0.10(+0.47%) |
Nov 08, 2016 | 21.80 | 22.22 | 21.80 | 22.03 | 370,767 | +0.17(+0.77%) |
Nov 07, 2016 | 22.02 | 22.26 | 21.75 | 21.86 | 710,348 | +0.22(+1.04%) |
Nov 04, 2016 | 21.53 | 21.85 | 21.34 | 21.64 | 525,741 | +0.18(+0.86%) |
Nov 03, 2016 | 21.57 | 21.57 | 21.29 | 21.46 | 525,342 | +0.04(+0.19%) |
Nov 02, 2016 | 21.46 | 21.86 | 21.34 | 21.41 | 711,016 | -0.15(-0.71%) |
Nov 01, 2016 | 21.77 | 22.03 | 21.31 | 21.57 | 607,049 | -0.23(-1.07%) |
Oct 31, 2016 | 21.62 | 22.02 | 21.11 | 21.80 | 853,730 | +0.08(+0.38%) |
Oct 28, 2016 | 22.86 | 22.86 | 21.34 | 21.72 | 1,230,144 | -0.29(-1.30%) |
Oct 27, 2016 | 22.51 | 22.52 | 21.93 | 22.00 | 553,528 | -0.36(-1.62%) |
Oct 26, 2016 | 22.67 | 22.67 | 22.34 | 22.36 | 331,377 | -0.03(-0.12%) |
Oct 25, 2016 | 22.53 | 22.75 | 22.35 | 22.39 | 569,243 | -0.17(-0.75%) |
Oct 24, 2016 | 22.70 | 22.75 | 22.39 | 22.56 | 1,353,887 | +0.08(+0.34%) |
Oct 21, 2016 | 22.35 | 22.63 | 22.35 | 22.49 | 350,635 | -0.05(-0.22%) |
Oct 20, 2016 | 22.53 | 22.68 | 22.34 | 22.54 | 269,695 | -0.08(-0.36%) |
Oct 19, 2016 | 22.66 | 22.78 | 22.49 | 22.62 | 382,452 | +0.01(+0.05%) |
Oct 18, 2016 | 23.06 | 23.55 | 22.56 | 22.61 | 409,135 | -0.27(-1.19%) |
Oct 17, 2016 | 22.71 | 22.93 | 22.70 | 22.88 | 215,107 | +0.07(+0.31%) |
Oct 14, 2016 | 23.01 | 23.01 | 22.60 | 22.81 | 490,224 | -0.02(-0.07%) |
Oct 13, 2016 | 22.88 | 23.07 | 22.69 | 22.82 | 315,867 | -0.20(-0.86%) |
Oct 12, 2016 | 23.03 | 23.26 | 22.84 | 23.02 | 917,477 | +0.06(+0.27%) |
Oct 11, 2016 | 23.15 | 23.24 | 22.73 | 22.96 | 662,024 | -0.27(-1.16%) |
Oct 10, 2016 | 23.10 | 23.34 | 23.08 | 23.23 | 439,211 | +0.21(+0.90%) |
Oct 07, 2016 | 23.21 | 23.28 | 22.82 | 23.02 | 367,361 | -0.19(-0.84%) |
Oct 06, 2016 | 22.88 | 23.24 | 22.88 | 23.22 | 323,316 | +0.29(+1.25%) |
Oct 05, 2016 | 23.14 | 23.31 | 22.92 | 22.93 | 445,400 | -0.31(-1.33%) |
Oct 04, 2016 | 23.47 | 23.48 | 23.17 | 23.24 | 511,748 | -0.19(-0.81%) |
Oct 03, 2016 | 23.43 | 23.70 | 23.28 | 23.43 | 355,314 | -0.03(-0.12%) |
Sep 30, 2016 | 23.80 | 23.80 | 23.43 | 23.46 | 1,213,331 | -0.16(-0.69%) |
Sep 29, 2016 | 23.59 | 23.79 | 23.46 | 23.62 | 1,263,040 | -0.10(-0.41%) |
Sep 28, 2016 | 23.47 | 23.72 | 23.47 | 23.72 | 340,497 | +0.18(+0.76%) |
Sep 27, 2016 | 23.61 | 23.73 | 23.43 | 23.54 | 684,383 | -0.02(-0.07%) |
Sep 26, 2016 | 23.62 | 23.76 | 23.51 | 23.56 | 607,654 | -0.09(-0.39%) |
Sep 23, 2016 | 23.87 | 23.92 | 23.65 | 23.65 | 353,861 | -0.36(-1.50%) |
Sep 22, 2016 | 23.75 | 24.04 | 23.75 | 24.01 | 458,563 | +0.21(+0.90%) |
Sep 21, 2016 | 23.92 | 23.92 | 23.62 | 23.79 | 388,647 | -0.03(-0.14%) |
Sep 20, 2016 | 23.96 | 24.00 | 23.63 | 23.83 | 470,217 | +0.02(+0.10%) |
Sep 19, 2016 | 24.17 | 24.20 | 23.66 | 23.80 | 481,066 | -0.24(-0.99%) |
Sep 16, 2016 | 24.09 | 24.25 | 23.79 | 24.04 | 1,049,124 | -0.03(-0.11%) |
Sep 15, 2016 | 23.94 | 24.12 | 23.80 | 24.07 | 414,076 | +0.31(+1.32%) |
Sep 14, 2016 | 23.96 | 24.00 | 23.70 | 23.76 | 442,911 | -0.17(-0.72%) |
Sep 13, 2016 | 23.89 | 24.12 | 23.80 | 23.93 | 405,092 | -0.15(-0.62%) |
Sep 12, 2016 | 23.34 | 24.09 | 23.34 | 24.08 | 392,459 | +0.54(+2.31%) |
Sep 09, 2016 | 24.06 | 24.09 | 23.47 | 23.54 | 368,328 | -0.56(-2.33%) |
Sep 08, 2016 | 24.03 | 24.14 | 23.90 | 24.10 | 312,249 | +0.06(+0.25%) |
Sep 07, 2016 | 24.10 | 24.15 | 23.93 | 24.04 | 450,746 | +0.02(+0.07%) |
Sep 06, 2016 | 24.16 | 24.18 | 23.93 | 24.02 | 656,977 | +0.01(+0.04%) |
Sep 02, 2016 | 24.08 | 24.01 | 24.01 | 24.01 | 404,262 | -0.01(-0.04%) |