Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 27.29 | 28.39 | 27.29 | 28.21 | 966,421 | +0.95(+3.48%) |
Aug 30, 2017 | 27.22 | 27.49 | 26.93 | 27.26 | 1,104,523 | -0.26(-0.94%) |
Aug 29, 2017 | 27.29 | 27.55 | 27.24 | 27.52 | 492,759 | -0.05(-0.18%) |
Aug 28, 2017 | 27.78 | 27.86 | 27.39 | 27.57 | 463,102 | -0.11(-0.40%) |
Aug 25, 2017 | 27.93 | 28.00 | 27.53 | 27.68 | 429,329 | -0.10(-0.36%) |
Aug 24, 2017 | 27.91 | 27.91 | 27.57 | 27.78 | 393,631 | -0.05(-0.18%) |
Aug 23, 2017 | 27.62 | 28.06 | 27.54 | 27.83 | 420,056 | +0.07(+0.25%) |
Aug 22, 2017 | 27.39 | 27.80 | 27.18 | 27.76 | 880,682 | +0.40(+1.46%) |
Aug 21, 2017 | 27.39 | 27.57 | 27.25 | 27.36 | 450,165 | -0.05(-0.18%) |
Aug 18, 2017 | 27.27 | 27.43 | 27.15 | 27.41 | 635,787 | +0.05(+0.18%) |
Aug 17, 2017 | 27.46 | 27.70 | 27.32 | 27.36 | 986,108 | -0.15(-0.55%) |
Aug 16, 2017 | 27.01 | 27.57 | 26.81 | 27.51 | 1,278,717 | +0.52(+1.93%) |
Aug 15, 2017 | 27.25 | 27.33 | 26.80 | 26.99 | 918,985 | -0.18(-0.66%) |
Aug 14, 2017 | 27.45 | 27.49 | 27.11 | 27.17 | 696,389 | +0.01(+0.04%) |
Aug 11, 2017 | 27.35 | 27.56 | 26.91 | 27.16 | 1,098,344 | -0.31(-1.13%) |
Aug 10, 2017 | 28.03 | 28.11 | 27.41 | 27.47 | 909,451 | -0.80(-2.83%) |
Aug 09, 2017 | 28.95 | 29.00 | 28.21 | 28.27 | 877,748 | -0.79(-2.72%) |
Aug 08, 2017 | 29.62 | 29.73 | 28.91 | 29.06 | 1,320,722 | -0.59(-1.99%) |
Aug 07, 2017 | 30.64 | 30.96 | 29.32 | 29.65 | 1,209,160 | -1.03(-3.36%) |
Aug 04, 2017 | 30.89 | 30.89 | 29.63 | 30.68 | 1,565,190 | +0.32(+1.05%) |
Aug 03, 2017 | 30.76 | 30.96 | 30.24 | 30.36 | 1,287,298 | -0.43(-1.40%) |
Aug 02, 2017 | 30.89 | 30.97 | 30.53 | 30.79 | 556,315 | -0.15(-0.48%) |
Aug 01, 2017 | 31.32 | 31.34 | 30.80 | 30.94 | 1,323,634 | -0.10(-0.32%) |
Jul 31, 2017 | 31.05 | 31.13 | 30.84 | 31.04 | 504,969 | +0.04(+0.13%) |
Jul 28, 2017 | 30.50 | 31.06 | 30.45 | 31.00 | 667,248 | +0.47(+1.54%) |
Jul 27, 2017 | 30.44 | 30.99 | 30.21 | 30.53 | 701,338 | +0.25(+0.83%) |
Jul 26, 2017 | 30.70 | 30.74 | 30.22 | 30.28 | 694,920 | -0.35(-1.14%) |
Jul 25, 2017 | 30.77 | 31.00 | 30.58 | 30.63 | 462,901 | +0.13(+0.43%) |
Jul 24, 2017 | 30.72 | 30.95 | 30.36 | 30.50 | 774,888 | -0.21(-0.68%) |
Jul 21, 2017 | 30.90 | 30.98 | 30.67 | 30.71 | 428,093 | -0.31(-1.00%) |
Jul 20, 2017 | 31.03 | 31.13 | 30.55 | 31.02 | 1,073,702 | -0.02(-0.06%) |
Jul 19, 2017 | 29.96 | 31.04 | 29.96 | 31.04 | 828,826 | +1.15(+3.85%) |
Jul 18, 2017 | 29.62 | 30.11 | 29.49 | 29.89 | 733,886 | +0.15(+0.50%) |
Jul 17, 2017 | 29.38 | 29.87 | 29.31 | 29.74 | 606,693 | +0.37(+1.26%) |
Jul 14, 2017 | 29.40 | 29.55 | 29.31 | 29.37 | 436,761 | +0.00(+0.00%) |
Jul 13, 2017 | 29.21 | 29.40 | 28.57 | 29.37 | 804,215 | +0.16(+0.55%) |
Jul 12, 2017 | 29.41 | 29.72 | 29.21 | 29.21 | 813,633 | -0.02(-0.07%) |
Jul 11, 2017 | 29.52 | 29.99 | 29.20 | 29.23 | 1,189,628 | -0.27(-0.92%) |
Jul 10, 2017 | 28.70 | 29.56 | 28.64 | 29.50 | 1,413,848 | +0.81(+2.82%) |
Jul 07, 2017 | 27.87 | 28.76 | 27.62 | 28.69 | 1,252,684 | +0.94(+3.39%) |
Jul 06, 2017 | 27.61 | 27.93 | 27.05 | 27.75 | 2,207,980 | -0.84(-2.94%) |
Jul 05, 2017 | 29.09 | 29.35 | 28.54 | 28.59 | 956,953 | -0.64(-2.19%) |
Jul 03, 2017 | 29.28 | 29.49 | 28.94 | 29.23 | 535,305 | +0.03(+0.10%) |
Jun 30, 2017 | 28.99 | 29.42 | 28.94 | 29.20 | 911,092 | +0.36(+1.25%) |
Jun 29, 2017 | 29.49 | 29.55 | 28.74 | 28.84 | 415,060 | -0.62(-2.10%) |
Jun 28, 2017 | 29.36 | 29.64 | 29.21 | 29.46 | 700,767 | +0.30(+1.03%) |
Jun 27, 2017 | 29.70 | 29.70 | 29.15 | 29.16 | 703,008 | -0.43(-1.45%) |
Jun 26, 2017 | 29.65 | 30.10 | 29.54 | 29.59 | 1,027,035 | -0.12(-0.40%) |
Jun 23, 2017 | 29.57 | 29.94 | 29.37 | 29.71 | 5,366,832 | +0.20(+0.68%) |
Jun 22, 2017 | 29.49 | 29.63 | 29.20 | 29.51 | 819,694 | +0.01(+0.03%) |
Jun 21, 2017 | 30.08 | 30.08 | 29.42 | 29.50 | 722,213 | -0.51(-1.70%) |
Jun 20, 2017 | 30.03 | 30.08 | 29.80 | 30.01 | 997,562 | -0.14(-0.46%) |
Jun 19, 2017 | 29.43 | 30.26 | 29.43 | 30.15 | 618,409 | +0.80(+2.73%) |
Jun 16, 2017 | 29.40 | 29.79 | 29.12 | 29.35 | 825,398 | -0.31(-1.05%) |
Jun 15, 2017 | 30.12 | 30.35 | 29.48 | 29.66 | 1,016,526 | -0.77(-2.53%) |
Jun 14, 2017 | 30.59 | 30.77 | 30.07 | 30.43 | 683,276 | -0.14(-0.46%) |
Jun 13, 2017 | 30.85 | 31.15 | 30.52 | 30.57 | 612,991 | -0.24(-0.78%) |
Jun 12, 2017 | 31.20 | 31.37 | 30.66 | 30.81 | 1,116,068 | -0.35(-1.12%) |
Jun 09, 2017 | 31.38 | 31.61 | 30.86 | 31.16 | 811,064 | -0.15(-0.48%) |
Jun 08, 2017 | 30.96 | 31.42 | 30.86 | 31.31 | 736,354 | +0.33(+1.07%) |
Jun 07, 2017 | 30.55 | 31.13 | 30.50 | 30.98 | 936,049 | +0.43(+1.41%) |
Jun 06, 2017 | 30.56 | 30.76 | 30.09 | 30.55 | 475,991 | -0.09(-0.29%) |
Jun 05, 2017 | 31.19 | 31.28 | 30.62 | 30.64 | 481,088 | -0.55(-1.76%) |
Jun 02, 2017 | 31.34 | 31.77 | 31.16 | 31.19 | 477,765 | -0.02(-0.06%) |
Jun 01, 2017 | 30.63 | 31.23 | 30.47 | 31.21 | 453,742 | +0.79(+2.60%) |
May 31, 2017 | 30.68 | 30.78 | 30.13 | 30.42 | 695,829 | -0.27(-0.88%) |
May 30, 2017 | 31.00 | 31.13 | 30.42 | 30.69 | 461,836 | -0.49(-1.57%) |
May 26, 2017 | 31.07 | 31.23 | 30.84 | 31.18 | 304,548 | +0.06(+0.19%) |
May 25, 2017 | 31.45 | 31.57 | 30.93 | 31.12 | 496,629 | -0.22(-0.70%) |
May 24, 2017 | 31.12 | 31.49 | 31.12 | 31.34 | 537,339 | +0.27(+0.87%) |
May 23, 2017 | 30.69 | 31.17 | 30.69 | 31.07 | 464,965 | +0.47(+1.54%) |
May 22, 2017 | 31.15 | 31.21 | 30.45 | 30.60 | 682,653 | -0.38(-1.23%) |
May 19, 2017 | 30.76 | 31.21 | 30.71 | 30.98 | 794,601 | +0.32(+1.04%) |
May 18, 2017 | 30.23 | 30.82 | 29.90 | 30.66 | 855,021 | +0.25(+0.82%) |
May 17, 2017 | 30.96 | 31.12 | 30.41 | 30.41 | 732,035 | -0.75(-2.41%) |
May 16, 2017 | 31.43 | 31.80 | 30.90 | 31.16 | 1,098,566 | -0.26(-0.83%) |
May 15, 2017 | 31.73 | 32.17 | 31.37 | 31.42 | 1,612,002 | -0.06(-0.19%) |
May 12, 2017 | 31.56 | 31.78 | 31.21 | 31.48 | 810,701 | -0.23(-0.73%) |
May 11, 2017 | 31.24 | 31.75 | 30.38 | 31.71 | 1,427,597 | +0.28(+0.89%) |
May 10, 2017 | 31.47 | 31.60 | 31.24 | 31.43 | 677,595 | -0.01(-0.03%) |
May 09, 2017 | 31.57 | 31.75 | 31.24 | 31.44 | 710,366 | +0.08(+0.26%) |
May 08, 2017 | 32.42 | 32.42 | 31.26 | 31.36 | 951,133 | -1.07(-3.30%) |
May 05, 2017 | 30.34 | 32.52 | 30.28 | 32.43 | 2,341,555 | +2.06(+6.78%) |
May 04, 2017 | 30.59 | 30.76 | 30.26 | 30.37 | 977,241 | -0.13(-0.43%) |
May 03, 2017 | 30.48 | 30.89 | 30.27 | 30.50 | 1,050,942 | -0.08(-0.26%) |
May 02, 2017 | 30.18 | 30.69 | 29.99 | 30.58 | 957,100 | +0.44(+1.46%) |
May 01, 2017 | 30.01 | 30.38 | 29.85 | 30.14 | 1,610,224 | +0.29(+0.97%) |
Apr 28, 2017 | 29.90 | 30.18 | 29.69 | 29.85 | 573,649 | +0.02(+0.07%) |
Apr 27, 2017 | 30.09 | 30.20 | 29.74 | 29.83 | 398,455 | -0.28(-0.93%) |
Apr 26, 2017 | 30.38 | 30.39 | 30.06 | 30.11 | 496,078 | -0.29(-0.95%) |
Apr 25, 2017 | 30.10 | 30.44 | 29.96 | 30.40 | 1,062,664 | +0.51(+1.71%) |
Apr 24, 2017 | 30.07 | 30.31 | 29.78 | 29.89 | 335,654 | +0.33(+1.12%) |
Apr 21, 2017 | 29.85 | 29.89 | 29.38 | 29.56 | 554,829 | -0.34(-1.14%) |
Apr 20, 2017 | 29.39 | 30.05 | 29.39 | 29.90 | 597,544 | +0.64(+2.19%) |
Apr 19, 2017 | 28.86 | 29.38 | 28.75 | 29.26 | 1,284,768 | +0.54(+1.88%) |
Apr 18, 2017 | 28.91 | 29.05 | 28.63 | 28.72 | 476,148 | -0.28(-0.97%) |
Apr 17, 2017 | 28.93 | 29.19 | 28.80 | 29.00 | 528,579 | +0.24(+0.83%) |
Apr 13, 2017 | 29.01 | 29.32 | 28.73 | 28.76 | 684,349 | -0.36(-1.24%) |
Apr 12, 2017 | 29.88 | 29.88 | 28.90 | 29.12 | 539,519 | -0.85(-2.84%) |
Apr 11, 2017 | 29.77 | 30.00 | 29.58 | 29.97 | 378,779 | +0.06(+0.20%) |
Apr 10, 2017 | 29.80 | 30.06 | 29.73 | 29.91 | 422,887 | +0.13(+0.44%) |
Apr 07, 2017 | 29.58 | 29.98 | 29.39 | 29.78 | 576,654 | +0.14(+0.47%) |
Apr 06, 2017 | 29.50 | 29.79 | 29.35 | 29.64 | 465,380 | +0.17(+0.58%) |
Apr 05, 2017 | 30.16 | 30.29 | 29.43 | 29.47 | 531,660 | -0.55(-1.83%) |
Apr 04, 2017 | 30.18 | 30.35 | 29.92 | 30.02 | 471,272 | -0.23(-0.76%) |
Apr 03, 2017 | 30.69 | 30.82 | 30.07 | 30.25 | 650,554 | -0.41(-1.34%) |
Mar 31, 2017 | 30.48 | 30.69 | 30.28 | 30.66 | 527,629 | +0.39(+1.29%) |
Mar 30, 2017 | 29.88 | 30.33 | 29.88 | 30.27 | 312,185 | +0.33(+1.10%) |
Mar 29, 2017 | 29.84 | 30.00 | 29.73 | 29.94 | 451,874 | +0.04(+0.13%) |
Mar 28, 2017 | 29.69 | 30.02 | 29.56 | 29.90 | 716,927 | +0.14(+0.47%) |
Mar 27, 2017 | 29.03 | 29.81 | 28.78 | 29.76 | 963,025 | +0.35(+1.19%) |
Mar 24, 2017 | 30.15 | 30.20 | 29.40 | 29.41 | 1,074,230 | -0.63(-2.10%) |
Mar 23, 2017 | 30.13 | 30.26 | 30.00 | 30.04 | 785,472 | -0.06(-0.20%) |
Mar 22, 2017 | 30.37 | 30.46 | 30.09 | 30.10 | 987,736 | -0.15(-0.50%) |
Mar 21, 2017 | 31.46 | 31.55 | 30.23 | 30.25 | 628,063 | -0.99(-3.17%) |
Mar 20, 2017 | 31.39 | 31.52 | 31.11 | 31.24 | 837,539 | -0.13(-0.41%) |
Mar 17, 2017 | 31.34 | 31.50 | 31.21 | 31.37 | 1,216,957 | +0.03(+0.10%) |
Mar 16, 2017 | 31.70 | 31.81 | 31.33 | 31.34 | 798,596 | -0.15(-0.48%) |
Mar 15, 2017 | 31.28 | 31.65 | 31.14 | 31.49 | 796,250 | +0.32(+1.03%) |
Mar 14, 2017 | 31.12 | 31.44 | 30.66 | 31.17 | 642,547 | -0.27(-0.86%) |
Mar 13, 2017 | 31.12 | 31.62 | 31.12 | 31.44 | 562,831 | +0.16(+0.51%) |
Mar 10, 2017 | 31.03 | 31.31 | 30.92 | 31.28 | 680,028 | +0.39(+1.26%) |
Mar 09, 2017 | 31.53 | 31.61 | 30.86 | 30.89 | 798,265 | -0.63(-2.00%) |
Mar 08, 2017 | 31.88 | 31.88 | 31.48 | 31.52 | 630,681 | -0.30(-0.94%) |
Mar 07, 2017 | 31.86 | 32.20 | 31.67 | 31.82 | 589,789 | -0.26(-0.81%) |
Mar 06, 2017 | 32.21 | 32.34 | 31.91 | 32.08 | 673,825 | -0.28(-0.87%) |
Mar 03, 2017 | 32.30 | 32.52 | 32.03 | 32.36 | 823,626 | +0.18(+0.56%) |
Mar 02, 2017 | 32.87 | 32.87 | 32.11 | 32.18 | 853,120 | -0.63(-1.92%) |
Mar 01, 2017 | 32.83 | 33.15 | 32.73 | 32.81 | 924,526 | +0.61(+1.89%) |
Feb 28, 2017 | 32.36 | 32.56 | 31.99 | 32.20 | 985,988 | -0.16(-0.49%) |
Feb 27, 2017 | 32.07 | 32.36 | 31.90 | 32.36 | 1,017,063 | +0.38(+1.19%) |
Feb 24, 2017 | 31.36 | 32.10 | 31.16 | 31.98 | 1,037,828 | +0.11(+0.35%) |
Feb 23, 2017 | 31.50 | 32.15 | 31.39 | 31.87 | 1,620,917 | +0.86(+2.77%) |
Feb 22, 2017 | 29.95 | 31.14 | 29.43 | 31.01 | 3,810,341 | +1.42(+4.80%) |
Feb 21, 2017 | 29.68 | 29.93 | 29.50 | 29.59 | 3,813,730 | +0.08(+0.27%) |
Feb 17, 2017 | 29.51 | 29.51 | 29.51 | 0 | +0.01(+0.03%) | |
Feb 16, 2017 | 29.53 | 29.85 | 29.25 | 29.50 | 847,021 | -0.09(-0.30%) |
Feb 15, 2017 | 29.73 | 29.77 | 29.35 | 29.59 | 807,088 | -0.07(-0.24%) |
Feb 14, 2017 | 29.85 | 29.95 | 29.48 | 29.66 | 781,800 | +0.08(+0.27%) |
Feb 13, 2017 | 29.59 | 29.80 | 29.43 | 29.58 | 689,457 | +0.25(+0.85%) |
Feb 10, 2017 | 28.96 | 29.43 | 28.79 | 29.33 | 1,292,625 | +0.41(+1.42%) |
Feb 09, 2017 | 28.81 | 29.12 | 28.68 | 28.92 | 751,398 | +0.13(+0.45%) |
Feb 08, 2017 | 28.68 | 28.89 | 28.33 | 28.79 | 837,754 | +0.01(+0.03%) |
Feb 07, 2017 | 28.73 | 28.92 | 28.55 | 28.78 | 1,153,877 | +0.19(+0.66%) |
Feb 06, 2017 | 28.94 | 29.17 | 28.47 | 28.59 | 1,076,777 | -0.58(-1.99%) |
Feb 03, 2017 | 29.07 | 29.19 | 28.68 | 29.17 | 1,361,348 | +0.44(+1.53%) |
Feb 02, 2017 | 29.14 | 29.45 | 28.73 | 28.73 | 1,554,263 | -0.39(-1.34%) |
Feb 01, 2017 | 29.05 | 29.38 | 28.65 | 29.12 | 5,677,885 | -0.70(-2.35%) |
Jan 31, 2017 | 29.90 | 30.16 | 29.42 | 29.82 | 454,396 | -0.06(-0.20%) |
Jan 30, 2017 | 30.27 | 30.27 | 29.64 | 29.88 | 501,036 | -0.58(-1.90%) |
Jan 27, 2017 | 30.55 | 30.74 | 30.22 | 30.46 | 263,797 | -0.14(-0.46%) |
Jan 26, 2017 | 31.02 | 31.06 | 30.53 | 30.60 | 497,082 | -0.31(-1.00%) |
Jan 25, 2017 | 30.22 | 30.92 | 30.20 | 30.91 | 1,005,662 | +0.91(+3.03%) |
Jan 24, 2017 | 29.50 | 30.09 | 29.50 | 30.00 | 930,900 | +0.55(+1.87%) |
Jan 23, 2017 | 29.10 | 29.81 | 28.75 | 29.45 | 904,357 | +0.00(+0.00%) |
Jan 20, 2017 | 28.90 | 29.63 | 28.90 | 29.45 | 484,144 | +0.65(+2.26%) |
Jan 19, 2017 | 29.05 | 29.36 | 28.66 | 28.80 | 369,600 | -0.21(-0.72%) |
Jan 18, 2017 | 28.63 | 29.30 | 28.58 | 29.01 | 915,662 | +0.34(+1.19%) |
Jan 17, 2017 | 28.80 | 28.80 | 28.42 | 28.67 | 368,857 | -0.10(-0.35%) |
Jan 13, 2017 | 28.77 | 28.77 | 28.77 | 0 | +0.23(+0.81%) | |
Jan 12, 2017 | 28.80 | 28.80 | 27.92 | 28.54 | 792,639 | -0.06(-0.21%) |
Jan 11, 2017 | 27.80 | 28.77 | 27.77 | 28.60 | 1,899,953 | +0.62(+2.22%) |
Jan 10, 2017 | 27.43 | 28.01 | 27.33 | 27.98 | 822,723 | +0.62(+2.27%) |
Jan 09, 2017 | 27.38 | 27.47 | 27.21 | 27.36 | 456,439 | -0.13(-0.47%) |
Jan 06, 2017 | 27.83 | 27.83 | 27.37 | 27.49 | 451,735 | -0.19(-0.69%) |
Jan 05, 2017 | 28.12 | 28.24 | 27.53 | 27.68 | 632,513 | -0.53(-1.88%) |
Jan 04, 2017 | 28.80 | 28.80 | 28.06 | 28.21 | 855,059 | -0.51(-1.78%) |
Jan 03, 2017 | 28.53 | 28.98 | 28.41 | 28.72 | 1,920,549 | +0.35(+1.23%) |
Dec 30, 2016 | 28.37 | 28.37 | 28.37 | 0 | -0.22(-0.77%) | |
Dec 29, 2016 | 28.52 | 28.87 | 28.44 | 28.59 | 825,379 | -0.01(-0.03%) |
Dec 28, 2016 | 28.60 | 28.80 | 28.44 | 28.60 | 1,153,851 | +0.04(+0.14%) |
Dec 27, 2016 | 28.47 | 28.69 | 28.38 | 28.56 | 693,925 | +0.17(+0.60%) |
Dec 23, 2016 | 28.39 | 28.39 | 28.39 | 0 | +0.35(+1.25%) | |
Dec 22, 2016 | 27.62 | 28.09 | 27.51 | 28.04 | 1,325,560 | +0.35(+1.26%) |
Dec 21, 2016 | 27.29 | 27.86 | 27.14 | 27.69 | 1,335,465 | +0.43(+1.58%) |
Dec 20, 2016 | 26.79 | 27.28 | 26.24 | 27.26 | 903,173 | +0.59(+2.21%) |
Dec 19, 2016 | 26.06 | 26.69 | 26.04 | 26.67 | 1,349,460 | +0.57(+2.18%) |
Dec 16, 2016 | 26.31 | 26.45 | 25.94 | 26.10 | 1,741,638 | +0.00(+0.00%) |
Dec 15, 2016 | 25.91 | 26.75 | 25.81 | 26.10 | 2,534,939 | +0.64(+2.51%) |
Dec 14, 2016 | 26.01 | 26.22 | 25.40 | 25.46 | 1,156,310 | -0.55(-2.11%) |
Dec 13, 2016 | 25.91 | 26.26 | 25.80 | 26.01 | 5,295,970 | -0.10(-0.38%) |
Dec 12, 2016 | 26.44 | 26.56 | 25.96 | 26.11 | 756,384 | -0.25(-0.95%) |
Dec 09, 2016 | 26.73 | 27.41 | 25.92 | 26.36 | 1,104,032 | +0.54(+2.09%) |
Dec 08, 2016 | 26.56 | 26.72 | 25.51 | 25.82 | 1,974,511 | -0.69(-2.60%) |
Dec 07, 2016 | 25.55 | 26.91 | 25.41 | 26.51 | 1,277,545 | +0.98(+3.84%) |
Dec 06, 2016 | 25.08 | 25.59 | 24.92 | 25.53 | 721,583 | +0.48(+1.92%) |
Dec 05, 2016 | 24.90 | 25.19 | 24.57 | 25.05 | 894,403 | +0.33(+1.33%) |
Dec 02, 2016 | 24.48 | 24.75 | 24.25 | 24.72 | 292,796 | +0.18(+0.73%) |
Dec 01, 2016 | 25.00 | 25.00 | 24.42 | 24.54 | 504,465 | -0.36(-1.45%) |
Nov 30, 2016 | 24.66 | 25.00 | 24.65 | 24.90 | 661,564 | +0.53(+2.17%) |
Nov 29, 2016 | 24.30 | 24.56 | 24.27 | 24.37 | 254,909 | -0.11(-0.45%) |
Nov 28, 2016 | 24.99 | 24.99 | 24.43 | 24.48 | 339,439 | -0.55(-2.20%) |
Nov 25, 2016 | 24.97 | 25.04 | 24.82 | 25.03 | 74,631 | +0.13(+0.52%) |
Nov 23, 2016 | 24.90 | 24.90 | 24.90 | 0 | +0.05(+0.20%) | |
Nov 22, 2016 | 24.82 | 24.89 | 24.51 | 24.85 | 298,744 | +0.16(+0.65%) |
Nov 21, 2016 | 24.86 | 24.99 | 24.45 | 24.69 | 412,474 | +0.12(+0.49%) |
Nov 18, 2016 | 24.44 | 24.66 | 24.25 | 24.57 | 378,713 | +0.18(+0.74%) |
Nov 17, 2016 | 24.52 | 24.66 | 24.17 | 24.39 | 355,504 | +0.01(+0.04%) |
Nov 16, 2016 | 24.37 | 24.48 | 23.94 | 24.38 | 412,381 | -0.10(-0.41%) |
Nov 15, 2016 | 23.97 | 24.58 | 23.91 | 24.48 | 429,599 | +0.55(+2.30%) |
Nov 14, 2016 | 23.77 | 24.35 | 23.48 | 23.93 | 600,720 | +0.22(+0.93%) |
Nov 11, 2016 | 23.68 | 24.02 | 23.49 | 23.71 | 549,826 | +0.07(+0.30%) |
Nov 10, 2016 | 23.97 | 24.05 | 23.40 | 23.64 | 690,903 | -0.12(-0.51%) |
Nov 09, 2016 | 23.01 | 24.08 | 22.95 | 23.76 | 893,772 | +0.41(+1.76%) |
Nov 08, 2016 | 23.48 | 22.49 | 23.35 | 406,204 | +0.65(+2.86%) | |
Nov 07, 2016 | 22.58 | 22.89 | 22.52 | 22.70 | 407,112 | +0.50(+2.25%) |
Nov 04, 2016 | 20.91 | 22.51 | 20.54 | 22.20 | 805,326 | +0.24(+1.09%) |
Nov 03, 2016 | 22.11 | 22.54 | 21.91 | 21.96 | 605,545 | -0.11(-0.50%) |
Nov 02, 2016 | 21.88 | 22.23 | 21.88 | 22.07 | 355,744 | -0.15(-0.68%) |
Nov 01, 2016 | 22.35 | 22.35 | 21.97 | 22.22 | 852,957 | -0.03(-0.13%) |
Oct 31, 2016 | 22.27 | 22.38 | 22.14 | 22.25 | 449,681 | -0.16(-0.71%) |
Oct 28, 2016 | 22.30 | 22.66 | 22.30 | 22.41 | 423,158 | +0.10(+0.45%) |
Oct 27, 2016 | 22.61 | 22.62 | 22.20 | 22.31 | 556,453 | -0.09(-0.40%) |
Oct 26, 2016 | 22.00 | 22.50 | 21.91 | 22.40 | 312,360 | +0.24(+1.08%) |
Oct 25, 2016 | 22.25 | 22.25 | 21.93 | 22.16 | 470,824 | -0.12(-0.54%) |
Oct 24, 2016 | 22.37 | 22.67 | 22.19 | 22.28 | 153,771 | -0.08(-0.36%) |
Oct 21, 2016 | 21.79 | 22.43 | 21.78 | 22.36 | 277,421 | +0.34(+1.54%) |
Oct 20, 2016 | 21.81 | 22.13 | 21.75 | 22.02 | 593,985 | +0.14(+0.64%) |
Oct 19, 2016 | 21.60 | 21.95 | 21.43 | 21.88 | 692,982 | +0.39(+1.81%) |
Oct 18, 2016 | 21.77 | 21.78 | 21.38 | 21.49 | 289,586 | +0.01(+0.05%) |
Oct 17, 2016 | 21.25 | 21.55 | 21.20 | 21.48 | 124,604 | +0.25(+1.18%) |
Oct 14, 2016 | 21.24 | 21.58 | 21.16 | 21.23 | 236,508 | +0.16(+0.76%) |
Oct 13, 2016 | 20.98 | 21.10 | 20.63 | 21.07 | 549,864 | -0.21(-0.99%) |
Oct 12, 2016 | 21.47 | 21.52 | 21.21 | 21.28 | 292,673 | -0.16(-0.75%) |
Oct 11, 2016 | 21.99 | 21.99 | 21.34 | 21.44 | 280,769 | -0.64(-2.90%) |
Oct 10, 2016 | 22.38 | 22.76 | 22.06 | 22.08 | 287,673 | -0.19(-0.85%) |
Oct 07, 2016 | 22.47 | 22.47 | 22.06 | 22.27 | 954,140 | -0.20(-0.89%) |
Oct 06, 2016 | 22.13 | 22.52 | 21.99 | 22.47 | 1,371,259 | +0.40(+1.81%) |
Oct 05, 2016 | 22.00 | 22.31 | 21.89 | 22.07 | 555,618 | +0.24(+1.10%) |
Oct 04, 2016 | 21.89 | 21.95 | 21.64 | 21.83 | 243,289 | +0.05(+0.23%) |
Oct 03, 2016 | 21.86 | 21.97 | 21.68 | 21.78 | 409,499 | -0.07(-0.32%) |
Sep 30, 2016 | 21.30 | 22.00 | 21.17 | 21.85 | 1,037,292 | +0.66(+3.11%) |
Sep 29, 2016 | 21.26 | 21.59 | 20.96 | 21.19 | 742,969 | -0.04(-0.19%) |
Sep 28, 2016 | 20.87 | 21.26 | 20.81 | 21.23 | 932,525 | +0.38(+1.82%) |
Sep 27, 2016 | 20.64 | 20.92 | 20.64 | 20.85 | 452,716 | +0.08(+0.39%) |
Sep 26, 2016 | 21.08 | 21.08 | 20.68 | 20.77 | 512,262 | -0.43(-2.03%) |
Sep 23, 2016 | 20.85 | 21.22 | 20.79 | 21.20 | 486,970 | +0.32(+1.53%) |
Sep 22, 2016 | 20.83 | 21.05 | 20.74 | 20.88 | 734,930 | +0.34(+1.66%) |
Sep 21, 2016 | 20.07 | 20.79 | 20.05 | 20.54 | 1,328,345 | +0.71(+3.58%) |
Sep 20, 2016 | 20.32 | 20.32 | 19.80 | 19.83 | 373,990 | -0.40(-1.98%) |
Sep 19, 2016 | 20.00 | 20.54 | 19.97 | 20.23 | 438,265 | +0.27(+1.35%) |
Sep 16, 2016 | 19.42 | 19.97 | 19.42 | 19.96 | 815,686 | +0.47(+2.41%) |
Sep 15, 2016 | 19.26 | 19.51 | 19.17 | 19.49 | 396,207 | +0.24(+1.25%) |
Sep 14, 2016 | 19.38 | 19.44 | 19.13 | 19.25 | 293,716 | -0.12(-0.62%) |
Sep 13, 2016 | 19.53 | 19.59 | 19.13 | 19.37 | 509,772 | -0.42(-2.12%) |
Sep 12, 2016 | 19.34 | 19.80 | 19.33 | 19.79 | 404,651 | +0.26(+1.33%) |
Sep 09, 2016 | 20.55 | 20.61 | 19.51 | 19.53 | 526,934 | -0.96(-4.69%) |
Sep 08, 2016 | 20.60 | 20.62 | 20.38 | 20.49 | 346,807 | -0.08(-0.39%) |
Sep 07, 2016 | 20.73 | 20.73 | 20.38 | 20.57 | 412,791 | -0.15(-0.72%) |
Sep 06, 2016 | 21.05 | 21.05 | 20.69 | 20.72 | 396,700 | -0.28(-1.33%) |
Sep 02, 2016 | 20.90 | 21.00 | 21.00 | 21.00 | 485,600 | +0.15(+0.72%) |