Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.84 | 27.88 | 27.71 | 27.80 | 836,595 | -0.01(-0.03%) |
Jul 28, 2017 | 27.71 | 27.82 | 27.64 | 27.81 | 774,187 | +0.16(+0.59%) |
Jul 27, 2017 | 27.74 | 27.74 | 27.55 | 27.65 | 1,405,137 | +0.04(+0.15%) |
Jul 26, 2017 | 27.56 | 27.71 | 27.45 | 27.61 | 1,134,459 | +0.17(+0.62%) |
Jul 25, 2017 | 27.66 | 27.67 | 27.43 | 27.44 | 746,379 | +0.17(+0.63%) |
Jul 24, 2017 | 27.21 | 27.29 | 27.15 | 27.27 | 586,786 | +0.06(+0.21%) |
Jul 21, 2017 | 27.17 | 27.22 | 27.05 | 27.21 | 673,305 | -0.20(-0.74%) |
Jul 20, 2017 | 27.37 | 27.45 | 27.33 | 27.41 | 973,640 | +0.18(+0.66%) |
Jul 19, 2017 | 27.13 | 27.26 | 27.10 | 27.23 | 536,165 | +0.02(+0.09%) |
Jul 18, 2017 | 27.26 | 27.31 | 27.15 | 27.21 | 794,414 | -0.07(-0.24%) |
Jul 17, 2017 | 27.27 | 27.30 | 27.23 | 27.27 | 450,868 | -0.10(-0.36%) |
Jul 14, 2017 | 27.26 | 27.41 | 27.21 | 27.37 | 818,935 | +0.10(+0.36%) |
Jul 13, 2017 | 27.22 | 27.29 | 27.13 | 27.27 | 1,158,419 | +0.28(+1.03%) |
Jul 12, 2017 | 26.95 | 27.04 | 26.91 | 27.00 | 1,127,332 | +0.09(+0.33%) |
Jul 11, 2017 | 26.74 | 26.92 | 26.70 | 26.91 | 998,128 | +0.09(+0.33%) |
Jul 10, 2017 | 26.74 | 26.85 | 26.70 | 26.82 | 2,413,407 | -0.07(-0.27%) |
Jul 07, 2017 | 26.77 | 26.92 | 26.68 | 26.89 | 1,107,891 | +0.06(+0.21%) |
Jul 06, 2017 | 26.65 | 26.94 | 26.65 | 26.83 | 1,423,123 | +0.01(+0.03%) |
Jul 05, 2017 | 26.83 | 26.85 | 26.72 | 26.83 | 1,190,037 | -0.04(-0.15%) |
Jul 03, 2017 | 26.83 | 26.98 | 26.83 | 26.87 | 500,271 | +0.11(+0.43%) |
Jun 30, 2017 | 26.86 | 26.90 | 26.53 | 26.75 | 1,577,769 | -0.11(-0.39%) |
Jun 29, 2017 | 27.12 | 27.14 | 26.73 | 26.86 | 1,993,037 | -0.36(-1.32%) |
Jun 28, 2017 | 26.94 | 27.25 | 26.94 | 27.22 | 1,526,695 | +0.48(+1.80%) |
Jun 27, 2017 | 26.76 | 26.85 | 26.68 | 26.74 | 1,686,218 | +0.24(+0.92%) |
Jun 26, 2017 | 26.74 | 26.79 | 26.49 | 26.49 | 3,762,622 | +0.05(+0.18%) |
Jun 23, 2017 | 26.39 | 26.52 | 26.35 | 26.44 | 533,837 | -0.04(-0.15%) |
Jun 22, 2017 | 26.52 | 26.59 | 26.43 | 26.48 | 674,556 | -0.10(-0.37%) |
Jun 21, 2017 | 26.53 | 26.66 | 26.52 | 26.58 | 781,595 | +0.02(+0.06%) |
Jun 20, 2017 | 26.83 | 26.83 | 26.53 | 26.57 | 1,085,742 | -0.42(-1.57%) |
Jun 19, 2017 | 27.05 | 27.10 | 26.94 | 26.99 | 1,243,369 | +0.09(+0.33%) |
Jun 16, 2017 | 26.67 | 26.92 | 26.63 | 26.90 | 978,667 | +0.34(+1.28%) |
Jun 15, 2017 | 26.34 | 26.56 | 26.31 | 26.56 | 979,601 | -0.41(-1.53%) |
Jun 14, 2017 | 27.22 | 27.23 | 26.83 | 26.97 | 1,449,515 | -0.15(-0.54%) |
Jun 13, 2017 | 27.12 | 27.21 | 27.04 | 27.12 | 1,247,650 | +0.18(+0.66%) |
Jun 12, 2017 | 27.04 | 27.05 | 26.87 | 26.94 | 809,842 | -0.21(-0.77%) |
Jun 09, 2017 | 27.12 | 27.26 | 27.02 | 27.15 | 1,719,101 | -0.11(-0.41%) |
Jun 08, 2017 | 27.00 | 27.29 | 27.00 | 27.26 | 798,791 | +0.19(+0.69%) |
Jun 07, 2017 | 27.04 | 27.21 | 26.93 | 27.08 | 1,712,257 | +0.15(+0.54%) |
Jun 06, 2017 | 27.00 | 27.13 | 26.89 | 26.93 | 1,203,093 | -0.14(-0.51%) |
Jun 05, 2017 | 27.07 | 27.09 | 27.00 | 27.07 | 736,876 | -0.12(-0.45%) |
Jun 02, 2017 | 27.17 | 27.21 | 27.05 | 27.19 | 1,033,241 | +0.21(+0.78%) |
Jun 01, 2017 | 26.85 | 27.00 | 26.79 | 26.98 | 555,726 | +0.05(+0.18%) |
May 31, 2017 | 27.04 | 27.13 | 26.92 | 26.93 | 1,351,657 | +0.13(+0.48%) |
May 30, 2017 | 26.81 | 26.92 | 26.75 | 26.80 | 835,906 | -0.06(-0.24%) |
May 26, 2017 | 26.79 | 26.88 | 26.78 | 26.87 | 588,895 | -0.22(-0.80%) |
May 25, 2017 | 27.07 | 27.15 | 27.03 | 27.09 | 919,302 | +0.06(+0.21%) |
May 24, 2017 | 26.96 | 27.05 | 26.88 | 27.03 | 871,740 | +0.03(+0.12%) |
May 23, 2017 | 27.08 | 27.11 | 26.93 | 27.00 | 1,842,918 | +0.27(+1.00%) |
May 22, 2017 | 26.82 | 26.86 | 26.70 | 26.73 | 1,605,372 | -0.15(-0.54%) |
May 19, 2017 | 26.66 | 26.89 | 26.65 | 26.88 | 4,346,914 | +0.63(+2.40%) |
May 18, 2017 | 26.01 | 26.27 | 26.00 | 26.25 | 1,911,608 | -0.10(-0.37%) |
May 17, 2017 | 26.63 | 26.69 | 26.34 | 26.34 | 1,313,493 | -0.59(-2.19%) |
May 16, 2017 | 26.90 | 26.95 | 26.80 | 26.93 | 1,133,190 | +0.28(+1.06%) |
May 15, 2017 | 26.53 | 26.67 | 26.53 | 26.65 | 575,187 | +0.24(+0.92%) |
May 12, 2017 | 26.25 | 26.41 | 26.21 | 26.41 | 622,240 | +0.19(+0.71%) |
May 11, 2017 | 26.15 | 26.22 | 26.01 | 26.22 | 1,031,328 | -0.36(-1.34%) |
May 10, 2017 | 26.50 | 26.58 | 26.46 | 26.58 | 1,059,631 | +0.03(+0.12%) |
May 09, 2017 | 26.75 | 26.78 | 26.51 | 26.54 | 2,595,700 | -0.31(-1.14%) |
May 08, 2017 | 26.85 | 26.91 | 26.79 | 26.85 | 1,708,469 | -0.53(-1.95%) |
May 05, 2017 | 26.95 | 27.39 | 26.93 | 27.38 | 3,814,412 | +0.57(+2.14%) |
May 04, 2017 | 26.47 | 26.82 | 26.46 | 26.81 | 3,180,430 | +0.66(+2.53%) |
May 03, 2017 | 26.13 | 26.20 | 26.07 | 26.15 | 836,128 | +0.02(+0.06%) |
May 02, 2017 | 26.00 | 26.14 | 25.99 | 26.13 | 1,076,938 | +0.26(+1.00%) |
May 01, 2017 | 25.66 | 25.96 | 25.66 | 25.87 | 961,282 | +0.11(+0.44%) |
Apr 28, 2017 | 25.89 | 25.90 | 25.75 | 25.76 | 1,101,315 | +0.06(+0.22%) |
Apr 27, 2017 | 25.70 | 25.75 | 25.62 | 25.71 | 1,070,706 | -0.12(-0.47%) |
Apr 26, 2017 | 25.82 | 25.92 | 25.78 | 25.83 | 2,938,755 | -0.23(-0.87%) |
Apr 25, 2017 | 25.96 | 26.09 | 25.94 | 26.05 | 1,153,912 | +0.26(+1.00%) |
Apr 24, 2017 | 25.68 | 25.81 | 25.66 | 25.79 | 4,639,741 | +1.27(+5.17%) |
Apr 21, 2017 | 24.49 | 24.54 | 24.41 | 24.53 | 1,978,345 | +0.04(+0.16%) |
Apr 20, 2017 | 24.60 | 24.66 | 24.49 | 24.49 | 2,671,407 | +0.17(+0.70%) |
Apr 19, 2017 | 24.34 | 24.44 | 24.30 | 24.32 | 1,389,389 | +0.15(+0.63%) |
Apr 18, 2017 | 24.01 | 24.22 | 24.01 | 24.16 | 1,208,851 | -0.05(-0.20%) |
Apr 17, 2017 | 24.16 | 24.25 | 24.14 | 24.21 | 876,787 | +0.17(+0.70%) |
Apr 13, 2017 | 23.98 | 24.10 | 23.94 | 24.04 | 981,966 | -0.16(-0.67%) |
Apr 12, 2017 | 24.17 | 24.21 | 24.07 | 24.20 | 2,045,300 | -0.14(-0.56%) |
Apr 11, 2017 | 24.35 | 24.38 | 24.16 | 24.34 | 1,113,340 | +0.05(+0.20%) |
Apr 10, 2017 | 24.33 | 24.38 | 24.27 | 24.29 | 756,775 | -0.27(-1.12%) |
Apr 07, 2017 | 24.54 | 24.62 | 24.50 | 24.57 | 1,212,916 | -0.06(-0.26%) |
Apr 06, 2017 | 24.63 | 24.74 | 24.58 | 24.63 | 1,335,998 | +0.29(+1.19%) |
Apr 05, 2017 | 24.56 | 24.61 | 24.34 | 24.34 | 1,445,837 | -0.03(-0.13%) |
Apr 04, 2017 | 24.28 | 24.38 | 24.20 | 24.37 | 928,913 | +0.04(+0.17%) |
Apr 03, 2017 | 24.44 | 24.49 | 24.11 | 24.33 | 2,314,735 | -0.21(-0.86%) |
Mar 31, 2017 | 24.45 | 24.63 | 24.42 | 24.54 | 1,036,038 | +0.05(+0.20%) |
Mar 30, 2017 | 24.51 | 24.61 | 24.45 | 24.49 | 4,846,731 | -0.15(-0.62%) |
Mar 29, 2017 | 24.48 | 24.65 | 24.41 | 24.65 | 1,571,227 | -0.15(-0.59%) |
Mar 28, 2017 | 24.71 | 24.85 | 24.70 | 24.79 | 1,986,883 | +0.10(+0.43%) |
Mar 27, 2017 | 24.54 | 24.71 | 24.52 | 24.69 | 3,819,116 | +0.23(+0.92%) |
Mar 24, 2017 | 24.48 | 24.54 | 24.43 | 24.46 | 1,473,247 | +0.07(+0.30%) |
Mar 23, 2017 | 24.34 | 24.46 | 24.31 | 24.39 | 1,440,541 | +0.08(+0.33%) |
Mar 22, 2017 | 24.23 | 24.40 | 24.22 | 24.31 | 1,040,270 | +0.19(+0.80%) |
Mar 21, 2017 | 24.48 | 24.53 | 24.10 | 24.12 | 1,851,179 | +0.05(+0.22%) |
Mar 20, 2017 | 24.14 | 24.18 | 24.00 | 24.06 | 1,265,573 | -0.05(-0.22%) |
Mar 17, 2017 | 24.08 | 24.21 | 24.03 | 24.12 | 966,901 | +0.05(+0.20%) |
Mar 16, 2017 | 23.86 | 24.17 | 23.83 | 24.07 | 6,096,501 | +0.65(+2.76%) |
Mar 15, 2017 | 23.18 | 23.45 | 23.18 | 23.42 | 1,257,732 | +0.37(+1.61%) |
Mar 14, 2017 | 23.13 | 23.14 | 23.01 | 23.05 | 1,321,623 | -0.33(-1.42%) |
Mar 13, 2017 | 23.36 | 23.39 | 23.31 | 23.38 | 782,463 | -0.06(-0.28%) |
Mar 10, 2017 | 23.27 | 23.48 | 23.23 | 23.45 | 3,646,159 | +0.28(+1.22%) |
Mar 09, 2017 | 23.11 | 23.18 | 23.06 | 23.16 | 1,531,930 | +0.53(+2.35%) |
Mar 08, 2017 | 22.76 | 22.80 | 22.61 | 22.63 | 861,659 | -0.04(-0.18%) |
Mar 07, 2017 | 22.56 | 22.69 | 22.52 | 22.67 | 942,196 | -0.04(-0.18%) |
Mar 06, 2017 | 22.69 | 22.72 | 22.63 | 22.71 | 881,605 | +0.02(+0.07%) |
Mar 03, 2017 | 22.56 | 22.73 | 22.49 | 22.69 | 2,743,647 | +0.44(+1.96%) |
Mar 02, 2017 | 22.30 | 22.37 | 22.23 | 22.26 | 1,130,833 | -0.22(-0.97%) |
Mar 01, 2017 | 22.36 | 22.54 | 22.36 | 22.48 | 2,476,951 | +0.44(+2.01%) |
Feb 28, 2017 | 22.07 | 22.17 | 22.01 | 22.03 | 1,412,212 | +0.10(+0.44%) |
Feb 27, 2017 | 21.81 | 21.95 | 21.78 | 21.94 | 538,477 | +0.13(+0.59%) |
Feb 24, 2017 | 21.69 | 21.83 | 21.69 | 21.81 | 1,209,734 | -0.13(-0.59%) |
Feb 23, 2017 | 21.95 | 22.00 | 21.86 | 21.94 | 865,143 | +0.06(+0.29%) |
Feb 22, 2017 | 21.67 | 21.88 | 21.61 | 21.87 | 2,289,031 | -0.18(-0.81%) |
Feb 21, 2017 | 21.97 | 22.06 | 21.97 | 22.05 | 871,239 | -0.06(-0.26%) |
Feb 17, 2017 | 22.11 | 22.11 | 22.11 | 0 | -0.21(-0.94%) | |
Feb 16, 2017 | 22.20 | 22.32 | 22.19 | 22.32 | 955,880 | +0.10(+0.47%) |
Feb 15, 2017 | 21.98 | 22.22 | 21.98 | 22.21 | 951,413 | +0.18(+0.81%) |
Feb 14, 2017 | 21.99 | 22.04 | 21.92 | 22.03 | 768,319 | +0.08(+0.37%) |
Feb 13, 2017 | 21.99 | 22.00 | 21.93 | 21.95 | 411,304 | +0.10(+0.44%) |
Feb 10, 2017 | 21.72 | 21.87 | 21.72 | 21.86 | 2,042,783 | -0.19(-0.84%) |
Feb 09, 2017 | 21.92 | 22.07 | 21.92 | 22.04 | 1,864,046 | +0.23(+1.04%) |
Feb 08, 2017 | 21.73 | 21.83 | 21.60 | 21.82 | 1,223,422 | -0.06(-0.29%) |
Feb 07, 2017 | 21.90 | 21.94 | 21.80 | 21.88 | 1,170,629 | -0.10(-0.44%) |
Feb 06, 2017 | 22.07 | 22.09 | 21.94 | 21.98 | 1,898,470 | -0.44(-1.94%) |
Feb 03, 2017 | 22.39 | 22.45 | 22.34 | 22.41 | 864,320 | +0.15(+0.65%) |
Feb 02, 2017 | 22.31 | 22.36 | 22.20 | 22.27 | 1,224,713 | +0.19(+0.88%) |
Feb 01, 2017 | 22.08 | 22.12 | 21.94 | 22.07 | 1,993,094 | -0.10(-0.47%) |
Jan 31, 2017 | 22.17 | 22.22 | 22.05 | 22.18 | 1,521,195 | +0.12(+0.55%) |
Jan 30, 2017 | 21.96 | 22.07 | 21.90 | 22.06 | 1,271,506 | -0.23(-1.05%) |
Jan 27, 2017 | 22.19 | 22.30 | 22.19 | 22.29 | 641,889 | +0.03(+0.15%) |
Jan 26, 2017 | 22.35 | 22.36 | 22.19 | 22.26 | 1,072,447 | -0.24(-1.08%) |
Jan 25, 2017 | 22.44 | 22.55 | 22.44 | 22.50 | 1,199,604 | +0.43(+1.94%) |
Jan 24, 2017 | 21.98 | 22.11 | 21.98 | 22.07 | 2,039,512 | +0.18(+0.81%) |
Jan 23, 2017 | 21.86 | 21.90 | 21.77 | 21.90 | 1,235,650 | -0.02(-0.11%) |
Jan 20, 2017 | 21.92 | 21.95 | 21.84 | 21.92 | 907,449 | +0.07(+0.33%) |
Jan 19, 2017 | 21.90 | 21.90 | 21.76 | 21.85 | 1,121,566 | -0.02(-0.07%) |
Jan 18, 2017 | 21.92 | 21.93 | 21.79 | 21.86 | 1,138,089 | -0.15(-0.66%) |
Jan 17, 2017 | 21.97 | 22.03 | 21.94 | 22.01 | 1,125,996 | -0.06(-0.29%) |
Jan 13, 2017 | 22.07 | 22.07 | 22.07 | 0 | +0.13(+0.59%) | |
Jan 12, 2017 | 21.97 | 21.98 | 21.89 | 21.94 | 1,371,613 | +0.15(+0.70%) |
Jan 11, 2017 | 21.58 | 21.79 | 21.52 | 21.79 | 1,405,424 | -0.05(-0.22%) |
Jan 10, 2017 | 21.86 | 21.92 | 21.81 | 21.84 | 1,599,178 | -0.10(-0.44%) |
Jan 09, 2017 | 21.88 | 21.96 | 21.84 | 21.94 | 1,011,347 | -0.04(-0.18%) |
Jan 06, 2017 | 21.94 | 22.02 | 21.90 | 21.98 | 1,938,435 | -0.04(-0.18%) |
Jan 05, 2017 | 21.85 | 22.06 | 21.84 | 22.02 | 3,610,074 | +0.28(+1.30%) |
Jan 04, 2017 | 21.66 | 21.73 | 21.54 | 21.73 | 1,622,364 | +0.06(+0.30%) |
Jan 03, 2017 | 21.54 | 21.69 | 21.52 | 21.67 | 4,658,723 | +0.27(+1.28%) |
Dec 30, 2016 | 21.40 | 21.40 | 21.40 | 0 | +0.17(+0.80%) | |
Dec 29, 2016 | 21.20 | 21.30 | 21.19 | 21.23 | 670,385 | +0.17(+0.80%) |
Dec 28, 2016 | 21.11 | 21.13 | 21.01 | 21.06 | 974,486 | -0.27(-1.25%) |
Dec 27, 2016 | 21.34 | 21.38 | 21.31 | 21.32 | 766,515 | +0.00(+0.00%) |
Dec 23, 2016 | 21.32 | 21.32 | 21.32 | 0 | +0.11(+0.53%) | |
Dec 22, 2016 | 21.25 | 21.27 | 21.19 | 21.21 | 1,427,411 | -0.12(-0.57%) |
Dec 21, 2016 | 21.18 | 21.33 | 21.18 | 21.33 | 2,544,215 | +0.03(+0.16%) |
Dec 20, 2016 | 21.20 | 21.31 | 21.18 | 21.30 | 1,151,180 | +0.16(+0.74%) |
Dec 19, 2016 | 21.27 | 21.29 | 21.13 | 21.14 | 1,806,771 | -0.15(-0.70%) |
Dec 16, 2016 | 21.25 | 21.45 | 21.22 | 21.29 | 1,942,403 | +0.13(+0.63%) |
Dec 15, 2016 | 21.08 | 21.20 | 21.05 | 21.16 | 2,131,064 | +0.10(+0.49%) |
Dec 14, 2016 | 21.40 | 21.44 | 20.97 | 21.05 | 4,430,771 | -0.44(-2.05%) |
Dec 13, 2016 | 21.39 | 21.61 | 21.39 | 21.49 | 1,879,496 | +0.32(+1.52%) |
Dec 12, 2016 | 21.19 | 21.23 | 21.13 | 21.17 | 1,707,801 | +0.06(+0.26%) |
Dec 09, 2016 | 20.99 | 21.15 | 20.95 | 21.12 | 1,016,436 | +0.01(+0.04%) |
Dec 08, 2016 | 21.11 | 21.14 | 21.02 | 21.11 | 2,436,999 | +0.06(+0.26%) |
Dec 07, 2016 | 20.79 | 21.11 | 20.76 | 21.05 | 1,367,711 | +0.28(+1.36%) |
Dec 06, 2016 | 20.47 | 20.80 | 20.46 | 20.77 | 3,106,442 | +0.61(+3.00%) |
Dec 05, 2016 | 19.97 | 20.19 | 19.97 | 20.16 | 3,943,002 | +0.35(+1.79%) |
Dec 02, 2016 | 19.77 | 19.89 | 19.71 | 19.81 | 1,325,767 | -0.05(-0.28%) |
Dec 01, 2016 | 19.89 | 19.92 | 19.78 | 19.87 | 1,638,036 | +0.06(+0.32%) |
Nov 30, 2016 | 19.85 | 19.90 | 19.76 | 19.80 | 1,076,109 | -0.01(-0.04%) |
Nov 29, 2016 | 19.68 | 19.86 | 19.65 | 19.81 | 2,402,285 | +0.18(+0.92%) |
Nov 28, 2016 | 19.74 | 19.76 | 19.61 | 19.63 | 1,423,068 | -0.18(-0.91%) |
Nov 25, 2016 | 19.78 | 19.82 | 19.78 | 19.81 | 913,641 | +0.09(+0.44%) |
Nov 23, 2016 | 19.72 | 19.72 | 19.72 | 0 | -0.22(-1.10%) | |
Nov 22, 2016 | 19.87 | 19.94 | 19.81 | 19.94 | 683,725 | +0.09(+0.48%) |
Nov 21, 2016 | 19.73 | 19.87 | 19.72 | 19.85 | 978,830 | +0.13(+0.64%) |
Nov 18, 2016 | 19.80 | 19.81 | 19.68 | 19.72 | 1,939,123 | -0.33(-1.65%) |
Nov 17, 2016 | 20.10 | 20.16 | 20.00 | 20.05 | 778,312 | +0.09(+0.43%) |
Nov 16, 2016 | 19.94 | 20.08 | 19.90 | 19.97 | 790,917 | -0.29(-1.44%) |
Nov 15, 2016 | 20.05 | 20.27 | 20.01 | 20.26 | 969,812 | +0.20(+0.98%) |
Nov 14, 2016 | 20.07 | 20.14 | 19.99 | 20.06 | 3,107,341 | -0.28(-1.35%) |
Nov 11, 2016 | 20.38 | 20.42 | 20.21 | 20.34 | 1,336,277 | -0.41(-1.97%) |
Nov 10, 2016 | 20.90 | 20.94 | 20.51 | 20.75 | 2,079,376 | -0.34(-1.60%) |
Nov 09, 2016 | 20.82 | 21.18 | 20.81 | 21.09 | 3,182,551 | -0.27(-1.25%) |
Nov 08, 2016 | 21.17 | 21.38 | 21.14 | 21.35 | 2,057,192 | +0.05(+0.22%) |
Nov 07, 2016 | 21.27 | 21.31 | 21.18 | 21.31 | 3,228,261 | +0.31(+1.46%) |
Nov 04, 2016 | 21.05 | 21.14 | 20.97 | 21.00 | 1,244,363 | -0.24(-1.15%) |
Nov 03, 2016 | 21.26 | 21.31 | 21.18 | 21.24 | 1,614,585 | +0.01(+0.04%) |
Nov 02, 2016 | 21.33 | 21.38 | 21.20 | 21.23 | 3,181,501 | -0.24(-1.14%) |
Nov 01, 2016 | 21.72 | 21.72 | 21.42 | 21.48 | 1,113,295 | -0.12(-0.55%) |
Oct 31, 2016 | 21.61 | 21.66 | 21.50 | 21.60 | 601,494 | +0.01(+0.04%) |
Oct 28, 2016 | 21.58 | 21.66 | 21.54 | 21.59 | 1,441,249 | +0.05(+0.22%) |
Oct 27, 2016 | 21.59 | 21.62 | 21.52 | 21.54 | 734,694 | +0.16(+0.74%) |
Oct 26, 2016 | 21.42 | 21.50 | 21.34 | 21.38 | 888,405 | -0.02(-0.07%) |
Oct 25, 2016 | 21.34 | 21.45 | 21.29 | 21.40 | 944,320 | -0.15(-0.69%) |
Oct 24, 2016 | 21.61 | 21.67 | 21.53 | 21.55 | 604,413 | +0.26(+1.22%) |
Oct 21, 2016 | 21.16 | 21.30 | 21.12 | 21.29 | 552,713 | +0.01(+0.04%) |
Oct 20, 2016 | 21.20 | 21.33 | 21.17 | 21.28 | 1,737,824 | +0.20(+0.93%) |
Oct 19, 2016 | 20.99 | 21.12 | 20.99 | 21.09 | 557,565 | +0.14(+0.68%) |
Oct 18, 2016 | 20.94 | 21.00 | 20.86 | 20.94 | 727,722 | +0.31(+1.49%) |
Oct 17, 2016 | 20.64 | 20.68 | 20.58 | 20.64 | 574,546 | +0.04(+0.19%) |
Oct 14, 2016 | 20.71 | 20.80 | 20.59 | 20.60 | 1,391,434 | +0.12(+0.58%) |
Oct 13, 2016 | 20.30 | 20.53 | 20.25 | 20.48 | 756,571 | -0.12(-0.57%) |
Oct 12, 2016 | 20.57 | 20.67 | 20.53 | 20.60 | 1,193,671 | -0.02(-0.08%) |
Oct 11, 2016 | 20.76 | 20.78 | 20.55 | 20.61 | 1,129,460 | -0.17(-0.80%) |
Oct 10, 2016 | 20.75 | 20.86 | 20.75 | 20.78 | 411,571 | +0.02(+0.11%) |
Oct 07, 2016 | 20.76 | 20.79 | 20.58 | 20.75 | 1,442,339 | -0.28(-1.35%) |
Oct 06, 2016 | 21.14 | 21.15 | 20.97 | 21.04 | 1,108,787 | -0.11(-0.52%) |
Oct 05, 2016 | 21.09 | 21.17 | 21.01 | 21.15 | 1,638,548 | +0.23(+1.09%) |
Oct 04, 2016 | 21.00 | 21.05 | 20.80 | 20.92 | 1,200,977 | -0.09(-0.41%) |
Oct 03, 2016 | 21.02 | 21.06 | 20.94 | 21.01 | 734,062 | -0.09(-0.45%) |
Sep 30, 2016 | 20.85 | 21.17 | 20.80 | 21.10 | 1,285,642 | +0.35(+1.71%) |
Sep 29, 2016 | 21.13 | 21.20 | 20.65 | 20.75 | 1,775,776 | -0.36(-1.71%) |
Sep 28, 2016 | 21.00 | 21.12 | 20.85 | 21.11 | 727,660 | +0.20(+0.98%) |
Sep 27, 2016 | 20.71 | 20.94 | 20.69 | 20.90 | 614,692 | -0.02(-0.08%) |
Sep 26, 2016 | 20.98 | 21.03 | 20.92 | 20.92 | 1,242,079 | -0.22(-1.04%) |
Sep 23, 2016 | 21.08 | 21.22 | 21.08 | 21.14 | 658,633 | -0.26(-1.21%) |
Sep 22, 2016 | 21.56 | 21.59 | 21.36 | 21.40 | 1,692,496 | +0.22(+1.04%) |
Sep 21, 2016 | 20.95 | 21.21 | 20.91 | 21.18 | 1,431,994 | +0.44(+2.12%) |
Sep 20, 2016 | 20.84 | 20.86 | 20.73 | 20.74 | 491,093 | -0.02(-0.11%) |
Sep 19, 2016 | 20.83 | 20.88 | 20.72 | 20.76 | 709,268 | +0.09(+0.42%) |
Sep 16, 2016 | 20.67 | 20.71 | 20.58 | 20.68 | 1,480,848 | -0.41(-1.94%) |
Sep 15, 2016 | 20.95 | 21.12 | 20.86 | 21.09 | 798,739 | +0.12(+0.56%) |
Sep 14, 2016 | 20.98 | 21.12 | 20.93 | 20.97 | 1,955,990 | -0.08(-0.37%) |
Sep 13, 2016 | 21.22 | 21.24 | 20.94 | 21.05 | 1,801,298 | -0.57(-2.66%) |
Sep 12, 2016 | 21.22 | 21.62 | 21.20 | 21.62 | 2,155,702 | +0.06(+0.26%) |
Sep 09, 2016 | 21.84 | 21.86 | 21.56 | 21.56 | 1,866,140 | -0.38(-1.72%) |
Sep 08, 2016 | 21.89 | 22.02 | 21.81 | 21.94 | 5,096,262 | +0.32(+1.49%) |
Sep 07, 2016 | 21.65 | 21.71 | 21.60 | 21.62 | 1,789,270 | +0.15(+0.70%) |
Sep 06, 2016 | 21.53 | 21.57 | 21.39 | 21.47 | 1,291,193 | +0.12(+0.55%) |
Sep 02, 2016 | 21.27 | 21.35 | 21.35 | 21.35 | 1,893,094 | +0.24(+1.16%) |
Sep 01, 2016 | 21.12 | 21.21 | 20.97 | 21.11 | 1,073,865 | +0.26(+1.25%) |
Aug 31, 2016 | 20.92 | 20.97 | 20.79 | 20.85 | 925,217 | +0.13(+0.65%) |
Aug 30, 2016 | 20.79 | 20.84 | 20.68 | 20.72 | 1,170,266 | +0.05(+0.23%) |
Aug 29, 2016 | 20.58 | 20.68 | 20.58 | 20.67 | 622,676 | +0.05(+0.23%) |
Aug 26, 2016 | 20.85 | 21.07 | 20.53 | 20.62 | 3,518,324 | -0.09(-0.42%) |
Aug 25, 2016 | 20.76 | 20.81 | 20.70 | 20.71 | 575,724 | -0.05(-0.23%) |
Aug 24, 2016 | 20.83 | 20.90 | 20.75 | 20.75 | 1,734,245 | +0.05(+0.23%) |
Aug 23, 2016 | 20.82 | 20.87 | 20.70 | 20.71 | 1,381,722 | +0.12(+0.57%) |
Aug 22, 2016 | 20.42 | 20.61 | 20.39 | 20.59 | 912,211 | +0.08(+0.38%) |
Aug 19, 2016 | 20.42 | 20.55 | 20.35 | 20.51 | 1,022,541 | -0.24(-1.14%) |
Aug 18, 2016 | 20.64 | 20.76 | 20.64 | 20.75 | 1,480,858 | +0.04(+0.19%) |
Aug 17, 2016 | 20.65 | 20.73 | 20.52 | 20.71 | 786,076 | -0.11(-0.53%) |
Aug 16, 2016 | 20.92 | 20.97 | 20.80 | 20.82 | 2,024,442 | -0.09(-0.41%) |
Aug 15, 2016 | 20.93 | 20.97 | 20.87 | 20.90 | 665,154 | +0.06(+0.26%) |
Aug 12, 2016 | 20.94 | 20.94 | 20.82 | 20.85 | 1,728,866 | +0.04(+0.19%) |
Aug 11, 2016 | 20.79 | 20.91 | 20.78 | 20.81 | 1,221,353 | +0.07(+0.34%) |
Aug 10, 2016 | 20.77 | 20.81 | 20.72 | 20.74 | 812,697 | +0.22(+1.07%) |
Aug 09, 2016 | 20.49 | 20.65 | 20.48 | 20.52 | 3,630,616 | +0.20(+0.97%) |
Aug 08, 2016 | 20.34 | 20.39 | 20.27 | 20.32 | 1,573,120 | +0.07(+0.35%) |
Aug 05, 2016 | 20.13 | 20.27 | 20.12 | 20.25 | 871,419 | +0.24(+1.18%) |
Aug 04, 2016 | 20.00 | 20.07 | 19.96 | 20.02 | 1,059,522 | +0.15(+0.75%) |
Aug 03, 2016 | 19.78 | 19.87 | 19.74 | 19.87 | 1,152,123 | -0.11(-0.55%) |
Aug 02, 2016 | 20.04 | 20.06 | 19.89 | 19.98 | 743,585 | -0.35(-1.70%) |