Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.66 | 25.89 | 24.92 | 25.15 | 271,839 | -0.51(-1.98%) |
Jul 28, 2017 | 25.34 | 25.80 | 25.34 | 25.66 | 144,747 | +0.09(+0.36%) |
Jul 27, 2017 | 26.17 | 26.91 | 25.15 | 25.57 | 103,095 | -0.97(-3.66%) |
Jul 26, 2017 | 26.49 | 26.68 | 26.36 | 26.54 | 49,647 | +0.09(+0.35%) |
Jul 25, 2017 | 26.31 | 26.63 | 26.26 | 26.45 | 59,569 | +0.28(+1.06%) |
Jul 24, 2017 | 26.26 | 26.33 | 26.03 | 26.17 | 68,507 | +0.14(+0.53%) |
Jul 21, 2017 | 26.73 | 26.77 | 25.94 | 26.03 | 103,008 | -0.55(-2.09%) |
Jul 20, 2017 | 26.40 | 26.68 | 26.36 | 26.59 | 59,894 | +0.14(+0.52%) |
Jul 19, 2017 | 26.40 | 26.77 | 26.08 | 26.45 | 112,018 | +0.05(+0.17%) |
Jul 18, 2017 | 26.31 | 26.45 | 26.08 | 26.40 | 58,391 | -0.05(-0.17%) |
Jul 17, 2017 | 26.36 | 26.70 | 26.22 | 26.45 | 77,457 | -0.05(-0.17%) |
Jul 14, 2017 | 26.54 | 26.63 | 26.22 | 26.49 | 85,671 | -0.18(-0.69%) |
Jul 13, 2017 | 26.49 | 26.63 | 26.49 | 26.68 | 85,828 | +0.14(+0.52%) |
Jul 12, 2017 | 27.09 | 27.53 | 26.45 | 26.54 | 63,314 | -0.55(-2.05%) |
Jul 11, 2017 | 27.46 | 27.46 | 26.73 | 27.09 | 108,938 | -0.23(-0.85%) |
Jul 10, 2017 | 28.71 | 28.90 | 27.33 | 27.33 | 70,415 | -1.43(-4.98%) |
Jul 07, 2017 | 27.42 | 28.81 | 27.37 | 28.76 | 155,809 | +1.39(+5.07%) |
Jul 06, 2017 | 27.93 | 28.48 | 27.19 | 27.37 | 86,714 | -0.79(-2.79%) |
Jul 05, 2017 | 28.07 | 28.20 | 27.65 | 28.16 | 68,297 | +0.09(+0.33%) |
Jul 03, 2017 | 27.88 | 28.20 | 27.88 | 28.07 | 33,657 | +0.14(+0.50%) |
Jun 30, 2017 | 28.34 | 28.67 | 27.88 | 27.93 | 52,501 | -0.46(-1.63%) |
Jun 29, 2017 | 28.94 | 28.94 | 28.20 | 28.39 | 69,355 | -0.46(-1.60%) |
Jun 28, 2017 | 28.71 | 29.04 | 28.62 | 28.85 | 69,297 | +0.23(+0.81%) |
Jun 27, 2017 | 28.62 | 28.81 | 28.39 | 28.62 | 69,593 | +0.00(+0.00%) |
Jun 26, 2017 | 28.48 | 28.90 | 28.20 | 28.62 | 74,317 | -0.05(-0.16%) |
Jun 23, 2017 | 28.94 | 29.09 | 28.30 | 28.67 | 351,485 | -0.32(-1.12%) |
Jun 22, 2017 | 29.78 | 29.78 | 28.90 | 28.99 | 51,547 | -0.83(-2.79%) |
Jun 21, 2017 | 29.73 | 30.01 | 29.73 | 29.82 | 55,132 | +0.00(+0.00%) |
Jun 20, 2017 | 30.42 | 30.42 | 29.55 | 29.82 | 99,637 | -0.55(-1.83%) |
Jun 19, 2017 | 30.56 | 30.56 | 30.15 | 30.38 | 46,905 | +0.09(+0.31%) |
Jun 16, 2017 | 29.92 | 30.33 | 29.73 | 30.29 | 124,489 | -0.05(-0.15%) |
Jun 15, 2017 | 29.92 | 30.38 | 29.92 | 30.33 | 65,486 | +0.14(+0.46%) |
Jun 14, 2017 | 30.56 | 30.88 | 30.05 | 30.19 | 57,377 | -0.23(-0.76%) |
Jun 13, 2017 | 30.47 | 30.70 | 30.24 | 30.42 | 50,483 | +0.00(+0.00%) |
Jun 12, 2017 | 30.19 | 30.56 | 29.97 | 30.42 | 67,122 | +0.23(+0.77%) |
Jun 09, 2017 | 30.33 | 30.70 | 30.05 | 30.19 | 139,710 | -0.14(-0.46%) |
Jun 08, 2017 | 30.29 | 30.79 | 30.15 | 30.33 | 108,374 | -0.05(-0.15%) |
Jun 07, 2017 | 30.66 | 30.84 | 30.29 | 30.38 | 56,648 | -0.18(-0.60%) |
Jun 06, 2017 | 31.07 | 31.07 | 30.42 | 30.56 | 94,018 | -0.60(-1.93%) |
Jun 05, 2017 | 31.53 | 31.63 | 30.98 | 31.16 | 63,609 | -0.42(-1.32%) |
Jun 02, 2017 | 31.07 | 32.00 | 31.07 | 31.58 | 71,422 | +0.55(+1.79%) |
Jun 01, 2017 | 30.56 | 31.02 | 30.42 | 31.02 | 78,507 | +0.51(+1.67%) |
May 31, 2017 | 30.70 | 30.75 | 30.24 | 30.52 | 147,038 | -0.18(-0.60%) |
May 30, 2017 | 31.26 | 31.35 | 30.47 | 30.70 | 87,812 | -0.60(-1.92%) |
May 26, 2017 | 31.44 | 31.46 | 31.00 | 31.30 | 105,335 | +0.05(+0.15%) |
May 25, 2017 | 30.19 | 31.35 | 29.85 | 31.26 | 191,496 | +1.06(+3.52%) |
May 24, 2017 | 30.52 | 30.56 | 29.68 | 30.19 | 131,607 | +0.00(+0.00%) |
May 23, 2017 | 29.27 | 30.31 | 28.94 | 30.19 | 128,462 | +1.18(+4.06%) |
May 22, 2017 | 28.92 | 29.38 | 28.92 | 29.01 | 66,682 | +0.05(+0.16%) |
May 19, 2017 | 29.15 | 29.38 | 28.74 | 28.97 | 138,041 | -0.14(-0.47%) |
May 18, 2017 | 28.83 | 29.34 | 28.68 | 29.11 | 63,184 | +0.23(+0.80%) |
May 17, 2017 | 30.21 | 29.89 | 28.74 | 28.88 | 103,679 | -1.34(-4.42%) |
May 16, 2017 | 30.63 | 30.63 | 29.98 | 30.21 | 73,259 | -0.46(-1.50%) |
May 15, 2017 | 30.12 | 30.72 | 29.93 | 30.67 | 91,998 | +0.83(+2.78%) |
May 12, 2017 | 29.93 | 30.16 | 29.61 | 29.84 | 54,405 | -0.23(-0.77%) |
May 11, 2017 | 30.35 | 30.40 | 29.75 | 30.07 | 46,020 | -0.37(-1.21%) |
May 10, 2017 | 30.58 | 30.86 | 30.21 | 30.44 | 73,109 | -0.18(-0.60%) |
May 09, 2017 | 30.21 | 30.67 | 30.07 | 30.63 | 83,650 | +0.69(+2.31%) |
May 08, 2017 | 30.40 | 30.67 | 29.75 | 29.93 | 87,299 | -0.32(-1.07%) |
May 05, 2017 | 30.26 | 30.40 | 29.93 | 30.26 | 63,059 | +0.09(+0.31%) |
May 04, 2017 | 30.95 | 30.95 | 29.87 | 30.16 | 108,823 | -0.51(-1.65%) |
May 03, 2017 | 30.16 | 30.72 | 30.03 | 30.67 | 112,670 | +0.37(+1.22%) |
May 02, 2017 | 30.63 | 30.90 | 29.84 | 30.30 | 94,738 | -0.28(-0.90%) |
May 01, 2017 | 31.32 | 31.32 | 30.30 | 30.58 | 110,035 | -0.55(-1.78%) |
Apr 28, 2017 | 31.91 | 31.91 | 30.86 | 31.13 | 81,858 | -0.74(-2.31%) |
Apr 27, 2017 | 30.49 | 32.15 | 29.76 | 31.87 | 84,281 | +0.32(+1.02%) |
Apr 26, 2017 | 31.04 | 32.05 | 31.04 | 31.55 | 102,888 | +0.51(+1.63%) |
Apr 25, 2017 | 30.67 | 31.22 | 30.67 | 31.04 | 105,024 | +0.64(+2.12%) |
Apr 24, 2017 | 30.53 | 30.67 | 30.12 | 30.40 | 64,459 | +0.28(+0.92%) |
Apr 21, 2017 | 29.70 | 30.26 | 29.70 | 30.12 | 101,938 | +0.32(+1.08%) |
Apr 20, 2017 | 28.92 | 29.80 | 28.74 | 29.80 | 105,116 | +1.06(+3.69%) |
Apr 19, 2017 | 28.83 | 29.01 | 28.60 | 28.74 | 59,724 | -0.05(-0.16%) |
Apr 18, 2017 | 28.46 | 28.83 | 28.46 | 28.78 | 53,528 | +0.18(+0.64%) |
Apr 17, 2017 | 28.41 | 28.69 | 28.24 | 28.60 | 103,041 | +0.41(+1.47%) |
Apr 13, 2017 | 28.05 | 28.41 | 27.95 | 28.18 | 72,301 | +0.05(+0.16%) |
Apr 12, 2017 | 28.46 | 28.46 | 27.77 | 28.14 | 50,071 | -0.37(-1.29%) |
Apr 11, 2017 | 28.23 | 28.61 | 28.23 | 28.51 | 46,962 | +0.23(+0.81%) |
Apr 10, 2017 | 28.28 | 28.51 | 28.00 | 28.28 | 28,250 | -0.09(-0.32%) |
Apr 07, 2017 | 28.55 | 28.83 | 28.23 | 28.37 | 61,632 | -0.41(-1.44%) |
Apr 06, 2017 | 27.91 | 28.88 | 27.91 | 28.78 | 83,512 | +0.78(+2.80%) |
Apr 05, 2017 | 28.69 | 28.97 | 27.95 | 28.00 | 78,082 | -0.60(-2.09%) |
Apr 04, 2017 | 28.74 | 28.97 | 28.41 | 28.60 | 48,441 | +0.00(+0.00%) |
Apr 03, 2017 | 29.75 | 29.75 | 28.55 | 28.60 | 83,570 | -0.97(-3.27%) |
Mar 31, 2017 | 29.20 | 29.80 | 29.01 | 29.57 | 103,367 | +0.32(+1.10%) |
Mar 30, 2017 | 28.83 | 29.34 | 28.78 | 29.24 | 58,801 | +0.46(+1.60%) |
Mar 29, 2017 | 28.83 | 29.01 | 28.46 | 28.78 | 57,527 | -0.18(-0.64%) |
Mar 28, 2017 | 28.32 | 29.01 | 28.09 | 28.97 | 72,893 | +0.60(+2.11%) |
Mar 27, 2017 | 28.05 | 28.69 | 28.05 | 28.37 | 57,232 | -0.14(-0.48%) |
Mar 24, 2017 | 28.69 | 28.92 | 28.28 | 28.51 | 72,663 | -0.18(-0.64%) |
Mar 23, 2017 | 28.32 | 28.83 | 28.32 | 28.69 | 38,826 | +0.28(+0.97%) |
Mar 22, 2017 | 28.55 | 28.69 | 28.14 | 28.41 | 61,649 | -0.05(-0.16%) |
Mar 21, 2017 | 29.29 | 29.34 | 28.41 | 28.46 | 54,228 | -0.64(-2.22%) |
Mar 20, 2017 | 29.70 | 29.70 | 29.06 | 29.11 | 41,256 | -0.23(-0.79%) |
Mar 17, 2017 | 29.34 | 29.75 | 29.24 | 29.34 | 164,906 | -0.05(-0.16%) |
Mar 16, 2017 | 29.34 | 29.84 | 28.92 | 29.38 | 63,020 | +0.00(+0.00%) |
Mar 15, 2017 | 28.78 | 29.52 | 28.69 | 29.38 | 67,602 | +0.74(+2.57%) |
Mar 14, 2017 | 28.55 | 28.74 | 28.33 | 28.65 | 24,805 | +0.05(+0.16%) |
Mar 13, 2017 | 28.41 | 28.88 | 28.41 | 28.60 | 28,639 | +0.18(+0.65%) |
Mar 10, 2017 | 28.83 | 28.88 | 28.32 | 28.41 | 59,481 | -0.18(-0.64%) |
Mar 09, 2017 | 28.23 | 28.88 | 28.18 | 28.60 | 59,155 | +0.23(+0.81%) |
Mar 08, 2017 | 28.32 | 28.46 | 28.14 | 28.37 | 48,034 | +0.09(+0.33%) |
Mar 07, 2017 | 28.05 | 28.32 | 27.91 | 28.28 | 50,668 | +0.28(+0.99%) |
Mar 06, 2017 | 28.28 | 28.46 | 27.95 | 28.00 | 45,863 | -0.41(-1.46%) |
Mar 03, 2017 | 28.92 | 28.97 | 28.28 | 28.41 | 73,017 | -0.41(-1.44%) |
Mar 02, 2017 | 29.20 | 29.29 | 28.65 | 28.83 | 69,431 | -0.35(-1.18%) |
Mar 01, 2017 | 29.08 | 29.91 | 28.95 | 29.17 | 117,957 | +0.55(+1.92%) |
Feb 28, 2017 | 29.77 | 29.77 | 28.58 | 28.62 | 154,820 | -1.10(-3.70%) |
Feb 27, 2017 | 29.36 | 29.91 | 29.08 | 29.73 | 78,622 | +0.46(+1.57%) |
Feb 24, 2017 | 28.62 | 29.36 | 28.62 | 29.27 | 64,566 | +0.46(+1.59%) |
Feb 23, 2017 | 27.94 | 29.04 | 27.29 | 28.81 | 86,271 | +1.56(+5.72%) |
Feb 22, 2017 | 27.39 | 27.39 | 26.74 | 27.25 | 96,117 | -0.18(-0.67%) |
Feb 21, 2017 | 27.43 | 27.62 | 27.34 | 27.43 | 61,812 | +0.05(+0.17%) |
Feb 17, 2017 | 27.39 | 27.39 | 27.39 | 0 | -0.37(-1.32%) | |
Feb 16, 2017 | 28.39 | 28.44 | 27.75 | 27.75 | 35,344 | -0.55(-1.95%) |
Feb 15, 2017 | 27.84 | 28.30 | 27.84 | 28.30 | 33,729 | +0.32(+1.15%) |
Feb 14, 2017 | 27.39 | 27.98 | 27.34 | 27.98 | 48,443 | +0.41(+1.50%) |
Feb 13, 2017 | 28.03 | 28.10 | 27.43 | 27.57 | 68,053 | -0.32(-1.15%) |
Feb 10, 2017 | 27.75 | 28.05 | 27.62 | 27.89 | 31,892 | +0.23(+0.83%) |
Feb 09, 2017 | 27.25 | 27.66 | 27.20 | 27.66 | 24,780 | +0.55(+2.03%) |
Feb 08, 2017 | 27.39 | 27.39 | 26.93 | 27.11 | 37,729 | -0.37(-1.34%) |
Feb 07, 2017 | 27.66 | 27.75 | 27.25 | 27.48 | 42,627 | -0.09(-0.33%) |
Feb 06, 2017 | 27.57 | 27.71 | 27.43 | 27.57 | 37,775 | -0.09(-0.33%) |
Feb 03, 2017 | 27.52 | 27.80 | 27.02 | 27.66 | 45,445 | +0.32(+1.17%) |
Feb 02, 2017 | 27.39 | 27.80 | 27.25 | 27.34 | 58,664 | -0.14(-0.50%) |
Feb 01, 2017 | 27.39 | 27.57 | 27.25 | 27.48 | 96,511 | +0.28(+1.01%) |
Jan 31, 2017 | 27.34 | 27.75 | 26.88 | 27.20 | 91,028 | -0.32(-1.17%) |
Jan 30, 2017 | 28.44 | 28.44 | 27.48 | 27.52 | 75,873 | -1.15(-4.00%) |
Jan 27, 2017 | 28.53 | 28.72 | 28.39 | 28.67 | 25,989 | +0.09(+0.32%) |
Jan 26, 2017 | 28.39 | 28.67 | 28.35 | 28.58 | 40,264 | +0.18(+0.65%) |
Jan 25, 2017 | 28.30 | 28.67 | 28.30 | 28.39 | 42,329 | +0.05(+0.16%) |
Jan 24, 2017 | 28.26 | 28.49 | 28.17 | 28.35 | 60,487 | +0.23(+0.82%) |
Jan 23, 2017 | 27.98 | 28.30 | 27.98 | 28.12 | 34,034 | +0.00(+0.00%) |
Jan 20, 2017 | 27.84 | 28.30 | 27.84 | 28.12 | 39,243 | +0.18(+0.66%) |
Jan 19, 2017 | 28.07 | 28.44 | 27.80 | 27.94 | 42,574 | -0.32(-1.14%) |
Jan 18, 2017 | 27.94 | 28.26 | 27.44 | 28.26 | 52,868 | +0.18(+0.65%) |
Jan 17, 2017 | 28.67 | 28.72 | 28.03 | 28.07 | 35,962 | -0.69(-2.39%) |
Jan 13, 2017 | 28.76 | 28.76 | 28.76 | 0 | +0.18(+0.64%) | |
Jan 12, 2017 | 28.95 | 28.95 | 28.03 | 28.58 | 55,879 | -0.41(-1.42%) |
Jan 11, 2017 | 28.90 | 29.04 | 28.49 | 28.99 | 43,800 | +0.14(+0.48%) |
Jan 10, 2017 | 28.35 | 28.85 | 28.26 | 28.85 | 58,979 | +0.55(+1.95%) |
Jan 09, 2017 | 28.72 | 28.72 | 27.94 | 28.30 | 74,066 | -0.60(-2.06%) |
Jan 06, 2017 | 29.31 | 29.36 | 28.81 | 28.90 | 50,433 | -0.37(-1.25%) |
Jan 05, 2017 | 29.63 | 29.73 | 29.22 | 29.27 | 45,295 | -0.37(-1.24%) |
Jan 04, 2017 | 29.17 | 29.77 | 29.13 | 29.63 | 133,308 | +0.64(+2.22%) |
Jan 03, 2017 | 29.22 | 29.31 | 28.07 | 28.99 | 133,245 | +0.09(+0.32%) |
Dec 30, 2016 | 28.90 | 28.90 | 28.90 | 0 | -0.05(-0.16%) | |
Dec 29, 2016 | 29.04 | 29.08 | 28.62 | 28.95 | 47,089 | -0.05(-0.16%) |
Dec 28, 2016 | 29.36 | 29.36 | 28.88 | 28.99 | 28,423 | -0.28(-0.94%) |
Dec 27, 2016 | 29.13 | 29.45 | 29.13 | 29.27 | 48,350 | +0.18(+0.63%) |
Dec 23, 2016 | 29.08 | 29.08 | 29.08 | 0 | +0.05(+0.16%) | |
Dec 22, 2016 | 29.27 | 29.36 | 28.76 | 29.04 | 33,152 | -0.32(-1.09%) |
Dec 21, 2016 | 29.08 | 29.50 | 28.90 | 29.36 | 45,508 | +0.23(+0.79%) |
Dec 20, 2016 | 28.72 | 29.17 | 28.03 | 29.13 | 85,900 | +0.60(+2.09%) |
Dec 19, 2016 | 28.39 | 28.67 | 28.26 | 28.53 | 125,387 | +0.32(+1.14%) |
Dec 16, 2016 | 28.39 | 28.53 | 28.03 | 28.21 | 449,654 | -0.32(-1.13%) |
Dec 15, 2016 | 28.67 | 28.90 | 28.42 | 28.53 | 91,480 | -0.14(-0.48%) |
Dec 14, 2016 | 28.76 | 28.85 | 28.58 | 28.67 | 53,847 | -0.14(-0.48%) |
Dec 13, 2016 | 28.90 | 28.95 | 28.76 | 28.81 | 69,561 | -0.09(-0.32%) |
Dec 12, 2016 | 28.90 | 29.22 | 28.67 | 28.90 | 96,168 | -0.05(-0.16%) |
Dec 09, 2016 | 28.85 | 28.99 | 28.30 | 28.95 | 76,697 | +0.14(+0.48%) |
Dec 08, 2016 | 27.98 | 28.99 | 27.81 | 28.81 | 86,735 | +0.83(+2.95%) |
Dec 07, 2016 | 27.98 | 28.21 | 27.71 | 27.98 | 132,116 | +0.00(+0.00%) |
Dec 06, 2016 | 27.98 | 28.17 | 27.84 | 27.98 | 88,065 | -0.09(-0.33%) |
Dec 05, 2016 | 27.80 | 28.12 | 27.62 | 28.07 | 134,812 | +0.64(+2.34%) |
Dec 02, 2016 | 27.57 | 27.66 | 27.29 | 27.43 | 43,689 | -0.14(-0.50%) |
Dec 01, 2016 | 27.52 | 27.98 | 27.44 | 27.57 | 147,083 | +0.05(+0.17%) |
Nov 30, 2016 | 28.17 | 28.21 | 27.02 | 27.52 | 125,922 | -0.69(-2.44%) |
Nov 29, 2016 | 28.21 | 28.49 | 28.07 | 28.21 | 287,269 | +0.00(+0.00%) |
Nov 28, 2016 | 28.44 | 28.49 | 28.12 | 28.21 | 134,797 | -0.32(-1.13%) |
Nov 25, 2016 | 27.52 | 28.58 | 27.52 | 28.53 | 83,054 | +1.19(+4.36%) |
Nov 23, 2016 | 27.34 | 27.34 | 27.34 | 0 | -0.08(-0.29%) | |
Nov 22, 2016 | 27.10 | 27.56 | 26.96 | 27.42 | 113,144 | +0.46(+1.69%) |
Nov 21, 2016 | 26.23 | 27.01 | 26.19 | 26.96 | 99,507 | +0.91(+3.51%) |
Nov 18, 2016 | 26.05 | 26.19 | 25.77 | 26.05 | 168,697 | +0.05(+0.18%) |
Nov 17, 2016 | 26.05 | 26.46 | 25.64 | 26.00 | 118,036 | -0.05(-0.18%) |
Nov 16, 2016 | 25.87 | 26.60 | 25.64 | 26.05 | 119,863 | +0.18(+0.71%) |
Nov 15, 2016 | 26.23 | 26.23 | 25.64 | 25.87 | 70,389 | -0.41(-1.57%) |
Nov 14, 2016 | 26.41 | 26.55 | 26.00 | 26.28 | 83,881 | +0.27(+1.05%) |
Nov 11, 2016 | 25.36 | 26.46 | 24.86 | 26.00 | 127,067 | +0.73(+2.89%) |
Nov 10, 2016 | 25.00 | 25.73 | 24.68 | 25.27 | 112,335 | +0.46(+1.84%) |
Nov 09, 2016 | 24.22 | 24.82 | 24.08 | 24.82 | 83,779 | +0.46(+1.88%) |
Nov 08, 2016 | 23.95 | 24.40 | 23.95 | 24.36 | 42,016 | +0.27(+1.14%) |
Nov 07, 2016 | 23.72 | 24.13 | 23.72 | 24.08 | 71,473 | +0.64(+2.73%) |
Nov 04, 2016 | 23.67 | 23.86 | 23.26 | 23.44 | 81,978 | -0.27(-1.16%) |
Nov 03, 2016 | 23.95 | 23.99 | 23.63 | 23.72 | 82,932 | +0.00(+0.00%) |
Nov 02, 2016 | 23.90 | 24.08 | 23.63 | 23.72 | 53,876 | -0.14(-0.57%) |
Nov 01, 2016 | 24.31 | 24.40 | 23.76 | 23.86 | 86,783 | -0.37(-1.51%) |
Oct 31, 2016 | 24.04 | 24.45 | 23.40 | 24.22 | 89,805 | +0.44(+1.84%) |
Oct 28, 2016 | 23.49 | 24.22 | 23.13 | 23.78 | 53,286 | +0.28(+1.21%) |
Oct 27, 2016 | 24.13 | 25.21 | 23.02 | 23.50 | 127,255 | +0.70(+3.09%) |
Oct 26, 2016 | 22.69 | 23.11 | 22.65 | 22.80 | 46,416 | -0.05(-0.20%) |
Oct 25, 2016 | 23.31 | 23.31 | 22.71 | 22.84 | 61,263 | -0.44(-1.88%) |
Oct 24, 2016 | 23.12 | 23.71 | 23.12 | 23.28 | 56,395 | +0.29(+1.27%) |
Oct 21, 2016 | 22.80 | 23.13 | 22.65 | 22.99 | 27,602 | -0.05(-0.24%) |
Oct 20, 2016 | 23.17 | 23.30 | 22.80 | 23.04 | 29,104 | -0.16(-0.71%) |
Oct 19, 2016 | 23.08 | 23.53 | 23.00 | 23.21 | 69,399 | +0.11(+0.47%) |
Oct 18, 2016 | 23.06 | 23.35 | 22.89 | 23.10 | 48,398 | +0.26(+1.12%) |
Oct 17, 2016 | 23.11 | 23.12 | 22.81 | 22.84 | 18,628 | -0.27(-1.19%) |
Oct 14, 2016 | 23.00 | 23.39 | 23.00 | 23.12 | 45,378 | +0.21(+0.92%) |
Oct 13, 2016 | 22.92 | 23.31 | 22.76 | 22.91 | 46,252 | -0.27(-1.18%) |
Oct 12, 2016 | 22.74 | 23.31 | 22.74 | 23.18 | 43,575 | +0.45(+1.97%) |
Oct 11, 2016 | 23.01 | 23.03 | 22.64 | 22.73 | 32,618 | -0.27(-1.15%) |
Oct 10, 2016 | 23.06 | 23.43 | 22.75 | 23.00 | 65,497 | +0.01(+0.04%) |
Oct 07, 2016 | 22.94 | 23.10 | 22.72 | 22.99 | 36,599 | -0.08(-0.36%) |
Oct 06, 2016 | 22.96 | 23.11 | 22.72 | 23.07 | 26,008 | +0.17(+0.76%) |
Oct 05, 2016 | 23.05 | 23.10 | 22.82 | 22.90 | 29,676 | -0.10(-0.44%) |
Oct 04, 2016 | 23.28 | 23.30 | 22.83 | 23.00 | 32,054 | -0.19(-0.83%) |
Oct 03, 2016 | 22.86 | 23.24 | 22.85 | 23.19 | 58,298 | +0.30(+1.32%) |
Sep 30, 2016 | 22.90 | 23.09 | 22.53 | 22.89 | 58,696 | +0.11(+0.48%) |
Sep 29, 2016 | 23.07 | 23.12 | 22.72 | 22.78 | 36,605 | -0.31(-1.35%) |
Sep 28, 2016 | 22.65 | 23.11 | 22.41 | 23.09 | 95,411 | +0.42(+1.85%) |
Sep 27, 2016 | 22.08 | 22.76 | 22.08 | 22.67 | 70,226 | +0.66(+2.99%) |
Sep 26, 2016 | 22.14 | 22.37 | 21.99 | 22.01 | 45,559 | -0.20(-0.91%) |
Sep 23, 2016 | 22.19 | 22.27 | 21.95 | 22.21 | 49,274 | -0.14(-0.61%) |
Sep 22, 2016 | 21.86 | 22.35 | 21.86 | 22.35 | 68,723 | +0.59(+2.69%) |
Sep 21, 2016 | 21.60 | 21.83 | 21.28 | 21.76 | 55,617 | +0.23(+1.06%) |
Sep 20, 2016 | 21.82 | 21.84 | 21.43 | 21.53 | 86,895 | -0.15(-0.67%) |
Sep 19, 2016 | 21.91 | 22.02 | 21.63 | 21.68 | 54,401 | -0.23(-1.04%) |
Sep 16, 2016 | 21.52 | 22.05 | 21.51 | 21.91 | 143,413 | +0.38(+1.78%) |
Sep 15, 2016 | 21.49 | 21.70 | 21.40 | 21.52 | 45,882 | +0.13(+0.60%) |
Sep 14, 2016 | 21.07 | 21.52 | 20.89 | 21.40 | 56,134 | +0.43(+2.05%) |
Sep 13, 2016 | 21.07 | 21.11 | 20.86 | 20.97 | 36,952 | -0.27(-1.29%) |
Sep 12, 2016 | 21.01 | 21.26 | 21.01 | 21.24 | 70,754 | +0.11(+0.52%) |
Sep 09, 2016 | 21.38 | 21.42 | 21.10 | 21.13 | 47,238 | -0.39(-1.83%) |
Sep 08, 2016 | 21.94 | 21.94 | 21.52 | 21.52 | 86,086 | -0.38(-1.75%) |
Sep 07, 2016 | 21.64 | 21.93 | 21.63 | 21.91 | 47,252 | +0.23(+1.05%) |
Sep 06, 2016 | 21.80 | 21.80 | 21.52 | 21.68 | 31,027 | -0.16(-0.75%) |
Sep 02, 2016 | 21.62 | 21.84 | 21.84 | 21.84 | 56,564 | +0.24(+1.10%) |
Sep 01, 2016 | 21.52 | 21.63 | 21.08 | 21.61 | 65,404 | +0.04(+0.17%) |
Aug 31, 2016 | 21.51 | 21.75 | 21.31 | 21.57 | 81,302 | +0.02(+0.08%) |
Aug 30, 2016 | 21.22 | 21.56 | 21.09 | 21.55 | 58,116 | +0.25(+1.16%) |
Aug 29, 2016 | 21.32 | 21.71 | 21.21 | 21.31 | 54,670 | +0.08(+0.39%) |
Aug 26, 2016 | 21.28 | 21.68 | 21.11 | 21.22 | 36,917 | +0.07(+0.35%) |
Aug 25, 2016 | 21.09 | 21.39 | 20.78 | 21.15 | 68,556 | -0.04(-0.17%) |
Aug 24, 2016 | 21.70 | 21.76 | 21.11 | 21.19 | 53,475 | -0.53(-2.44%) |
Aug 23, 2016 | 21.70 | 21.83 | 21.44 | 21.72 | 63,950 | +0.15(+0.69%) |
Aug 22, 2016 | 21.44 | 21.72 | 21.27 | 21.57 | 99,744 | +0.05(+0.21%) |
Aug 19, 2016 | 21.20 | 21.61 | 20.76 | 21.52 | 342,465 | +0.23(+1.07%) |
Aug 18, 2016 | 20.89 | 21.34 | 20.73 | 21.30 | 92,464 | +0.42(+2.00%) |
Aug 17, 2016 | 21.00 | 21.06 | 20.58 | 20.88 | 116,916 | -0.19(-0.91%) |
Aug 16, 2016 | 20.74 | 21.18 | 20.47 | 21.07 | 82,705 | +0.22(+1.05%) |
Aug 15, 2016 | 20.53 | 20.91 | 20.48 | 20.85 | 60,742 | +0.40(+1.96%) |
Aug 12, 2016 | 20.37 | 20.60 | 20.30 | 20.45 | 40,854 | +0.06(+0.31%) |
Aug 11, 2016 | 20.37 | 20.55 | 20.37 | 20.39 | 64,117 | +0.05(+0.27%) |
Aug 10, 2016 | 20.30 | 20.51 | 20.22 | 20.33 | 41,874 | -0.05(-0.27%) |
Aug 09, 2016 | 20.71 | 20.71 | 20.30 | 20.39 | 66,980 | -0.27(-1.32%) |
Aug 08, 2016 | 20.75 | 20.76 | 20.65 | 20.66 | 37,569 | -0.14(-0.66%) |
Aug 05, 2016 | 20.24 | 20.88 | 20.23 | 20.80 | 85,934 | +0.72(+3.58%) |
Aug 04, 2016 | 20.41 | 20.63 | 20.06 | 20.08 | 70,887 | -0.35(-1.74%) |
Aug 03, 2016 | 20.27 | 20.45 | 20.18 | 20.43 | 43,064 | +0.17(+0.85%) |
Aug 02, 2016 | 20.64 | 20.64 | 20.10 | 20.26 | 82,741 | -0.33(-1.59%) |