Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 28.86 | 28.88 | 28.55 | 28.57 | 621,471 | -0.18(-0.63%) |
Aug 30, 2017 | 28.23 | 29.02 | 27.95 | 28.75 | 805,232 | +0.57(+2.02%) |
Aug 29, 2017 | 27.92 | 28.22 | 27.71 | 28.18 | 453,139 | +0.10(+0.36%) |
Aug 28, 2017 | 26.65 | 28.09 | 26.65 | 28.08 | 799,185 | +1.46(+5.48%) |
Aug 25, 2017 | 26.70 | 26.80 | 26.53 | 26.62 | 398,782 | +0.04(+0.15%) |
Aug 24, 2017 | 26.81 | 26.86 | 26.40 | 26.58 | 413,956 | -0.17(-0.64%) |
Aug 23, 2017 | 26.46 | 26.75 | 26.26 | 26.75 | 414,488 | +0.28(+1.06%) |
Aug 22, 2017 | 26.55 | 26.71 | 26.31 | 26.47 | 268,269 | -0.01(-0.04%) |
Aug 21, 2017 | 26.65 | 26.75 | 26.35 | 26.48 | 299,301 | -0.07(-0.26%) |
Aug 18, 2017 | 27.00 | 27.03 | 26.55 | 26.55 | 856,192 | -0.52(-1.92%) |
Aug 17, 2017 | 27.26 | 27.42 | 26.98 | 27.07 | 280,120 | -0.28(-1.02%) |
Aug 16, 2017 | 27.72 | 27.72 | 27.21 | 27.35 | 479,115 | -0.21(-0.76%) |
Aug 15, 2017 | 27.79 | 27.79 | 27.25 | 27.56 | 423,413 | -0.29(-1.04%) |
Aug 14, 2017 | 28.16 | 28.33 | 27.80 | 27.85 | 601,126 | -0.03(-0.11%) |
Aug 11, 2017 | 27.93 | 28.09 | 27.80 | 27.88 | 412,092 | -0.13(-0.46%) |
Aug 10, 2017 | 27.88 | 28.27 | 27.71 | 28.01 | 615,601 | -0.15(-0.53%) |
Aug 09, 2017 | 27.00 | 28.19 | 26.98 | 28.16 | 1,156,938 | +2.31(+8.94%) |
Aug 08, 2017 | 26.02 | 26.06 | 25.60 | 25.85 | 443,768 | -0.06(-0.23%) |
Aug 04, 2017 | 25.58 | 25.94 | 25.45 | 25.91 | 338,292 | +0.35(+1.37%) |
Aug 03, 2017 | 25.26 | 25.80 | 25.13 | 25.56 | 528,941 | +0.84(+3.40%) |
Aug 02, 2017 | 25.05 | 25.12 | 24.29 | 24.72 | 378,878 | -0.26(-1.04%) |
Aug 01, 2017 | 25.15 | 25.22 | 24.78 | 24.98 | 335,816 | -0.11(-0.44%) |
Jul 31, 2017 | 25.40 | 25.47 | 24.92 | 25.09 | 185,645 | -0.33(-1.30%) |
Jul 28, 2017 | 25.42 | 25.56 | 25.32 | 25.42 | 132,150 | -0.01(-0.04%) |
Jul 27, 2017 | 25.70 | 25.85 | 25.35 | 25.43 | 364,885 | -0.29(-1.13%) |
Jul 26, 2017 | 25.43 | 25.77 | 25.23 | 25.72 | 327,537 | +0.29(+1.14%) |
Jul 25, 2017 | 25.01 | 25.58 | 24.97 | 25.43 | 424,184 | +0.67(+2.71%) |
Jul 24, 2017 | 24.75 | 24.90 | 24.38 | 24.76 | 235,957 | +0.02(+0.08%) |
Jul 21, 2017 | 24.86 | 24.86 | 24.59 | 24.74 | 204,151 | -0.20(-0.80%) |
Jul 20, 2017 | 25.06 | 25.09 | 24.79 | 24.94 | 147,326 | -0.12(-0.48%) |
Jul 19, 2017 | 24.99 | 25.15 | 24.82 | 25.06 | 294,474 | +0.12(+0.48%) |
Jul 18, 2017 | 25.08 | 25.08 | 24.92 | 24.94 | 144,600 | -0.23(-0.91%) |
Jul 17, 2017 | 25.19 | 25.38 | 25.01 | 25.17 | 361,752 | +0.03(+0.12%) |
Jul 14, 2017 | 25.09 | 25.30 | 25.09 | 25.14 | 145,461 | -0.02(-0.08%) |
Jul 13, 2017 | 25.09 | 25.28 | 24.83 | 25.16 | 502,129 | +0.05(+0.20%) |
Jul 12, 2017 | 25.38 | 25.41 | 25.09 | 25.11 | 299,286 | -0.21(-0.83%) |
Jul 11, 2017 | 25.23 | 25.38 | 25.04 | 25.32 | 542,566 | +0.02(+0.08%) |
Jul 10, 2017 | 25.35 | 25.59 | 25.12 | 25.30 | 222,798 | -0.01(-0.04%) |
Jul 07, 2017 | 25.15 | 25.33 | 25.05 | 25.31 | 171,149 | +0.10(+0.40%) |
Jul 06, 2017 | 25.23 | 25.39 | 25.05 | 25.21 | 157,714 | -0.12(-0.47%) |
Jul 05, 2017 | 25.19 | 25.54 | 25.19 | 25.33 | 246,927 | +0.12(+0.48%) |
Jul 04, 2017 | 25.29 | 25.47 | 25.15 | 25.21 | 97,654 | -0.21(-0.83%) |
Jul 03, 2017 | 25.42 | 25.42 | 25.42 | 25.42 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 25.31 | 25.60 | 25.26 | 25.42 | 327,576 | +0.11(+0.43%) |
Jun 29, 2017 | 25.58 | 25.74 | 25.05 | 25.31 | 378,291 | -0.33(-1.29%) |
Jun 28, 2017 | 25.52 | 25.72 | 25.43 | 25.64 | 799,761 | +0.17(+0.67%) |
Jun 27, 2017 | 25.21 | 25.55 | 25.17 | 25.47 | 420,900 | +0.25(+0.99%) |
Jun 26, 2017 | 25.54 | 25.77 | 25.20 | 25.22 | 238,765 | -0.28(-1.10%) |
Jun 23, 2017 | 25.45 | 25.57 | 25.33 | 25.50 | 162,633 | +0.11(+0.43%) |
Jun 22, 2017 | 25.38 | 25.53 | 25.32 | 25.39 | 297,934 | -0.01(-0.04%) |
Jun 21, 2017 | 25.43 | 25.54 | 25.27 | 25.40 | 289,208 | -0.08(-0.31%) |
Jun 20, 2017 | 25.78 | 25.78 | 25.39 | 25.48 | 183,596 | -0.41(-1.58%) |
Jun 19, 2017 | 25.66 | 25.97 | 25.66 | 25.89 | 589,635 | +0.34(+1.33%) |
Jun 16, 2017 | 25.74 | 25.74 | 25.34 | 25.55 | 748,055 | -0.19(-0.74%) |
Jun 15, 2017 | 25.25 | 25.75 | 25.17 | 25.74 | 646,575 | +0.09(+0.35%) |
Jun 14, 2017 | 26.02 | 26.02 | 25.49 | 25.65 | 457,267 | -0.37(-1.42%) |
Jun 13, 2017 | 26.11 | 26.30 | 25.99 | 26.02 | 533,520 | -0.08(-0.31%) |
Jun 12, 2017 | 26.53 | 26.81 | 25.98 | 26.10 | 262,368 | -0.44(-1.66%) |
Jun 09, 2017 | 26.55 | 26.90 | 26.32 | 26.54 | 236,050 | -0.01(-0.04%) |
Jun 08, 2017 | 26.50 | 26.69 | 26.32 | 26.55 | 249,877 | +0.04(+0.15%) |
Jun 07, 2017 | 26.99 | 27.18 | 26.40 | 26.51 | 491,635 | -0.39(-1.45%) |
Jun 06, 2017 | 26.74 | 27.02 | 26.57 | 26.90 | 268,391 | +0.04(+0.15%) |
Jun 05, 2017 | 26.60 | 27.02 | 26.56 | 26.86 | 540,415 | +0.22(+0.83%) |
Jun 02, 2017 | 26.83 | 26.83 | 26.12 | 26.64 | 422,069 | -0.18(-0.67%) |
Jun 01, 2017 | 25.79 | 27.27 | 25.75 | 26.82 | 538,191 | +1.12(+4.36%) |
May 31, 2017 | 25.78 | 25.81 | 25.36 | 25.70 | 635,966 | -0.16(-0.62%) |
May 30, 2017 | 25.85 | 25.93 | 25.75 | 25.86 | 173,473 | -0.03(-0.12%) |
May 29, 2017 | 25.79 | 26.09 | 25.62 | 25.89 | 49,101 | +0.07(+0.27%) |
May 26, 2017 | 25.90 | 25.91 | 25.72 | 25.82 | 76,019 | -0.10(-0.39%) |
May 25, 2017 | 25.93 | 26.04 | 25.77 | 25.92 | 225,186 | +0.14(+0.54%) |
May 24, 2017 | 25.77 | 25.88 | 25.51 | 25.78 | 256,248 | +0.07(+0.27%) |
May 23, 2017 | 25.91 | 25.98 | 25.62 | 25.71 | 273,835 | -0.26(-1.00%) |
May 19, 2017 | 25.85 | 26.01 | 25.64 | 25.97 | 503,514 | +0.35(+1.37%) |
May 18, 2017 | 26.18 | 26.31 | 25.62 | 25.62 | 381,215 | -0.71(-2.70%) |
May 17, 2017 | 26.32 | 26.55 | 26.25 | 26.33 | 722,855 | -0.43(-1.61%) |
May 16, 2017 | 27.00 | 27.08 | 26.72 | 26.76 | 238,506 | -0.28(-1.04%) |
May 15, 2017 | 26.99 | 27.16 | 26.87 | 27.04 | 291,600 | +0.23(+0.86%) |
May 12, 2017 | 26.70 | 26.93 | 26.56 | 26.81 | 275,595 | +0.07(+0.26%) |
May 11, 2017 | 27.22 | 27.41 | 26.72 | 26.74 | 326,149 | -0.03(-0.11%) |
May 10, 2017 | 26.21 | 27.23 | 26.21 | 26.77 | 711,120 | +0.56(+2.14%) |
May 09, 2017 | 26.07 | 26.44 | 26.07 | 26.21 | 201,129 | +0.01(+0.04%) |
May 08, 2017 | 26.43 | 26.60 | 26.00 | 26.20 | 315,230 | +0.25(+0.96%) |
May 05, 2017 | 25.85 | 26.14 | 25.72 | 25.95 | 120,484 | +0.22(+0.86%) |
May 04, 2017 | 26.46 | 26.46 | 25.64 | 25.73 | 396,156 | -0.76(-2.87%) |
May 03, 2017 | 26.93 | 27.09 | 26.35 | 26.49 | 364,028 | -0.71(-2.61%) |
May 02, 2017 | 26.54 | 27.38 | 26.54 | 27.20 | 554,730 | +1.14(+4.37%) |
May 01, 2017 | 26.00 | 26.12 | 25.71 | 26.06 | 271,343 | +0.10(+0.39%) |
Apr 28, 2017 | 26.01 | 26.06 | 25.84 | 25.96 | 539,804 | -0.05(-0.19%) |
Apr 27, 2017 | 25.61 | 26.12 | 25.54 | 26.01 | 440,910 | +0.23(+0.89%) |
Apr 26, 2017 | 25.62 | 25.90 | 25.50 | 25.78 | 535,717 | +0.08(+0.31%) |
Apr 25, 2017 | 24.65 | 25.86 | 24.65 | 25.70 | 447,181 | +1.38(+5.67%) |
Apr 24, 2017 | 24.06 | 24.55 | 24.04 | 24.32 | 272,077 | +0.45(+1.89%) |
Apr 21, 2017 | 23.98 | 24.14 | 23.76 | 23.87 | 473,199 | -0.07(-0.29%) |
Apr 20, 2017 | 24.26 | 24.46 | 23.89 | 23.94 | 146,882 | -0.23(-0.95%) |
Apr 19, 2017 | 24.24 | 24.35 | 24.10 | 24.17 | 185,278 | +0.03(+0.12%) |
Apr 18, 2017 | 24.11 | 24.17 | 23.93 | 24.14 | 272,161 | -0.09(-0.37%) |
Apr 17, 2017 | 24.17 | 24.25 | 24.11 | 24.23 | 45,536 | +0.12(+0.50%) |
Apr 13, 2017 | 24.31 | 24.34 | 24.10 | 24.11 | 90,738 | -0.24(-0.99%) |
Apr 12, 2017 | 24.74 | 24.75 | 24.29 | 24.35 | 232,521 | -0.49(-1.97%) |
Apr 11, 2017 | 24.98 | 24.98 | 24.62 | 24.84 | 61,002 | -0.16(-0.64%) |
Apr 10, 2017 | 24.66 | 25.18 | 24.66 | 25.00 | 228,452 | +0.34(+1.38%) |
Apr 07, 2017 | 24.60 | 24.68 | 24.45 | 24.66 | 128,565 | +0.03(+0.12%) |
Apr 06, 2017 | 24.61 | 25.09 | 24.44 | 24.63 | 552,839 | +0.05(+0.20%) |
Apr 05, 2017 | 25.18 | 25.20 | 24.51 | 24.58 | 303,396 | -0.52(-2.07%) |
Apr 04, 2017 | 24.86 | 25.20 | 24.75 | 25.10 | 229,549 | +0.31(+1.25%) |
Apr 03, 2017 | 24.82 | 24.93 | 24.64 | 24.79 | 283,959 | -0.05(-0.20%) |
Mar 31, 2017 | 24.60 | 24.94 | 24.53 | 24.84 | 248,716 | +0.05(+0.20%) |
Mar 30, 2017 | 24.78 | 24.86 | 24.71 | 24.79 | 231,655 | +0.01(+0.04%) |
Mar 29, 2017 | 24.54 | 24.95 | 24.48 | 24.78 | 452,635 | +0.14(+0.57%) |
Mar 28, 2017 | 24.43 | 24.82 | 24.33 | 24.64 | 196,238 | +0.16(+0.65%) |
Mar 27, 2017 | 24.03 | 24.54 | 23.86 | 24.48 | 305,971 | +0.36(+1.49%) |
Mar 24, 2017 | 24.57 | 24.61 | 23.97 | 24.12 | 375,029 | -0.41(-1.67%) |
Mar 23, 2017 | 24.14 | 24.58 | 24.06 | 24.53 | 166,026 | +0.34(+1.41%) |
Mar 22, 2017 | 24.23 | 24.23 | 23.96 | 24.19 | 264,011 | -0.04(-0.17%) |
Mar 21, 2017 | 24.76 | 24.87 | 24.22 | 24.23 | 176,128 | -0.48(-1.94%) |
Mar 20, 2017 | 24.82 | 24.99 | 24.50 | 24.71 | 269,362 | -0.08(-0.32%) |
Mar 17, 2017 | 24.62 | 24.89 | 24.58 | 24.79 | 565,323 | +0.25(+1.02%) |
Mar 16, 2017 | 24.97 | 24.97 | 24.20 | 24.54 | 300,603 | -0.31(-1.25%) |
Mar 15, 2017 | 24.80 | 24.90 | 24.22 | 24.85 | 587,844 | +0.09(+0.36%) |
Mar 14, 2017 | 24.89 | 25.00 | 24.62 | 24.76 | 216,841 | -0.23(-0.92%) |
Mar 13, 2017 | 25.25 | 25.38 | 24.97 | 24.99 | 376,657 | -0.21(-0.83%) |
Mar 10, 2017 | 25.07 | 25.32 | 24.92 | 25.20 | 307,254 | +0.16(+0.64%) |
Mar 09, 2017 | 24.94 | 25.22 | 24.82 | 25.04 | 251,738 | -0.05(-0.20%) |
Mar 08, 2017 | 25.33 | 25.47 | 25.07 | 25.09 | 217,083 | -0.39(-1.53%) |
Mar 07, 2017 | 25.51 | 25.60 | 25.24 | 25.48 | 463,168 | -0.08(-0.31%) |
Mar 06, 2017 | 25.70 | 25.70 | 25.28 | 25.56 | 189,398 | -0.25(-0.97%) |
Mar 03, 2017 | 26.23 | 26.23 | 25.65 | 25.81 | 512,829 | -0.50(-1.90%) |
Mar 02, 2017 | 25.61 | 26.35 | 25.42 | 26.31 | 996,738 | +0.65(+2.53%) |
Mar 01, 2017 | 24.86 | 25.68 | 24.82 | 25.66 | 416,233 | +1.00(+4.06%) |
Feb 28, 2017 | 25.02 | 25.18 | 24.54 | 24.66 | 607,350 | -0.64(-2.53%) |
Feb 27, 2017 | 25.40 | 25.40 | 24.96 | 25.30 | 407,215 | -0.06(-0.24%) |
Feb 24, 2017 | 25.65 | 25.74 | 24.91 | 25.36 | 361,568 | -0.54(-2.08%) |
Feb 23, 2017 | 26.18 | 26.45 | 25.85 | 25.90 | 487,704 | -0.30(-1.15%) |
Feb 22, 2017 | 25.45 | 26.21 | 25.30 | 26.20 | 661,215 | +0.73(+2.87%) |
Feb 21, 2017 | 25.53 | 25.66 | 25.39 | 25.47 | 408,989 | +0.02(+0.08%) |
Feb 17, 2017 | 25.45 | 25.45 | 25.45 | 0 | -1.20(-4.50%) | |
Feb 16, 2017 | 26.26 | 26.78 | 26.16 | 26.65 | 222,184 | +0.15(+0.57%) |
Feb 15, 2017 | 26.59 | 26.78 | 26.37 | 26.50 | 318,607 | -0.18(-0.67%) |
Feb 14, 2017 | 26.26 | 26.75 | 26.10 | 26.68 | 489,585 | +0.18(+0.68%) |
Feb 13, 2017 | 26.12 | 26.67 | 26.12 | 26.50 | 327,300 | +0.38(+1.45%) |
Feb 10, 2017 | 26.03 | 26.51 | 25.88 | 26.12 | 784,133 | +0.14(+0.54%) |
Feb 09, 2017 | 25.68 | 26.14 | 25.65 | 25.98 | 414,135 | +0.27(+1.05%) |
Feb 08, 2017 | 25.79 | 25.91 | 25.58 | 25.71 | 413,605 | -0.15(-0.58%) |
Feb 07, 2017 | 25.92 | 26.21 | 25.79 | 25.86 | 412,334 | -0.13(-0.50%) |
Feb 06, 2017 | 26.17 | 26.21 | 25.78 | 25.99 | 266,492 | -0.36(-1.37%) |
Feb 03, 2017 | 26.48 | 26.48 | 26.13 | 26.35 | 415,847 | -0.10(-0.38%) |
Feb 02, 2017 | 26.19 | 26.73 | 26.10 | 26.45 | 343,896 | +0.25(+0.95%) |
Feb 01, 2017 | 26.44 | 26.44 | 25.91 | 26.20 | 686,282 | -0.14(-0.53%) |
Jan 31, 2017 | 26.25 | 26.44 | 26.08 | 26.34 | 595,031 | +0.04(+0.15%) |
Jan 30, 2017 | 26.75 | 26.83 | 26.21 | 26.30 | 416,335 | -0.44(-1.65%) |
Jan 27, 2017 | 27.07 | 27.30 | 26.69 | 26.74 | 605,481 | -0.15(-0.56%) |
Jan 26, 2017 | 27.10 | 27.33 | 26.75 | 26.89 | 250,977 | -0.33(-1.21%) |
Jan 25, 2017 | 26.77 | 27.25 | 26.69 | 27.22 | 378,613 | +0.34(+1.26%) |
Jan 24, 2017 | 26.28 | 26.97 | 26.17 | 26.88 | 276,203 | +0.73(+2.79%) |
Jan 23, 2017 | 26.51 | 26.65 | 25.98 | 26.15 | 172,434 | -0.47(-1.77%) |
Jan 20, 2017 | 26.56 | 26.84 | 26.56 | 26.62 | 152,594 | +0.08(+0.30%) |
Jan 19, 2017 | 26.94 | 27.00 | 26.48 | 26.54 | 146,729 | -0.42(-1.56%) |
Jan 18, 2017 | 26.40 | 27.12 | 26.21 | 26.96 | 548,000 | +1.03(+3.97%) |
Jan 17, 2017 | 26.00 | 26.45 | 25.90 | 25.93 | 230,655 | -0.10(-0.38%) |
Jan 16, 2017 | 26.14 | 26.33 | 25.94 | 26.03 | 77,299 | -0.06(-0.23%) |
Jan 13, 2017 | 25.64 | 26.31 | 25.64 | 26.09 | 234,569 | +0.41(+1.60%) |
Jan 12, 2017 | 26.00 | 26.10 | 25.51 | 25.68 | 291,594 | -0.29(-1.12%) |
Jan 11, 2017 | 26.00 | 26.07 | 25.85 | 25.97 | 141,669 | +0.02(+0.08%) |
Jan 10, 2017 | 25.80 | 26.04 | 25.72 | 25.95 | 305,804 | +0.17(+0.66%) |
Jan 09, 2017 | 26.15 | 26.15 | 25.60 | 25.78 | 163,836 | -0.40(-1.53%) |
Jan 06, 2017 | 26.17 | 26.38 | 25.94 | 26.18 | 130,762 | +0.00(+0.00%) |
Jan 05, 2017 | 26.81 | 26.81 | 26.14 | 26.18 | 210,969 | -0.70(-2.60%) |
Jan 04, 2017 | 26.62 | 27.13 | 26.56 | 26.88 | 249,461 | +0.33(+1.24%) |
Jan 03, 2017 | 26.32 | 26.80 | 26.32 | 26.55 | 249,276 | +0.26(+0.99%) |
Dec 30, 2016 | 26.29 | 26.29 | 26.29 | 0 | +0.13(+0.50%) | |
Dec 29, 2016 | 26.18 | 26.18 | 25.80 | 26.16 | 149,950 | +0.01(+0.04%) |
Dec 28, 2016 | 26.29 | 26.48 | 26.04 | 26.15 | 171,058 | -0.11(-0.42%) |
Dec 23, 2016 | 26.26 | 26.26 | 26.26 | 0 | -0.22(-0.83%) | |
Dec 22, 2016 | 26.47 | 26.53 | 26.28 | 26.48 | 135,053 | -0.05(-0.19%) |
Dec 21, 2016 | 26.57 | 26.71 | 26.43 | 26.53 | 158,937 | -0.04(-0.15%) |
Dec 20, 2016 | 26.42 | 26.65 | 26.32 | 26.57 | 427,025 | +0.18(+0.68%) |
Dec 19, 2016 | 26.44 | 26.55 | 26.21 | 26.39 | 258,750 | -0.08(-0.30%) |
Dec 16, 2016 | 26.96 | 27.10 | 26.16 | 26.47 | 434,238 | -0.47(-1.74%) |
Dec 15, 2016 | 26.85 | 27.19 | 26.71 | 26.94 | 185,233 | +0.00(+0.00%) |
Dec 14, 2016 | 27.16 | 27.26 | 26.76 | 26.94 | 293,489 | -0.32(-1.17%) |
Dec 13, 2016 | 26.90 | 27.48 | 26.90 | 27.26 | 416,551 | +0.38(+1.41%) |
Dec 12, 2016 | 26.93 | 27.06 | 26.75 | 26.88 | 298,161 | +0.05(+0.19%) |
Dec 09, 2016 | 26.96 | 27.13 | 26.75 | 26.83 | 340,696 | -0.15(-0.56%) |
Dec 08, 2016 | 27.29 | 27.40 | 26.93 | 26.98 | 350,679 | -0.32(-1.17%) |
Dec 07, 2016 | 27.28 | 27.47 | 27.21 | 27.30 | 543,468 | -0.01(-0.04%) |
Dec 06, 2016 | 27.48 | 27.64 | 27.21 | 27.31 | 334,764 | -0.19(-0.69%) |
Dec 05, 2016 | 27.10 | 28.02 | 27.10 | 27.50 | 404,491 | +0.55(+2.04%) |
Dec 02, 2016 | 26.76 | 27.19 | 26.76 | 26.95 | 335,570 | +0.28(+1.05%) |
Dec 01, 2016 | 27.31 | 27.44 | 26.29 | 26.67 | 603,887 | -0.39(-1.44%) |
Nov 30, 2016 | 26.09 | 27.31 | 26.09 | 27.06 | 2,182,342 | +1.06(+4.08%) |
Nov 29, 2016 | 25.85 | 26.28 | 25.64 | 26.00 | 279,511 | +0.21(+0.81%) |
Nov 28, 2016 | 25.99 | 26.18 | 25.78 | 25.79 | 487,516 | -0.22(-0.85%) |
Nov 25, 2016 | 26.39 | 26.50 | 25.93 | 26.01 | 185,536 | -0.42(-1.59%) |
Nov 24, 2016 | 26.51 | 26.51 | 26.32 | 26.43 | 122,686 | -0.08(-0.30%) |
Nov 23, 2016 | 26.60 | 26.85 | 26.35 | 26.51 | 868,807 | -0.23(-0.86%) |
Nov 22, 2016 | 26.73 | 26.74 | 26.38 | 26.74 | 263,638 | -0.01(-0.04%) |
Nov 21, 2016 | 25.99 | 26.77 | 25.99 | 26.75 | 325,561 | +0.81(+3.12%) |
Nov 18, 2016 | 26.13 | 26.30 | 25.79 | 25.94 | 164,125 | -0.29(-1.11%) |
Nov 17, 2016 | 25.89 | 26.32 | 25.74 | 26.23 | 333,577 | +0.37(+1.43%) |
Nov 16, 2016 | 25.63 | 25.88 | 25.62 | 25.86 | 550,027 | +0.13(+0.51%) |
Nov 15, 2016 | 25.33 | 25.89 | 25.33 | 25.73 | 354,582 | +0.10(+0.39%) |
Nov 14, 2016 | 25.60 | 26.18 | 25.41 | 25.63 | 475,262 | +0.19(+0.75%) |
Nov 11, 2016 | 25.46 | 25.46 | 24.93 | 25.44 | 213,135 | +0.09(+0.36%) |
Nov 10, 2016 | 25.53 | 25.82 | 25.29 | 25.35 | 576,503 | -0.09(-0.35%) |
Nov 09, 2016 | 23.83 | 26.05 | 23.55 | 25.44 | 1,102,912 | +1.46(+6.09%) |
Nov 08, 2016 | 23.80 | 24.21 | 23.64 | 23.98 | 242,083 | +0.08(+0.33%) |
Nov 07, 2016 | 24.11 | 24.31 | 23.89 | 23.90 | 274,046 | +0.04(+0.17%) |
Nov 04, 2016 | 23.70 | 24.12 | 23.68 | 23.86 | 244,564 | +0.11(+0.46%) |
Nov 03, 2016 | 23.86 | 23.87 | 23.54 | 23.75 | 274,708 | -0.13(-0.54%) |
Nov 02, 2016 | 23.90 | 23.92 | 23.72 | 23.88 | 413,212 | -0.12(-0.50%) |
Nov 01, 2016 | 23.91 | 24.18 | 23.67 | 24.00 | 980,685 | -0.96(-3.85%) |
Oct 31, 2016 | 24.63 | 24.98 | 24.49 | 24.96 | 344,348 | +0.38(+1.55%) |
Oct 28, 2016 | 24.52 | 24.79 | 24.42 | 24.58 | 232,249 | +0.01(+0.04%) |
Oct 27, 2016 | 24.24 | 24.69 | 24.14 | 24.57 | 468,965 | +0.42(+1.74%) |
Oct 26, 2016 | 24.71 | 24.83 | 24.02 | 24.15 | 572,262 | -0.62(-2.50%) |
Oct 25, 2016 | 24.86 | 25.15 | 24.74 | 24.77 | 712,704 | -0.13(-0.52%) |
Oct 24, 2016 | 25.18 | 25.23 | 24.82 | 24.90 | 448,577 | -0.26(-1.03%) |
Oct 21, 2016 | 25.27 | 25.27 | 24.97 | 25.16 | 290,447 | -0.14(-0.55%) |
Oct 20, 2016 | 25.23 | 25.38 | 25.19 | 25.30 | 348,895 | -0.05(-0.20%) |
Oct 19, 2016 | 25.60 | 25.64 | 25.33 | 25.35 | 494,304 | -0.23(-0.90%) |
Oct 18, 2016 | 25.25 | 25.65 | 25.06 | 25.58 | 844,059 | +0.54(+2.16%) |
Oct 17, 2016 | 24.92 | 25.16 | 24.65 | 25.04 | 533,311 | +0.06(+0.24%) |
Oct 14, 2016 | 25.17 | 25.37 | 24.95 | 24.98 | 720,378 | -0.14(-0.56%) |
Oct 13, 2016 | 25.16 | 25.46 | 25.04 | 25.12 | 969,399 | -0.27(-1.06%) |
Oct 12, 2016 | 25.47 | 25.70 | 25.35 | 25.39 | 895,575 | -0.08(-0.31%) |
Oct 11, 2016 | 25.50 | 25.72 | 25.34 | 25.47 | 1,026,417 | +0.01(+0.04%) |
Oct 07, 2016 | 25.46 | 25.46 | 25.46 | 0 | -0.31(-1.20%) | |
Oct 06, 2016 | 25.16 | 26.30 | 25.16 | 25.77 | 1,187,721 | +0.59(+2.34%) |
Oct 05, 2016 | 24.25 | 25.21 | 24.07 | 25.18 | 1,278,839 | +0.89(+3.66%) |
Oct 04, 2016 | 24.53 | 24.55 | 24.19 | 24.29 | 626,948 | -0.22(-0.90%) |
Oct 03, 2016 | 24.37 | 24.58 | 24.22 | 24.51 | 191,995 | +0.11(+0.45%) |
Sep 30, 2016 | 24.56 | 24.69 | 24.40 | 24.40 | 956,516 | -0.22(-0.89%) |
Sep 29, 2016 | 24.12 | 24.65 | 24.05 | 24.62 | 522,062 | +0.43(+1.78%) |
Sep 28, 2016 | 24.12 | 24.36 | 23.94 | 24.19 | 210,852 | +0.11(+0.46%) |
Sep 27, 2016 | 24.25 | 24.25 | 23.84 | 24.08 | 296,243 | -0.41(-1.67%) |
Sep 26, 2016 | 24.59 | 24.79 | 24.47 | 24.49 | 279,580 | -0.17(-0.69%) |
Sep 23, 2016 | 25.04 | 25.11 | 24.59 | 24.66 | 252,715 | -0.49(-1.95%) |
Sep 22, 2016 | 24.87 | 25.46 | 24.74 | 25.15 | 543,922 | +0.45(+1.82%) |
Sep 21, 2016 | 24.22 | 24.78 | 24.16 | 24.70 | 1,050,164 | +0.50(+2.07%) |
Sep 20, 2016 | 24.03 | 24.27 | 23.90 | 24.20 | 273,499 | +0.24(+1.00%) |
Sep 19, 2016 | 24.10 | 24.12 | 23.71 | 23.96 | 388,349 | +0.00(+0.00%) |
Sep 16, 2016 | 23.83 | 24.11 | 23.83 | 23.96 | 560,013 | +0.66(+2.83%) |
Sep 15, 2016 | 23.34 | 23.64 | 23.15 | 23.30 | 185,567 | -0.06(-0.26%) |
Sep 14, 2016 | 22.87 | 23.45 | 22.82 | 23.36 | 327,748 | +0.44(+1.92%) |
Sep 13, 2016 | 22.96 | 23.20 | 22.75 | 22.92 | 534,790 | -0.31(-1.33%) |
Sep 12, 2016 | 23.00 | 23.35 | 22.98 | 23.23 | 158,652 | +0.01(+0.04%) |
Sep 09, 2016 | 23.50 | 23.68 | 23.04 | 23.22 | 193,347 | -0.52(-2.19%) |
Sep 08, 2016 | 23.53 | 23.89 | 23.44 | 23.74 | 291,960 | +0.22(+0.94%) |
Sep 07, 2016 | 23.40 | 23.63 | 23.30 | 23.52 | 295,096 | +0.05(+0.21%) |
Sep 06, 2016 | 23.63 | 23.73 | 23.28 | 23.47 | 504,971 | -0.18(-0.76%) |
Sep 02, 2016 | 23.65 | 23.65 | 23.65 | 0 | +0.17(+0.72%) |