Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.41 | 18.60 | 18.37 | 18.52 | 1,640,149 | +0.17(+0.93%) |
Jun 29, 2017 | 18.61 | 18.63 | 18.14 | 18.35 | 1,695,715 | -0.25(-1.34%) |
Jun 28, 2017 | 18.66 | 18.89 | 18.55 | 18.60 | 1,295,567 | +0.03(+0.16%) |
Jun 27, 2017 | 18.26 | 18.73 | 18.20 | 18.57 | 1,736,196 | +0.31(+1.70%) |
Jun 26, 2017 | 18.01 | 18.39 | 17.92 | 18.26 | 1,805,657 | +0.26(+1.44%) |
Jun 23, 2017 | 18.36 | 17.96 | 18.00 | 4,002,957 | -0.27(-1.48%) | |
Jun 22, 2017 | 18.41 | 18.62 | 18.26 | 18.27 | 2,769,344 | -0.16(-0.87%) |
Jun 21, 2017 | 18.53 | 18.72 | 18.34 | 18.43 | 1,704,903 | -0.10(-0.54%) |
Jun 20, 2017 | 18.90 | 18.96 | 18.50 | 18.53 | 1,218,294 | -0.39(-2.06%) |
Jun 19, 2017 | 18.60 | 19.16 | 18.29 | 18.92 | 2,058,161 | +0.22(+1.18%) |
Jun 16, 2017 | 18.75 | 18.96 | 18.41 | 18.70 | 3,896,593 | -0.09(-0.48%) |
Jun 15, 2017 | 18.89 | 19.04 | 18.47 | 18.79 | 2,633,285 | +0.07(+0.37%) |
Jun 14, 2017 | 18.63 | 18.73 | 18.31 | 18.72 | 2,251,382 | +0.19(+1.03%) |
Jun 13, 2017 | 18.53 | 18.70 | 18.29 | 18.53 | 1,495,304 | +0.03(+0.16%) |
Jun 12, 2017 | 18.35 | 18.98 | 18.35 | 18.50 | 2,184,219 | -0.01(-0.05%) |
Jun 09, 2017 | 18.21 | 18.66 | 18.12 | 18.51 | 2,004,446 | +0.31(+1.70%) |
Jun 08, 2017 | 17.39 | 18.43 | 17.39 | 18.20 | 4,971,816 | +0.69(+3.94%) |
Jun 07, 2017 | 18.16 | 18.35 | 17.49 | 17.51 | 3,897,606 | -0.65(-3.58%) |
Jun 06, 2017 | 18.91 | 19.25 | 18.05 | 18.16 | 8,281,776 | -1.67(-8.42%) |
Jun 05, 2017 | 19.55 | 19.86 | 19.30 | 19.83 | 2,515,279 | +0.27(+1.38%) |
Jun 02, 2017 | 19.94 | 19.98 | 19.55 | 19.56 | 1,699,019 | -0.38(-1.91%) |
Jun 01, 2017 | 19.36 | 20.03 | 19.02 | 19.94 | 2,275,401 | +0.61(+3.16%) |
May 31, 2017 | 19.25 | 19.37 | 18.57 | 19.33 | 2,447,186 | +0.07(+0.36%) |
May 30, 2017 | 19.73 | 19.75 | 19.22 | 19.26 | 1,759,962 | -0.51(-2.58%) |
May 26, 2017 | 19.65 | 19.82 | 19.44 | 19.77 | 953,848 | +0.10(+0.51%) |
May 25, 2017 | 19.61 | 20.02 | 19.54 | 19.67 | 1,172,531 | +0.16(+0.82%) |
May 24, 2017 | 19.90 | 19.90 | 19.34 | 19.51 | 1,071,903 | -0.08(-0.41%) |
May 23, 2017 | 19.98 | 20.05 | 19.49 | 19.59 | 1,586,073 | -0.42(-2.10%) |
May 22, 2017 | 19.83 | 20.15 | 19.78 | 20.01 | 1,996,735 | +0.19(+0.96%) |
May 19, 2017 | 20.00 | 20.07 | 19.70 | 19.82 | 1,862,091 | -0.14(-0.70%) |
May 18, 2017 | 19.93 | 20.09 | 19.80 | 19.96 | 1,299,898 | -0.04(-0.20%) |
May 17, 2017 | 20.20 | 20.40 | 19.97 | 20.00 | 1,627,414 | -0.38(-1.86%) |
May 16, 2017 | 20.89 | 20.89 | 20.07 | 20.38 | 2,323,692 | -0.54(-2.58%) |
May 15, 2017 | 21.02 | 21.36 | 20.90 | 20.92 | 1,191,402 | -0.09(-0.43%) |
May 12, 2017 | 21.46 | 21.46 | 20.55 | 21.01 | 2,370,920 | -0.49(-2.28%) |
May 11, 2017 | 21.96 | 21.97 | 21.33 | 21.50 | 1,405,033 | -0.58(-2.63%) |
May 10, 2017 | 21.79 | 22.13 | 21.72 | 22.08 | 1,187,668 | +0.21(+0.98%) |
May 09, 2017 | 21.64 | 21.91 | 21.55 | 21.86 | 2,469,516 | +0.23(+1.09%) |
May 08, 2017 | 22.50 | 22.50 | 21.59 | 21.63 | 2,812,307 | -0.88(-3.91%) |
May 05, 2017 | 22.52 | 22.62 | 21.99 | 22.51 | 1,639,833 | +0.02(+0.09%) |
May 04, 2017 | 22.58 | 22.63 | 22.37 | 22.49 | 1,451,681 | -0.05(-0.22%) |
May 03, 2017 | 23.19 | 23.21 | 22.43 | 22.54 | 2,237,496 | -0.69(-2.97%) |
May 02, 2017 | 23.09 | 23.41 | 22.88 | 23.23 | 1,485,782 | +0.16(+0.69%) |
May 01, 2017 | 23.41 | 23.53 | 23.04 | 23.07 | 1,758,963 | -0.29(-1.24%) |
Apr 28, 2017 | 23.92 | 24.06 | 23.31 | 23.36 | 2,874,925 | -0.49(-2.05%) |
Apr 27, 2017 | 24.10 | 24.11 | 23.81 | 23.85 | 1,712,283 | -0.17(-0.71%) |
Apr 26, 2017 | 23.77 | 24.16 | 23.75 | 24.02 | 1,827,817 | +0.33(+1.39%) |
Apr 25, 2017 | 23.97 | 24.05 | 23.35 | 23.69 | 2,395,389 | -0.23(-0.96%) |
Apr 24, 2017 | 23.95 | 24.08 | 23.84 | 23.92 | 1,118,710 | +0.12(+0.50%) |
Apr 21, 2017 | 23.86 | 23.92 | 23.16 | 23.80 | 1,035,117 | -0.09(-0.38%) |
Apr 20, 2017 | 23.71 | 24.00 | 23.45 | 23.89 | 1,429,169 | +0.31(+1.31%) |
Apr 19, 2017 | 23.42 | 23.66 | 23.37 | 23.58 | 1,123,785 | +0.22(+0.94%) |
Apr 18, 2017 | 23.27 | 23.40 | 23.16 | 23.36 | 839,322 | +0.11(+0.47%) |
Apr 17, 2017 | 23.08 | 23.28 | 23.02 | 23.25 | 1,170,946 | +0.26(+1.13%) |
Apr 13, 2017 | 22.86 | 23.36 | 22.86 | 22.99 | 1,539,166 | +0.08(+0.35%) |
Apr 12, 2017 | 22.93 | 22.93 | 22.62 | 22.91 | 1,312,586 | -0.07(-0.30%) |
Apr 11, 2017 | 22.80 | 23.00 | 22.59 | 22.98 | 1,668,497 | +0.07(+0.31%) |
Apr 10, 2017 | 22.95 | 23.29 | 22.86 | 22.91 | 1,226,701 | +0.00(+0.00%) |
Apr 07, 2017 | 23.00 | 23.05 | 22.80 | 22.91 | 1,889,249 | -0.16(-0.69%) |
Apr 06, 2017 | 22.60 | 23.19 | 22.57 | 23.07 | 2,812,677 | +0.61(+2.72%) |
Apr 05, 2017 | 22.39 | 22.89 | 22.28 | 22.46 | 2,356,894 | +0.11(+0.49%) |
Apr 04, 2017 | 22.28 | 22.37 | 22.01 | 22.35 | 1,467,861 | -0.01(-0.04%) |
Apr 03, 2017 | 22.45 | 22.57 | 22.21 | 22.36 | 2,230,579 | -0.03(-0.13%) |
Mar 31, 2017 | 22.71 | 22.71 | 22.28 | 22.39 | 3,047,801 | -0.25(-1.10%) |
Mar 30, 2017 | 22.25 | 22.64 | 22.20 | 22.64 | 2,198,388 | +0.37(+1.66%) |
Mar 29, 2017 | 22.00 | 22.45 | 21.82 | 22.27 | 3,224,216 | +0.04(+0.18%) |
Mar 28, 2017 | 21.88 | 22.30 | 21.82 | 22.23 | 19,906,336 | +0.25(+1.14%) |
Mar 27, 2017 | 22.48 | 22.61 | 21.88 | 21.98 | 7,728,109 | +0.02(+0.09%) |
Mar 24, 2017 | 21.86 | 22.14 | 21.63 | 21.96 | 1,177,992 | +0.17(+0.78%) |
Mar 23, 2017 | 21.58 | 22.01 | 21.57 | 21.79 | 1,494,888 | +0.18(+0.83%) |
Mar 22, 2017 | 21.45 | 21.65 | 21.30 | 21.61 | 1,131,568 | +0.07(+0.32%) |
Mar 21, 2017 | 21.92 | 22.03 | 21.20 | 21.54 | 1,871,000 | -0.33(-1.51%) |
Mar 20, 2017 | 22.20 | 22.24 | 21.80 | 21.87 | 928,488 | -0.33(-1.49%) |
Mar 17, 2017 | 22.82 | 22.82 | 22.14 | 22.20 | 1,273,252 | -0.20(-0.89%) |
Mar 16, 2017 | 22.35 | 22.57 | 22.16 | 22.40 | 1,604,039 | +0.05(+0.22%) |
Mar 15, 2017 | 22.36 | 22.50 | 22.06 | 22.35 | 2,719,907 | +0.07(+0.31%) |
Mar 14, 2017 | 22.04 | 22.32 | 21.72 | 22.28 | 1,543,036 | +0.24(+1.09%) |
Mar 13, 2017 | 21.94 | 22.05 | 21.59 | 22.04 | 1,790,924 | -0.09(-0.41%) |
Mar 10, 2017 | 22.04 | 22.28 | 21.93 | 22.13 | 1,567,214 | +0.15(+0.68%) |
Mar 09, 2017 | 22.09 | 22.36 | 21.84 | 21.98 | 1,945,051 | -0.10(-0.45%) |
Mar 08, 2017 | 21.63 | 22.34 | 21.42 | 22.08 | 3,953,127 | +1.08(+5.14%) |
Mar 07, 2017 | 21.50 | 21.84 | 20.53 | 21.00 | 4,462,642 | +0.47(+2.29%) |
Mar 06, 2017 | 20.47 | 20.58 | 20.12 | 20.53 | 2,008,614 | +0.07(+0.34%) |
Mar 03, 2017 | 20.45 | 20.60 | 19.94 | 20.46 | 1,889,702 | +0.05(+0.24%) |
Mar 02, 2017 | 20.31 | 20.50 | 20.25 | 20.41 | 1,242,570 | +0.10(+0.49%) |
Mar 01, 2017 | 20.27 | 20.46 | 20.00 | 20.31 | 1,338,032 | +0.22(+1.10%) |
Feb 28, 2017 | 20.59 | 20.63 | 19.77 | 20.09 | 2,178,480 | -0.64(-3.09%) |
Feb 27, 2017 | 21.00 | 21.15 | 20.50 | 20.73 | 2,206,240 | -0.36(-1.71%) |
Feb 24, 2017 | 20.39 | 21.36 | 20.35 | 21.09 | 2,405,624 | +0.71(+3.48%) |
Feb 23, 2017 | 20.74 | 20.98 | 20.35 | 20.38 | 2,142,393 | -0.38(-1.83%) |
Feb 22, 2017 | 20.81 | 21.03 | 20.72 | 20.76 | 1,235,984 | -0.08(-0.38%) |
Feb 21, 2017 | 20.88 | 21.02 | 20.67 | 20.84 | 1,475,697 | +0.06(+0.29%) |
Feb 17, 2017 | 20.78 | 20.78 | 20.78 | 0 | +0.17(+0.82%) | |
Feb 16, 2017 | 20.80 | 20.92 | 20.51 | 20.61 | 1,793,750 | -0.27(-1.29%) |
Feb 15, 2017 | 20.76 | 20.93 | 20.68 | 20.88 | 1,193,880 | +0.13(+0.63%) |
Feb 14, 2017 | 20.96 | 20.96 | 20.12 | 20.75 | 1,890,677 | +0.21(+1.02%) |
Feb 13, 2017 | 20.68 | 20.88 | 20.38 | 20.54 | 1,780,427 | -0.11(-0.53%) |
Feb 10, 2017 | 20.63 | 20.74 | 20.34 | 20.65 | 1,596,889 | +0.01(+0.05%) |
Feb 09, 2017 | 19.82 | 20.75 | 19.75 | 20.64 | 2,663,574 | +0.90(+4.56%) |
Feb 08, 2017 | 19.50 | 19.82 | 19.37 | 19.74 | 1,201,532 | +0.15(+0.77%) |
Feb 07, 2017 | 19.63 | 19.80 | 19.56 | 19.59 | 1,134,171 | -0.03(-0.15%) |
Feb 06, 2017 | 19.73 | 19.90 | 19.55 | 19.62 | 1,155,368 | -0.21(-1.06%) |
Feb 03, 2017 | 20.04 | 20.45 | 19.76 | 19.83 | 1,891,012 | -0.19(-0.95%) |
Feb 02, 2017 | 19.82 | 20.15 | 19.59 | 20.02 | 1,728,575 | +0.23(+1.16%) |
Feb 01, 2017 | 19.67 | 20.15 | 19.56 | 19.79 | 2,097,883 | +0.12(+0.61%) |
Jan 31, 2017 | 19.25 | 19.75 | 19.00 | 19.67 | 2,316,690 | +0.32(+1.65%) |
Jan 30, 2017 | 19.50 | 19.60 | 19.14 | 19.35 | 2,041,558 | -0.21(-1.07%) |
Jan 27, 2017 | 20.21 | 20.25 | 19.25 | 19.56 | 3,596,916 | -0.55(-2.73%) |
Jan 26, 2017 | 20.36 | 20.64 | 20.00 | 20.11 | 3,500,966 | -0.18(-0.89%) |
Jan 25, 2017 | 20.90 | 21.13 | 19.95 | 20.29 | 10,976,235 | -1.49(-6.84%) |
Jan 24, 2017 | 21.66 | 21.86 | 21.57 | 21.78 | 861,418 | +0.14(+0.65%) |
Jan 23, 2017 | 21.98 | 21.99 | 21.60 | 21.64 | 1,051,243 | -0.36(-1.64%) |
Jan 20, 2017 | 21.89 | 22.17 | 21.59 | 22.00 | 1,970,926 | +0.17(+0.78%) |
Jan 19, 2017 | 21.48 | 21.89 | 21.44 | 21.83 | 2,020,969 | +0.23(+1.06%) |
Jan 18, 2017 | 21.63 | 21.86 | 21.38 | 21.60 | 2,502,663 | -0.02(-0.09%) |
Jan 17, 2017 | 21.01 | 21.87 | 20.83 | 21.62 | 2,759,635 | +1.10(+5.36%) |
Jan 13, 2017 | 20.52 | 20.52 | 20.52 | 0 | +0.15(+0.74%) | |
Jan 12, 2017 | 20.43 | 20.56 | 20.13 | 20.37 | 1,150,596 | -0.15(-0.73%) |
Jan 11, 2017 | 20.84 | 20.84 | 20.33 | 20.52 | 1,676,174 | -0.32(-1.54%) |
Jan 10, 2017 | 20.65 | 21.01 | 20.49 | 20.84 | 1,316,162 | +0.24(+1.17%) |
Jan 09, 2017 | 20.50 | 20.77 | 20.44 | 20.60 | 1,677,052 | +0.01(+0.05%) |
Jan 06, 2017 | 20.99 | 20.99 | 20.39 | 20.59 | 1,596,377 | -0.25(-1.20%) |
Jan 05, 2017 | 21.00 | 21.00 | 20.64 | 20.84 | 1,808,415 | -0.38(-1.79%) |
Jan 04, 2017 | 20.67 | 21.28 | 20.67 | 21.22 | 1,946,467 | +0.57(+2.76%) |
Jan 03, 2017 | 20.75 | 20.90 | 20.52 | 20.65 | 2,718,942 | +0.20(+0.98%) |
Dec 30, 2016 | 20.45 | 20.45 | 20.45 | 0 | +0.05(+0.25%) | |
Dec 29, 2016 | 20.53 | 20.83 | 20.29 | 20.40 | 930,745 | -0.12(-0.58%) |
Dec 28, 2016 | 20.76 | 20.81 | 20.33 | 20.52 | 1,403,593 | -0.14(-0.68%) |
Dec 27, 2016 | 20.56 | 20.74 | 20.46 | 20.66 | 1,801,070 | +0.21(+1.03%) |
Dec 23, 2016 | 20.45 | 20.45 | 20.45 | 0 | -0.16(-0.78%) | |
Dec 22, 2016 | 21.89 | 21.89 | 20.60 | 20.61 | 1,658,508 | -1.29(-5.89%) |
Dec 21, 2016 | 21.86 | 21.98 | 21.64 | 21.90 | 1,707,087 | +0.03(+0.14%) |
Dec 20, 2016 | 21.88 | 22.03 | 21.83 | 21.87 | 1,593,902 | +0.02(+0.09%) |
Dec 19, 2016 | 21.80 | 22.10 | 21.77 | 21.85 | 1,819,853 | +0.01(+0.05%) |
Dec 16, 2016 | 22.13 | 22.34 | 21.78 | 21.84 | 1,757,698 | -0.32(-1.44%) |
Dec 15, 2016 | 22.36 | 22.40 | 21.88 | 22.16 | 2,918,112 | -0.20(-0.89%) |
Dec 14, 2016 | 22.75 | 22.89 | 22.25 | 22.36 | 3,073,353 | -0.18(-0.80%) |
Dec 13, 2016 | 22.20 | 22.85 | 21.99 | 22.54 | 7,778,262 | -0.12(-0.53%) |
Dec 12, 2016 | 23.54 | 23.70 | 22.63 | 22.66 | 1,236,161 | -0.87(-3.70%) |
Dec 09, 2016 | 23.62 | 23.74 | 23.33 | 23.53 | 1,058,508 | -0.23(-0.97%) |
Dec 08, 2016 | 22.86 | 24.12 | 22.86 | 23.76 | 2,701,751 | +0.90(+3.94%) |
Dec 07, 2016 | 23.46 | 23.48 | 22.77 | 22.86 | 3,223,272 | -0.99(-4.15%) |
Dec 06, 2016 | 20.79 | 24.48 | 20.67 | 23.85 | 11,460,770 | -0.46(-1.89%) |
Dec 05, 2016 | 24.07 | 24.66 | 24.02 | 24.31 | 1,950,045 | +0.34(+1.42%) |
Dec 02, 2016 | 23.76 | 24.24 | 23.41 | 23.97 | 1,334,200 | +0.00(+0.00%) |
Dec 01, 2016 | 24.31 | 24.66 | 23.82 | 23.97 | 1,265,422 | -0.41(-1.68%) |
Nov 30, 2016 | 24.37 | 24.48 | 24.10 | 24.38 | 1,134,526 | -0.05(-0.20%) |
Nov 29, 2016 | 24.95 | 25.36 | 24.39 | 24.43 | 1,299,132 | -0.62(-2.48%) |
Nov 28, 2016 | 25.33 | 25.44 | 24.74 | 25.05 | 1,031,170 | -0.27(-1.07%) |
Nov 25, 2016 | 25.45 | 25.57 | 25.24 | 25.32 | 401,398 | -0.06(-0.24%) |
Nov 23, 2016 | 25.38 | 25.38 | 25.38 | 0 | +0.52(+2.09%) | |
Nov 22, 2016 | 24.19 | 24.90 | 24.02 | 24.86 | 3,130,628 | +0.84(+3.50%) |
Nov 21, 2016 | 24.25 | 24.33 | 23.94 | 24.02 | 1,242,903 | -0.11(-0.46%) |
Nov 18, 2016 | 24.36 | 24.93 | 24.04 | 24.13 | 923,403 | -0.30(-1.23%) |
Nov 17, 2016 | 24.38 | 24.61 | 24.24 | 24.43 | 1,366,970 | +0.17(+0.70%) |
Nov 16, 2016 | 23.98 | 24.28 | 23.80 | 24.26 | 559,766 | +0.19(+0.79%) |
Nov 15, 2016 | 24.30 | 24.68 | 23.90 | 24.07 | 754,722 | -0.27(-1.11%) |
Nov 14, 2016 | 22.94 | 24.38 | 22.94 | 24.34 | 1,544,546 | +1.48(+6.47%) |
Nov 11, 2016 | 22.36 | 22.89 | 22.08 | 22.86 | 1,098,588 | +0.49(+2.19%) |
Nov 10, 2016 | 22.63 | 23.31 | 22.25 | 22.37 | 1,948,524 | -0.06(-0.27%) |
Nov 09, 2016 | 21.88 | 22.55 | 21.81 | 22.43 | 699,123 | +0.25(+1.13%) |
Nov 08, 2016 | 22.20 | 22.38 | 21.86 | 22.18 | 743,585 | +0.06(+0.27%) |
Nov 07, 2016 | 22.73 | 22.73 | 21.72 | 22.12 | 1,433,898 | -0.61(-2.68%) |
Nov 04, 2016 | 22.15 | 23.06 | 22.03 | 22.73 | 1,364,878 | +0.13(+0.58%) |
Nov 03, 2016 | 23.38 | 23.55 | 22.53 | 22.60 | 1,327,585 | -0.81(-3.46%) |
Nov 02, 2016 | 23.01 | 23.62 | 23.01 | 23.41 | 1,531,880 | +0.32(+1.39%) |
Nov 01, 2016 | 23.23 | 23.49 | 22.97 | 23.09 | 1,212,710 | -0.16(-0.69%) |
Oct 31, 2016 | 23.23 | 23.29 | 23.05 | 23.25 | 656,088 | +0.10(+0.43%) |
Oct 28, 2016 | 22.23 | 23.30 | 22.20 | 23.15 | 968,705 | +0.83(+3.72%) |
Oct 27, 2016 | 22.99 | 23.00 | 22.12 | 22.32 | 1,213,439 | -0.75(-3.25%) |
Oct 26, 2016 | 22.89 | 23.22 | 22.84 | 23.07 | 749,606 | +0.02(+0.09%) |
Oct 25, 2016 | 23.54 | 23.54 | 22.88 | 23.05 | 1,006,917 | -0.54(-2.29%) |
Oct 24, 2016 | 24.00 | 24.16 | 23.56 | 23.59 | 623,174 | -0.34(-1.42%) |
Oct 21, 2016 | 23.97 | 24.16 | 23.88 | 23.93 | 932,652 | -0.10(-0.42%) |
Oct 20, 2016 | 23.66 | 24.07 | 23.61 | 24.03 | 430,783 | +0.36(+1.52%) |
Oct 19, 2016 | 23.46 | 24.01 | 23.34 | 23.67 | 520,485 | +0.14(+0.59%) |
Oct 18, 2016 | 23.59 | 23.70 | 23.49 | 23.53 | 371,314 | +0.09(+0.38%) |
Oct 17, 2016 | 23.81 | 23.84 | 23.43 | 23.44 | 370,859 | -0.30(-1.26%) |
Oct 14, 2016 | 23.70 | 23.95 | 23.55 | 23.74 | 564,700 | +0.06(+0.25%) |
Oct 13, 2016 | 23.81 | 23.83 | 23.46 | 23.68 | 795,309 | -0.27(-1.13%) |
Oct 12, 2016 | 23.88 | 24.05 | 23.81 | 23.95 | 393,826 | +0.07(+0.29%) |
Oct 11, 2016 | 24.59 | 24.59 | 23.84 | 23.88 | 627,931 | -0.68(-2.77%) |
Oct 10, 2016 | 24.21 | 24.56 | 24.15 | 24.56 | 507,905 | +0.40(+1.66%) |
Oct 07, 2016 | 24.38 | 24.63 | 24.04 | 24.16 | 817,921 | -0.21(-0.86%) |
Oct 06, 2016 | 24.11 | 24.39 | 23.99 | 24.37 | 337,432 | +0.26(+1.08%) |
Oct 05, 2016 | 24.21 | 24.22 | 24.02 | 24.11 | 678,826 | -0.01(-0.04%) |
Oct 04, 2016 | 24.41 | 24.45 | 24.00 | 24.12 | 676,372 | -0.21(-0.86%) |
Oct 03, 2016 | 24.31 | 24.67 | 23.99 | 24.33 | 794,200 | +0.16(+0.66%) |
Sep 30, 2016 | 24.07 | 24.18 | 23.84 | 24.17 | 661,766 | +0.15(+0.62%) |
Sep 29, 2016 | 24.15 | 24.22 | 23.92 | 24.02 | 745,455 | -0.09(-0.37%) |
Sep 28, 2016 | 24.11 | 24.26 | 23.88 | 24.11 | 1,018,516 | -0.06(-0.25%) |
Sep 27, 2016 | 24.10 | 24.39 | 24.07 | 24.17 | 362,906 | +0.04(+0.17%) |
Sep 26, 2016 | 24.36 | 24.62 | 24.00 | 24.13 | 826,062 | -0.23(-0.94%) |
Sep 23, 2016 | 24.30 | 24.56 | 24.30 | 24.36 | 424,223 | +0.14(+0.58%) |
Sep 22, 2016 | 24.43 | 24.43 | 24.01 | 24.22 | 906,461 | +0.00(+0.00%) |
Sep 21, 2016 | 24.00 | 24.45 | 23.93 | 24.22 | 505,933 | +0.25(+1.04%) |
Sep 20, 2016 | 24.52 | 24.69 | 23.96 | 23.97 | 922,487 | -0.47(-1.92%) |
Sep 19, 2016 | 24.15 | 24.44 | 24.01 | 24.44 | 1,194,680 | +0.43(+1.79%) |
Sep 16, 2016 | 23.92 | 24.04 | 23.69 | 24.01 | 1,272,652 | +0.02(+0.08%) |
Sep 15, 2016 | 23.79 | 24.00 | 23.67 | 23.99 | 965,637 | +0.09(+0.38%) |
Sep 14, 2016 | 24.23 | 24.40 | 23.87 | 23.90 | 1,084,379 | -0.27(-1.12%) |
Sep 13, 2016 | 24.88 | 25.03 | 24.04 | 24.17 | 1,874,476 | -0.88(-3.51%) |
Sep 12, 2016 | 25.00 | 25.23 | 24.86 | 25.05 | 1,310,651 | +0.04(+0.16%) |
Sep 09, 2016 | 25.31 | 25.61 | 24.97 | 25.01 | 1,469,312 | -0.36(-1.42%) |
Sep 08, 2016 | 24.99 | 25.49 | 24.90 | 25.37 | 1,686,321 | +0.18(+0.71%) |
Sep 07, 2016 | 25.09 | 25.24 | 24.91 | 25.19 | 1,223,749 | +0.04(+0.16%) |
Sep 06, 2016 | 24.86 | 25.15 | 24.51 | 25.15 | 1,362,970 | +0.74(+3.03%) |
Sep 02, 2016 | 23.96 | 24.41 | 24.41 | 24.41 | 717,600 | +0.22(+0.91%) |
Sep 01, 2016 | 23.94 | 24.20 | 23.80 | 24.19 | 1,278,961 | +0.23(+0.96%) |
Aug 31, 2016 | 24.24 | 24.47 | 23.77 | 23.96 | 1,402,503 | -0.25(-1.03%) |
Aug 30, 2016 | 24.52 | 24.56 | 24.21 | 24.21 | 1,385,300 | -0.40(-1.63%) |
Aug 29, 2016 | 24.99 | 25.07 | 24.42 | 24.61 | 1,510,627 | -0.41(-1.64%) |
Aug 26, 2016 | 24.99 | 25.14 | 24.78 | 25.02 | 1,799,467 | -0.02(-0.08%) |
Aug 25, 2016 | 25.79 | 25.89 | 24.31 | 25.04 | 2,612,721 | -1.15(-4.39%) |
Aug 24, 2016 | 25.83 | 26.30 | 25.79 | 26.19 | 1,215,810 | +0.31(+1.20%) |
Aug 23, 2016 | 25.69 | 25.93 | 25.66 | 25.88 | 601,752 | +0.25(+0.98%) |
Aug 22, 2016 | 25.48 | 25.66 | 25.32 | 25.63 | 886,443 | +0.13(+0.51%) |
Aug 19, 2016 | 25.26 | 25.70 | 25.01 | 25.50 | 625,952 | +0.10(+0.39%) |
Aug 18, 2016 | 25.18 | 25.52 | 25.10 | 25.40 | 1,043,610 | +0.26(+1.03%) |
Aug 17, 2016 | 25.18 | 25.18 | 24.89 | 25.14 | 672,980 | -0.20(-0.79%) |
Aug 16, 2016 | 25.35 | 25.72 | 25.32 | 25.34 | 514,262 | -0.10(-0.39%) |
Aug 15, 2016 | 25.52 | 25.88 | 25.41 | 25.44 | 708,868 | +0.04(+0.16%) |
Aug 12, 2016 | 25.17 | 25.64 | 25.17 | 25.40 | 680,484 | +0.25(+0.99%) |
Aug 11, 2016 | 25.21 | 25.61 | 25.05 | 25.15 | 722,998 | +0.19(+0.76%) |
Aug 10, 2016 | 24.96 | 25.20 | 24.89 | 24.96 | 851,520 | -0.02(-0.08%) |
Aug 09, 2016 | 25.14 | 25.17 | 24.92 | 24.98 | 1,027,566 | -0.23(-0.91%) |
Aug 08, 2016 | 25.42 | 25.91 | 25.08 | 25.21 | 1,639,309 | -0.21(-0.83%) |
Aug 05, 2016 | 25.55 | 25.72 | 25.42 | 25.42 | 945,236 | -0.10(-0.39%) |
Aug 04, 2016 | 25.55 | 25.89 | 25.48 | 25.52 | 659,556 | +0.02(+0.08%) |
Aug 03, 2016 | 25.38 | 25.55 | 25.20 | 25.50 | 1,165,874 | +0.01(+0.04%) |
Aug 02, 2016 | 26.32 | 26.41 | 25.45 | 25.49 | 872,830 | -0.80(-3.04%) |
Aug 01, 2016 | 26.30 | 26.57 | 26.15 | 26.29 | 911,886 | -0.07(-0.27%) |
Jul 29, 2016 | 26.41 | 26.54 | 26.00 | 26.36 | 2,708,366 | +0.02(+0.08%) |
Jul 28, 2016 | 26.22 | 26.48 | 25.76 | 26.34 | 834,995 | -0.12(-0.45%) |
Jul 27, 2016 | 26.16 | 26.53 | 26.16 | 26.46 | 938,790 | +0.22(+0.84%) |
Jul 26, 2016 | 26.22 | 26.51 | 25.66 | 26.24 | 1,518,551 | +0.00(+0.00%) |
Jul 25, 2016 | 26.12 | 26.50 | 26.11 | 26.24 | 1,797,131 | +0.20(+0.77%) |
Jul 22, 2016 | 26.30 | 26.30 | 25.95 | 26.04 | 1,697,423 | -0.04(-0.15%) |
Jul 21, 2016 | 26.90 | 27.00 | 25.98 | 26.08 | 1,637,362 | -0.82(-3.05%) |
Jul 20, 2016 | 26.85 | 27.02 | 26.67 | 26.90 | 1,187,042 | +0.31(+1.17%) |
Jul 19, 2016 | 26.63 | 26.80 | 26.20 | 26.59 | 1,932,362 | -0.97(-3.52%) |
Jul 18, 2016 | 26.86 | 27.63 | 26.86 | 27.56 | 1,543,951 | +0.75(+2.80%) |
Jul 15, 2016 | 27.38 | 27.38 | 26.74 | 26.81 | 1,251,512 | -0.38(-1.40%) |
Jul 14, 2016 | 27.21 | 27.47 | 26.79 | 27.19 | 1,977,330 | +0.06(+0.22%) |
Jul 13, 2016 | 27.35 | 27.50 | 26.54 | 27.13 | 8,823,823 | -1.75(-6.06%) |
Jul 12, 2016 | 29.20 | 29.75 | 28.85 | 28.88 | 1,281,425 | +0.04(+0.14%) |
Jul 11, 2016 | 28.71 | 28.96 | 28.63 | 28.84 | 594,019 | +0.15(+0.52%) |
Jul 08, 2016 | 28.49 | 29.24 | 28.24 | 28.69 | 994,014 | +0.45(+1.59%) |
Jul 07, 2016 | 28.11 | 28.43 | 27.54 | 28.24 | 657,913 | +0.59(+2.13%) |
Jul 05, 2016 | 27.96 | 28.20 | 27.48 | 27.65 | 664,350 | -0.37(-1.32%) |