Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 34.03 | 35.21 | 34.03 | 34.83 | 1,655,881 | +1.00(+2.97%) |
Jun 29, 2017 | 33.93 | 34.75 | 33.10 | 33.83 | 1,562,846 | -0.04(-0.11%) |
Jun 28, 2017 | 33.38 | 34.16 | 33.05 | 33.87 | 995,661 | +0.88(+2.68%) |
Jun 27, 2017 | 33.71 | 33.92 | 32.94 | 32.99 | 1,159,045 | -0.65(-1.93%) |
Jun 26, 2017 | 33.05 | 33.79 | 32.68 | 33.64 | 1,847,995 | +0.80(+2.43%) |
Jun 23, 2017 | 32.39 | 33.06 | 32.09 | 32.84 | 2,717,739 | +0.54(+1.67%) |
Jun 22, 2017 | 32.14 | 32.57 | 31.78 | 32.30 | 1,494,526 | +0.16(+0.49%) |
Jun 21, 2017 | 33.22 | 33.22 | 32.07 | 32.14 | 1,613,349 | -1.14(-3.43%) |
Jun 20, 2017 | 33.76 | 33.81 | 33.22 | 33.28 | 1,192,224 | -0.93(-2.72%) |
Jun 19, 2017 | 33.56 | 34.32 | 33.34 | 34.21 | 2,662,787 | +1.28(+3.89%) |
Jun 16, 2017 | 32.80 | 33.12 | 32.53 | 32.93 | 1,987,860 | +0.14(+0.42%) |
Jun 15, 2017 | 32.37 | 33.66 | 32.26 | 32.79 | 2,496,110 | -0.84(-2.49%) |
Jun 14, 2017 | 34.56 | 34.77 | 33.26 | 33.63 | 2,014,136 | -0.92(-2.66%) |
Jun 13, 2017 | 34.24 | 34.86 | 34.20 | 34.55 | 1,561,830 | +0.41(+1.20%) |
Jun 12, 2017 | 33.49 | 34.25 | 32.96 | 34.14 | 3,526,643 | +0.61(+1.83%) |
Jun 09, 2017 | 32.32 | 34.52 | 32.32 | 33.52 | 2,760,553 | +1.36(+4.22%) |
Jun 08, 2017 | 31.36 | 32.51 | 31.28 | 32.17 | 2,092,255 | +0.71(+2.24%) |
Jun 07, 2017 | 31.34 | 31.87 | 31.18 | 31.46 | 1,570,659 | +0.18(+0.56%) |
Jun 06, 2017 | 30.73 | 31.49 | 30.45 | 31.29 | 3,865,659 | +0.29(+0.93%) |
Jun 05, 2017 | 30.99 | 31.30 | 30.84 | 31.00 | 1,124,288 | -0.11(-0.36%) |
Jun 02, 2017 | 31.31 | 31.60 | 30.97 | 31.11 | 1,123,994 | -0.26(-0.83%) |
Jun 01, 2017 | 30.71 | 31.65 | 30.47 | 31.37 | 1,486,761 | +0.99(+3.26%) |
May 31, 2017 | 31.30 | 31.44 | 30.10 | 30.38 | 1,844,492 | -0.95(-3.02%) |
May 30, 2017 | 30.58 | 31.50 | 30.57 | 31.32 | 1,876,677 | +0.82(+2.70%) |
May 26, 2017 | 30.39 | 30.60 | 30.12 | 30.50 | 1,033,492 | +0.09(+0.30%) |
May 25, 2017 | 31.43 | 31.53 | 30.37 | 30.41 | 793,495 | -0.86(-2.76%) |
May 24, 2017 | 31.33 | 31.54 | 31.05 | 31.27 | 1,653,285 | -0.06(-0.18%) |
May 23, 2017 | 30.75 | 31.37 | 30.13 | 31.32 | 2,814,920 | +0.60(+1.96%) |
May 22, 2017 | 30.58 | 30.98 | 30.36 | 30.72 | 1,840,725 | +0.40(+1.31%) |
May 19, 2017 | 29.91 | 30.64 | 29.69 | 30.32 | 1,803,921 | +0.82(+2.76%) |
May 18, 2017 | 29.38 | 29.83 | 29.00 | 29.51 | 2,605,389 | -0.07(-0.25%) |
May 17, 2017 | 30.83 | 30.42 | 29.55 | 29.58 | 1,591,998 | -1.25(-4.06%) |
May 16, 2017 | 31.10 | 31.10 | 30.44 | 30.83 | 1,552,512 | -0.17(-0.54%) |
May 15, 2017 | 30.44 | 31.38 | 30.44 | 31.00 | 2,042,075 | +0.82(+2.73%) |
May 12, 2017 | 29.99 | 30.19 | 29.78 | 30.17 | 2,788,484 | -0.06(-0.18%) |
May 11, 2017 | 30.21 | 30.52 | 28.96 | 30.23 | 3,173,818 | -0.68(-2.19%) |
May 10, 2017 | 30.50 | 30.97 | 30.38 | 30.91 | 1,335,032 | +0.36(+1.18%) |
May 09, 2017 | 30.49 | 30.73 | 30.10 | 30.54 | 1,579,962 | +0.09(+0.30%) |
May 08, 2017 | 30.84 | 31.02 | 29.81 | 30.45 | 2,043,703 | -0.44(-1.41%) |
May 05, 2017 | 31.00 | 31.12 | 30.62 | 30.89 | 2,040,925 | +0.05(+0.15%) |
May 04, 2017 | 30.82 | 30.96 | 30.26 | 30.84 | 1,776,540 | +0.17(+0.54%) |
May 03, 2017 | 32.90 | 32.90 | 30.58 | 30.67 | 3,387,456 | -1.50(-4.67%) |
May 02, 2017 | 32.93 | 33.35 | 32.00 | 32.18 | 2,367,108 | -0.40(-1.22%) |
May 01, 2017 | 32.49 | 33.01 | 32.25 | 32.57 | 1,424,692 | +0.16(+0.49%) |
Apr 28, 2017 | 32.30 | 32.68 | 31.89 | 32.42 | 2,444,455 | -0.58(-1.77%) |
Apr 27, 2017 | 32.99 | 33.29 | 32.85 | 33.00 | 1,490,289 | -0.02(-0.06%) |
Apr 26, 2017 | 32.96 | 33.47 | 32.90 | 33.02 | 2,262,416 | -0.03(-0.08%) |
Apr 25, 2017 | 32.31 | 33.76 | 31.97 | 33.05 | 3,944,397 | +2.38(+7.77%) |
Apr 24, 2017 | 30.54 | 30.83 | 30.31 | 30.67 | 1,915,093 | +0.59(+1.97%) |
Apr 21, 2017 | 29.87 | 30.20 | 29.60 | 30.07 | 1,292,618 | +0.00(+0.00%) |
Apr 20, 2017 | 29.91 | 30.18 | 29.55 | 30.07 | 1,489,422 | +0.31(+1.06%) |
Apr 19, 2017 | 29.72 | 30.26 | 29.59 | 29.76 | 1,473,278 | +0.22(+0.75%) |
Apr 18, 2017 | 29.09 | 29.58 | 28.83 | 29.53 | 1,066,878 | +0.15(+0.50%) |
Apr 17, 2017 | 28.97 | 29.53 | 28.65 | 29.39 | 3,132,602 | +0.60(+2.09%) |
Apr 13, 2017 | 29.28 | 29.40 | 28.63 | 28.78 | 1,262,768 | -0.66(-2.23%) |
Apr 12, 2017 | 30.25 | 30.38 | 29.33 | 29.44 | 1,455,257 | -1.15(-3.76%) |
Apr 11, 2017 | 30.36 | 30.60 | 29.95 | 30.59 | 1,178,227 | +0.18(+0.58%) |
Apr 10, 2017 | 30.17 | 30.75 | 30.17 | 30.42 | 1,311,545 | +0.28(+0.92%) |
Apr 07, 2017 | 30.03 | 30.50 | 29.87 | 30.14 | 1,315,495 | +0.13(+0.43%) |
Apr 06, 2017 | 28.97 | 30.29 | 28.86 | 30.01 | 2,193,845 | +1.20(+4.15%) |
Apr 05, 2017 | 28.74 | 29.63 | 28.72 | 28.81 | 2,419,539 | +0.38(+1.34%) |
Apr 04, 2017 | 28.27 | 28.48 | 28.03 | 28.43 | 978,320 | +0.11(+0.39%) |
Apr 03, 2017 | 29.12 | 29.30 | 28.25 | 28.32 | 1,351,878 | -0.78(-2.68%) |
Mar 31, 2017 | 28.99 | 29.28 | 28.87 | 29.10 | 1,358,025 | +0.01(+0.03%) |
Mar 30, 2017 | 28.52 | 29.24 | 28.39 | 29.09 | 1,852,896 | +0.57(+1.98%) |
Mar 29, 2017 | 27.71 | 28.71 | 27.59 | 28.52 | 1,678,950 | +0.78(+2.81%) |
Mar 28, 2017 | 27.38 | 27.82 | 27.38 | 27.75 | 3,064,940 | +0.34(+1.25%) |
Mar 27, 2017 | 26.98 | 27.53 | 26.57 | 27.40 | 1,476,099 | -0.40(-1.43%) |
Mar 24, 2017 | 27.88 | 28.09 | 27.45 | 27.80 | 1,350,424 | +0.06(+0.23%) |
Mar 23, 2017 | 27.48 | 27.92 | 27.32 | 27.74 | 987,381 | +0.20(+0.74%) |
Mar 22, 2017 | 27.51 | 27.82 | 27.26 | 27.53 | 1,304,014 | -0.14(-0.50%) |
Mar 21, 2017 | 28.83 | 28.99 | 27.42 | 27.67 | 1,789,810 | -0.89(-3.12%) |
Mar 20, 2017 | 28.74 | 28.91 | 28.31 | 28.56 | 1,343,055 | -0.31(-1.06%) |
Mar 17, 2017 | 28.32 | 29.30 | 28.31 | 28.87 | 2,845,648 | +0.72(+2.57%) |
Mar 16, 2017 | 28.88 | 29.12 | 28.09 | 28.14 | 1,186,379 | -0.67(-2.32%) |
Mar 15, 2017 | 28.14 | 29.22 | 28.01 | 28.81 | 2,463,157 | +0.98(+3.53%) |
Mar 14, 2017 | 27.79 | 27.96 | 27.16 | 27.83 | 1,425,608 | -0.16(-0.56%) |
Mar 13, 2017 | 28.01 | 28.22 | 27.70 | 27.99 | 1,116,919 | -0.05(-0.17%) |
Mar 10, 2017 | 27.99 | 28.22 | 27.19 | 28.03 | 2,135,181 | +0.47(+1.72%) |
Mar 09, 2017 | 28.82 | 29.00 | 27.11 | 27.56 | 2,987,485 | -1.30(-4.50%) |
Mar 08, 2017 | 29.33 | 29.72 | 28.77 | 28.86 | 1,462,916 | -0.54(-1.83%) |
Mar 07, 2017 | 29.41 | 29.75 | 29.30 | 29.40 | 1,107,127 | -0.37(-1.24%) |
Mar 06, 2017 | 29.45 | 29.90 | 29.35 | 29.77 | 1,005,200 | -0.07(-0.25%) |
Mar 03, 2017 | 29.39 | 29.86 | 29.28 | 29.84 | 1,277,535 | +0.43(+1.48%) |
Mar 02, 2017 | 29.89 | 30.14 | 29.39 | 29.41 | 1,513,135 | -0.71(-2.36%) |
Mar 01, 2017 | 29.67 | 30.28 | 29.42 | 30.12 | 2,014,800 | +1.24(+4.29%) |
Feb 28, 2017 | 28.67 | 29.07 | 28.55 | 28.88 | 2,074,671 | +0.13(+0.45%) |
Feb 27, 2017 | 28.32 | 28.87 | 28.03 | 28.75 | 1,781,082 | +0.69(+2.47%) |
Feb 24, 2017 | 27.34 | 28.13 | 26.79 | 28.06 | 1,719,258 | +0.41(+1.47%) |
Feb 23, 2017 | 28.84 | 29.15 | 27.49 | 27.65 | 2,573,478 | -1.39(-4.78%) |
Feb 22, 2017 | 30.63 | 30.78 | 28.79 | 29.04 | 2,597,252 | -0.67(-2.24%) |
Feb 21, 2017 | 29.66 | 29.79 | 29.44 | 29.70 | 1,012,953 | +0.12(+0.41%) |
Feb 17, 2017 | 29.58 | 29.58 | 29.58 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 30.14 | 30.26 | 29.41 | 29.58 | 1,271,766 | -0.59(-1.96%) |
Feb 15, 2017 | 29.85 | 30.26 | 29.65 | 30.17 | 1,056,438 | +0.21(+0.71%) |
Feb 14, 2017 | 29.79 | 30.27 | 29.44 | 29.96 | 1,167,386 | -0.01(-0.03%) |
Feb 13, 2017 | 30.39 | 30.72 | 29.96 | 29.97 | 1,409,630 | -0.12(-0.40%) |
Feb 10, 2017 | 29.21 | 30.14 | 29.09 | 30.09 | 1,914,525 | +1.14(+3.93%) |
Feb 09, 2017 | 28.59 | 29.21 | 28.57 | 28.95 | 821,411 | +0.36(+1.26%) |
Feb 08, 2017 | 28.65 | 28.75 | 28.13 | 28.59 | 1,518,184 | -0.14(-0.48%) |
Feb 07, 2017 | 29.48 | 29.53 | 28.62 | 28.73 | 1,073,707 | -0.59(-2.02%) |
Feb 06, 2017 | 29.89 | 30.03 | 29.23 | 29.32 | 850,560 | -0.86(-2.85%) |
Feb 03, 2017 | 29.69 | 30.28 | 29.66 | 30.18 | 1,196,800 | +0.83(+2.83%) |
Feb 02, 2017 | 29.53 | 29.59 | 29.14 | 29.35 | 1,676,853 | -0.31(-1.06%) |
Feb 01, 2017 | 29.67 | 30.03 | 29.33 | 29.66 | 1,451,560 | +0.27(+0.91%) |
Jan 31, 2017 | 29.33 | 29.76 | 28.93 | 29.40 | 1,157,853 | +0.01(+0.03%) |
Jan 30, 2017 | 30.20 | 30.20 | 28.90 | 29.39 | 1,505,283 | -1.22(-3.99%) |
Jan 27, 2017 | 30.44 | 30.91 | 30.29 | 30.61 | 1,613,037 | +0.12(+0.39%) |
Jan 26, 2017 | 31.00 | 31.31 | 30.00 | 30.49 | 1,556,880 | +0.16(+0.52%) |
Jan 25, 2017 | 30.53 | 30.58 | 29.85 | 30.33 | 4,441,652 | +0.31(+1.02%) |
Jan 24, 2017 | 29.33 | 30.44 | 29.19 | 30.02 | 1,014,964 | +1.13(+3.90%) |
Jan 23, 2017 | 28.73 | 29.24 | 28.50 | 28.90 | 751,631 | -0.30(-1.01%) |
Jan 20, 2017 | 28.70 | 29.38 | 28.70 | 29.19 | 870,270 | +0.64(+2.23%) |
Jan 19, 2017 | 29.38 | 29.54 | 28.43 | 28.55 | 1,932,622 | -0.80(-2.74%) |
Jan 18, 2017 | 29.33 | 29.85 | 29.12 | 29.36 | 934,260 | +0.28(+0.95%) |
Jan 17, 2017 | 29.67 | 29.67 | 28.82 | 29.08 | 694,333 | -0.48(-1.63%) |
Jan 13, 2017 | 29.56 | 29.56 | 29.56 | 0 | +0.55(+1.91%) | |
Jan 12, 2017 | 29.60 | 29.60 | 28.75 | 29.01 | 994,094 | -0.62(-2.09%) |
Jan 11, 2017 | 29.53 | 29.65 | 29.20 | 29.63 | 654,960 | +0.21(+0.72%) |
Jan 10, 2017 | 29.28 | 29.99 | 28.93 | 29.41 | 875,755 | +0.51(+1.76%) |
Jan 09, 2017 | 29.04 | 29.28 | 28.59 | 28.91 | 880,152 | -0.14(-0.48%) |
Jan 06, 2017 | 29.62 | 29.77 | 29.04 | 29.04 | 1,672,703 | -0.19(-0.66%) |
Jan 05, 2017 | 30.02 | 30.58 | 29.17 | 29.24 | 1,897,441 | -0.81(-2.71%) |
Jan 04, 2017 | 29.76 | 30.12 | 29.29 | 30.05 | 1,223,428 | +0.53(+1.78%) |
Jan 03, 2017 | 29.70 | 30.38 | 29.35 | 29.53 | 1,465,174 | +0.38(+1.30%) |
Dec 30, 2016 | 29.15 | 29.15 | 29.15 | 0 | -0.50(-1.68%) | |
Dec 29, 2016 | 29.77 | 30.02 | 29.51 | 29.65 | 677,405 | +0.06(+0.19%) |
Dec 28, 2016 | 30.07 | 30.34 | 29.42 | 29.59 | 626,810 | -0.29(-0.96%) |
Dec 27, 2016 | 29.73 | 30.10 | 29.60 | 29.88 | 486,213 | +0.06(+0.22%) |
Dec 23, 2016 | 29.81 | 29.81 | 29.81 | 0 | +0.23(+0.78%) | |
Dec 22, 2016 | 29.54 | 29.90 | 29.46 | 29.58 | 877,626 | -0.14(-0.47%) |
Dec 21, 2016 | 29.47 | 30.00 | 29.38 | 29.72 | 967,002 | +0.19(+0.66%) |
Dec 20, 2016 | 29.16 | 29.71 | 28.85 | 29.53 | 1,779,303 | +0.39(+1.33%) |
Dec 19, 2016 | 29.39 | 29.83 | 28.83 | 29.14 | 1,805,779 | +0.44(+1.55%) |
Dec 16, 2016 | 29.47 | 29.53 | 28.66 | 28.69 | 3,410,991 | -0.82(-2.79%) |
Dec 15, 2016 | 29.30 | 30.07 | 29.16 | 29.52 | 1,052,754 | +0.00(+0.00%) |
Dec 14, 2016 | 30.45 | 30.62 | 29.38 | 29.52 | 1,949,285 | -1.04(-3.39%) |
Dec 13, 2016 | 28.26 | 30.66 | 28.16 | 30.55 | 4,490,045 | +2.59(+9.26%) |
Dec 12, 2016 | 29.40 | 29.40 | 27.91 | 27.96 | 2,464,226 | -1.45(-4.93%) |
Dec 09, 2016 | 29.94 | 30.27 | 29.36 | 29.41 | 1,152,311 | -0.48(-1.61%) |
Dec 08, 2016 | 29.73 | 29.93 | 29.33 | 29.89 | 889,010 | +0.22(+0.75%) |
Dec 07, 2016 | 28.86 | 29.76 | 28.74 | 29.67 | 1,292,308 | +0.93(+3.25%) |
Dec 06, 2016 | 27.51 | 28.79 | 27.47 | 28.74 | 1,600,026 | +1.16(+4.19%) |
Dec 05, 2016 | 27.82 | 28.18 | 27.52 | 27.58 | 1,061,845 | +0.13(+0.47%) |
Dec 02, 2016 | 27.50 | 27.75 | 27.29 | 27.45 | 1,392,278 | -0.17(-0.60%) |
Dec 01, 2016 | 28.57 | 28.68 | 27.58 | 27.62 | 1,905,124 | -0.59(-2.10%) |
Nov 30, 2016 | 28.06 | 28.52 | 27.90 | 28.21 | 1,123,784 | +0.74(+2.69%) |
Nov 29, 2016 | 27.59 | 27.94 | 26.71 | 27.47 | 895,151 | -0.45(-1.62%) |
Nov 28, 2016 | 28.46 | 29.02 | 27.82 | 27.93 | 2,005,071 | -0.65(-2.26%) |
Nov 25, 2016 | 28.59 | 28.60 | 28.30 | 28.57 | 305,530 | -0.05(-0.16%) |
Nov 23, 2016 | 28.62 | 28.62 | 28.62 | 0 | +1.50(+5.52%) | |
Nov 22, 2016 | 26.60 | 27.18 | 26.46 | 27.12 | 1,552,221 | +0.77(+2.91%) |
Nov 21, 2016 | 26.60 | 26.66 | 26.20 | 26.35 | 1,289,018 | -0.03(-0.10%) |
Nov 18, 2016 | 26.31 | 26.53 | 25.67 | 26.38 | 1,659,349 | -0.17(-0.63%) |
Nov 17, 2016 | 26.36 | 26.66 | 26.23 | 26.55 | 828,830 | +0.18(+0.70%) |
Nov 16, 2016 | 26.05 | 26.47 | 25.99 | 26.36 | 1,321,890 | +0.05(+0.18%) |
Nov 15, 2016 | 26.01 | 26.36 | 25.73 | 26.32 | 2,735,045 | +0.28(+1.06%) |
Nov 14, 2016 | 25.91 | 26.70 | 25.79 | 26.04 | 1,777,682 | +0.27(+1.04%) |
Nov 11, 2016 | 25.51 | 25.83 | 25.28 | 25.77 | 1,338,627 | +0.21(+0.83%) |
Nov 10, 2016 | 25.31 | 25.96 | 25.11 | 25.56 | 2,036,645 | +0.50(+1.99%) |
Nov 09, 2016 | 22.72 | 25.26 | 22.49 | 25.06 | 3,283,877 | +3.23(+14.78%) |
Nov 08, 2016 | 21.70 | 22.05 | 21.48 | 21.83 | 932,769 | +0.08(+0.38%) |
Nov 07, 2016 | 21.54 | 21.99 | 21.34 | 21.75 | 944,700 | +0.70(+3.33%) |
Nov 04, 2016 | 20.67 | 21.35 | 20.67 | 21.05 | 2,572,517 | +0.29(+1.38%) |
Nov 03, 2016 | 20.67 | 20.99 | 20.60 | 20.76 | 866,771 | +0.05(+0.22%) |
Nov 02, 2016 | 20.54 | 20.86 | 20.17 | 20.72 | 1,837,135 | -0.07(-0.35%) |
Nov 01, 2016 | 21.34 | 22.35 | 20.69 | 20.79 | 2,364,481 | -1.22(-5.53%) |
Oct 31, 2016 | 21.99 | 22.34 | 21.90 | 22.01 | 873,198 | +0.06(+0.29%) |
Oct 28, 2016 | 21.80 | 22.33 | 21.73 | 21.94 | 819,015 | +0.17(+0.76%) |
Oct 27, 2016 | 21.80 | 21.81 | 21.53 | 21.78 | 662,004 | +0.02(+0.08%) |
Oct 26, 2016 | 21.65 | 21.91 | 21.50 | 21.76 | 645,608 | -0.01(-0.04%) |
Oct 25, 2016 | 22.01 | 22.25 | 21.66 | 21.77 | 611,704 | -0.34(-1.54%) |
Oct 24, 2016 | 22.67 | 22.84 | 22.07 | 22.11 | 1,310,313 | -0.71(-3.11%) |
Oct 21, 2016 | 22.29 | 22.85 | 22.28 | 22.82 | 428,017 | +0.21(+0.94%) |
Oct 20, 2016 | 22.42 | 22.75 | 22.18 | 22.61 | 1,026,717 | -0.11(-0.49%) |
Oct 19, 2016 | 22.76 | 22.87 | 22.44 | 22.72 | 541,311 | +0.10(+0.45%) |
Oct 18, 2016 | 23.44 | 23.44 | 22.61 | 22.62 | 652,735 | -0.12(-0.53%) |
Oct 17, 2016 | 23.14 | 23.26 | 22.73 | 22.74 | 792,371 | -0.43(-1.87%) |
Oct 14, 2016 | 23.11 | 23.82 | 22.95 | 23.17 | 1,745,334 | +1.15(+5.23%) |
Oct 13, 2016 | 22.02 | 22.29 | 21.92 | 22.02 | 726,625 | -0.22(-0.99%) |
Oct 12, 2016 | 22.34 | 22.53 | 22.17 | 22.24 | 706,763 | -0.22(-0.98%) |
Oct 11, 2016 | 22.73 | 23.02 | 22.39 | 22.46 | 900,307 | -0.29(-1.30%) |
Oct 10, 2016 | 22.51 | 23.14 | 22.68 | 22.76 | 676,117 | +0.25(+1.11%) |
Oct 07, 2016 | 22.97 | 22.97 | 22.36 | 22.51 | 1,021,336 | -0.44(-1.93%) |
Oct 06, 2016 | 23.04 | 23.32 | 22.86 | 22.95 | 1,429,217 | -0.08(-0.36%) |
Oct 05, 2016 | 22.85 | 23.33 | 22.71 | 23.03 | 1,344,124 | +0.41(+1.83%) |
Oct 04, 2016 | 23.09 | 23.27 | 22.50 | 22.62 | 807,405 | -0.41(-1.80%) |
Oct 03, 2016 | 23.25 | 23.41 | 22.96 | 23.03 | 1,036,965 | -0.39(-1.65%) |
Sep 30, 2016 | 22.84 | 23.64 | 22.74 | 23.42 | 1,427,385 | +1.03(+4.61%) |
Sep 29, 2016 | 22.44 | 22.94 | 22.18 | 22.39 | 980,530 | +0.01(+0.04%) |
Sep 28, 2016 | 21.80 | 22.41 | 21.65 | 22.38 | 895,111 | +0.69(+3.19%) |
Sep 27, 2016 | 21.24 | 21.72 | 21.09 | 21.69 | 838,648 | +0.27(+1.25%) |
Sep 26, 2016 | 21.23 | 21.67 | 20.88 | 21.42 | 1,190,327 | +0.18(+0.87%) |
Sep 23, 2016 | 22.50 | 22.76 | 21.23 | 21.23 | 1,371,725 | -1.48(-6.53%) |
Sep 22, 2016 | 22.52 | 22.76 | 22.41 | 22.72 | 894,142 | +0.42(+1.90%) |
Sep 21, 2016 | 22.19 | 22.45 | 22.07 | 22.29 | 743,490 | +0.36(+1.64%) |
Sep 20, 2016 | 22.26 | 22.41 | 21.94 | 21.94 | 1,053,856 | -0.28(-1.24%) |
Sep 19, 2016 | 22.35 | 22.60 | 22.04 | 22.21 | 912,774 | -0.01(-0.04%) |
Sep 16, 2016 | 22.19 | 22.33 | 21.85 | 22.22 | 1,254,985 | -0.22(-0.99%) |
Sep 15, 2016 | 21.60 | 22.56 | 21.57 | 22.44 | 864,218 | +0.88(+4.06%) |
Sep 14, 2016 | 21.75 | 22.06 | 21.43 | 21.57 | 987,949 | -0.16(-0.72%) |
Sep 13, 2016 | 22.39 | 22.61 | 21.57 | 21.72 | 1,335,199 | -1.00(-4.42%) |
Sep 12, 2016 | 21.84 | 22.80 | 21.51 | 22.73 | 1,189,075 | +0.51(+2.28%) |
Sep 09, 2016 | 22.99 | 23.14 | 22.20 | 22.22 | 1,168,308 | -0.96(-4.14%) |
Sep 08, 2016 | 23.22 | 23.29 | 22.98 | 23.18 | 689,110 | +0.10(+0.44%) |
Sep 07, 2016 | 22.56 | 23.15 | 22.52 | 23.08 | 949,775 | +0.46(+2.04%) |
Sep 06, 2016 | 22.47 | 22.67 | 22.39 | 22.62 | 519,772 | +0.15(+0.66%) |
Sep 02, 2016 | 22.37 | 22.47 | 22.47 | 22.47 | 752,561 | +0.32(+1.46%) |
Sep 01, 2016 | 22.43 | 22.62 | 21.81 | 22.15 | 924,357 | -0.23(-1.03%) |
Aug 31, 2016 | 22.40 | 22.62 | 22.18 | 22.38 | 888,573 | -0.10(-0.45%) |
Aug 30, 2016 | 22.58 | 22.80 | 22.29 | 22.48 | 911,723 | -0.02(-0.08%) |
Aug 29, 2016 | 22.11 | 22.61 | 22.11 | 22.50 | 999,513 | +0.36(+1.62%) |
Aug 26, 2016 | 22.02 | 22.47 | 21.97 | 22.14 | 1,205,042 | +0.17(+0.76%) |
Aug 25, 2016 | 21.97 | 22.13 | 21.89 | 21.97 | 651,065 | -0.01(-0.04%) |
Aug 24, 2016 | 22.33 | 22.51 | 21.97 | 21.98 | 962,141 | -0.40(-1.77%) |
Aug 23, 2016 | 22.20 | 22.62 | 22.20 | 22.38 | 891,463 | +0.30(+1.38%) |
Aug 22, 2016 | 22.12 | 22.29 | 21.89 | 22.07 | 929,340 | -0.27(-1.20%) |
Aug 19, 2016 | 21.89 | 22.53 | 21.83 | 22.34 | 923,929 | +0.22(+1.00%) |
Aug 18, 2016 | 21.81 | 22.24 | 21.74 | 22.12 | 2,889,685 | -0.02(-0.08%) |
Aug 17, 2016 | 22.18 | 22.35 | 22.00 | 22.14 | 853,112 | -0.06(-0.29%) |
Aug 16, 2016 | 22.31 | 22.37 | 22.11 | 22.20 | 592,704 | -0.08(-0.37%) |
Aug 15, 2016 | 21.91 | 22.38 | 21.90 | 22.29 | 695,762 | +0.54(+2.50%) |
Aug 12, 2016 | 21.91 | 22.04 | 21.72 | 21.74 | 644,020 | -0.15(-0.67%) |
Aug 11, 2016 | 21.87 | 22.07 | 21.74 | 21.89 | 776,174 | +0.05(+0.21%) |
Aug 10, 2016 | 22.41 | 22.45 | 21.72 | 21.84 | 1,039,713 | -0.42(-1.90%) |
Aug 09, 2016 | 22.21 | 22.65 | 22.15 | 22.27 | 1,365,928 | -0.27(-1.19%) |
Aug 08, 2016 | 22.44 | 22.70 | 22.39 | 22.53 | 1,694,306 | +0.02(+0.08%) |
Aug 05, 2016 | 21.86 | 22.71 | 21.84 | 22.52 | 1,657,190 | +0.45(+2.04%) |
Aug 04, 2016 | 21.53 | 22.27 | 21.53 | 22.07 | 1,543,485 | +0.40(+1.87%) |
Aug 03, 2016 | 21.36 | 21.85 | 21.26 | 21.66 | 1,432,393 | +0.20(+0.94%) |
Aug 02, 2016 | 20.54 | 22.14 | 20.54 | 21.46 | 3,070,201 | -0.37(-1.68%) |
Aug 01, 2016 | 22.07 | 22.13 | 21.63 | 21.83 | 2,250,297 | -0.36(-1.62%) |
Jul 29, 2016 | 21.60 | 22.30 | 21.50 | 22.19 | 1,595,948 | +0.54(+2.51%) |
Jul 28, 2016 | 21.13 | 22.22 | 20.90 | 21.64 | 2,344,343 | +0.40(+1.86%) |
Jul 27, 2016 | 21.12 | 21.36 | 21.01 | 21.25 | 970,488 | +0.21(+1.00%) |
Jul 26, 2016 | 20.75 | 21.26 | 20.70 | 21.04 | 1,668,064 | +0.39(+1.87%) |
Jul 25, 2016 | 20.28 | 20.75 | 20.26 | 20.65 | 1,907,249 | +0.22(+1.08%) |
Jul 22, 2016 | 20.13 | 20.65 | 20.03 | 20.43 | 839,616 | +0.24(+1.18%) |
Jul 21, 2016 | 20.53 | 20.72 | 20.02 | 20.19 | 1,673,191 | +0.41(+2.09%) |
Jul 20, 2016 | 19.65 | 19.95 | 19.50 | 19.78 | 1,328,706 | +0.05(+0.23%) |
Jul 19, 2016 | 19.80 | 19.90 | 19.65 | 19.73 | 715,469 | -0.24(-1.20%) |
Jul 18, 2016 | 19.85 | 20.02 | 19.69 | 19.97 | 832,676 | +0.05(+0.23%) |
Jul 15, 2016 | 19.76 | 20.02 | 19.62 | 19.92 | 1,176,649 | +0.17(+0.88%) |
Jul 14, 2016 | 19.78 | 19.94 | 19.50 | 19.75 | 1,026,977 | +0.19(+0.99%) |
Jul 13, 2016 | 19.62 | 19.70 | 19.38 | 19.56 | 796,161 | +0.04(+0.19%) |
Jul 12, 2016 | 19.33 | 19.70 | 19.23 | 19.52 | 709,038 | +0.50(+2.61%) |
Jul 11, 2016 | 18.67 | 19.18 | 18.55 | 19.02 | 1,304,647 | +0.47(+2.53%) |
Jul 08, 2016 | 18.14 | 18.70 | 17.95 | 18.55 | 1,277,233 | +0.61(+3.38%) |
Jul 07, 2016 | 18.05 | 18.41 | 17.91 | 17.95 | 1,820,583 | -0.28(-1.51%) |
Jul 06, 2016 | 18.19 | 18.40 | 17.96 | 18.22 | 1,328,765 | -0.11(-0.60%) |
Jul 05, 2016 | 19.01 | 19.09 | 18.08 | 18.33 | 1,627,094 | -0.85(-4.45%) |