Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 20.47 | 20.52 | 20.07 | 20.23 | 1,546,155 | -0.22(-1.08%) |
Jul 28, 2017 | 20.61 | 20.71 | 20.36 | 20.45 | 1,735,497 | -0.17(-0.82%) |
Jul 27, 2017 | 20.48 | 20.73 | 20.14 | 20.62 | 1,804,014 | +0.20(+0.98%) |
Jul 26, 2017 | 19.83 | 20.45 | 19.57 | 20.42 | 1,897,166 | +0.55(+2.77%) |
Jul 25, 2017 | 19.36 | 20.02 | 19.33 | 19.87 | 1,838,590 | +0.58(+3.01%) |
Jul 24, 2017 | 19.68 | 19.74 | 19.24 | 19.29 | 1,409,966 | -0.56(-2.82%) |
Jul 21, 2017 | 19.79 | 19.90 | 19.68 | 19.85 | 1,181,725 | -0.03(-0.15%) |
Jul 20, 2017 | 19.87 | 19.92 | 19.78 | 19.88 | 1,273,159 | +0.04(+0.20%) |
Jul 19, 2017 | 19.79 | 19.96 | 19.66 | 19.84 | 1,239,558 | +0.09(+0.46%) |
Jul 18, 2017 | 19.67 | 19.79 | 19.47 | 19.75 | 1,387,925 | -0.02(-0.10%) |
Jul 17, 2017 | 19.64 | 19.96 | 19.60 | 19.77 | 1,355,797 | +0.18(+0.92%) |
Jul 14, 2017 | 19.64 | 19.79 | 19.54 | 19.59 | 1,242,726 | +0.05(+0.26%) |
Jul 13, 2017 | 19.25 | 19.71 | 19.16 | 19.54 | 1,991,686 | +0.39(+2.04%) |
Jul 12, 2017 | 19.15 | 19.36 | 18.94 | 19.15 | 1,787,629 | +0.09(+0.47%) |
Jul 11, 2017 | 19.15 | 19.30 | 18.90 | 19.06 | 1,768,858 | -0.03(-0.16%) |
Jul 10, 2017 | 19.41 | 19.53 | 19.07 | 19.09 | 1,686,387 | -0.43(-2.20%) |
Jul 07, 2017 | 19.73 | 19.83 | 19.50 | 19.52 | 1,337,755 | -0.28(-1.41%) |
Jul 06, 2017 | 19.98 | 20.07 | 19.74 | 19.80 | 1,257,005 | -0.29(-1.44%) |
Jul 05, 2017 | 20.33 | 20.51 | 19.92 | 20.09 | 1,166,001 | -0.33(-1.62%) |
Jul 03, 2017 | 20.36 | 20.63 | 20.34 | 20.42 | 618,318 | +0.17(+0.84%) |
Jun 30, 2017 | 20.28 | 20.40 | 20.06 | 20.25 | 1,615,447 | +0.01(+0.05%) |
Jun 29, 2017 | 20.17 | 20.44 | 19.99 | 20.24 | 1,541,584 | +0.07(+0.35%) |
Jun 28, 2017 | 20.16 | 20.27 | 19.99 | 20.17 | 1,662,247 | +0.09(+0.45%) |
Jun 27, 2017 | 19.68 | 20.20 | 19.61 | 20.08 | 1,913,598 | +0.28(+1.41%) |
Jun 26, 2017 | 19.19 | 19.86 | 19.06 | 19.80 | 2,231,550 | +0.67(+3.50%) |
Jun 23, 2017 | 19.35 | 19.43 | 18.75 | 19.13 | 6,601,005 | -0.25(-1.29%) |
Jun 22, 2017 | 19.13 | 19.43 | 19.05 | 19.38 | 1,853,461 | +0.33(+1.73%) |
Jun 21, 2017 | 19.25 | 19.38 | 19.02 | 19.05 | 1,312,979 | -0.24(-1.24%) |
Jun 20, 2017 | 19.33 | 19.40 | 19.14 | 19.29 | 1,886,574 | -0.07(-0.36%) |
Jun 19, 2017 | 19.20 | 19.40 | 18.88 | 19.36 | 1,522,292 | +0.18(+0.94%) |
Jun 16, 2017 | 19.39 | 19.51 | 18.91 | 19.18 | 3,051,800 | -0.34(-1.74%) |
Jun 15, 2017 | 19.31 | 19.59 | 19.22 | 19.52 | 1,982,577 | +0.07(+0.36%) |
Jun 14, 2017 | 19.36 | 19.50 | 19.12 | 19.45 | 1,555,708 | +0.14(+0.73%) |
Jun 13, 2017 | 19.40 | 19.55 | 19.02 | 19.31 | 2,101,511 | -0.15(-0.77%) |
Jun 12, 2017 | 19.45 | 20.04 | 19.35 | 19.46 | 2,577,322 | +0.03(+0.15%) |
Jun 09, 2017 | 18.57 | 19.46 | 18.49 | 19.43 | 2,540,524 | +0.99(+5.37%) |
Jun 08, 2017 | 18.35 | 18.80 | 18.25 | 18.44 | 2,196,352 | +0.14(+0.77%) |
Jun 07, 2017 | 17.75 | 18.67 | 17.62 | 18.30 | 7,433,547 | +0.76(+4.33%) |
Jun 06, 2017 | 17.75 | 17.82 | 17.39 | 17.54 | 2,233,442 | -0.19(-1.07%) |
Jun 05, 2017 | 18.00 | 18.04 | 17.70 | 17.73 | 1,110,778 | -0.27(-1.50%) |
Jun 02, 2017 | 18.09 | 18.41 | 18.00 | 18.00 | 2,397,829 | -0.26(-1.42%) |
Jun 01, 2017 | 17.96 | 18.34 | 17.87 | 18.26 | 1,926,720 | +0.24(+1.33%) |
May 31, 2017 | 17.96 | 18.05 | 17.78 | 18.02 | 1,708,276 | +0.15(+0.84%) |
May 30, 2017 | 17.71 | 18.05 | 17.69 | 17.87 | 2,128,406 | +0.15(+0.85%) |
May 26, 2017 | 17.62 | 17.80 | 17.36 | 17.72 | 3,680,681 | +0.25(+1.43%) |
May 25, 2017 | 17.57 | 17.94 | 17.45 | 17.47 | 2,762,553 | +0.09(+0.52%) |
May 24, 2017 | 17.75 | 17.85 | 17.26 | 17.38 | 2,241,925 | -0.18(-1.03%) |
May 23, 2017 | 18.18 | 18.27 | 17.54 | 17.56 | 2,366,023 | -0.67(-3.68%) |
May 22, 2017 | 18.37 | 18.59 | 18.17 | 18.23 | 2,648,847 | -0.09(-0.49%) |
May 19, 2017 | 18.48 | 18.57 | 18.14 | 18.32 | 3,388,143 | -0.12(-0.65%) |
May 18, 2017 | 18.70 | 18.92 | 18.43 | 18.44 | 1,613,406 | -0.26(-1.39%) |
May 17, 2017 | 19.70 | 19.80 | 18.68 | 18.70 | 3,959,110 | -1.00(-5.08%) |
May 16, 2017 | 19.88 | 19.96 | 19.55 | 19.70 | 2,440,894 | -0.29(-1.45%) |
May 15, 2017 | 20.10 | 20.26 | 19.98 | 19.99 | 1,851,975 | -0.09(-0.45%) |
May 12, 2017 | 20.27 | 20.38 | 19.99 | 20.08 | 1,894,035 | -0.27(-1.33%) |
May 11, 2017 | 20.32 | 20.60 | 19.99 | 20.35 | 2,042,528 | -0.07(-0.34%) |
May 10, 2017 | 20.33 | 20.57 | 20.27 | 20.42 | 1,848,682 | +0.02(+0.10%) |
May 09, 2017 | 19.91 | 20.54 | 19.91 | 20.40 | 3,143,033 | +0.61(+3.08%) |
May 08, 2017 | 19.73 | 19.94 | 19.53 | 19.79 | 1,913,992 | -0.07(-0.35%) |
May 05, 2017 | 19.90 | 20.13 | 19.63 | 19.86 | 2,485,030 | +0.00(+0.00%) |
May 04, 2017 | 19.95 | 21.01 | 19.75 | 19.86 | 5,158,038 | +0.22(+1.12%) |
May 03, 2017 | 19.51 | 19.79 | 19.41 | 19.64 | 2,400,248 | +0.20(+1.03%) |
May 02, 2017 | 19.02 | 19.49 | 18.96 | 19.44 | 2,610,450 | +0.43(+2.26%) |
May 01, 2017 | 19.08 | 19.19 | 18.78 | 19.01 | 1,940,872 | -0.01(-0.05%) |
Apr 28, 2017 | 19.32 | 19.32 | 18.91 | 19.02 | 2,015,799 | -0.28(-1.45%) |
Apr 27, 2017 | 19.39 | 19.56 | 19.25 | 19.30 | 1,672,023 | -0.12(-0.62%) |
Apr 26, 2017 | 19.43 | 19.62 | 19.33 | 19.42 | 2,185,714 | +0.06(+0.31%) |
Apr 25, 2017 | 19.34 | 19.65 | 19.25 | 19.36 | 2,354,790 | +0.10(+0.52%) |
Apr 24, 2017 | 19.35 | 19.57 | 19.20 | 19.26 | 2,997,187 | -0.43(-2.18%) |
Apr 21, 2017 | 19.98 | 20.09 | 19.65 | 19.69 | 3,027,778 | -0.29(-1.45%) |
Apr 20, 2017 | 20.06 | 20.15 | 19.91 | 19.98 | 1,782,985 | +0.12(+0.60%) |
Apr 19, 2017 | 19.97 | 20.03 | 19.85 | 19.86 | 1,396,022 | -0.03(-0.15%) |
Apr 18, 2017 | 19.94 | 19.94 | 19.74 | 19.89 | 1,510,266 | +0.00(+0.00%) |
Apr 17, 2017 | 19.89 | 20.06 | 19.74 | 19.89 | 2,193,717 | +0.09(+0.45%) |
Apr 13, 2017 | 20.06 | 20.14 | 19.66 | 19.80 | 2,831,558 | -0.26(-1.30%) |
Apr 12, 2017 | 20.13 | 20.22 | 20.00 | 20.06 | 2,022,800 | -0.20(-0.99%) |
Apr 11, 2017 | 20.15 | 20.29 | 20.02 | 20.26 | 1,336,301 | +0.11(+0.55%) |
Apr 10, 2017 | 19.90 | 20.22 | 19.90 | 20.15 | 1,223,939 | +0.26(+1.31%) |
Apr 07, 2017 | 19.78 | 19.95 | 19.71 | 19.89 | 1,423,695 | +0.10(+0.51%) |
Apr 06, 2017 | 19.43 | 19.83 | 19.43 | 19.79 | 4,143,158 | +0.44(+2.27%) |
Apr 05, 2017 | 19.85 | 19.90 | 19.23 | 19.35 | 3,030,880 | -0.37(-1.88%) |
Apr 04, 2017 | 20.30 | 20.34 | 19.60 | 19.72 | 2,614,141 | -0.64(-3.14%) |
Apr 03, 2017 | 20.45 | 20.57 | 20.23 | 20.36 | 2,003,416 | -0.08(-0.39%) |
Mar 31, 2017 | 20.35 | 20.61 | 20.35 | 20.44 | 1,217,895 | +0.09(+0.44%) |
Mar 30, 2017 | 20.21 | 20.55 | 20.21 | 20.35 | 1,502,120 | +0.05(+0.25%) |
Mar 29, 2017 | 20.01 | 20.47 | 19.98 | 20.30 | 2,490,312 | +0.35(+1.75%) |
Mar 28, 2017 | 20.01 | 20.16 | 19.77 | 19.95 | 3,430,814 | -0.06(-0.30%) |
Mar 27, 2017 | 20.08 | 20.38 | 19.93 | 20.01 | 2,194,470 | -0.26(-1.28%) |
Mar 24, 2017 | 20.11 | 20.34 | 20.11 | 20.27 | 1,285,270 | +0.10(+0.50%) |
Mar 23, 2017 | 20.30 | 20.37 | 20.08 | 20.17 | 1,464,816 | -0.16(-0.79%) |
Mar 22, 2017 | 20.13 | 20.36 | 19.98 | 20.33 | 1,339,112 | +0.12(+0.59%) |
Mar 21, 2017 | 20.38 | 20.38 | 19.86 | 20.21 | 1,600,914 | -0.15(-0.74%) |
Mar 20, 2017 | 20.65 | 20.77 | 20.27 | 20.36 | 773,767 | -0.33(-1.59%) |
Mar 17, 2017 | 20.60 | 20.72 | 20.41 | 20.69 | 1,595,870 | +0.15(+0.73%) |
Mar 16, 2017 | 20.94 | 21.06 | 20.52 | 20.54 | 1,381,264 | -0.37(-1.77%) |
Mar 15, 2017 | 20.90 | 21.13 | 20.66 | 20.91 | 1,235,228 | +0.13(+0.63%) |
Mar 14, 2017 | 20.68 | 20.88 | 20.50 | 20.78 | 1,712,854 | +0.09(+0.43%) |
Mar 13, 2017 | 20.66 | 20.72 | 20.41 | 20.69 | 2,240,930 | +0.09(+0.44%) |
Mar 10, 2017 | 20.40 | 20.83 | 20.22 | 20.60 | 8,436,280 | +0.32(+1.58%) |
Mar 09, 2017 | 20.70 | 20.85 | 20.22 | 20.28 | 3,907,142 | -0.52(-2.50%) |
Mar 08, 2017 | 20.88 | 21.00 | 20.78 | 20.80 | 4,145,222 | -0.06(-0.29%) |
Mar 07, 2017 | 21.71 | 21.71 | 20.79 | 20.86 | 1,796,689 | -0.43(-2.02%) |
Mar 06, 2017 | 21.58 | 21.59 | 21.18 | 21.29 | 988,107 | -0.43(-1.98%) |
Mar 03, 2017 | 22.00 | 22.12 | 21.60 | 21.72 | 1,207,519 | -0.27(-1.23%) |
Mar 02, 2017 | 21.82 | 22.01 | 21.69 | 21.99 | 1,934,466 | +0.14(+0.64%) |
Mar 01, 2017 | 22.06 | 22.18 | 21.57 | 21.85 | 1,884,694 | -0.02(-0.09%) |
Feb 28, 2017 | 22.33 | 22.34 | 21.66 | 21.87 | 1,782,646 | -0.58(-2.58%) |
Feb 27, 2017 | 22.42 | 22.72 | 22.30 | 22.45 | 1,524,249 | +0.03(+0.13%) |
Feb 24, 2017 | 22.16 | 22.78 | 22.04 | 22.42 | 2,036,090 | +0.30(+1.36%) |
Feb 23, 2017 | 22.31 | 22.94 | 22.09 | 22.12 | 3,158,839 | -0.61(-2.68%) |
Feb 22, 2017 | 22.92 | 23.04 | 22.72 | 22.73 | 1,431,415 | -0.24(-1.04%) |
Feb 21, 2017 | 22.81 | 23.15 | 22.73 | 22.97 | 1,959,802 | +0.20(+0.88%) |
Feb 17, 2017 | 22.77 | 22.77 | 22.77 | 0 | +0.21(+0.93%) | |
Feb 16, 2017 | 22.92 | 23.08 | 22.41 | 22.56 | 1,737,738 | -0.39(-1.70%) |
Feb 15, 2017 | 23.50 | 23.50 | 22.77 | 22.95 | 1,647,542 | -0.20(-0.86%) |
Feb 14, 2017 | 22.96 | 23.48 | 22.96 | 23.15 | 1,968,352 | +0.08(+0.35%) |
Feb 13, 2017 | 23.39 | 23.63 | 23.02 | 23.07 | 2,159,275 | -0.19(-0.82%) |
Feb 10, 2017 | 23.60 | 23.83 | 23.25 | 23.26 | 2,143,074 | -0.29(-1.23%) |
Feb 09, 2017 | 23.28 | 23.84 | 23.26 | 23.55 | 1,905,601 | +0.34(+1.46%) |
Feb 08, 2017 | 22.88 | 23.25 | 22.82 | 23.21 | 2,460,853 | +0.31(+1.35%) |
Feb 07, 2017 | 22.96 | 23.14 | 22.79 | 22.90 | 1,893,917 | -0.01(-0.04%) |
Feb 06, 2017 | 22.36 | 23.12 | 22.29 | 22.91 | 4,150,815 | +0.45(+2.00%) |
Feb 03, 2017 | 21.59 | 22.73 | 21.56 | 22.46 | 5,077,015 | +0.85(+3.93%) |
Feb 02, 2017 | 22.34 | 23.09 | 21.51 | 21.61 | 13,661,008 | -2.54(-10.52%) |
Feb 01, 2017 | 23.85 | 24.20 | 23.73 | 24.15 | 3,279,816 | +0.35(+1.47%) |
Jan 31, 2017 | 24.00 | 24.05 | 23.19 | 23.80 | 4,104,979 | -0.57(-2.34%) |
Jan 30, 2017 | 24.05 | 24.45 | 23.84 | 24.37 | 2,392,050 | +0.15(+0.62%) |
Jan 27, 2017 | 24.68 | 24.74 | 24.19 | 24.22 | 2,482,198 | -0.39(-1.58%) |
Jan 26, 2017 | 24.78 | 25.45 | 24.54 | 24.61 | 2,363,988 | -0.13(-0.53%) |
Jan 25, 2017 | 25.37 | 25.67 | 24.73 | 24.74 | 2,894,393 | -0.65(-2.56%) |
Jan 24, 2017 | 25.33 | 25.57 | 25.23 | 25.39 | 1,422,272 | +0.14(+0.55%) |
Jan 23, 2017 | 25.30 | 25.44 | 24.99 | 25.25 | 2,261,480 | -0.17(-0.67%) |
Jan 20, 2017 | 25.78 | 26.00 | 25.42 | 25.42 | 1,311,893 | -0.46(-1.78%) |
Jan 19, 2017 | 25.96 | 26.13 | 25.56 | 25.88 | 1,189,019 | -0.15(-0.58%) |
Jan 18, 2017 | 25.93 | 26.03 | 25.24 | 26.03 | 2,179,211 | +0.04(+0.15%) |
Jan 17, 2017 | 26.04 | 26.47 | 25.87 | 25.99 | 1,404,296 | +0.22(+0.85%) |
Jan 13, 2017 | 25.77 | 25.77 | 25.77 | 0 | -0.11(-0.43%) | |
Jan 12, 2017 | 25.71 | 25.99 | 25.49 | 25.88 | 1,337,841 | +0.08(+0.31%) |
Jan 11, 2017 | 26.19 | 26.33 | 25.40 | 25.80 | 1,279,680 | -0.47(-1.79%) |
Jan 10, 2017 | 25.87 | 26.32 | 25.81 | 26.27 | 1,063,546 | +0.25(+0.96%) |
Jan 09, 2017 | 25.77 | 26.08 | 25.68 | 26.02 | 1,328,437 | +0.33(+1.28%) |
Jan 06, 2017 | 26.31 | 26.34 | 25.65 | 25.69 | 1,782,254 | -0.52(-1.98%) |
Jan 05, 2017 | 26.56 | 26.56 | 25.59 | 26.21 | 2,204,153 | -0.59(-2.20%) |
Jan 04, 2017 | 26.36 | 26.98 | 26.36 | 26.80 | 2,327,368 | +0.57(+2.17%) |
Jan 03, 2017 | 26.55 | 26.58 | 25.94 | 26.23 | 1,850,179 | -0.19(-0.72%) |
Dec 30, 2016 | 26.42 | 26.42 | 26.42 | 0 | -0.01(-0.04%) | |
Dec 29, 2016 | 26.35 | 26.66 | 26.11 | 26.43 | 611,320 | +0.02(+0.08%) |
Dec 28, 2016 | 26.54 | 26.61 | 26.18 | 26.41 | 516,668 | -0.09(-0.34%) |
Dec 27, 2016 | 26.36 | 26.54 | 26.23 | 26.50 | 708,525 | +0.26(+0.99%) |
Dec 23, 2016 | 26.24 | 26.24 | 26.24 | 0 | +0.43(+1.67%) | |
Dec 22, 2016 | 27.12 | 27.15 | 25.76 | 25.81 | 1,956,708 | -1.40(-5.15%) |
Dec 21, 2016 | 26.98 | 27.30 | 26.90 | 27.21 | 1,372,073 | +0.11(+0.41%) |
Dec 20, 2016 | 26.80 | 27.12 | 26.72 | 27.10 | 747,163 | +0.28(+1.04%) |
Dec 19, 2016 | 26.71 | 27.02 | 26.65 | 26.82 | 1,041,748 | +0.13(+0.49%) |
Dec 16, 2016 | 26.90 | 27.18 | 26.66 | 26.69 | 1,817,229 | -0.26(-0.96%) |
Dec 15, 2016 | 26.95 | 27.13 | 26.80 | 26.95 | 827,348 | +0.11(+0.41%) |
Dec 14, 2016 | 27.46 | 27.47 | 26.74 | 26.84 | 1,182,804 | -0.48(-1.76%) |
Dec 13, 2016 | 27.14 | 27.50 | 27.14 | 27.32 | 639,542 | +0.19(+0.70%) |
Dec 12, 2016 | 27.43 | 27.59 | 27.12 | 27.13 | 921,656 | -0.41(-1.49%) |
Dec 09, 2016 | 27.50 | 27.63 | 27.25 | 27.54 | 931,271 | -0.08(-0.29%) |
Dec 08, 2016 | 27.28 | 27.71 | 27.10 | 27.62 | 1,859,890 | +0.46(+1.69%) |
Dec 07, 2016 | 27.28 | 27.37 | 27.03 | 27.16 | 1,043,071 | -0.03(-0.11%) |
Dec 06, 2016 | 26.77 | 27.23 | 26.77 | 27.19 | 1,510,884 | +0.23(+0.85%) |
Dec 05, 2016 | 26.73 | 27.02 | 26.49 | 26.96 | 1,190,193 | +0.44(+1.66%) |
Dec 02, 2016 | 26.59 | 26.92 | 26.52 | 26.52 | 1,608,239 | +0.03(+0.11%) |
Dec 01, 2016 | 26.15 | 26.66 | 26.00 | 26.49 | 1,537,131 | +0.30(+1.15%) |
Nov 30, 2016 | 26.28 | 26.61 | 26.10 | 26.19 | 1,337,860 | -0.24(-0.91%) |
Nov 29, 2016 | 27.05 | 27.07 | 26.36 | 26.43 | 1,440,592 | -0.37(-1.38%) |
Nov 28, 2016 | 26.74 | 27.05 | 26.65 | 26.80 | 1,038,068 | -0.13(-0.48%) |
Nov 25, 2016 | 27.10 | 27.14 | 26.79 | 26.93 | 528,187 | +0.01(+0.04%) |
Nov 23, 2016 | 26.92 | 26.92 | 26.92 | 0 | +0.17(+0.64%) | |
Nov 22, 2016 | 26.63 | 27.13 | 26.46 | 26.75 | 1,855,082 | +0.31(+1.17%) |
Nov 21, 2016 | 26.19 | 26.70 | 26.19 | 26.44 | 2,001,092 | +0.22(+0.84%) |
Nov 18, 2016 | 26.52 | 26.92 | 25.83 | 26.22 | 1,986,365 | -0.64(-2.38%) |
Nov 17, 2016 | 26.05 | 27.00 | 25.89 | 26.86 | 4,400,250 | +0.87(+3.35%) |
Nov 16, 2016 | 24.84 | 26.92 | 24.65 | 25.99 | 4,778,422 | +1.15(+4.63%) |
Nov 15, 2016 | 26.64 | 26.92 | 23.72 | 24.84 | 10,942,443 | -4.28(-14.70%) |
Nov 14, 2016 | 28.76 | 30.17 | 28.52 | 29.12 | 4,911,039 | +0.66(+2.32%) |
Nov 11, 2016 | 27.50 | 28.49 | 27.29 | 28.46 | 1,545,572 | +0.84(+3.04%) |
Nov 10, 2016 | 27.00 | 27.70 | 26.89 | 27.62 | 1,735,757 | +0.89(+3.33%) |
Nov 09, 2016 | 25.62 | 26.82 | 25.55 | 26.73 | 1,767,085 | +0.86(+3.32%) |
Nov 08, 2016 | 25.74 | 26.00 | 25.56 | 25.87 | 1,163,393 | +0.10(+0.39%) |
Nov 07, 2016 | 25.75 | 25.85 | 25.54 | 25.77 | 1,232,033 | +0.27(+1.06%) |
Nov 04, 2016 | 25.79 | 25.98 | 25.41 | 25.50 | 1,010,055 | -0.24(-0.93%) |
Nov 03, 2016 | 25.73 | 26.05 | 25.66 | 25.74 | 1,058,226 | -0.02(-0.08%) |
Nov 02, 2016 | 25.49 | 26.18 | 25.49 | 25.76 | 1,920,168 | +0.23(+0.90%) |
Nov 01, 2016 | 25.33 | 25.72 | 25.11 | 25.53 | 1,451,461 | -0.41(-1.58%) |
Oct 31, 2016 | 25.40 | 25.99 | 25.25 | 25.94 | 1,594,650 | +0.34(+1.33%) |
Oct 28, 2016 | 25.15 | 25.70 | 25.15 | 25.60 | 1,442,297 | +0.35(+1.39%) |
Oct 27, 2016 | 25.58 | 25.58 | 25.03 | 25.25 | 1,749,380 | -0.29(-1.14%) |
Oct 26, 2016 | 25.71 | 25.89 | 25.40 | 25.54 | 2,506,229 | -0.31(-1.20%) |
Oct 25, 2016 | 26.22 | 26.29 | 25.76 | 25.85 | 1,298,878 | -0.58(-2.19%) |
Oct 24, 2016 | 26.64 | 26.64 | 26.24 | 26.43 | 858,498 | +0.10(+0.38%) |
Oct 21, 2016 | 26.11 | 26.39 | 25.84 | 26.33 | 1,216,962 | +0.00(+0.00%) |
Oct 20, 2016 | 26.34 | 26.53 | 26.26 | 26.33 | 995,117 | +0.04(+0.15%) |
Oct 19, 2016 | 26.07 | 26.35 | 25.94 | 26.29 | 771,916 | +0.30(+1.15%) |
Oct 18, 2016 | 26.04 | 26.08 | 25.71 | 25.99 | 1,162,961 | +0.00(+0.00%) |
Oct 17, 2016 | 25.91 | 26.09 | 25.89 | 25.99 | 1,029,119 | -0.01(-0.04%) |
Oct 14, 2016 | 25.95 | 26.11 | 25.71 | 26.00 | 1,600,504 | +0.05(+0.19%) |
Oct 13, 2016 | 25.70 | 26.03 | 25.43 | 25.95 | 1,356,389 | +0.01(+0.04%) |
Oct 12, 2016 | 25.47 | 26.05 | 25.41 | 25.94 | 1,597,936 | +0.58(+2.29%) |
Oct 11, 2016 | 25.69 | 25.73 | 25.20 | 25.36 | 1,543,260 | -0.39(-1.51%) |
Oct 10, 2016 | 25.72 | 25.83 | 25.55 | 25.75 | 683,910 | +0.21(+0.82%) |
Oct 07, 2016 | 25.75 | 25.78 | 25.08 | 25.54 | 2,270,270 | -0.15(-0.58%) |
Oct 06, 2016 | 25.86 | 25.86 | 25.57 | 25.69 | 1,294,492 | -0.17(-0.66%) |
Oct 05, 2016 | 25.48 | 25.89 | 25.44 | 25.86 | 2,918,879 | +0.60(+2.38%) |
Oct 04, 2016 | 25.32 | 25.78 | 25.07 | 25.26 | 2,576,310 | -0.11(-0.43%) |
Oct 03, 2016 | 25.72 | 25.82 | 25.22 | 25.37 | 2,033,805 | -0.31(-1.21%) |
Sep 30, 2016 | 25.90 | 26.08 | 25.58 | 25.68 | 3,852,685 | -0.27(-1.04%) |
Sep 29, 2016 | 27.15 | 27.28 | 25.89 | 25.95 | 8,617,483 | -2.06(-7.35%) |
Sep 28, 2016 | 28.04 | 28.19 | 27.54 | 28.01 | 4,688,795 | -0.15(-0.53%) |
Sep 27, 2016 | 27.90 | 28.37 | 27.75 | 28.16 | 24,499,486 | +0.34(+1.22%) |
Sep 26, 2016 | 28.13 | 28.59 | 27.80 | 27.82 | 7,671,790 | +1.21(+4.55%) |
Sep 23, 2016 | 26.37 | 26.88 | 26.37 | 26.61 | 785,708 | +0.15(+0.57%) |
Sep 22, 2016 | 26.61 | 26.73 | 26.37 | 26.46 | 1,530,919 | +0.13(+0.49%) |
Sep 21, 2016 | 26.28 | 26.52 | 26.03 | 26.33 | 1,652,187 | +0.10(+0.38%) |
Sep 20, 2016 | 26.61 | 26.73 | 26.13 | 26.23 | 1,506,934 | -0.35(-1.32%) |
Sep 19, 2016 | 26.61 | 26.80 | 26.41 | 26.58 | 1,314,925 | -0.05(-0.19%) |
Sep 16, 2016 | 26.64 | 26.90 | 26.43 | 26.63 | 1,723,389 | -0.03(-0.11%) |
Sep 15, 2016 | 27.11 | 27.04 | 26.41 | 26.66 | 1,676,903 | -0.45(-1.66%) |
Sep 14, 2016 | 26.78 | 27.16 | 26.46 | 27.11 | 1,638,896 | +0.40(+1.50%) |
Sep 13, 2016 | 26.90 | 27.08 | 26.43 | 26.71 | 1,344,789 | -0.48(-1.77%) |
Sep 12, 2016 | 27.15 | 27.32 | 26.76 | 27.19 | 1,758,980 | +0.15(+0.55%) |
Sep 09, 2016 | 27.77 | 27.80 | 26.99 | 27.04 | 1,744,040 | -0.83(-2.98%) |
Sep 08, 2016 | 28.67 | 28.67 | 27.87 | 27.87 | 1,602,346 | -0.89(-3.09%) |
Sep 07, 2016 | 27.71 | 28.86 | 27.43 | 28.76 | 2,934,180 | +1.08(+3.90%) |
Sep 06, 2016 | 27.79 | 27.79 | 27.44 | 27.68 | 944,074 | -0.03(-0.11%) |
Sep 02, 2016 | 27.55 | 27.71 | 27.71 | 27.71 | 1,067,700 | +0.30(+1.09%) |
Sep 01, 2016 | 27.30 | 27.46 | 27.05 | 27.41 | 773,661 | +0.19(+0.70%) |
Aug 31, 2016 | 27.05 | 27.34 | 27.05 | 27.22 | 819,326 | +0.25(+0.93%) |
Aug 30, 2016 | 27.45 | 27.49 | 26.84 | 26.97 | 1,090,494 | -0.42(-1.53%) |
Aug 29, 2016 | 27.19 | 27.50 | 27.16 | 27.39 | 880,250 | +0.20(+0.74%) |
Aug 26, 2016 | 27.89 | 27.89 | 27.00 | 27.19 | 1,888,506 | -0.60(-2.16%) |
Aug 25, 2016 | 28.34 | 28.37 | 27.70 | 27.79 | 1,219,952 | -0.56(-1.98%) |
Aug 24, 2016 | 28.01 | 28.57 | 27.96 | 28.35 | 2,112,997 | +0.31(+1.11%) |
Aug 23, 2016 | 27.79 | 28.12 | 27.74 | 28.04 | 1,561,537 | +0.29(+1.05%) |
Aug 22, 2016 | 27.38 | 28.13 | 27.38 | 27.75 | 1,829,898 | -0.17(-0.61%) |
Aug 19, 2016 | 27.39 | 28.04 | 27.35 | 27.92 | 1,250,431 | +0.51(+1.86%) |
Aug 18, 2016 | 27.39 | 27.86 | 27.25 | 27.41 | 1,150,846 | +0.09(+0.33%) |
Aug 17, 2016 | 27.64 | 27.70 | 27.25 | 27.32 | 1,748,197 | -0.51(-1.83%) |
Aug 16, 2016 | 27.41 | 27.90 | 27.24 | 27.83 | 1,856,003 | +0.45(+1.64%) |
Aug 15, 2016 | 27.10 | 27.52 | 27.10 | 27.38 | 1,140,988 | +0.32(+1.18%) |
Aug 12, 2016 | 26.85 | 27.22 | 26.85 | 27.06 | 1,307,796 | +0.18(+0.67%) |
Aug 11, 2016 | 26.95 | 27.31 | 26.69 | 26.88 | 1,092,268 | +0.18(+0.67%) |
Aug 10, 2016 | 26.49 | 26.85 | 26.44 | 26.70 | 1,902,940 | +0.25(+0.95%) |
Aug 09, 2016 | 26.55 | 26.66 | 26.43 | 26.45 | 1,373,442 | -0.04(-0.15%) |
Aug 08, 2016 | 26.32 | 26.59 | 26.19 | 26.49 | 1,557,483 | +0.00(+0.00%) |
Aug 05, 2016 | 26.44 | 26.90 | 26.12 | 26.49 | 1,950,543 | +0.00(+0.00%) |
Aug 04, 2016 | 28.02 | 28.81 | 26.07 | 26.49 | 8,759,969 | -3.36(-11.26%) |
Aug 03, 2016 | 28.70 | 29.92 | 28.25 | 29.85 | 2,813,130 | +1.14(+3.97%) |
Aug 02, 2016 | 29.37 | 29.39 | 28.61 | 28.71 | 1,370,382 | -0.62(-2.11%) |