Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.99 | 36.73 | 35.99 | 36.45 | 1,935,221 | +0.63(+1.76%) |
Jul 28, 2017 | 35.58 | 35.90 | 35.47 | 35.82 | 1,057,116 | -0.03(-0.08%) |
Jul 27, 2017 | 35.53 | 35.86 | 35.28 | 35.85 | 1,053,792 | +0.52(+1.47%) |
Jul 26, 2017 | 36.31 | 36.36 | 35.21 | 35.33 | 1,517,940 | -0.91(-2.50%) |
Jul 25, 2017 | 36.63 | 36.94 | 36.14 | 36.24 | 1,771,194 | +0.28(+0.77%) |
Jul 24, 2017 | 35.63 | 36.06 | 35.58 | 35.96 | 1,283,112 | +0.38(+1.07%) |
Jul 21, 2017 | 35.53 | 35.71 | 35.04 | 35.58 | 1,004,842 | -0.21(-0.60%) |
Jul 20, 2017 | 36.12 | 36.63 | 35.66 | 35.80 | 1,367,202 | -0.17(-0.46%) |
Jul 19, 2017 | 35.50 | 36.11 | 35.40 | 35.96 | 913,933 | +0.62(+1.76%) |
Jul 18, 2017 | 35.78 | 35.81 | 35.21 | 35.34 | 1,180,563 | -0.51(-1.42%) |
Jul 17, 2017 | 35.74 | 36.04 | 35.53 | 35.85 | 1,705,767 | +0.01(+0.03%) |
Jul 14, 2017 | 35.70 | 36.15 | 35.60 | 35.84 | 1,044,826 | +0.21(+0.60%) |
Jul 13, 2017 | 35.06 | 35.69 | 34.96 | 35.63 | 1,334,289 | +0.52(+1.48%) |
Jul 12, 2017 | 35.29 | 35.90 | 35.09 | 35.11 | 1,416,070 | +0.08(+0.24%) |
Jul 11, 2017 | 34.59 | 35.10 | 34.31 | 35.03 | 1,424,824 | +0.61(+1.78%) |
Jul 10, 2017 | 34.40 | 34.86 | 34.14 | 34.42 | 1,399,559 | -0.04(-0.11%) |
Jul 07, 2017 | 33.91 | 34.53 | 33.14 | 34.45 | 1,520,367 | +0.56(+1.67%) |
Jul 06, 2017 | 34.77 | 34.93 | 33.88 | 33.89 | 1,937,592 | -1.00(-2.87%) |
Jul 05, 2017 | 34.47 | 35.02 | 34.37 | 34.89 | 1,494,393 | +0.46(+1.34%) |
Jul 03, 2017 | 34.86 | 35.18 | 34.43 | 34.43 | 1,581,776 | -0.30(-0.85%) |
Jun 30, 2017 | 33.92 | 35.09 | 33.92 | 34.72 | 1,661,239 | +1.00(+2.97%) |
Jun 29, 2017 | 33.82 | 34.64 | 32.99 | 33.72 | 1,567,904 | -0.04(-0.11%) |
Jun 28, 2017 | 33.27 | 34.05 | 32.94 | 33.76 | 998,883 | +0.88(+2.68%) |
Jun 27, 2017 | 33.60 | 33.81 | 32.83 | 32.88 | 1,162,796 | -0.65(-1.93%) |
Jun 26, 2017 | 32.94 | 33.68 | 32.57 | 33.53 | 1,853,975 | +0.80(+2.43%) |
Jun 23, 2017 | 32.29 | 32.95 | 31.99 | 32.73 | 2,726,533 | +0.54(+1.67%) |
Jun 22, 2017 | 32.04 | 32.46 | 31.68 | 32.19 | 1,499,362 | +0.16(+0.49%) |
Jun 21, 2017 | 33.11 | 33.11 | 31.96 | 32.04 | 1,618,570 | -1.14(-3.43%) |
Jun 20, 2017 | 33.65 | 33.70 | 33.11 | 33.18 | 1,196,082 | -0.93(-2.72%) |
Jun 19, 2017 | 33.45 | 34.21 | 33.23 | 34.10 | 2,671,404 | +1.28(+3.89%) |
Jun 16, 2017 | 32.69 | 33.01 | 32.43 | 32.82 | 1,994,292 | +0.14(+0.42%) |
Jun 15, 2017 | 32.27 | 33.56 | 32.16 | 32.69 | 2,504,187 | -0.83(-2.49%) |
Jun 14, 2017 | 34.44 | 34.66 | 33.15 | 33.52 | 2,020,654 | -0.92(-2.66%) |
Jun 13, 2017 | 34.13 | 34.75 | 34.09 | 34.44 | 1,566,884 | +0.41(+1.20%) |
Jun 12, 2017 | 33.38 | 34.14 | 32.85 | 34.03 | 3,538,056 | +0.61(+1.83%) |
Jun 09, 2017 | 32.21 | 34.41 | 32.21 | 33.42 | 2,769,486 | +1.35(+4.22%) |
Jun 08, 2017 | 31.26 | 32.41 | 31.18 | 32.06 | 2,099,026 | +0.70(+2.24%) |
Jun 07, 2017 | 31.24 | 31.77 | 31.08 | 31.36 | 1,575,741 | +0.18(+0.56%) |
Jun 06, 2017 | 30.63 | 31.39 | 30.35 | 31.19 | 3,878,169 | +0.29(+0.93%) |
Jun 05, 2017 | 30.89 | 31.19 | 30.74 | 30.90 | 1,127,926 | -0.11(-0.36%) |
Jun 02, 2017 | 31.21 | 31.50 | 30.87 | 31.01 | 1,127,631 | -0.26(-0.83%) |
Jun 01, 2017 | 30.61 | 31.55 | 30.37 | 31.27 | 1,491,572 | +0.99(+3.26%) |
May 31, 2017 | 31.19 | 31.34 | 30.00 | 30.28 | 1,850,460 | -0.94(-3.02%) |
May 30, 2017 | 30.48 | 31.40 | 30.47 | 31.22 | 1,882,750 | +0.82(+2.70%) |
May 26, 2017 | 30.29 | 30.50 | 30.02 | 30.40 | 1,036,837 | +0.09(+0.30%) |
May 25, 2017 | 31.33 | 31.43 | 30.27 | 30.31 | 796,063 | -0.86(-2.76%) |
May 24, 2017 | 31.23 | 31.43 | 30.95 | 31.17 | 1,658,635 | -0.06(-0.18%) |
May 23, 2017 | 30.65 | 31.27 | 30.03 | 31.22 | 2,824,029 | +0.60(+1.96%) |
May 22, 2017 | 30.48 | 30.88 | 30.26 | 30.62 | 1,846,681 | +0.40(+1.31%) |
May 19, 2017 | 29.82 | 30.54 | 29.60 | 30.22 | 1,809,758 | +0.81(+2.76%) |
May 18, 2017 | 29.28 | 29.74 | 28.90 | 29.41 | 2,613,820 | -0.07(-0.25%) |
May 17, 2017 | 30.73 | 30.32 | 29.45 | 29.49 | 1,597,150 | -1.25(-4.06%) |
May 16, 2017 | 31.00 | 31.00 | 30.34 | 30.73 | 1,557,536 | -0.17(-0.54%) |
May 15, 2017 | 30.34 | 31.28 | 30.34 | 30.90 | 2,048,684 | +0.82(+2.73%) |
May 12, 2017 | 29.89 | 30.10 | 29.68 | 30.08 | 2,797,508 | -0.06(-0.18%) |
May 11, 2017 | 30.11 | 30.42 | 28.87 | 30.13 | 3,184,089 | -0.67(-2.19%) |
May 10, 2017 | 30.40 | 30.87 | 30.28 | 30.81 | 1,339,353 | +0.36(+1.18%) |
May 09, 2017 | 30.39 | 30.63 | 30.00 | 30.45 | 1,585,075 | +0.09(+0.30%) |
May 08, 2017 | 30.74 | 30.92 | 29.72 | 30.35 | 2,050,316 | -0.43(-1.41%) |
May 05, 2017 | 30.90 | 31.02 | 30.52 | 30.79 | 2,047,530 | +0.05(+0.15%) |
May 04, 2017 | 30.72 | 30.86 | 30.16 | 30.74 | 1,782,290 | +0.17(+0.54%) |
May 03, 2017 | 32.79 | 32.79 | 30.48 | 30.58 | 3,398,419 | -1.50(-4.67%) |
May 02, 2017 | 32.82 | 33.25 | 31.90 | 32.07 | 2,374,768 | -0.40(-1.22%) |
May 01, 2017 | 32.39 | 32.90 | 32.15 | 32.47 | 1,429,302 | +0.16(+0.49%) |
Apr 28, 2017 | 32.19 | 32.57 | 31.79 | 32.31 | 2,452,365 | -0.58(-1.77%) |
Apr 27, 2017 | 32.88 | 33.18 | 32.75 | 32.89 | 1,495,111 | -0.02(-0.06%) |
Apr 26, 2017 | 32.86 | 33.37 | 32.79 | 32.91 | 2,269,737 | -0.03(-0.08%) |
Apr 25, 2017 | 32.21 | 33.65 | 31.87 | 32.94 | 3,957,161 | +2.37(+7.77%) |
Apr 24, 2017 | 30.44 | 30.73 | 30.22 | 30.57 | 1,921,290 | +0.59(+1.97%) |
Apr 21, 2017 | 29.77 | 30.10 | 29.51 | 29.98 | 1,296,801 | +0.00(+0.00%) |
Apr 20, 2017 | 29.82 | 30.09 | 29.46 | 29.98 | 1,494,242 | +0.31(+1.06%) |
Apr 19, 2017 | 29.62 | 30.16 | 29.49 | 29.66 | 1,478,046 | +0.22(+0.75%) |
Apr 18, 2017 | 29.00 | 29.49 | 28.74 | 29.44 | 1,070,331 | +0.15(+0.50%) |
Apr 17, 2017 | 28.88 | 29.44 | 28.56 | 29.29 | 3,142,739 | +0.60(+2.09%) |
Apr 13, 2017 | 29.19 | 29.31 | 28.53 | 28.69 | 1,266,855 | -0.66(-2.23%) |
Apr 12, 2017 | 30.15 | 30.28 | 29.24 | 29.35 | 1,459,966 | -1.15(-3.76%) |
Apr 11, 2017 | 30.26 | 30.50 | 29.86 | 30.49 | 1,182,040 | +0.18(+0.58%) |
Apr 10, 2017 | 30.08 | 30.65 | 30.08 | 30.32 | 1,315,790 | +0.28(+0.92%) |
Apr 07, 2017 | 29.93 | 30.40 | 29.78 | 30.04 | 1,319,752 | +0.13(+0.43%) |
Apr 06, 2017 | 28.88 | 30.19 | 28.77 | 29.91 | 2,200,945 | +1.19(+4.15%) |
Apr 05, 2017 | 28.65 | 29.53 | 28.63 | 28.72 | 2,427,369 | +0.38(+1.34%) |
Apr 04, 2017 | 28.17 | 28.39 | 27.94 | 28.34 | 981,486 | +0.11(+0.39%) |
Apr 03, 2017 | 29.02 | 29.21 | 28.16 | 28.23 | 1,356,252 | -0.78(-2.68%) |
Mar 31, 2017 | 28.89 | 29.19 | 28.77 | 29.01 | 1,362,420 | +0.01(+0.03%) |
Mar 30, 2017 | 28.43 | 29.15 | 28.30 | 29.00 | 1,858,893 | +0.56(+1.98%) |
Mar 29, 2017 | 27.62 | 28.62 | 27.50 | 28.43 | 1,684,383 | +0.78(+2.81%) |
Mar 28, 2017 | 27.30 | 27.73 | 27.30 | 27.66 | 3,074,859 | +0.34(+1.25%) |
Mar 27, 2017 | 26.89 | 27.44 | 26.48 | 27.31 | 1,480,876 | -0.40(-1.43%) |
Mar 24, 2017 | 27.79 | 28.00 | 27.36 | 27.71 | 1,354,794 | +0.06(+0.23%) |
Mar 23, 2017 | 27.39 | 27.83 | 27.23 | 27.65 | 990,577 | +0.20(+0.74%) |
Mar 22, 2017 | 27.43 | 27.73 | 27.18 | 27.44 | 1,308,234 | -0.14(-0.50%) |
Mar 21, 2017 | 28.74 | 28.89 | 27.33 | 27.58 | 1,795,602 | -0.89(-3.11%) |
Mar 20, 2017 | 28.65 | 28.82 | 28.22 | 28.47 | 1,347,401 | -0.30(-1.06%) |
Mar 17, 2017 | 28.23 | 29.21 | 28.22 | 28.77 | 2,854,856 | +0.72(+2.57%) |
Mar 16, 2017 | 28.78 | 29.02 | 28.00 | 28.05 | 1,190,218 | -0.67(-2.32%) |
Mar 15, 2017 | 28.04 | 29.13 | 27.92 | 28.72 | 2,471,128 | +0.98(+3.53%) |
Mar 14, 2017 | 27.70 | 27.87 | 27.07 | 27.74 | 1,430,222 | -0.16(-0.56%) |
Mar 13, 2017 | 27.92 | 28.13 | 27.61 | 27.90 | 1,120,534 | -0.05(-0.17%) |
Mar 10, 2017 | 27.90 | 28.13 | 27.10 | 27.94 | 2,142,090 | +0.47(+1.71%) |
Mar 09, 2017 | 28.73 | 28.90 | 27.02 | 27.47 | 2,997,152 | -1.29(-4.50%) |
Mar 08, 2017 | 29.24 | 29.62 | 28.67 | 28.77 | 1,467,650 | -0.54(-1.83%) |
Mar 07, 2017 | 29.31 | 29.66 | 29.21 | 29.30 | 1,110,710 | -0.37(-1.24%) |
Mar 06, 2017 | 29.36 | 29.80 | 29.25 | 29.67 | 1,008,453 | -0.07(-0.25%) |
Mar 03, 2017 | 29.29 | 29.76 | 29.18 | 29.74 | 1,281,669 | +0.43(+1.48%) |
Mar 02, 2017 | 29.80 | 30.04 | 29.29 | 29.31 | 1,518,031 | -0.71(-2.36%) |
Mar 01, 2017 | 29.58 | 30.19 | 29.33 | 30.02 | 2,021,321 | +1.23(+4.29%) |
Feb 28, 2017 | 28.58 | 28.98 | 28.46 | 28.78 | 2,081,385 | +0.13(+0.45%) |
Feb 27, 2017 | 28.23 | 28.78 | 27.94 | 28.66 | 1,786,846 | +0.69(+2.47%) |
Feb 24, 2017 | 27.26 | 28.04 | 26.70 | 27.96 | 1,724,821 | +0.41(+1.47%) |
Feb 23, 2017 | 28.75 | 29.05 | 27.40 | 27.56 | 2,581,806 | -1.38(-4.78%) |
Feb 22, 2017 | 30.53 | 30.68 | 28.70 | 28.94 | 2,605,657 | -0.66(-2.24%) |
Feb 21, 2017 | 29.57 | 29.70 | 29.35 | 29.61 | 1,016,231 | +0.12(+0.41%) |
Feb 17, 2017 | 29.49 | 29.49 | 29.49 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 30.04 | 30.16 | 29.32 | 29.49 | 1,275,881 | -0.59(-1.96%) |
Feb 15, 2017 | 29.75 | 30.16 | 29.56 | 30.07 | 1,059,856 | +0.21(+0.71%) |
Feb 14, 2017 | 29.70 | 30.18 | 29.35 | 29.86 | 1,171,164 | -0.01(-0.03%) |
Feb 13, 2017 | 30.30 | 30.62 | 29.86 | 29.87 | 1,414,192 | -0.12(-0.40%) |
Feb 10, 2017 | 29.12 | 30.04 | 29.00 | 29.99 | 1,920,721 | +1.13(+3.93%) |
Feb 09, 2017 | 28.50 | 29.12 | 28.48 | 28.86 | 824,069 | +0.36(+1.26%) |
Feb 08, 2017 | 28.55 | 28.66 | 28.04 | 28.50 | 1,523,097 | -0.14(-0.48%) |
Feb 07, 2017 | 29.38 | 29.44 | 28.53 | 28.64 | 1,077,182 | -0.59(-2.02%) |
Feb 06, 2017 | 29.80 | 29.94 | 29.14 | 29.23 | 853,312 | -0.86(-2.85%) |
Feb 03, 2017 | 29.60 | 30.19 | 29.57 | 30.08 | 1,200,673 | +0.83(+2.83%) |
Feb 02, 2017 | 29.43 | 29.49 | 29.04 | 29.25 | 1,682,279 | -0.31(-1.06%) |
Feb 01, 2017 | 29.58 | 29.94 | 29.24 | 29.57 | 1,456,258 | +0.27(+0.91%) |
Jan 31, 2017 | 29.24 | 29.66 | 28.84 | 29.30 | 1,161,600 | +0.01(+0.03%) |
Jan 30, 2017 | 30.10 | 30.10 | 28.80 | 29.29 | 1,510,154 | -1.22(-3.99%) |
Jan 27, 2017 | 30.34 | 30.81 | 30.19 | 30.51 | 1,618,257 | +0.12(+0.39%) |
Jan 26, 2017 | 30.90 | 31.21 | 29.90 | 30.39 | 1,561,918 | +0.16(+0.52%) |
Jan 25, 2017 | 30.43 | 30.48 | 29.75 | 30.23 | 4,456,026 | +0.30(+1.02%) |
Jan 24, 2017 | 29.24 | 30.34 | 29.09 | 29.93 | 1,018,248 | +1.12(+3.90%) |
Jan 23, 2017 | 28.64 | 29.14 | 28.41 | 28.80 | 754,064 | -0.29(-1.01%) |
Jan 20, 2017 | 28.61 | 29.28 | 28.61 | 29.10 | 873,086 | +0.64(+2.23%) |
Jan 19, 2017 | 29.28 | 29.45 | 28.34 | 28.46 | 1,938,877 | -0.80(-2.74%) |
Jan 18, 2017 | 29.24 | 29.75 | 29.02 | 29.26 | 937,284 | +0.28(+0.95%) |
Jan 17, 2017 | 29.58 | 29.58 | 28.73 | 28.99 | 696,580 | -0.48(-1.63%) |
Jan 13, 2017 | 29.47 | 29.47 | 29.47 | 0 | +0.55(+1.91%) | |
Jan 12, 2017 | 29.50 | 29.50 | 28.66 | 28.91 | 997,311 | -0.62(-2.09%) |
Jan 11, 2017 | 29.43 | 29.55 | 29.11 | 29.53 | 657,080 | +0.21(+0.72%) |
Jan 10, 2017 | 29.19 | 29.89 | 28.84 | 29.32 | 878,589 | +0.51(+1.76%) |
Jan 09, 2017 | 28.94 | 29.19 | 28.50 | 28.81 | 883,001 | -0.14(-0.48%) |
Jan 06, 2017 | 29.52 | 29.68 | 28.95 | 28.95 | 1,678,116 | -0.19(-0.66%) |
Jan 05, 2017 | 29.92 | 30.48 | 29.08 | 29.14 | 1,903,582 | -0.81(-2.71%) |
Jan 04, 2017 | 29.66 | 30.02 | 29.20 | 29.96 | 1,227,387 | +0.53(+1.78%) |
Jan 03, 2017 | 29.61 | 30.29 | 29.25 | 29.43 | 1,469,916 | +0.38(+1.30%) |
Dec 30, 2016 | 29.05 | 29.05 | 29.05 | 0 | -0.50(-1.68%) | |
Dec 29, 2016 | 29.68 | 29.92 | 29.41 | 29.55 | 679,598 | +0.06(+0.19%) |
Dec 28, 2016 | 29.97 | 30.24 | 29.33 | 29.49 | 628,839 | -0.29(-0.96%) |
Dec 27, 2016 | 29.63 | 30.00 | 29.50 | 29.78 | 487,787 | +0.06(+0.22%) |
Dec 23, 2016 | 29.72 | 29.72 | 29.72 | 0 | +0.23(+0.78%) | |
Dec 22, 2016 | 29.45 | 29.81 | 29.37 | 29.49 | 880,466 | -0.14(-0.47%) |
Dec 21, 2016 | 29.37 | 29.90 | 29.28 | 29.62 | 970,131 | +0.19(+0.66%) |
Dec 20, 2016 | 29.07 | 29.61 | 28.76 | 29.43 | 1,785,062 | +0.39(+1.33%) |
Dec 19, 2016 | 29.29 | 29.73 | 28.74 | 29.04 | 1,811,623 | +0.44(+1.55%) |
Dec 16, 2016 | 29.37 | 29.43 | 28.56 | 28.60 | 3,422,029 | -0.82(-2.79%) |
Dec 15, 2016 | 29.21 | 29.97 | 29.07 | 29.42 | 1,056,161 | +0.00(+0.00%) |
Dec 14, 2016 | 30.35 | 30.52 | 29.28 | 29.42 | 1,955,593 | -1.03(-3.39%) |
Dec 13, 2016 | 28.17 | 30.56 | 28.07 | 30.45 | 4,504,575 | +2.58(+9.26%) |
Dec 12, 2016 | 29.30 | 29.30 | 27.82 | 27.87 | 2,472,200 | -1.45(-4.93%) |
Dec 09, 2016 | 29.84 | 30.18 | 29.27 | 29.32 | 1,156,040 | -0.48(-1.61%) |
Dec 08, 2016 | 29.63 | 29.84 | 29.24 | 29.80 | 891,887 | +0.22(+0.75%) |
Dec 07, 2016 | 28.77 | 29.66 | 28.65 | 29.58 | 1,296,490 | +0.93(+3.25%) |
Dec 06, 2016 | 27.42 | 28.69 | 27.38 | 28.65 | 1,605,204 | +1.15(+4.19%) |
Dec 05, 2016 | 27.73 | 28.08 | 27.43 | 27.49 | 1,065,282 | +0.13(+0.47%) |
Dec 02, 2016 | 27.41 | 27.66 | 27.20 | 27.37 | 1,396,784 | -0.17(-0.60%) |
Dec 01, 2016 | 28.48 | 28.59 | 27.49 | 27.53 | 1,911,290 | -0.59(-2.10%) |
Nov 30, 2016 | 27.97 | 28.43 | 27.81 | 28.12 | 1,127,421 | +0.74(+2.69%) |
Nov 29, 2016 | 27.50 | 27.85 | 26.62 | 27.38 | 898,048 | -0.45(-1.62%) |
Nov 28, 2016 | 28.37 | 28.92 | 27.73 | 27.84 | 2,011,560 | -0.64(-2.26%) |
Nov 25, 2016 | 28.50 | 28.51 | 28.20 | 28.48 | 306,519 | -0.05(-0.16%) |
Nov 23, 2016 | 28.53 | 28.53 | 28.53 | 0 | +1.49(+5.52%) | |
Nov 22, 2016 | 26.52 | 27.09 | 26.37 | 27.03 | 1,557,244 | +0.76(+2.91%) |
Nov 21, 2016 | 26.52 | 26.57 | 26.11 | 26.27 | 1,293,189 | -0.03(-0.10%) |
Nov 18, 2016 | 26.22 | 26.44 | 25.59 | 26.30 | 1,664,719 | -0.17(-0.63%) |
Nov 17, 2016 | 26.28 | 26.57 | 26.14 | 26.46 | 831,512 | +0.18(+0.70%) |
Nov 16, 2016 | 25.97 | 26.39 | 25.91 | 26.28 | 1,326,168 | +0.05(+0.18%) |
Nov 15, 2016 | 25.93 | 26.28 | 25.64 | 26.23 | 2,743,896 | +0.28(+1.06%) |
Nov 14, 2016 | 25.83 | 26.61 | 25.71 | 25.96 | 1,783,435 | +0.27(+1.04%) |
Nov 11, 2016 | 25.43 | 25.74 | 25.20 | 25.69 | 1,342,959 | +0.21(+0.83%) |
Nov 10, 2016 | 25.23 | 25.87 | 25.03 | 25.48 | 2,043,236 | +0.50(+1.99%) |
Nov 09, 2016 | 22.65 | 25.18 | 22.42 | 24.98 | 3,294,504 | +3.22(+14.78%) |
Nov 08, 2016 | 21.63 | 21.98 | 21.41 | 21.76 | 935,788 | +0.08(+0.38%) |
Nov 07, 2016 | 21.47 | 21.92 | 21.27 | 21.68 | 947,757 | +0.70(+3.33%) |
Nov 04, 2016 | 20.61 | 21.28 | 20.61 | 20.98 | 2,580,842 | +0.28(+1.38%) |
Nov 03, 2016 | 20.61 | 20.92 | 20.53 | 20.70 | 869,576 | +0.05(+0.22%) |
Nov 02, 2016 | 20.48 | 20.79 | 20.10 | 20.65 | 1,843,080 | -0.07(-0.35%) |
Nov 01, 2016 | 21.27 | 22.28 | 20.62 | 20.73 | 2,372,132 | -1.21(-5.53%) |
Oct 31, 2016 | 21.92 | 22.27 | 21.83 | 21.94 | 876,023 | +0.06(+0.29%) |
Oct 28, 2016 | 21.73 | 22.26 | 21.66 | 21.87 | 821,665 | +0.17(+0.76%) |
Oct 27, 2016 | 21.73 | 21.74 | 21.46 | 21.71 | 664,146 | +0.02(+0.08%) |
Oct 26, 2016 | 21.58 | 21.84 | 21.43 | 21.69 | 647,697 | -0.01(-0.04%) |
Oct 25, 2016 | 21.94 | 22.18 | 21.59 | 21.70 | 613,684 | -0.34(-1.54%) |
Oct 24, 2016 | 22.60 | 22.76 | 22.00 | 22.04 | 1,314,553 | -0.71(-3.11%) |
Oct 21, 2016 | 22.22 | 22.77 | 22.20 | 22.75 | 429,402 | +0.21(+0.94%) |
Oct 20, 2016 | 22.35 | 22.67 | 22.11 | 22.54 | 1,030,039 | -0.11(-0.49%) |
Oct 19, 2016 | 22.68 | 22.79 | 22.37 | 22.65 | 543,063 | +0.10(+0.45%) |
Oct 18, 2016 | 23.36 | 23.36 | 22.54 | 22.54 | 654,847 | -0.12(-0.53%) |
Oct 17, 2016 | 23.07 | 23.19 | 22.65 | 22.66 | 794,935 | -0.43(-1.87%) |
Oct 14, 2016 | 23.04 | 23.75 | 22.88 | 23.10 | 1,750,982 | +1.15(+5.23%) |
Oct 13, 2016 | 21.95 | 22.22 | 21.85 | 21.95 | 728,976 | -0.22(-0.99%) |
Oct 12, 2016 | 22.27 | 22.45 | 22.10 | 22.17 | 709,050 | -0.22(-0.98%) |
Oct 11, 2016 | 22.65 | 22.95 | 22.31 | 22.39 | 903,220 | -0.29(-1.30%) |
Oct 10, 2016 | 22.43 | 23.07 | 22.61 | 22.68 | 678,305 | +0.25(+1.11%) |
Oct 07, 2016 | 22.89 | 22.89 | 22.29 | 22.43 | 1,024,641 | -0.44(-1.93%) |
Oct 06, 2016 | 22.97 | 23.25 | 22.78 | 22.88 | 1,433,842 | -0.08(-0.36%) |
Oct 05, 2016 | 22.77 | 23.25 | 22.64 | 22.96 | 1,348,473 | +0.41(+1.83%) |
Oct 04, 2016 | 23.01 | 23.20 | 22.43 | 22.54 | 810,018 | -0.41(-1.80%) |
Oct 03, 2016 | 23.18 | 23.33 | 22.88 | 22.96 | 1,040,320 | -0.39(-1.65%) |
Sep 30, 2016 | 22.76 | 23.57 | 22.66 | 23.34 | 1,432,004 | +1.03(+4.61%) |
Sep 29, 2016 | 22.37 | 22.86 | 22.11 | 22.31 | 983,703 | +0.01(+0.04%) |
Sep 28, 2016 | 21.73 | 22.34 | 21.58 | 22.31 | 898,007 | +0.69(+3.19%) |
Sep 27, 2016 | 21.18 | 21.65 | 21.02 | 21.62 | 841,362 | +0.27(+1.25%) |
Sep 26, 2016 | 21.17 | 21.60 | 20.81 | 21.35 | 1,194,179 | +0.18(+0.87%) |
Sep 23, 2016 | 22.43 | 22.68 | 21.16 | 21.17 | 1,376,164 | -1.48(-6.53%) |
Sep 22, 2016 | 22.44 | 22.68 | 22.34 | 22.65 | 897,035 | +0.42(+1.90%) |
Sep 21, 2016 | 22.12 | 22.38 | 22.00 | 22.22 | 745,896 | +0.36(+1.64%) |
Sep 20, 2016 | 22.19 | 22.33 | 21.86 | 21.86 | 1,057,266 | -0.28(-1.24%) |
Sep 19, 2016 | 22.28 | 22.53 | 21.97 | 22.14 | 915,728 | -0.01(-0.04%) |
Sep 16, 2016 | 22.12 | 22.25 | 21.78 | 22.15 | 1,259,046 | -0.22(-0.99%) |
Sep 15, 2016 | 21.53 | 22.49 | 21.50 | 22.37 | 867,015 | +0.87(+4.06%) |
Sep 14, 2016 | 21.68 | 21.98 | 21.36 | 21.50 | 991,146 | -0.16(-0.72%) |
Sep 13, 2016 | 22.31 | 22.54 | 21.50 | 21.65 | 1,339,519 | -1.00(-4.42%) |
Sep 12, 2016 | 21.77 | 22.73 | 21.44 | 22.65 | 1,192,923 | +0.51(+2.28%) |
Sep 09, 2016 | 22.91 | 23.07 | 22.13 | 22.15 | 1,172,089 | -0.96(-4.14%) |
Sep 08, 2016 | 23.14 | 23.21 | 22.90 | 23.10 | 691,340 | +0.10(+0.44%) |
Sep 07, 2016 | 22.49 | 23.08 | 22.44 | 23.00 | 952,849 | +0.46(+2.04%) |
Sep 06, 2016 | 22.40 | 22.60 | 22.31 | 22.54 | 521,454 | +0.15(+0.66%) |
Sep 02, 2016 | 22.30 | 22.40 | 22.40 | 22.40 | 754,996 | +0.32(+1.46%) |
Sep 01, 2016 | 22.36 | 22.54 | 21.74 | 22.08 | 927,348 | -0.23(-1.03%) |
Aug 31, 2016 | 22.32 | 22.54 | 22.11 | 22.31 | 891,449 | -0.10(-0.45%) |
Aug 30, 2016 | 22.51 | 22.73 | 22.22 | 22.41 | 914,674 | -0.02(-0.08%) |
Aug 29, 2016 | 22.04 | 22.54 | 22.04 | 22.43 | 1,002,748 | +0.36(+1.62%) |
Aug 26, 2016 | 21.95 | 22.40 | 21.90 | 22.07 | 1,208,942 | +0.17(+0.76%) |
Aug 25, 2016 | 21.90 | 22.06 | 21.82 | 21.90 | 653,172 | -0.01(-0.04%) |
Aug 24, 2016 | 22.26 | 22.43 | 21.90 | 21.91 | 965,255 | -0.39(-1.77%) |
Aug 23, 2016 | 22.13 | 22.54 | 22.13 | 22.31 | 894,348 | +0.30(+1.38%) |
Aug 22, 2016 | 22.05 | 22.22 | 21.82 | 22.00 | 932,348 | -0.27(-1.20%) |
Aug 19, 2016 | 21.82 | 22.46 | 21.76 | 22.27 | 926,919 | +0.22(+1.00%) |
Aug 18, 2016 | 21.74 | 22.17 | 21.67 | 22.05 | 2,899,037 | -0.02(-0.08%) |
Aug 17, 2016 | 22.11 | 22.28 | 21.93 | 22.07 | 855,873 | -0.06(-0.29%) |
Aug 16, 2016 | 22.24 | 22.30 | 22.04 | 22.13 | 594,622 | -0.08(-0.37%) |
Aug 15, 2016 | 21.84 | 22.31 | 21.83 | 22.21 | 698,014 | +0.54(+2.50%) |
Aug 12, 2016 | 21.84 | 21.97 | 21.65 | 21.67 | 646,104 | -0.15(-0.67%) |
Aug 11, 2016 | 21.80 | 22.00 | 21.67 | 21.82 | 778,686 | +0.05(+0.21%) |
Aug 10, 2016 | 22.33 | 22.38 | 21.65 | 21.77 | 1,043,077 | -0.42(-1.90%) |
Aug 09, 2016 | 22.14 | 22.58 | 22.08 | 22.20 | 1,370,348 | -0.27(-1.19%) |
Aug 08, 2016 | 22.37 | 22.63 | 22.31 | 22.46 | 1,699,789 | +0.02(+0.08%) |
Aug 05, 2016 | 21.79 | 22.64 | 21.77 | 22.44 | 1,662,553 | +0.45(+2.04%) |
Aug 04, 2016 | 21.46 | 22.20 | 21.46 | 21.99 | 1,548,480 | +0.40(+1.87%) |
Aug 03, 2016 | 21.29 | 21.77 | 21.19 | 21.59 | 1,437,029 | +0.20(+0.94%) |
Aug 02, 2016 | 20.47 | 22.07 | 20.47 | 21.39 | 3,080,136 | -0.37(-1.68%) |