Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.32 | 26.46 | 26.22 | 26.35 | 1,165,806 | +0.18(+0.67%) |
Aug 30, 2017 | 26.27 | 26.30 | 26.10 | 26.17 | 3,480,613 | -0.11(-0.42%) |
Aug 29, 2017 | 26.08 | 26.30 | 26.03 | 26.29 | 1,050,770 | +0.06(+0.25%) |
Aug 28, 2017 | 26.34 | 26.37 | 26.16 | 26.22 | 849,238 | -0.07(-0.28%) |
Aug 25, 2017 | 26.31 | 26.42 | 26.23 | 26.29 | 814,032 | +0.05(+0.18%) |
Aug 24, 2017 | 26.38 | 26.44 | 26.14 | 26.25 | 1,045,260 | +0.00(+0.00%) |
Aug 23, 2017 | 26.36 | 26.49 | 26.17 | 26.25 | 1,182,778 | -0.24(-0.91%) |
Aug 22, 2017 | 26.41 | 26.54 | 26.27 | 26.49 | 1,137,749 | +0.17(+0.63%) |
Aug 21, 2017 | 26.35 | 26.49 | 26.20 | 26.32 | 795,885 | -0.06(-0.25%) |
Aug 18, 2017 | 26.38 | 26.57 | 26.22 | 26.39 | 820,414 | -0.05(-0.18%) |
Aug 17, 2017 | 26.62 | 26.78 | 26.43 | 26.43 | 1,411,857 | -0.16(-0.59%) |
Aug 16, 2017 | 26.59 | 26.85 | 26.52 | 26.59 | 1,811,985 | +0.15(+0.56%) |
Aug 15, 2017 | 26.20 | 26.82 | 26.16 | 26.44 | 4,686,553 | -0.82(-2.99%) |
Aug 14, 2017 | 27.33 | 27.44 | 27.16 | 27.26 | 990,441 | +0.10(+0.38%) |
Aug 11, 2017 | 27.06 | 27.32 | 26.87 | 27.16 | 1,366,908 | -0.07(-0.27%) |
Aug 10, 2017 | 27.23 | 27.39 | 27.12 | 27.23 | 1,315,357 | -0.09(-0.34%) |
Aug 09, 2017 | 27.44 | 27.50 | 27.20 | 27.32 | 946,716 | -0.19(-0.71%) |
Aug 08, 2017 | 27.29 | 27.60 | 27.29 | 27.52 | 656,655 | +0.22(+0.81%) |
Aug 07, 2017 | 27.25 | 27.46 | 27.14 | 27.29 | 572,364 | +0.10(+0.37%) |
Aug 04, 2017 | 27.79 | 27.91 | 27.12 | 27.19 | 986,838 | -0.58(-2.10%) |
Aug 03, 2017 | 27.19 | 29.57 | 26.86 | 27.78 | 4,117,239 | +1.04(+3.88%) |
Aug 02, 2017 | 26.96 | 27.03 | 26.72 | 26.74 | 1,149,109 | -0.25(-0.93%) |
Aug 01, 2017 | 27.00 | 27.06 | 26.77 | 26.99 | 669,049 | +0.13(+0.48%) |
Jul 31, 2017 | 26.76 | 26.95 | 26.69 | 26.86 | 486,465 | +0.14(+0.52%) |
Jul 28, 2017 | 26.72 | 26.79 | 26.59 | 26.72 | 401,965 | -0.04(-0.14%) |
Jul 27, 2017 | 26.82 | 26.97 | 26.60 | 26.76 | 669,475 | -0.04(-0.14%) |
Jul 26, 2017 | 26.61 | 26.85 | 26.59 | 26.79 | 558,461 | +0.18(+0.66%) |
Jul 25, 2017 | 26.59 | 26.76 | 26.48 | 26.62 | 683,102 | +0.07(+0.28%) |
Jul 24, 2017 | 26.50 | 26.68 | 26.44 | 26.54 | 922,481 | +0.05(+0.17%) |
Jul 21, 2017 | 26.39 | 26.64 | 26.29 | 26.50 | 599,046 | +0.10(+0.39%) |
Jul 20, 2017 | 26.15 | 26.58 | 26.09 | 26.40 | 657,919 | +0.24(+0.92%) |
Jul 19, 2017 | 25.97 | 26.23 | 25.94 | 26.16 | 363,538 | +0.19(+0.71%) |
Jul 18, 2017 | 25.93 | 25.98 | 25.81 | 25.97 | 651,979 | +0.03(+0.11%) |
Jul 17, 2017 | 25.83 | 26.03 | 25.78 | 25.94 | 554,628 | +0.10(+0.39%) |
Jul 14, 2017 | 25.71 | 25.92 | 25.70 | 25.84 | 424,960 | +0.12(+0.47%) |
Jul 13, 2017 | 25.83 | 25.89 | 25.67 | 25.72 | 606,022 | -0.02(-0.07%) |
Jul 12, 2017 | 25.66 | 25.91 | 25.65 | 25.74 | 465,356 | +0.17(+0.65%) |
Jul 11, 2017 | 25.38 | 25.66 | 25.37 | 25.57 | 704,686 | +0.20(+0.80%) |
Jul 10, 2017 | 25.54 | 25.66 | 25.31 | 25.37 | 1,002,642 | -0.18(-0.69%) |
Jul 07, 2017 | 25.58 | 25.65 | 25.50 | 25.54 | 688,140 | +0.07(+0.29%) |
Jul 06, 2017 | 25.59 | 25.69 | 25.43 | 25.47 | 1,663,691 | -0.25(-0.97%) |
Jul 05, 2017 | 25.82 | 25.99 | 25.65 | 25.72 | 860,742 | -0.10(-0.39%) |
Jul 03, 2017 | 25.79 | 26.08 | 25.76 | 25.82 | 560,812 | +0.05(+0.18%) |
Jun 30, 2017 | 25.86 | 25.92 | 25.71 | 25.78 | 698,221 | -0.06(-0.22%) |
Jun 29, 2017 | 26.08 | 26.11 | 25.65 | 25.83 | 795,644 | -0.25(-0.96%) |
Jun 28, 2017 | 25.85 | 26.18 | 25.82 | 26.08 | 929,522 | +0.30(+1.15%) |
Jun 27, 2017 | 25.94 | 26.10 | 25.78 | 25.78 | 1,070,942 | -0.16(-0.61%) |
Jun 26, 2017 | 25.69 | 26.03 | 25.67 | 25.94 | 1,202,582 | +0.27(+1.05%) |
Jun 23, 2017 | 25.38 | 25.69 | 25.35 | 25.67 | 1,111,869 | +0.23(+0.91%) |
Jun 22, 2017 | 25.22 | 25.50 | 25.20 | 25.44 | 996,109 | +0.17(+0.66%) |
Jun 21, 2017 | 25.28 | 25.41 | 25.20 | 25.28 | 708,755 | +0.04(+0.15%) |
Jun 20, 2017 | 25.14 | 25.29 | 25.02 | 25.24 | 905,893 | +0.00(+0.00%) |
Jun 19, 2017 | 24.96 | 25.30 | 24.96 | 25.24 | 1,132,313 | +0.19(+0.74%) |
Jun 16, 2017 | 25.44 | 25.44 | 24.85 | 25.05 | 1,621,142 | -0.42(-1.64%) |
Jun 15, 2017 | 25.20 | 25.53 | 25.15 | 25.47 | 960,535 | +0.15(+0.59%) |
Jun 14, 2017 | 25.44 | 25.53 | 25.24 | 25.32 | 878,826 | -0.10(-0.40%) |
Jun 13, 2017 | 25.16 | 25.49 | 25.01 | 25.42 | 1,258,736 | +0.30(+1.18%) |
Jun 12, 2017 | 25.07 | 25.17 | 24.88 | 25.13 | 1,153,829 | +0.04(+0.15%) |
Jun 09, 2017 | 25.22 | 25.27 | 24.97 | 25.09 | 780,368 | -0.14(-0.55%) |
Jun 08, 2017 | 25.29 | 25.32 | 25.03 | 25.23 | 751,198 | -0.14(-0.55%) |
Jun 07, 2017 | 25.21 | 25.45 | 25.10 | 25.37 | 836,270 | +0.18(+0.70%) |
Jun 06, 2017 | 25.38 | 25.53 | 25.18 | 25.19 | 1,432,521 | -0.24(-0.94%) |
Jun 05, 2017 | 25.49 | 25.53 | 25.39 | 25.43 | 702,144 | -0.06(-0.25%) |
Jun 02, 2017 | 25.61 | 25.71 | 25.45 | 25.50 | 769,512 | -0.09(-0.36%) |
Jun 01, 2017 | 25.34 | 25.62 | 25.28 | 25.59 | 860,668 | +0.34(+1.35%) |
May 31, 2017 | 25.23 | 25.37 | 25.10 | 25.25 | 824,240 | +0.06(+0.22%) |
May 30, 2017 | 25.13 | 25.27 | 25.05 | 25.19 | 778,147 | +0.12(+0.48%) |
May 26, 2017 | 24.99 | 25.14 | 24.93 | 25.07 | 723,504 | +0.06(+0.22%) |
May 25, 2017 | 25.07 | 25.17 | 24.93 | 25.02 | 850,118 | +0.03(+0.11%) |
May 24, 2017 | 24.80 | 25.05 | 24.73 | 24.99 | 1,025,972 | +0.20(+0.82%) |
May 23, 2017 | 24.81 | 25.14 | 24.74 | 24.79 | 1,496,810 | +0.02(+0.07%) |
May 22, 2017 | 24.53 | 24.78 | 24.46 | 24.77 | 1,438,704 | +0.27(+1.09%) |
May 19, 2017 | 24.46 | 24.60 | 24.36 | 24.50 | 1,290,758 | +0.12(+0.49%) |
May 18, 2017 | 24.21 | 24.42 | 24.11 | 24.38 | 1,515,019 | +0.11(+0.46%) |
May 17, 2017 | 23.98 | 24.39 | 23.89 | 24.27 | 1,527,837 | +0.13(+0.54%) |
May 16, 2017 | 24.08 | 24.19 | 24.04 | 24.14 | 1,139,953 | +0.10(+0.42%) |
May 15, 2017 | 23.64 | 24.04 | 23.62 | 24.04 | 1,021,765 | +0.42(+1.76%) |
May 12, 2017 | 23.58 | 23.67 | 23.44 | 23.62 | 777,603 | -0.01(-0.04%) |
May 11, 2017 | 23.54 | 23.68 | 23.46 | 23.63 | 847,589 | +0.05(+0.20%) |
May 10, 2017 | 23.55 | 23.72 | 23.52 | 23.58 | 809,222 | -0.01(-0.04%) |
May 09, 2017 | 23.60 | 23.76 | 23.40 | 23.59 | 1,185,432 | -0.01(-0.04%) |
May 08, 2017 | 23.15 | 23.84 | 23.15 | 23.60 | 1,859,759 | +0.47(+2.04%) |
May 05, 2017 | 23.33 | 23.54 | 22.89 | 23.13 | 1,105,563 | -0.04(-0.16%) |
May 04, 2017 | 22.76 | 23.18 | 22.69 | 23.17 | 1,081,911 | +0.43(+1.87%) |
May 03, 2017 | 22.65 | 22.76 | 22.44 | 22.74 | 817,633 | +0.06(+0.24%) |
May 02, 2017 | 22.65 | 22.77 | 22.57 | 22.69 | 469,837 | +0.04(+0.16%) |
May 01, 2017 | 22.62 | 22.73 | 22.53 | 22.65 | 514,708 | +0.08(+0.37%) |
Apr 28, 2017 | 22.73 | 22.73 | 22.42 | 22.57 | 574,434 | -0.14(-0.61%) |
Apr 27, 2017 | 22.73 | 22.96 | 22.62 | 22.71 | 588,724 | -0.03(-0.12%) |
Apr 26, 2017 | 22.55 | 22.81 | 22.50 | 22.73 | 740,400 | +0.23(+1.03%) |
Apr 25, 2017 | 22.48 | 22.61 | 22.44 | 22.50 | 883,866 | +0.09(+0.41%) |
Apr 24, 2017 | 22.58 | 22.64 | 22.37 | 22.41 | 632,951 | +0.03(+0.12%) |
Apr 21, 2017 | 22.48 | 22.57 | 22.36 | 22.38 | 889,732 | -0.06(-0.29%) |
Apr 20, 2017 | 22.36 | 22.50 | 22.28 | 22.45 | 483,392 | +0.18(+0.79%) |
Apr 19, 2017 | 21.99 | 22.27 | 21.99 | 22.27 | 764,367 | +0.33(+1.52%) |
Apr 18, 2017 | 21.85 | 21.97 | 21.73 | 21.94 | 1,639,258 | +0.05(+0.21%) |
Apr 17, 2017 | 22.10 | 22.15 | 21.88 | 21.89 | 1,029,776 | -0.13(-0.59%) |
Apr 13, 2017 | 22.11 | 22.21 | 22.01 | 22.02 | 636,636 | -0.18(-0.79%) |
Apr 12, 2017 | 22.49 | 22.60 | 22.16 | 22.20 | 1,080,670 | -0.30(-1.32%) |
Apr 11, 2017 | 22.31 | 22.52 | 22.29 | 22.49 | 1,423,786 | +0.13(+0.58%) |
Apr 10, 2017 | 22.06 | 22.42 | 21.97 | 22.36 | 1,938,441 | +0.34(+1.55%) |
Apr 07, 2017 | 21.59 | 22.04 | 21.57 | 22.02 | 1,939,505 | +0.43(+1.97%) |
Apr 06, 2017 | 21.76 | 21.81 | 21.58 | 21.60 | 1,220,766 | -0.17(-0.76%) |
Apr 05, 2017 | 22.09 | 22.14 | 21.75 | 21.76 | 1,273,462 | -0.19(-0.88%) |
Apr 04, 2017 | 22.10 | 22.21 | 21.87 | 21.96 | 1,774,654 | -0.22(-1.00%) |
Apr 03, 2017 | 22.86 | 22.88 | 22.11 | 22.18 | 1,427,885 | -0.70(-3.07%) |
Mar 31, 2017 | 22.86 | 23.00 | 22.78 | 22.88 | 777,241 | +0.02(+0.08%) |
Mar 30, 2017 | 22.58 | 22.87 | 22.58 | 22.86 | 886,842 | +0.39(+1.73%) |
Mar 29, 2017 | 22.40 | 22.52 | 22.30 | 22.48 | 1,041,550 | +0.06(+0.29%) |
Mar 28, 2017 | 22.36 | 22.48 | 22.33 | 22.41 | 646,544 | +0.01(+0.04%) |
Mar 27, 2017 | 22.24 | 22.47 | 22.14 | 22.40 | 429,467 | -0.06(-0.25%) |
Mar 24, 2017 | 22.48 | 22.67 | 22.44 | 22.46 | 575,921 | -0.01(-0.04%) |
Mar 23, 2017 | 22.39 | 22.60 | 22.31 | 22.47 | 661,177 | +0.07(+0.33%) |
Mar 22, 2017 | 22.34 | 22.48 | 22.29 | 22.39 | 687,809 | +0.06(+0.29%) |
Mar 21, 2017 | 22.40 | 22.46 | 22.22 | 22.33 | 481,177 | -0.05(-0.21%) |
Mar 20, 2017 | 22.60 | 22.60 | 22.34 | 22.37 | 1,017,846 | -0.22(-0.98%) |
Mar 17, 2017 | 22.38 | 22.62 | 22.27 | 22.60 | 1,059,597 | +0.29(+1.28%) |
Mar 16, 2017 | 22.24 | 22.33 | 22.16 | 22.31 | 921,600 | +0.14(+0.63%) |
Mar 15, 2017 | 22.03 | 22.20 | 21.92 | 22.17 | 1,147,683 | +0.18(+0.84%) |
Mar 14, 2017 | 22.07 | 22.07 | 21.94 | 21.99 | 876,535 | -0.03(-0.13%) |
Mar 13, 2017 | 22.14 | 22.20 | 21.83 | 22.01 | 1,095,859 | -0.14(-0.63%) |
Mar 10, 2017 | 22.06 | 22.27 | 22.01 | 22.15 | 1,465,927 | +0.01(+0.04%) |
Mar 09, 2017 | 22.31 | 22.36 | 22.13 | 22.14 | 975,719 | -0.16(-0.70%) |
Mar 08, 2017 | 22.06 | 22.36 | 22.06 | 22.30 | 3,524,105 | +0.20(+0.92%) |
Mar 07, 2017 | 22.14 | 22.26 | 22.07 | 22.10 | 1,272,287 | -0.07(-0.33%) |
Mar 06, 2017 | 22.24 | 22.27 | 22.12 | 22.17 | 794,837 | -0.20(-0.91%) |
Mar 03, 2017 | 22.49 | 22.50 | 22.34 | 22.37 | 1,086,412 | -0.03(-0.12%) |
Mar 02, 2017 | 22.43 | 22.52 | 22.33 | 22.40 | 1,485,024 | -0.05(-0.21%) |
Mar 01, 2017 | 22.48 | 22.67 | 22.36 | 22.45 | 2,108,153 | +0.10(+0.45%) |
Feb 28, 2017 | 22.84 | 22.84 | 22.32 | 22.35 | 1,831,391 | -0.44(-1.94%) |
Feb 27, 2017 | 22.87 | 23.09 | 22.78 | 22.79 | 1,167,254 | -0.11(-0.48%) |
Feb 24, 2017 | 22.59 | 22.90 | 22.47 | 22.90 | 1,434,202 | +0.25(+1.10%) |
Feb 23, 2017 | 22.43 | 22.74 | 22.41 | 22.65 | 2,356,051 | +0.29(+1.28%) |
Feb 22, 2017 | 22.16 | 22.38 | 22.15 | 22.36 | 1,474,371 | +0.18(+0.83%) |
Feb 21, 2017 | 22.11 | 22.28 | 22.06 | 22.18 | 5,622,996 | +0.08(+0.38%) |
Feb 17, 2017 | 22.10 | 22.10 | 22.10 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 21.94 | 22.17 | 21.94 | 22.10 | 2,202,164 | +0.06(+0.25%) |
Feb 15, 2017 | 21.92 | 22.09 | 21.90 | 22.04 | 2,797,217 | +0.13(+0.59%) |
Feb 14, 2017 | 21.88 | 22.05 | 21.70 | 21.91 | 3,717,702 | -0.06(-0.29%) |
Feb 13, 2017 | 22.40 | 23.03 | 21.93 | 21.98 | 4,156,243 | -0.57(-2.54%) |
Feb 10, 2017 | 23.62 | 23.78 | 22.07 | 22.55 | 3,774,731 | -0.68(-2.94%) |
Feb 09, 2017 | 22.87 | 23.39 | 22.86 | 23.23 | 1,182,175 | +0.36(+1.57%) |
Feb 08, 2017 | 23.16 | 23.16 | 22.86 | 22.87 | 2,531,217 | -0.23(-1.00%) |
Feb 07, 2017 | 23.05 | 23.24 | 23.01 | 23.10 | 926,967 | +0.01(+0.04%) |
Feb 06, 2017 | 22.97 | 23.26 | 22.97 | 23.09 | 1,025,734 | +0.03(+0.12%) |
Feb 03, 2017 | 22.63 | 23.11 | 22.57 | 23.06 | 1,021,470 | +0.48(+2.12%) |
Feb 02, 2017 | 22.64 | 22.95 | 22.54 | 22.59 | 939,675 | -0.12(-0.53%) |
Feb 01, 2017 | 22.86 | 22.88 | 22.56 | 22.70 | 790,596 | -0.05(-0.20%) |
Jan 31, 2017 | 22.69 | 22.82 | 22.52 | 22.75 | 961,116 | +0.03(+0.12%) |
Jan 30, 2017 | 22.36 | 22.73 | 22.10 | 22.72 | 1,565,204 | +0.17(+0.74%) |
Jan 27, 2017 | 22.47 | 22.59 | 22.40 | 22.56 | 915,332 | +0.04(+0.16%) |
Jan 26, 2017 | 22.54 | 22.72 | 22.39 | 22.52 | 694,475 | -0.10(-0.45%) |
Jan 25, 2017 | 22.26 | 22.66 | 22.26 | 22.62 | 700,223 | +0.37(+1.66%) |
Jan 24, 2017 | 21.92 | 22.34 | 21.80 | 22.25 | 861,210 | +0.32(+1.47%) |
Jan 23, 2017 | 22.18 | 22.29 | 21.88 | 21.93 | 889,276 | -0.26(-1.16%) |
Jan 20, 2017 | 22.27 | 22.47 | 22.17 | 22.19 | 829,469 | -0.13(-0.58%) |
Jan 19, 2017 | 22.73 | 22.80 | 22.23 | 22.32 | 943,655 | -0.36(-1.59%) |
Jan 18, 2017 | 22.68 | 22.76 | 22.54 | 22.68 | 897,705 | +0.04(+0.16%) |
Jan 17, 2017 | 22.74 | 22.79 | 22.52 | 22.64 | 867,224 | -0.12(-0.53%) |
Jan 13, 2017 | 22.76 | 22.76 | 22.76 | 0 | -0.09(-0.40%) | |
Jan 12, 2017 | 22.62 | 22.91 | 22.60 | 22.85 | 569,399 | +0.14(+0.61%) |
Jan 11, 2017 | 22.54 | 22.75 | 22.54 | 22.71 | 846,380 | +0.07(+0.33%) |
Jan 10, 2017 | 22.67 | 22.86 | 22.57 | 22.64 | 642,060 | -0.09(-0.41%) |
Jan 09, 2017 | 22.75 | 22.85 | 22.68 | 22.73 | 492,511 | +0.01(+0.04%) |
Jan 06, 2017 | 22.71 | 22.78 | 22.49 | 22.72 | 641,110 | +0.02(+0.08%) |
Jan 05, 2017 | 22.68 | 22.83 | 22.57 | 22.70 | 459,013 | +0.06(+0.24%) |
Jan 04, 2017 | 22.49 | 22.75 | 22.49 | 22.65 | 632,292 | +0.13(+0.57%) |
Jan 03, 2017 | 22.59 | 22.82 | 22.34 | 22.52 | 1,024,007 | +0.08(+0.37%) |
Dec 30, 2016 | 22.44 | 22.44 | 22.44 | 0 | +0.07(+0.33%) | |
Dec 29, 2016 | 22.20 | 22.45 | 22.20 | 22.36 | 379,727 | +0.14(+0.62%) |
Dec 28, 2016 | 22.37 | 22.38 | 22.13 | 22.23 | 305,535 | -0.08(-0.37%) |
Dec 27, 2016 | 22.31 | 22.50 | 22.20 | 22.31 | 208,342 | +0.01(+0.04%) |
Dec 23, 2016 | 22.30 | 22.30 | 22.30 | 0 | +0.12(+0.54%) | |
Dec 22, 2016 | 22.06 | 22.24 | 21.80 | 22.18 | 967,919 | +0.06(+0.25%) |
Dec 21, 2016 | 22.11 | 22.25 | 22.06 | 22.12 | 871,028 | -0.06(-0.25%) |
Dec 20, 2016 | 22.22 | 22.28 | 22.00 | 22.18 | 1,461,369 | +0.05(+0.21%) |
Dec 19, 2016 | 22.14 | 22.32 | 22.00 | 22.13 | 907,472 | -0.01(-0.04%) |
Dec 16, 2016 | 22.32 | 22.36 | 22.03 | 22.14 | 1,263,259 | -0.09(-0.41%) |
Dec 15, 2016 | 22.24 | 22.46 | 22.12 | 22.23 | 575,922 | +0.08(+0.37%) |
Dec 14, 2016 | 22.52 | 22.73 | 22.13 | 22.15 | 995,785 | -0.35(-1.56%) |
Dec 13, 2016 | 22.18 | 22.70 | 22.18 | 22.50 | 910,364 | +0.24(+1.08%) |
Dec 12, 2016 | 22.03 | 22.35 | 22.03 | 22.26 | 679,165 | +0.13(+0.58%) |
Dec 09, 2016 | 22.64 | 22.67 | 22.09 | 22.13 | 941,644 | -0.46(-2.04%) |
Dec 08, 2016 | 22.18 | 22.70 | 22.18 | 22.59 | 2,359,740 | +0.35(+1.57%) |
Dec 07, 2016 | 22.06 | 22.35 | 22.05 | 22.24 | 863,297 | +0.21(+0.96%) |
Dec 06, 2016 | 22.16 | 22.21 | 22.01 | 22.03 | 904,282 | -0.08(-0.38%) |
Dec 05, 2016 | 22.12 | 22.42 | 22.11 | 22.11 | 562,755 | +0.07(+0.33%) |
Dec 02, 2016 | 21.75 | 22.12 | 21.75 | 22.04 | 941,466 | +0.16(+0.72%) |
Dec 01, 2016 | 22.04 | 22.18 | 21.82 | 21.88 | 950,953 | -0.18(-0.79%) |
Nov 30, 2016 | 22.33 | 22.41 | 22.03 | 22.06 | 769,124 | -0.26(-1.16%) |
Nov 29, 2016 | 22.39 | 22.48 | 22.19 | 22.32 | 610,384 | -0.04(-0.17%) |
Nov 28, 2016 | 22.47 | 22.59 | 22.32 | 22.35 | 1,042,327 | -0.10(-0.45%) |
Nov 25, 2016 | 22.48 | 22.64 | 22.38 | 22.46 | 575,679 | +0.08(+0.37%) |
Nov 23, 2016 | 22.37 | 22.37 | 22.37 | 0 | -0.19(-0.86%) | |
Nov 22, 2016 | 22.25 | 22.61 | 22.20 | 22.57 | 1,084,768 | +0.28(+1.24%) |
Nov 21, 2016 | 22.53 | 22.58 | 22.27 | 22.29 | 554,177 | -0.10(-0.45%) |
Nov 18, 2016 | 22.43 | 22.50 | 22.23 | 22.39 | 885,938 | -0.05(-0.21%) |
Nov 17, 2016 | 21.91 | 22.47 | 21.80 | 22.44 | 872,067 | +0.69(+3.18%) |
Nov 16, 2016 | 21.76 | 21.90 | 21.62 | 21.75 | 682,841 | -0.02(-0.08%) |
Nov 15, 2016 | 21.76 | 21.98 | 21.76 | 21.76 | 1,169,251 | +0.05(+0.21%) |
Nov 14, 2016 | 21.44 | 21.78 | 21.44 | 21.72 | 845,274 | +0.29(+1.33%) |
Nov 11, 2016 | 21.35 | 21.56 | 21.35 | 21.43 | 687,721 | -0.04(-0.17%) |
Nov 10, 2016 | 21.42 | 21.61 | 21.26 | 21.47 | 779,544 | +0.10(+0.47%) |
Nov 09, 2016 | 21.30 | 21.47 | 20.85 | 21.37 | 806,106 | -0.22(-1.03%) |
Nov 08, 2016 | 21.75 | 21.86 | 21.46 | 21.59 | 996,350 | -0.21(-0.97%) |
Nov 07, 2016 | 21.88 | 21.93 | 21.50 | 21.80 | 1,078,234 | +0.16(+0.72%) |
Nov 04, 2016 | 21.76 | 21.78 | 21.57 | 21.64 | 1,546,424 | -0.08(-0.38%) |
Nov 03, 2016 | 21.35 | 22.09 | 20.90 | 21.73 | 1,824,067 | +0.75(+3.56%) |
Nov 02, 2016 | 21.17 | 21.35 | 20.95 | 20.98 | 1,500,062 | -0.16(-0.74%) |
Nov 01, 2016 | 21.18 | 21.37 | 21.06 | 21.14 | 1,388,906 | -0.06(-0.26%) |
Oct 31, 2016 | 21.35 | 21.41 | 21.14 | 21.19 | 1,188,150 | -0.09(-0.43%) |
Oct 28, 2016 | 21.45 | 21.65 | 21.25 | 21.29 | 1,080,258 | -0.09(-0.43%) |
Oct 27, 2016 | 21.94 | 21.95 | 21.35 | 21.38 | 883,343 | -0.57(-2.60%) |
Oct 26, 2016 | 21.84 | 22.14 | 21.84 | 21.95 | 705,431 | +0.04(+0.17%) |
Oct 25, 2016 | 21.82 | 22.00 | 21.81 | 21.91 | 777,296 | +0.03(+0.13%) |
Oct 24, 2016 | 21.68 | 21.93 | 21.68 | 21.88 | 749,253 | +0.28(+1.28%) |
Oct 21, 2016 | 21.64 | 21.78 | 21.52 | 21.61 | 783,310 | -0.09(-0.42%) |
Oct 20, 2016 | 21.76 | 21.85 | 21.64 | 21.70 | 637,602 | -0.10(-0.47%) |
Oct 19, 2016 | 21.85 | 21.98 | 21.79 | 21.80 | 471,448 | +0.00(+0.00%) |
Oct 18, 2016 | 21.81 | 21.91 | 21.77 | 21.80 | 585,983 | +0.12(+0.55%) |
Oct 17, 2016 | 21.80 | 21.91 | 21.66 | 21.68 | 758,514 | -0.13(-0.59%) |
Oct 14, 2016 | 21.82 | 22.09 | 21.78 | 21.81 | 646,460 | +0.02(+0.08%) |
Oct 13, 2016 | 21.82 | 21.95 | 21.74 | 21.79 | 655,222 | -0.22(-1.00%) |
Oct 12, 2016 | 21.89 | 22.04 | 21.89 | 22.01 | 920,077 | +0.08(+0.38%) |
Oct 11, 2016 | 22.02 | 22.02 | 21.80 | 21.93 | 897,574 | -0.18(-0.83%) |
Oct 10, 2016 | 22.00 | 22.15 | 21.99 | 22.11 | 687,152 | +0.18(+0.80%) |
Oct 07, 2016 | 22.03 | 22.03 | 21.83 | 21.94 | 1,123,590 | -0.06(-0.25%) |
Oct 06, 2016 | 21.92 | 22.03 | 21.81 | 22.00 | 662,273 | -0.05(-0.21%) |
Oct 05, 2016 | 21.93 | 22.15 | 21.90 | 22.04 | 1,053,688 | +0.25(+1.14%) |
Oct 04, 2016 | 21.98 | 22.09 | 21.77 | 21.79 | 1,257,402 | -0.19(-0.88%) |
Oct 03, 2016 | 22.13 | 22.20 | 21.81 | 21.99 | 1,695,835 | -0.09(-0.42%) |
Sep 30, 2016 | 21.98 | 22.22 | 21.58 | 22.08 | 1,918,779 | +0.13(+0.59%) |
Sep 29, 2016 | 21.67 | 22.08 | 21.67 | 21.95 | 1,624,852 | +0.17(+0.76%) |
Sep 28, 2016 | 21.59 | 21.83 | 21.43 | 21.78 | 1,342,725 | +0.21(+0.98%) |
Sep 27, 2016 | 21.47 | 21.66 | 21.32 | 21.57 | 1,220,854 | +0.06(+0.26%) |
Sep 26, 2016 | 21.52 | 21.57 | 21.43 | 21.52 | 1,374,776 | -0.13(-0.60%) |
Sep 23, 2016 | 21.74 | 21.83 | 21.61 | 21.64 | 1,126,914 | -0.19(-0.89%) |
Sep 22, 2016 | 21.79 | 21.91 | 21.77 | 21.84 | 549,288 | +0.15(+0.68%) |
Sep 21, 2016 | 21.76 | 21.87 | 21.46 | 21.69 | 922,730 | +0.12(+0.56%) |
Sep 20, 2016 | 21.50 | 21.78 | 21.40 | 21.57 | 2,019,152 | +0.31(+1.47%) |
Sep 19, 2016 | 21.05 | 21.44 | 21.04 | 21.26 | 1,251,004 | +0.33(+1.59%) |
Sep 16, 2016 | 21.26 | 21.26 | 20.82 | 20.93 | 2,422,202 | -0.40(-1.86%) |
Sep 15, 2016 | 21.35 | 21.43 | 21.13 | 21.32 | 1,426,551 | -0.05(-0.22%) |
Sep 14, 2016 | 21.52 | 21.70 | 21.35 | 21.37 | 1,205,303 | -0.01(-0.04%) |
Sep 13, 2016 | 21.44 | 21.57 | 21.26 | 21.38 | 1,289,220 | -0.18(-0.81%) |
Sep 12, 2016 | 21.26 | 21.64 | 21.17 | 21.55 | 1,664,743 | +0.24(+1.12%) |
Sep 09, 2016 | 21.83 | 21.94 | 21.29 | 21.31 | 2,693,144 | -0.65(-2.94%) |
Sep 08, 2016 | 22.20 | 22.45 | 21.95 | 21.96 | 1,811,273 | -0.38(-1.69%) |
Sep 07, 2016 | 22.28 | 22.46 | 22.24 | 22.34 | 1,115,415 | +0.01(+0.04%) |
Sep 06, 2016 | 22.26 | 22.33 | 22.06 | 22.33 | 1,159,120 | +0.08(+0.37%) |
Sep 02, 2016 | 22.11 | 22.24 | 22.24 | 22.24 | 612,685 | +0.24(+1.09%) |