Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 47.98 | 48.25 | 47.57 | 48.18 | 388,176 | +0.31(+0.65%) |
Aug 30, 2017 | 47.62 | 48.05 | 47.62 | 47.87 | 333,760 | +0.27(+0.57%) |
Aug 29, 2017 | 47.60 | 47.75 | 47.07 | 47.60 | 429,726 | -0.19(-0.40%) |
Aug 28, 2017 | 47.64 | 48.27 | 47.61 | 47.79 | 361,127 | +0.15(+0.31%) |
Aug 25, 2017 | 47.57 | 48.03 | 47.46 | 47.64 | 306,608 | +0.23(+0.49%) |
Aug 24, 2017 | 47.02 | 47.90 | 46.62 | 47.41 | 429,888 | +0.65(+1.39%) |
Aug 23, 2017 | 46.69 | 47.13 | 46.51 | 46.76 | 378,522 | -0.08(-0.17%) |
Aug 22, 2017 | 46.73 | 46.89 | 46.23 | 46.84 | 473,093 | +0.26(+0.56%) |
Aug 21, 2017 | 46.35 | 46.66 | 46.12 | 46.58 | 475,041 | +0.31(+0.67%) |
Aug 18, 2017 | 46.41 | 46.83 | 46.25 | 46.27 | 1,109,113 | -0.55(-1.17%) |
Aug 17, 2017 | 46.73 | 47.55 | 46.13 | 46.82 | 641,201 | -0.13(-0.28%) |
Aug 16, 2017 | 46.83 | 47.42 | 46.45 | 46.95 | 542,121 | +0.50(+1.08%) |
Aug 15, 2017 | 46.05 | 46.74 | 45.87 | 46.45 | 604,630 | +0.59(+1.29%) |
Aug 14, 2017 | 45.40 | 46.12 | 45.20 | 45.86 | 531,749 | +0.98(+2.18%) |
Aug 11, 2017 | 45.91 | 46.23 | 44.88 | 44.88 | 623,019 | -1.40(-3.03%) |
Aug 10, 2017 | 45.96 | 46.77 | 45.86 | 46.28 | 606,451 | +0.36(+0.78%) |
Aug 09, 2017 | 42.35 | 46.88 | 42.35 | 45.92 | 1,506,223 | +5.57(+13.80%) |
Aug 08, 2017 | 39.80 | 40.41 | 39.74 | 40.35 | 277,203 | +0.55(+1.38%) |
Aug 07, 2017 | 39.66 | 40.09 | 39.66 | 39.80 | 251,120 | +0.13(+0.33%) |
Aug 04, 2017 | 39.63 | 39.86 | 39.21 | 39.67 | 304,480 | +0.15(+0.38%) |
Aug 03, 2017 | 39.71 | 39.85 | 38.96 | 39.52 | 315,049 | -0.29(-0.73%) |
Aug 02, 2017 | 40.23 | 40.24 | 39.31 | 39.81 | 276,259 | -0.41(-1.02%) |
Aug 01, 2017 | 40.29 | 40.61 | 39.52 | 40.22 | 404,424 | -0.02(-0.05%) |
Jul 31, 2017 | 40.41 | 40.45 | 40.04 | 40.24 | 272,058 | -0.06(-0.15%) |
Jul 28, 2017 | 40.45 | 40.55 | 39.97 | 40.30 | 240,416 | -0.15(-0.37%) |
Jul 27, 2017 | 40.75 | 40.84 | 40.08 | 40.45 | 130,805 | -0.14(-0.34%) |
Jul 26, 2017 | 40.45 | 40.83 | 40.40 | 40.59 | 174,491 | +0.14(+0.35%) |
Jul 25, 2017 | 40.01 | 40.45 | 39.79 | 40.45 | 311,602 | +0.73(+1.84%) |
Jul 24, 2017 | 39.65 | 39.88 | 39.62 | 39.72 | 356,388 | +0.13(+0.33%) |
Jul 21, 2017 | 40.19 | 40.27 | 39.51 | 39.59 | 218,368 | -0.50(-1.25%) |
Jul 20, 2017 | 40.08 | 40.38 | 39.76 | 40.09 | 249,537 | +0.04(+0.10%) |
Jul 19, 2017 | 39.83 | 40.08 | 39.76 | 40.05 | 155,096 | +0.30(+0.75%) |
Jul 18, 2017 | 39.58 | 39.84 | 39.43 | 39.75 | 199,043 | +0.03(+0.08%) |
Jul 17, 2017 | 40.02 | 40.09 | 39.70 | 39.72 | 318,395 | -0.29(-0.72%) |
Jul 14, 2017 | 39.58 | 40.03 | 39.42 | 40.01 | 246,018 | +0.24(+0.60%) |
Jul 13, 2017 | 39.87 | 40.02 | 39.59 | 39.77 | 241,837 | -0.09(-0.23%) |
Jul 12, 2017 | 39.83 | 40.05 | 39.60 | 39.86 | 251,220 | +0.24(+0.61%) |
Jul 11, 2017 | 39.34 | 39.76 | 39.09 | 39.62 | 217,516 | +0.28(+0.71%) |
Jul 10, 2017 | 39.35 | 39.69 | 39.03 | 39.34 | 187,469 | +0.04(+0.10%) |
Jul 07, 2017 | 38.65 | 39.67 | 38.65 | 39.30 | 216,530 | +0.65(+1.68%) |
Jul 06, 2017 | 38.42 | 38.71 | 37.95 | 38.65 | 305,296 | -0.07(-0.18%) |
Jul 05, 2017 | 38.57 | 38.97 | 38.20 | 38.72 | 277,483 | +0.14(+0.36%) |
Jul 03, 2017 | 38.55 | 38.69 | 38.28 | 38.58 | 103,703 | +0.05(+0.13%) |
Jun 30, 2017 | 38.60 | 38.77 | 38.33 | 38.53 | 190,012 | +0.16(+0.42%) |
Jun 29, 2017 | 39.19 | 39.40 | 37.81 | 38.37 | 328,744 | -0.64(-1.64%) |
Jun 28, 2017 | 38.41 | 39.06 | 38.04 | 39.01 | 233,371 | +0.84(+2.20%) |
Jun 27, 2017 | 38.55 | 38.59 | 38.02 | 38.17 | 281,179 | -0.31(-0.81%) |
Jun 26, 2017 | 39.14 | 39.64 | 38.32 | 38.48 | 332,341 | -0.81(-2.06%) |
Jun 23, 2017 | 39.11 | 39.54 | 38.92 | 39.29 | 1,595,497 | +0.14(+0.36%) |
Jun 22, 2017 | 39.23 | 39.58 | 38.62 | 39.15 | 392,160 | -0.31(-0.79%) |
Jun 21, 2017 | 39.45 | 39.58 | 39.37 | 39.46 | 165,415 | +0.05(+0.13%) |
Jun 20, 2017 | 39.58 | 39.68 | 39.21 | 39.41 | 196,050 | -0.24(-0.61%) |
Jun 19, 2017 | 39.66 | 40.04 | 39.39 | 39.65 | 193,171 | +0.12(+0.30%) |
Jun 16, 2017 | 39.37 | 39.90 | 39.37 | 39.53 | 707,860 | -0.19(-0.48%) |
Jun 15, 2017 | 39.35 | 39.78 | 39.27 | 39.72 | 142,490 | +0.10(+0.25%) |
Jun 14, 2017 | 39.55 | 39.66 | 39.05 | 39.62 | 188,593 | +0.10(+0.25%) |
Jun 13, 2017 | 39.75 | 39.78 | 39.42 | 39.52 | 212,432 | -0.17(-0.43%) |
Jun 12, 2017 | 39.81 | 40.20 | 39.45 | 39.69 | 353,951 | +0.04(+0.10%) |
Jun 09, 2017 | 39.37 | 39.95 | 39.18 | 39.65 | 312,173 | +0.41(+1.04%) |
Jun 08, 2017 | 38.52 | 39.31 | 38.35 | 39.24 | 299,526 | +0.79(+2.05%) |
Jun 07, 2017 | 38.90 | 38.90 | 38.22 | 38.45 | 382,065 | -0.32(-0.83%) |
Jun 06, 2017 | 38.02 | 39.01 | 37.89 | 38.77 | 392,303 | +0.95(+2.51%) |
Jun 05, 2017 | 37.54 | 38.67 | 37.25 | 37.82 | 362,883 | +0.22(+0.59%) |
Jun 02, 2017 | 37.20 | 37.80 | 37.13 | 37.60 | 274,536 | +0.38(+1.02%) |
Jun 01, 2017 | 36.79 | 37.32 | 36.79 | 37.22 | 257,438 | +0.48(+1.31%) |
May 31, 2017 | 36.20 | 36.74 | 36.05 | 36.74 | 245,868 | +0.46(+1.27%) |
May 30, 2017 | 36.20 | 36.34 | 36.01 | 36.28 | 173,215 | -0.09(-0.25%) |
May 26, 2017 | 36.34 | 36.43 | 36.16 | 36.37 | 138,140 | +0.03(+0.08%) |
May 25, 2017 | 36.41 | 36.83 | 36.33 | 36.34 | 151,992 | -0.01(-0.03%) |
May 24, 2017 | 36.28 | 36.67 | 36.07 | 36.35 | 394,609 | +0.20(+0.55%) |
May 23, 2017 | 36.06 | 36.24 | 35.88 | 36.15 | 212,180 | +0.22(+0.61%) |
May 22, 2017 | 35.95 | 36.05 | 35.67 | 35.93 | 199,888 | +0.18(+0.50%) |
May 19, 2017 | 35.67 | 36.15 | 35.66 | 35.75 | 388,999 | +0.01(+0.03%) |
May 18, 2017 | 35.64 | 36.08 | 35.55 | 35.74 | 229,169 | +0.05(+0.14%) |
May 17, 2017 | 36.22 | 35.97 | 35.36 | 35.69 | 261,673 | -0.53(-1.46%) |
May 16, 2017 | 36.24 | 36.29 | 35.66 | 36.22 | 275,107 | +0.09(+0.25%) |
May 15, 2017 | 35.87 | 36.58 | 35.87 | 36.13 | 237,434 | +0.15(+0.42%) |
May 12, 2017 | 35.76 | 36.43 | 35.65 | 35.98 | 251,565 | +0.09(+0.25%) |
May 11, 2017 | 35.70 | 36.06 | 35.31 | 35.89 | 380,401 | +0.11(+0.31%) |
May 10, 2017 | 35.17 | 38.34 | 35.17 | 35.78 | 1,077,686 | +1.29(+3.74%) |
May 09, 2017 | 34.68 | 34.75 | 34.19 | 34.49 | 229,529 | +0.07(+0.20%) |
May 08, 2017 | 34.26 | 34.45 | 33.99 | 34.42 | 159,340 | +0.05(+0.15%) |
May 05, 2017 | 34.73 | 34.73 | 34.09 | 34.37 | 149,785 | -0.29(-0.84%) |
May 04, 2017 | 34.44 | 34.73 | 34.18 | 34.66 | 213,486 | +0.39(+1.14%) |
May 03, 2017 | 34.30 | 34.37 | 33.81 | 34.27 | 232,218 | -0.24(-0.70%) |
May 02, 2017 | 34.49 | 34.78 | 34.28 | 34.51 | 151,437 | +0.05(+0.15%) |
May 01, 2017 | 34.30 | 34.52 | 34.12 | 34.46 | 153,891 | +0.17(+0.50%) |
Apr 28, 2017 | 34.50 | 34.54 | 34.13 | 34.29 | 199,349 | -0.22(-0.64%) |
Apr 27, 2017 | 34.96 | 35.12 | 34.24 | 34.51 | 379,717 | -0.40(-1.15%) |
Apr 26, 2017 | 34.51 | 35.07 | 34.45 | 34.91 | 420,231 | +0.63(+1.84%) |
Apr 25, 2017 | 34.60 | 34.67 | 34.28 | 34.28 | 206,475 | -0.03(-0.09%) |
Apr 24, 2017 | 34.28 | 34.33 | 34.08 | 34.31 | 174,465 | +0.60(+1.78%) |
Apr 21, 2017 | 34.01 | 34.22 | 33.70 | 33.71 | 204,310 | -0.35(-1.03%) |
Apr 20, 2017 | 33.67 | 34.30 | 33.60 | 34.06 | 250,332 | +0.62(+1.85%) |
Apr 19, 2017 | 33.33 | 33.58 | 33.32 | 33.44 | 141,214 | +0.17(+0.51%) |
Apr 18, 2017 | 33.11 | 33.46 | 33.10 | 33.27 | 154,396 | +0.07(+0.21%) |
Apr 17, 2017 | 32.82 | 33.23 | 32.71 | 33.20 | 161,930 | +0.43(+1.31%) |
Apr 13, 2017 | 32.88 | 33.28 | 32.71 | 32.77 | 158,820 | -0.15(-0.46%) |
Apr 12, 2017 | 33.24 | 33.24 | 32.72 | 32.92 | 169,448 | -0.25(-0.75%) |
Apr 11, 2017 | 32.89 | 33.20 | 32.78 | 33.17 | 244,844 | +0.29(+0.88%) |
Apr 10, 2017 | 32.41 | 33.05 | 32.22 | 32.88 | 393,131 | +0.42(+1.29%) |
Apr 07, 2017 | 32.78 | 32.89 | 32.04 | 32.46 | 671,613 | -0.51(-1.55%) |
Apr 06, 2017 | 32.66 | 33.05 | 32.52 | 32.97 | 296,742 | +0.21(+0.64%) |
Apr 05, 2017 | 33.34 | 33.35 | 32.59 | 32.76 | 336,647 | -0.46(-1.38%) |
Apr 04, 2017 | 33.25 | 33.47 | 33.14 | 33.22 | 296,604 | -0.10(-0.30%) |
Apr 03, 2017 | 33.48 | 33.93 | 32.81 | 33.32 | 443,902 | -0.04(-0.12%) |
Mar 31, 2017 | 33.16 | 33.53 | 32.98 | 33.36 | 306,946 | +0.07(+0.21%) |
Mar 30, 2017 | 32.93 | 33.32 | 32.93 | 33.29 | 325,530 | +0.48(+1.46%) |
Mar 29, 2017 | 33.03 | 33.06 | 32.69 | 32.81 | 201,840 | -0.23(-0.70%) |
Mar 28, 2017 | 32.81 | 33.15 | 32.68 | 33.04 | 171,506 | +0.11(+0.33%) |
Mar 27, 2017 | 32.41 | 32.95 | 32.21 | 32.93 | 263,025 | +0.15(+0.46%) |
Mar 24, 2017 | 33.02 | 33.50 | 32.62 | 32.78 | 272,398 | -0.23(-0.70%) |
Mar 23, 2017 | 32.33 | 33.28 | 32.21 | 33.01 | 478,214 | +0.68(+2.10%) |
Mar 22, 2017 | 32.26 | 32.57 | 32.07 | 32.33 | 274,805 | -0.13(-0.40%) |
Mar 21, 2017 | 33.15 | 33.15 | 32.32 | 32.46 | 312,443 | -0.53(-1.61%) |
Mar 20, 2017 | 32.86 | 33.11 | 32.50 | 32.99 | 521,062 | -0.11(-0.33%) |
Mar 17, 2017 | 33.24 | 33.30 | 32.98 | 33.10 | 626,033 | -0.14(-0.42%) |
Mar 16, 2017 | 33.45 | 33.54 | 33.10 | 33.24 | 280,371 | -0.15(-0.45%) |
Mar 15, 2017 | 33.26 | 33.50 | 32.91 | 33.39 | 431,341 | +0.21(+0.63%) |
Mar 14, 2017 | 31.60 | 33.64 | 31.59 | 33.18 | 901,627 | +3.02(+10.01%) |
Mar 13, 2017 | 30.24 | 30.41 | 30.11 | 30.16 | 197,661 | +0.12(+0.40%) |
Mar 10, 2017 | 29.96 | 30.24 | 29.93 | 30.04 | 198,794 | +0.17(+0.57%) |
Mar 09, 2017 | 29.54 | 30.00 | 29.48 | 29.87 | 277,988 | +0.51(+1.74%) |
Mar 08, 2017 | 29.63 | 29.79 | 29.36 | 29.36 | 183,968 | -0.16(-0.54%) |
Mar 07, 2017 | 29.62 | 29.89 | 29.50 | 29.52 | 217,293 | -0.20(-0.67%) |
Mar 06, 2017 | 29.58 | 29.75 | 29.37 | 29.72 | 246,491 | +0.16(+0.54%) |
Mar 03, 2017 | 29.98 | 29.98 | 29.42 | 29.56 | 264,714 | -0.44(-1.47%) |
Mar 02, 2017 | 29.75 | 30.23 | 29.46 | 30.00 | 437,253 | +0.23(+0.77%) |
Mar 01, 2017 | 29.48 | 29.87 | 29.47 | 29.77 | 301,872 | +0.46(+1.57%) |
Feb 28, 2017 | 29.85 | 29.85 | 29.14 | 29.31 | 279,629 | -0.62(-2.07%) |
Feb 27, 2017 | 29.50 | 30.11 | 29.35 | 29.93 | 520,207 | +0.45(+1.53%) |
Feb 24, 2017 | 28.90 | 29.48 | 28.59 | 29.48 | 790,183 | +0.60(+2.08%) |
Feb 23, 2017 | 27.80 | 29.73 | 27.60 | 28.88 | 1,186,805 | +2.10(+7.84%) |
Feb 22, 2017 | 26.33 | 26.86 | 26.21 | 26.78 | 411,138 | -0.22(-0.81%) |
Feb 21, 2017 | 26.84 | 27.04 | 26.84 | 27.00 | 216,169 | +0.14(+0.52%) |
Feb 17, 2017 | 26.86 | 26.86 | 26.86 | 0 | +0.11(+0.41%) | |
Feb 16, 2017 | 26.67 | 26.88 | 26.51 | 26.75 | 185,728 | -0.04(-0.15%) |
Feb 15, 2017 | 26.83 | 26.94 | 26.64 | 26.79 | 205,947 | -0.12(-0.45%) |
Feb 14, 2017 | 26.87 | 27.09 | 26.79 | 26.91 | 175,588 | -0.07(-0.26%) |
Feb 13, 2017 | 26.77 | 27.09 | 26.59 | 26.98 | 193,974 | +0.34(+1.28%) |
Feb 10, 2017 | 26.65 | 26.75 | 26.52 | 26.64 | 142,637 | -0.06(-0.22%) |
Feb 09, 2017 | 26.26 | 26.71 | 26.13 | 26.70 | 223,752 | +0.46(+1.75%) |
Feb 08, 2017 | 26.08 | 26.34 | 25.66 | 26.24 | 257,869 | +0.04(+0.15%) |
Feb 07, 2017 | 26.32 | 26.40 | 26.05 | 26.20 | 323,104 | -0.13(-0.49%) |
Feb 06, 2017 | 26.31 | 26.61 | 26.17 | 26.33 | 143,075 | -0.13(-0.49%) |
Feb 03, 2017 | 26.62 | 26.62 | 26.41 | 26.46 | 378,381 | +0.14(+0.53%) |
Feb 02, 2017 | 26.42 | 26.58 | 26.20 | 26.32 | 235,826 | -0.21(-0.79%) |
Feb 01, 2017 | 26.90 | 27.25 | 26.49 | 26.53 | 244,198 | -0.27(-1.01%) |
Jan 31, 2017 | 26.75 | 26.92 | 26.49 | 26.80 | 404,951 | -0.02(-0.07%) |
Jan 30, 2017 | 26.60 | 26.84 | 26.40 | 26.82 | 368,333 | +0.18(+0.68%) |
Jan 27, 2017 | 26.80 | 26.82 | 26.50 | 26.64 | 627,095 | -0.06(-0.22%) |
Jan 26, 2017 | 26.58 | 28.99 | 26.13 | 26.70 | 802,421 | +0.10(+0.38%) |
Jan 25, 2017 | 26.25 | 26.65 | 26.11 | 26.60 | 814,982 | +0.49(+1.88%) |
Jan 24, 2017 | 25.66 | 26.14 | 25.59 | 26.11 | 457,853 | +0.50(+1.95%) |
Jan 23, 2017 | 25.48 | 25.64 | 25.35 | 25.61 | 287,161 | +0.03(+0.12%) |
Jan 20, 2017 | 25.29 | 25.65 | 25.16 | 25.58 | 200,878 | +0.29(+1.15%) |
Jan 19, 2017 | 25.72 | 25.82 | 25.26 | 25.29 | 298,855 | -0.16(-0.63%) |
Jan 18, 2017 | 25.41 | 25.49 | 25.19 | 25.45 | 232,709 | +0.22(+0.87%) |
Jan 17, 2017 | 25.79 | 25.79 | 25.08 | 25.23 | 364,107 | -0.05(-0.20%) |
Jan 13, 2017 | 25.28 | 25.28 | 25.28 | 0 | +0.28(+1.12%) | |
Jan 12, 2017 | 25.63 | 25.63 | 24.59 | 25.00 | 273,179 | +0.12(+0.48%) |
Jan 11, 2017 | 24.94 | 25.04 | 24.62 | 24.88 | 241,817 | -0.09(-0.36%) |
Jan 10, 2017 | 24.53 | 25.05 | 24.50 | 24.97 | 297,523 | +0.29(+1.18%) |
Jan 09, 2017 | 25.09 | 25.10 | 24.66 | 24.68 | 437,904 | -0.39(-1.56%) |
Jan 06, 2017 | 24.88 | 25.11 | 24.83 | 25.07 | 286,580 | +0.30(+1.21%) |
Jan 05, 2017 | 23.75 | 24.99 | 23.66 | 24.77 | 473,176 | +0.62(+2.57%) |
Jan 04, 2017 | 23.66 | 24.17 | 23.56 | 24.15 | 332,404 | +0.52(+2.20%) |
Jan 03, 2017 | 23.73 | 23.81 | 23.39 | 23.63 | 290,919 | +0.08(+0.34%) |
Dec 30, 2016 | 23.55 | 23.55 | 23.55 | 0 | -0.03(-0.13%) | |
Dec 29, 2016 | 23.65 | 23.87 | 23.45 | 23.58 | 110,401 | -0.09(-0.38%) |
Dec 28, 2016 | 23.73 | 23.94 | 23.60 | 23.67 | 132,166 | -0.10(-0.42%) |
Dec 27, 2016 | 23.84 | 23.98 | 23.63 | 23.77 | 76,429 | -0.05(-0.21%) |
Dec 23, 2016 | 23.82 | 23.82 | 23.82 | 0 | -0.18(-0.75%) | |
Dec 22, 2016 | 23.90 | 24.01 | 23.70 | 24.00 | 427,172 | +0.13(+0.54%) |
Dec 21, 2016 | 23.90 | 23.97 | 23.69 | 23.87 | 286,885 | +0.03(+0.13%) |
Dec 20, 2016 | 23.75 | 23.94 | 23.64 | 23.84 | 278,119 | +0.05(+0.21%) |
Dec 19, 2016 | 24.00 | 24.01 | 23.55 | 23.79 | 364,121 | -0.19(-0.79%) |
Dec 16, 2016 | 24.41 | 24.73 | 23.94 | 23.98 | 1,137,219 | -0.56(-2.28%) |
Dec 15, 2016 | 24.90 | 25.06 | 24.52 | 24.54 | 336,364 | -0.37(-1.49%) |
Dec 14, 2016 | 25.22 | 25.27 | 24.85 | 24.91 | 160,702 | -0.28(-1.11%) |
Dec 13, 2016 | 25.39 | 25.39 | 24.77 | 25.19 | 193,981 | +0.02(+0.08%) |
Dec 12, 2016 | 25.17 | 25.42 | 25.13 | 25.17 | 219,822 | -0.15(-0.59%) |
Dec 09, 2016 | 25.29 | 25.36 | 25.07 | 25.32 | 163,862 | +0.13(+0.52%) |
Dec 08, 2016 | 25.13 | 25.26 | 24.85 | 25.19 | 435,510 | +0.06(+0.24%) |
Dec 07, 2016 | 24.83 | 25.16 | 24.56 | 25.13 | 356,776 | +0.33(+1.33%) |
Dec 06, 2016 | 24.46 | 24.80 | 24.27 | 24.80 | 373,567 | +0.41(+1.68%) |
Dec 05, 2016 | 24.00 | 24.40 | 23.81 | 24.39 | 261,986 | +0.52(+2.18%) |
Dec 02, 2016 | 23.76 | 23.91 | 23.68 | 23.87 | 202,727 | +0.15(+0.63%) |
Dec 01, 2016 | 24.20 | 24.22 | 23.39 | 23.72 | 301,915 | -0.39(-1.62%) |
Nov 30, 2016 | 24.39 | 24.39 | 23.89 | 24.11 | 191,533 | -0.07(-0.29%) |
Nov 29, 2016 | 24.11 | 24.43 | 23.94 | 24.18 | 198,061 | +0.05(+0.21%) |
Nov 28, 2016 | 24.42 | 24.56 | 24.05 | 24.13 | 273,082 | -0.38(-1.55%) |
Nov 25, 2016 | 24.16 | 24.56 | 24.16 | 24.51 | 118,019 | +0.31(+1.28%) |
Nov 23, 2016 | 24.20 | 24.20 | 24.20 | 0 | +0.01(+0.04%) | |
Nov 22, 2016 | 24.30 | 24.35 | 24.16 | 24.19 | 300,383 | -0.11(-0.45%) |
Nov 21, 2016 | 24.43 | 24.44 | 23.94 | 24.30 | 276,112 | +0.08(+0.33%) |
Nov 18, 2016 | 24.23 | 24.42 | 24.09 | 24.22 | 629,612 | -0.01(-0.04%) |
Nov 17, 2016 | 23.82 | 24.25 | 23.72 | 24.23 | 216,265 | +0.41(+1.72%) |
Nov 16, 2016 | 23.61 | 23.88 | 23.44 | 23.82 | 271,574 | +0.21(+0.89%) |
Nov 15, 2016 | 23.42 | 23.69 | 23.00 | 23.61 | 305,102 | +0.10(+0.43%) |
Nov 14, 2016 | 23.78 | 23.95 | 23.26 | 23.51 | 381,203 | -0.02(-0.08%) |
Nov 11, 2016 | 22.19 | 23.97 | 22.19 | 23.53 | 339,190 | +1.28(+5.75%) |
Nov 10, 2016 | 22.95 | 23.20 | 21.73 | 22.25 | 411,301 | -0.11(-0.49%) |
Nov 09, 2016 | 21.88 | 22.40 | 21.86 | 22.36 | 276,182 | +0.51(+2.33%) |
Nov 08, 2016 | 21.91 | 22.02 | 21.83 | 21.85 | 146,136 | -0.17(-0.77%) |
Nov 07, 2016 | 22.06 | 22.15 | 21.86 | 22.02 | 239,050 | +0.34(+1.57%) |
Nov 04, 2016 | 21.48 | 21.81 | 21.45 | 21.68 | 177,509 | +0.19(+0.88%) |
Nov 03, 2016 | 21.64 | 21.72 | 21.45 | 21.49 | 101,317 | -0.06(-0.28%) |
Nov 02, 2016 | 21.72 | 21.88 | 21.53 | 21.55 | 152,348 | -0.17(-0.78%) |
Nov 01, 2016 | 22.19 | 22.25 | 21.70 | 21.72 | 181,565 | -0.48(-2.16%) |
Oct 31, 2016 | 21.97 | 22.25 | 21.78 | 22.20 | 200,840 | +0.30(+1.37%) |
Oct 28, 2016 | 22.29 | 22.38 | 21.87 | 21.90 | 162,632 | -0.34(-1.53%) |
Oct 27, 2016 | 22.53 | 22.64 | 22.21 | 22.24 | 137,770 | -0.16(-0.71%) |
Oct 26, 2016 | 22.77 | 22.85 | 22.36 | 22.40 | 171,878 | -0.45(-1.97%) |
Oct 25, 2016 | 22.94 | 22.96 | 22.64 | 22.85 | 170,528 | -0.14(-0.61%) |
Oct 24, 2016 | 22.91 | 23.09 | 22.88 | 22.99 | 118,694 | +0.18(+0.79%) |
Oct 21, 2016 | 22.55 | 22.81 | 22.51 | 22.81 | 138,086 | +0.12(+0.53%) |
Oct 20, 2016 | 22.71 | 22.89 | 22.55 | 22.69 | 139,387 | -0.04(-0.18%) |
Oct 19, 2016 | 22.65 | 22.79 | 22.55 | 22.73 | 190,507 | +0.04(+0.18%) |
Oct 18, 2016 | 22.98 | 22.98 | 22.68 | 22.69 | 144,074 | -0.05(-0.22%) |
Oct 17, 2016 | 22.56 | 22.86 | 22.49 | 22.74 | 126,244 | +0.25(+1.11%) |
Oct 14, 2016 | 22.64 | 22.75 | 22.46 | 22.49 | 145,266 | -0.01(-0.04%) |
Oct 13, 2016 | 22.52 | 22.72 | 22.48 | 22.50 | 172,261 | -0.24(-1.06%) |
Oct 12, 2016 | 22.80 | 22.89 | 22.67 | 22.74 | 116,027 | +0.02(+0.09%) |
Oct 11, 2016 | 22.92 | 23.03 | 22.60 | 22.72 | 183,322 | -0.24(-1.05%) |
Oct 10, 2016 | 22.79 | 23.13 | 22.76 | 22.96 | 178,769 | +0.13(+0.57%) |
Oct 07, 2016 | 22.93 | 22.95 | 22.64 | 22.83 | 231,906 | -0.09(-0.39%) |
Oct 06, 2016 | 22.84 | 22.98 | 22.57 | 22.92 | 231,795 | -0.07(-0.30%) |
Oct 05, 2016 | 23.20 | 23.21 | 22.88 | 22.99 | 475,160 | -0.04(-0.17%) |
Oct 04, 2016 | 23.17 | 23.21 | 22.81 | 23.03 | 182,376 | -0.04(-0.17%) |
Oct 03, 2016 | 22.13 | 23.19 | 22.13 | 23.07 | 476,145 | +0.01(+0.04%) |
Sep 30, 2016 | 22.97 | 23.17 | 22.81 | 23.06 | 238,644 | +0.15(+0.65%) |
Sep 29, 2016 | 22.97 | 23.08 | 22.82 | 22.91 | 123,509 | -0.12(-0.52%) |
Sep 28, 2016 | 22.85 | 23.07 | 22.79 | 23.03 | 122,039 | +0.13(+0.57%) |
Sep 27, 2016 | 22.77 | 22.98 | 22.74 | 22.90 | 154,887 | +0.07(+0.31%) |
Sep 26, 2016 | 22.90 | 23.03 | 22.79 | 22.83 | 243,489 | -0.11(-0.48%) |
Sep 23, 2016 | 23.00 | 23.20 | 22.81 | 22.94 | 215,319 | -0.17(-0.74%) |
Sep 22, 2016 | 22.78 | 23.25 | 22.76 | 23.11 | 250,308 | +0.45(+1.99%) |
Sep 21, 2016 | 22.52 | 22.85 | 22.44 | 22.66 | 270,693 | +0.14(+0.62%) |
Sep 20, 2016 | 22.78 | 22.82 | 22.50 | 22.52 | 269,565 | -0.20(-0.88%) |
Sep 19, 2016 | 22.91 | 23.00 | 22.61 | 22.72 | 128,887 | -0.11(-0.48%) |
Sep 16, 2016 | 23.00 | 23.00 | 22.69 | 22.83 | 287,619 | -0.26(-1.13%) |
Sep 15, 2016 | 22.68 | 23.09 | 22.68 | 23.09 | 134,466 | +0.35(+1.54%) |
Sep 14, 2016 | 23.06 | 23.10 | 22.64 | 22.74 | 252,177 | -0.32(-1.39%) |
Sep 13, 2016 | 23.14 | 23.19 | 22.89 | 23.06 | 177,985 | -0.25(-1.07%) |
Sep 12, 2016 | 23.10 | 23.36 | 22.86 | 23.31 | 167,791 | +0.22(+0.95%) |
Sep 09, 2016 | 23.23 | 23.42 | 23.09 | 23.09 | 279,761 | -0.32(-1.37%) |
Sep 08, 2016 | 23.39 | 23.44 | 23.27 | 23.41 | 214,922 | +0.01(+0.04%) |
Sep 07, 2016 | 23.34 | 23.40 | 23.12 | 23.40 | 276,780 | -0.01(-0.04%) |
Sep 06, 2016 | 23.42 | 23.44 | 23.17 | 23.41 | 197,330 | +0.00(+0.00%) |
Sep 02, 2016 | 23.36 | 23.41 | 23.41 | 23.41 | 153,400 | +0.16(+0.69%) |