Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 32.51 | 33.20 | 32.35 | 32.71 | 40,785 | +0.41(+1.26%) |
Aug 30, 2017 | 31.74 | 32.39 | 31.74 | 32.31 | 37,942 | +0.57(+1.79%) |
Aug 29, 2017 | 31.90 | 32.22 | 31.68 | 31.74 | 33,270 | -0.28(-0.89%) |
Aug 28, 2017 | 31.86 | 32.27 | 31.78 | 32.02 | 43,580 | +0.28(+0.90%) |
Aug 25, 2017 | 31.98 | 32.10 | 31.57 | 31.74 | 24,612 | -0.16(-0.51%) |
Aug 24, 2017 | 32.55 | 32.71 | 31.82 | 31.90 | 36,823 | -0.61(-1.87%) |
Aug 23, 2017 | 33.36 | 33.77 | 32.43 | 32.51 | 31,161 | -1.22(-3.61%) |
Aug 22, 2017 | 33.44 | 33.97 | 33.16 | 33.73 | 36,633 | +0.45(+1.34%) |
Aug 21, 2017 | 33.36 | 33.48 | 33.16 | 33.28 | 36,348 | -0.16(-0.49%) |
Aug 18, 2017 | 33.40 | 33.85 | 33.28 | 33.44 | 104,083 | -0.12(-0.36%) |
Aug 17, 2017 | 34.38 | 34.58 | 33.52 | 33.57 | 44,536 | -1.02(-2.94%) |
Aug 16, 2017 | 34.78 | 34.99 | 34.50 | 34.58 | 28,702 | -0.12(-0.35%) |
Aug 15, 2017 | 35.23 | 35.23 | 34.46 | 34.70 | 33,096 | -0.69(-1.95%) |
Aug 14, 2017 | 34.58 | 35.60 | 34.58 | 35.39 | 38,307 | +0.98(+2.83%) |
Aug 11, 2017 | 34.17 | 34.58 | 33.97 | 34.42 | 37,138 | +0.33(+0.95%) |
Aug 10, 2017 | 34.30 | 34.38 | 33.91 | 34.09 | 40,748 | -0.33(-0.94%) |
Aug 09, 2017 | 34.46 | 34.95 | 34.34 | 34.42 | 61,078 | -0.37(-1.05%) |
Aug 08, 2017 | 34.50 | 35.03 | 34.42 | 34.78 | 31,093 | +0.24(+0.71%) |
Aug 07, 2017 | 34.42 | 34.60 | 33.73 | 34.54 | 41,771 | +0.12(+0.35%) |
Aug 04, 2017 | 34.50 | 34.09 | 34.42 | 38,399 | +0.41(+1.19%) | |
Aug 03, 2017 | 35.68 | 35.68 | 33.97 | 34.01 | 57,738 | -1.63(-4.56%) |
Aug 02, 2017 | 34.87 | 35.72 | 34.70 | 35.64 | 59,360 | +0.65(+1.86%) |
Aug 01, 2017 | 34.34 | 34.99 | 34.13 | 34.99 | 35,780 | +0.69(+2.01%) |
Jul 31, 2017 | 34.46 | 34.54 | 33.93 | 34.30 | 55,669 | -0.12(-0.35%) |
Jul 28, 2017 | 35.27 | 35.48 | 34.34 | 34.42 | 62,615 | -0.98(-2.76%) |
Jul 27, 2017 | 35.43 | 35.76 | 34.70 | 35.39 | 49,973 | +0.04(+0.12%) |
Jul 26, 2017 | 35.60 | 36.08 | 35.19 | 35.35 | 69,952 | -0.28(-0.80%) |
Jul 25, 2017 | 35.76 | 35.84 | 35.43 | 35.64 | 76,996 | -0.08(-0.23%) |
Jul 24, 2017 | 35.68 | 36.00 | 35.31 | 35.72 | 87,761 | +0.12(+0.34%) |
Jul 21, 2017 | 35.56 | 35.77 | 35.11 | 35.60 | 61,975 | +0.16(+0.46%) |
Jul 20, 2017 | 35.52 | 35.52 | 35.07 | 35.43 | 43,857 | -0.04(-0.11%) |
Jul 19, 2017 | 35.03 | 35.52 | 35.03 | 35.48 | 29,174 | +0.49(+1.39%) |
Jul 18, 2017 | 35.07 | 35.23 | 34.62 | 34.99 | 44,151 | -0.24(-0.69%) |
Jul 17, 2017 | 34.70 | 35.23 | 34.56 | 35.23 | 93,078 | +0.65(+1.88%) |
Jul 14, 2017 | 34.78 | 33.73 | 34.58 | 65,682 | +0.28(+0.83%) | |
Jul 13, 2017 | 34.42 | 34.42 | 33.16 | 34.30 | 53,046 | +0.04(+0.12%) |
Jul 12, 2017 | 34.09 | 34.78 | 33.93 | 34.26 | 74,673 | +0.45(+1.32%) |
Jul 11, 2017 | 33.65 | 34.09 | 33.36 | 33.81 | 80,932 | +0.28(+0.85%) |
Jul 10, 2017 | 33.32 | 33.69 | 33.08 | 33.52 | 105,275 | -0.04(-0.12%) |
Jul 07, 2017 | 33.16 | 33.65 | 33.08 | 33.57 | 102,459 | +0.57(+1.72%) |
Jul 06, 2017 | 32.96 | 33.12 | 32.63 | 33.00 | 61,672 | -0.20(-0.61%) |
Jul 05, 2017 | 33.89 | 33.93 | 32.63 | 33.20 | 67,582 | -0.81(-2.39%) |
Jul 03, 2017 | 33.48 | 34.13 | 33.44 | 34.01 | 18,985 | +0.57(+1.70%) |
Jun 30, 2017 | 33.65 | 33.77 | 32.96 | 33.44 | 49,757 | -0.20(-0.60%) |
Jun 29, 2017 | 33.12 | 33.69 | 32.67 | 33.65 | 94,903 | +0.45(+1.35%) |
Jun 28, 2017 | 32.87 | 33.36 | 32.87 | 33.20 | 57,803 | +0.69(+2.12%) |
Jun 27, 2017 | 33.04 | 33.10 | 32.43 | 32.51 | 69,056 | -0.49(-1.48%) |
Jun 26, 2017 | 32.02 | 33.12 | 32.02 | 33.00 | 87,652 | +0.98(+3.05%) |
Jun 23, 2017 | 32.39 | 32.90 | 31.90 | 32.02 | 585,400 | -0.69(-2.11%) |
Jun 22, 2017 | 31.29 | 32.87 | 30.72 | 32.71 | 193,882 | +1.38(+4.41%) |
Jun 21, 2017 | 31.25 | 31.37 | 31.05 | 31.33 | 76,305 | +0.16(+0.52%) |
Jun 20, 2017 | 31.66 | 31.66 | 30.92 | 31.17 | 63,495 | -0.45(-1.41%) |
Jun 19, 2017 | 32.27 | 32.27 | 31.49 | 31.61 | 74,604 | -0.45(-1.39%) |
Jun 16, 2017 | 32.10 | 32.51 | 31.72 | 32.06 | 79,488 | -0.45(-1.38%) |
Jun 15, 2017 | 32.02 | 32.51 | 31.90 | 32.51 | 94,157 | +0.08(+0.25%) |
Jun 14, 2017 | 32.75 | 32.83 | 32.18 | 32.43 | 77,443 | -0.15(-0.45%) |
Jun 13, 2017 | 32.94 | 33.18 | 32.53 | 32.57 | 65,406 | -0.20(-0.62%) |
Jun 12, 2017 | 33.63 | 33.87 | 32.66 | 32.78 | 98,288 | -1.01(-3.00%) |
Jun 09, 2017 | 33.26 | 34.15 | 33.22 | 33.79 | 108,319 | +0.61(+1.83%) |
Jun 08, 2017 | 33.10 | 33.72 | 32.49 | 33.18 | 86,584 | +0.08(+0.24%) |
Jun 07, 2017 | 32.25 | 33.51 | 32.17 | 33.10 | 162,979 | +0.77(+2.38%) |
Jun 06, 2017 | 33.51 | 35.17 | 30.84 | 32.33 | 420,676 | -3.44(-9.63%) |
Jun 05, 2017 | 35.25 | 35.94 | 34.03 | 35.77 | 193,629 | +0.41(+1.15%) |
Jun 02, 2017 | 35.73 | 36.29 | 35.29 | 35.37 | 79,948 | -0.08(-0.23%) |
Jun 01, 2017 | 34.84 | 36.10 | 34.68 | 35.45 | 146,573 | +0.69(+1.98%) |
May 31, 2017 | 34.56 | 34.80 | 33.95 | 34.76 | 170,293 | +0.45(+1.30%) |
May 30, 2017 | 33.83 | 34.60 | 33.83 | 34.32 | 107,192 | +0.41(+1.19%) |
May 26, 2017 | 33.79 | 33.99 | 33.42 | 33.91 | 50,230 | +0.00(+0.00%) |
May 25, 2017 | 33.63 | 33.95 | 33.10 | 33.91 | 49,871 | +0.36(+1.09%) |
May 24, 2017 | 33.75 | 33.90 | 33.34 | 33.55 | 55,646 | -0.28(-0.84%) |
May 23, 2017 | 34.07 | 34.19 | 33.75 | 33.83 | 91,623 | -0.24(-0.71%) |
May 22, 2017 | 34.36 | 34.76 | 33.63 | 34.07 | 84,893 | -0.32(-0.94%) |
May 19, 2017 | 34.23 | 34.72 | 33.51 | 34.40 | 70,854 | +0.16(+0.47%) |
May 18, 2017 | 34.56 | 34.92 | 34.07 | 34.23 | 64,039 | -0.45(-1.29%) |
May 17, 2017 | 35.21 | 35.61 | 34.48 | 34.68 | 72,387 | -0.93(-2.62%) |
May 16, 2017 | 35.82 | 36.14 | 35.45 | 35.61 | 51,887 | -0.20(-0.57%) |
May 15, 2017 | 36.30 | 36.79 | 35.33 | 35.82 | 59,961 | -0.53(-1.45%) |
May 12, 2017 | 36.34 | 36.99 | 35.73 | 36.34 | 78,352 | -0.08(-0.22%) |
May 11, 2017 | 37.03 | 37.03 | 36.18 | 36.42 | 64,576 | -0.77(-2.07%) |
May 10, 2017 | 37.27 | 37.60 | 37.13 | 37.19 | 75,266 | -0.24(-0.65%) |
May 09, 2017 | 37.15 | 37.76 | 36.99 | 37.44 | 95,081 | +0.28(+0.76%) |
May 08, 2017 | 37.03 | 37.31 | 36.42 | 37.15 | 118,182 | +0.12(+0.33%) |
May 05, 2017 | 36.06 | 37.15 | 35.69 | 37.03 | 115,113 | +1.05(+2.93%) |
May 04, 2017 | 35.92 | 36.18 | 34.84 | 35.98 | 74,006 | +0.12(+0.34%) |
May 03, 2017 | 35.77 | 36.06 | 35.45 | 35.86 | 79,211 | -0.20(-0.56%) |
May 02, 2017 | 35.61 | 36.18 | 35.49 | 36.06 | 136,445 | +0.49(+1.37%) |
May 01, 2017 | 35.25 | 35.65 | 34.75 | 35.57 | 72,020 | +0.36(+1.04%) |
Apr 28, 2017 | 36.38 | 36.38 | 35.09 | 35.21 | 88,388 | -1.17(-3.23%) |
Apr 27, 2017 | 35.69 | 36.75 | 35.36 | 36.38 | 109,614 | +0.85(+2.39%) |
Apr 26, 2017 | 34.84 | 35.77 | 34.84 | 35.53 | 96,667 | +0.73(+2.10%) |
Apr 25, 2017 | 34.28 | 35.05 | 34.07 | 34.80 | 65,310 | +0.69(+2.02%) |
Apr 24, 2017 | 34.56 | 34.76 | 33.10 | 34.11 | 128,633 | +0.08(+0.24%) |
Apr 21, 2017 | 33.75 | 34.23 | 33.51 | 34.03 | 76,253 | +0.20(+0.60%) |
Apr 20, 2017 | 32.25 | 33.95 | 32.25 | 33.83 | 116,342 | +1.66(+5.16%) |
Apr 19, 2017 | 32.17 | 32.53 | 31.89 | 32.17 | 51,426 | +0.20(+0.63%) |
Apr 18, 2017 | 31.68 | 32.09 | 31.40 | 31.97 | 55,858 | +0.20(+0.64%) |
Apr 17, 2017 | 32.41 | 32.68 | 31.40 | 31.76 | 78,347 | -0.57(-1.75%) |
Apr 13, 2017 | 32.41 | 32.90 | 31.72 | 32.33 | 75,899 | -0.04(-0.13%) |
Apr 12, 2017 | 33.30 | 33.30 | 32.21 | 32.37 | 64,740 | -0.93(-2.80%) |
Apr 11, 2017 | 31.89 | 33.47 | 31.89 | 33.30 | 109,762 | +1.34(+4.18%) |
Apr 10, 2017 | 31.68 | 32.47 | 31.60 | 31.97 | 114,089 | +0.61(+1.94%) |
Apr 07, 2017 | 31.80 | 32.53 | 30.59 | 31.36 | 199,797 | -0.49(-1.53%) |
Apr 06, 2017 | 30.47 | 32.33 | 27.63 | 31.84 | 371,719 | +6.36(+24.96%) |
Apr 05, 2017 | 25.44 | 25.81 | 25.20 | 25.48 | 122,958 | +0.20(+0.80%) |
Apr 04, 2017 | 25.16 | 25.32 | 24.71 | 25.28 | 70,148 | +0.12(+0.48%) |
Apr 03, 2017 | 25.12 | 25.56 | 24.88 | 25.16 | 106,929 | +0.00(+0.00%) |
Mar 31, 2017 | 24.88 | 25.49 | 24.71 | 25.16 | 126,867 | +0.24(+0.98%) |
Mar 30, 2017 | 25.02 | 25.02 | 24.31 | 24.92 | 92,284 | +0.12(+0.49%) |
Mar 29, 2017 | 24.63 | 25.01 | 24.33 | 24.80 | 62,540 | +0.04(+0.16%) |
Mar 28, 2017 | 24.63 | 24.84 | 24.43 | 24.75 | 34,266 | +0.00(+0.00%) |
Mar 27, 2017 | 24.43 | 25.16 | 24.39 | 24.75 | 54,795 | -0.08(-0.33%) |
Mar 24, 2017 | 24.35 | 25.02 | 24.35 | 24.84 | 66,320 | +0.49(+2.00%) |
Mar 23, 2017 | 24.31 | 24.71 | 24.11 | 24.35 | 94,225 | +0.12(+0.50%) |
Mar 22, 2017 | 25.24 | 25.32 | 24.11 | 24.23 | 80,690 | -1.13(-4.47%) |
Mar 21, 2017 | 25.85 | 25.85 | 25.08 | 25.36 | 64,269 | -0.49(-1.88%) |
Mar 20, 2017 | 26.05 | 26.25 | 25.48 | 25.85 | 71,303 | -0.20(-0.78%) |
Mar 17, 2017 | 25.69 | 26.17 | 25.32 | 26.05 | 109,424 | +0.12(+0.47%) |
Mar 16, 2017 | 25.77 | 26.13 | 25.69 | 25.93 | 49,331 | +0.24(+0.95%) |
Mar 15, 2017 | 25.04 | 25.81 | 25.00 | 25.69 | 41,595 | +0.79(+3.16%) |
Mar 14, 2017 | 25.30 | 25.34 | 24.82 | 24.90 | 40,309 | -0.52(-2.06%) |
Mar 13, 2017 | 25.34 | 25.55 | 24.86 | 25.43 | 50,629 | +0.08(+0.32%) |
Mar 10, 2017 | 25.43 | 25.75 | 25.22 | 25.34 | 30,968 | -0.04(-0.16%) |
Mar 09, 2017 | 25.83 | 25.95 | 25.30 | 25.38 | 24,056 | -0.44(-1.72%) |
Mar 08, 2017 | 25.99 | 26.07 | 25.75 | 25.83 | 23,277 | -0.16(-0.62%) |
Mar 07, 2017 | 25.95 | 26.07 | 25.75 | 25.99 | 20,908 | +0.04(+0.16%) |
Mar 06, 2017 | 26.60 | 26.60 | 25.87 | 25.95 | 31,527 | -0.77(-2.87%) |
Mar 03, 2017 | 26.72 | 27.04 | 26.39 | 26.72 | 33,964 | +0.00(+0.00%) |
Mar 02, 2017 | 26.72 | 27.16 | 26.56 | 26.72 | 28,619 | -0.12(-0.45%) |
Mar 01, 2017 | 26.88 | 27.36 | 26.64 | 26.84 | 38,830 | +0.20(+0.76%) |
Feb 28, 2017 | 26.64 | 26.92 | 26.31 | 26.64 | 72,023 | -0.08(-0.30%) |
Feb 27, 2017 | 26.80 | 27.13 | 26.64 | 26.72 | 37,685 | -0.20(-0.75%) |
Feb 24, 2017 | 26.84 | 27.12 | 26.47 | 26.92 | 42,105 | +0.20(+0.76%) |
Feb 23, 2017 | 26.92 | 27.12 | 26.56 | 26.72 | 47,091 | -0.12(-0.45%) |
Feb 22, 2017 | 27.08 | 27.24 | 26.78 | 26.84 | 33,416 | +0.00(+0.00%) |
Feb 21, 2017 | 26.72 | 27.04 | 26.41 | 26.84 | 57,666 | +0.08(+0.30%) |
Feb 17, 2017 | 26.76 | 26.76 | 26.76 | 0 | +0.16(+0.61%) | |
Feb 16, 2017 | 26.07 | 26.88 | 26.07 | 26.60 | 58,294 | +0.44(+1.70%) |
Feb 15, 2017 | 25.91 | 26.23 | 25.71 | 26.15 | 44,408 | +0.08(+0.31%) |
Feb 14, 2017 | 25.75 | 26.19 | 25.75 | 26.07 | 34,685 | +0.16(+0.62%) |
Feb 13, 2017 | 26.72 | 27.04 | 25.79 | 25.91 | 53,602 | -0.65(-2.43%) |
Feb 10, 2017 | 26.19 | 26.60 | 26.11 | 26.56 | 44,559 | +0.48(+1.86%) |
Feb 09, 2017 | 25.79 | 26.15 | 25.71 | 26.07 | 60,404 | +0.28(+1.10%) |
Feb 08, 2017 | 25.71 | 25.99 | 25.55 | 25.79 | 59,435 | -0.04(-0.16%) |
Feb 07, 2017 | 25.95 | 26.31 | 25.71 | 25.83 | 46,063 | -0.12(-0.47%) |
Feb 06, 2017 | 26.31 | 26.31 | 25.83 | 25.95 | 47,036 | -0.36(-1.38%) |
Feb 03, 2017 | 26.47 | 26.51 | 26.07 | 26.31 | 34,757 | +0.00(+0.00%) |
Feb 02, 2017 | 26.51 | 26.51 | 26.23 | 26.31 | 45,737 | -0.16(-0.61%) |
Feb 01, 2017 | 26.80 | 26.88 | 26.31 | 26.47 | 56,935 | -0.32(-1.20%) |
Jan 31, 2017 | 26.23 | 26.80 | 25.99 | 26.80 | 73,628 | +0.24(+0.91%) |
Jan 30, 2017 | 27.36 | 27.38 | 26.27 | 26.56 | 103,400 | -0.85(-3.09%) |
Jan 27, 2017 | 27.69 | 27.81 | 27.32 | 27.40 | 54,274 | -0.40(-1.45%) |
Jan 26, 2017 | 27.81 | 28.77 | 27.69 | 27.81 | 51,011 | -0.40(-1.43%) |
Jan 25, 2017 | 28.29 | 28.37 | 27.97 | 28.21 | 45,182 | +0.16(+0.58%) |
Jan 24, 2017 | 27.73 | 28.29 | 27.64 | 28.05 | 62,646 | +0.44(+1.61%) |
Jan 23, 2017 | 27.64 | 27.89 | 27.44 | 27.60 | 40,110 | +0.00(+0.00%) |
Jan 20, 2017 | 27.64 | 28.37 | 27.52 | 27.60 | 69,552 | -0.08(-0.29%) |
Jan 19, 2017 | 27.52 | 27.85 | 27.12 | 27.69 | 86,902 | +0.04(+0.15%) |
Jan 18, 2017 | 27.81 | 27.83 | 27.28 | 27.64 | 66,121 | +0.04(+0.15%) |
Jan 17, 2017 | 26.88 | 28.13 | 26.88 | 27.60 | 79,071 | -0.65(-2.29%) |
Jan 13, 2017 | 28.25 | 28.25 | 28.25 | 0 | -0.32(-1.13%) | |
Jan 12, 2017 | 28.94 | 29.14 | 28.33 | 28.57 | 65,797 | -0.61(-2.07%) |
Jan 11, 2017 | 30.35 | 30.39 | 28.77 | 29.18 | 115,054 | -1.33(-4.37%) |
Jan 10, 2017 | 29.95 | 30.71 | 29.95 | 30.51 | 122,618 | +0.57(+1.89%) |
Jan 09, 2017 | 29.99 | 30.27 | 29.30 | 29.95 | 141,358 | -0.36(-1.20%) |
Jan 06, 2017 | 30.11 | 30.55 | 29.78 | 30.31 | 157,383 | +0.36(+1.21%) |
Jan 05, 2017 | 30.99 | 30.99 | 29.86 | 29.95 | 123,676 | -1.09(-3.51%) |
Jan 04, 2017 | 29.90 | 31.24 | 29.26 | 31.03 | 353,860 | +1.33(+4.48%) |
Jan 03, 2017 | 31.28 | 31.88 | 29.70 | 29.70 | 380,272 | -0.93(-3.03%) |
Dec 30, 2016 | 30.63 | 30.63 | 30.63 | 0 | +0.04(+0.13%) | |
Dec 29, 2016 | 29.99 | 30.71 | 29.99 | 30.59 | 305,345 | +0.85(+2.85%) |
Dec 28, 2016 | 28.25 | 29.86 | 28.21 | 29.74 | 165,155 | +1.49(+5.29%) |
Dec 27, 2016 | 28.25 | 28.69 | 28.01 | 28.25 | 91,781 | +0.00(+0.00%) |
Dec 23, 2016 | 28.25 | 28.25 | 28.25 | 0 | +0.57(+2.04%) | |
Dec 22, 2016 | 27.89 | 28.31 | 27.32 | 27.69 | 134,993 | -0.28(-1.01%) |
Dec 21, 2016 | 28.86 | 28.94 | 27.93 | 27.97 | 144,803 | -1.09(-3.75%) |
Dec 20, 2016 | 28.49 | 29.10 | 28.45 | 29.06 | 159,318 | +0.57(+1.98%) |
Dec 19, 2016 | 28.57 | 29.22 | 28.37 | 28.49 | 204,914 | +0.00(+0.00%) |
Dec 16, 2016 | 27.60 | 28.49 | 26.96 | 28.49 | 292,887 | +1.09(+3.98%) |
Dec 15, 2016 | 27.24 | 27.93 | 26.64 | 27.40 | 130,188 | +0.04(+0.15%) |
Dec 14, 2016 | 25.71 | 27.40 | 25.15 | 27.36 | 200,328 | +1.33(+5.12%) |
Dec 13, 2016 | 28.57 | 29.58 | 25.51 | 26.03 | 436,912 | -2.65(-9.23%) |
Dec 12, 2016 | 27.67 | 28.80 | 27.15 | 28.68 | 146,349 | +1.09(+3.94%) |
Dec 09, 2016 | 26.10 | 27.63 | 25.86 | 27.59 | 237,086 | +1.73(+6.69%) |
Dec 08, 2016 | 25.94 | 26.22 | 25.74 | 25.86 | 261,022 | -0.20(-0.77%) |
Dec 07, 2016 | 24.21 | 27.20 | 24.21 | 26.06 | 395,817 | +2.45(+10.39%) |
Dec 06, 2016 | 23.01 | 23.77 | 22.76 | 23.61 | 61,109 | +0.60(+2.62%) |
Dec 05, 2016 | 22.77 | 23.17 | 22.60 | 23.01 | 72,302 | +0.24(+1.06%) |
Dec 02, 2016 | 22.89 | 23.09 | 22.64 | 22.77 | 62,137 | -0.20(-0.88%) |
Dec 01, 2016 | 22.04 | 23.01 | 22.04 | 22.97 | 92,485 | +1.01(+4.58%) |
Nov 30, 2016 | 22.44 | 22.48 | 21.68 | 21.96 | 179,027 | -0.20(-0.91%) |
Nov 29, 2016 | 22.08 | 22.48 | 21.80 | 22.16 | 210,105 | +0.20(+0.92%) |
Nov 28, 2016 | 21.80 | 22.12 | 21.40 | 21.96 | 206,168 | +0.28(+1.30%) |
Nov 25, 2016 | 21.92 | 22.20 | 21.49 | 21.68 | 234,149 | -0.32(-1.46%) |
Nov 23, 2016 | 22.00 | 22.00 | 22.00 | 0 | +0.28(+1.30%) | |
Nov 22, 2016 | 21.68 | 22.08 | 21.68 | 21.72 | 181,962 | -0.04(-0.18%) |
Nov 21, 2016 | 21.92 | 21.92 | 21.64 | 21.76 | 104,921 | +0.00(+0.00%) |
Nov 18, 2016 | 21.96 | 21.96 | 21.68 | 21.76 | 92,222 | -0.12(-0.55%) |
Nov 17, 2016 | 21.72 | 22.08 | 21.60 | 21.88 | 53,107 | +0.20(+0.93%) |
Nov 16, 2016 | 21.68 | 21.98 | 21.56 | 21.68 | 101,178 | +0.00(+0.00%) |
Nov 15, 2016 | 21.68 | 21.80 | 21.60 | 21.68 | 51,210 | -0.04(-0.19%) |
Nov 14, 2016 | 22.12 | 22.12 | 21.64 | 21.72 | 73,393 | -0.40(-1.82%) |
Nov 11, 2016 | 21.72 | 22.12 | 21.68 | 22.12 | 105,903 | +0.40(+1.85%) |
Nov 10, 2016 | 21.92 | 21.92 | 21.56 | 21.72 | 76,141 | +0.00(+0.00%) |
Nov 09, 2016 | 20.87 | 21.76 | 20.63 | 21.72 | 55,680 | +0.72(+3.45%) |
Nov 08, 2016 | 21.16 | 21.16 | 20.63 | 21.00 | 37,613 | +0.12(+0.58%) |
Nov 07, 2016 | 21.44 | 21.44 | 20.71 | 20.87 | 90,855 | -0.16(-0.76%) |
Nov 04, 2016 | 20.92 | 21.60 | 20.92 | 21.04 | 42,310 | +0.04(+0.19%) |
Nov 03, 2016 | 20.79 | 21.28 | 20.67 | 21.00 | 41,750 | +0.20(+0.97%) |
Nov 02, 2016 | 20.92 | 21.17 | 20.55 | 20.79 | 34,063 | -0.12(-0.58%) |
Nov 01, 2016 | 21.16 | 21.44 | 20.92 | 20.92 | 96,101 | -0.24(-1.14%) |
Oct 31, 2016 | 21.44 | 21.44 | 20.96 | 21.16 | 61,356 | -0.12(-0.57%) |
Oct 28, 2016 | 20.59 | 21.32 | 20.55 | 21.28 | 25,188 | +0.72(+3.52%) |
Oct 27, 2016 | 21.04 | 21.12 | 20.55 | 20.55 | 58,661 | -0.44(-2.11%) |
Oct 26, 2016 | 21.12 | 21.52 | 21.00 | 21.00 | 32,864 | -0.20(-0.95%) |
Oct 25, 2016 | 21.32 | 21.36 | 21.08 | 21.20 | 55,376 | -0.28(-1.31%) |
Oct 24, 2016 | 21.60 | 21.74 | 21.36 | 21.48 | 24,416 | +0.16(+0.75%) |
Oct 21, 2016 | 21.16 | 21.36 | 20.92 | 21.32 | 63,062 | -0.04(-0.19%) |
Oct 20, 2016 | 21.40 | 21.44 | 20.68 | 21.36 | 64,945 | -0.04(-0.19%) |
Oct 19, 2016 | 21.36 | 21.52 | 21.16 | 21.40 | 44,048 | +0.16(+0.76%) |
Oct 18, 2016 | 20.71 | 21.32 | 20.59 | 21.24 | 31,191 | +0.60(+2.92%) |
Oct 17, 2016 | 20.79 | 20.79 | 20.55 | 20.63 | 34,252 | -0.16(-0.77%) |
Oct 14, 2016 | 20.63 | 20.87 | 20.43 | 20.79 | 41,066 | +0.32(+1.57%) |
Oct 13, 2016 | 20.67 | 20.67 | 20.35 | 20.47 | 37,545 | -0.20(-0.97%) |
Oct 12, 2016 | 20.27 | 20.75 | 20.19 | 20.67 | 33,954 | +0.44(+2.19%) |
Oct 11, 2016 | 20.39 | 20.39 | 20.07 | 20.23 | 53,818 | -0.08(-0.40%) |
Oct 10, 2016 | 20.11 | 20.35 | 20.11 | 20.31 | 25,467 | +0.20(+1.00%) |
Oct 07, 2016 | 20.22 | 20.26 | 20.05 | 20.11 | 32,784 | -0.01(-0.04%) |
Oct 06, 2016 | 20.35 | 20.35 | 20.00 | 20.12 | 37,320 | -0.20(-0.99%) |
Oct 05, 2016 | 19.79 | 20.47 | 19.79 | 20.32 | 108,000 | +0.43(+2.18%) |
Oct 04, 2016 | 19.40 | 19.94 | 19.40 | 19.89 | 41,500 | +0.48(+2.49%) |
Oct 03, 2016 | 19.73 | 20.14 | 19.35 | 19.40 | 70,386 | -0.30(-1.51%) |
Sep 30, 2016 | 20.10 | 21.19 | 19.57 | 19.70 | 96,039 | -0.25(-1.25%) |
Sep 29, 2016 | 20.50 | 20.50 | 19.93 | 19.95 | 39,891 | -0.54(-2.63%) |
Sep 28, 2016 | 21.37 | 21.49 | 20.49 | 20.49 | 57,406 | -0.97(-4.53%) |
Sep 27, 2016 | 21.23 | 21.53 | 20.92 | 21.46 | 54,413 | +0.23(+1.06%) |
Sep 26, 2016 | 21.90 | 21.90 | 21.17 | 21.24 | 107,104 | -0.63(-2.87%) |
Sep 23, 2016 | 21.88 | 21.99 | 21.73 | 21.86 | 40,526 | -0.03(-0.15%) |
Sep 22, 2016 | 21.33 | 21.93 | 21.33 | 21.90 | 56,539 | +0.62(+2.91%) |
Sep 21, 2016 | 20.93 | 21.30 | 20.91 | 21.28 | 48,255 | +0.29(+1.38%) |
Sep 20, 2016 | 21.67 | 21.67 | 20.92 | 20.99 | 44,148 | -0.59(-2.72%) |
Sep 19, 2016 | 21.38 | 21.67 | 21.30 | 21.57 | 46,620 | +0.30(+1.40%) |
Sep 16, 2016 | 20.92 | 21.41 | 20.65 | 21.28 | 85,396 | +0.51(+2.48%) |
Sep 15, 2016 | 20.92 | 21.00 | 20.55 | 20.76 | 49,455 | -0.08(-0.39%) |
Sep 14, 2016 | 20.30 | 20.95 | 20.16 | 20.84 | 78,062 | +0.59(+2.90%) |
Sep 13, 2016 | 20.83 | 20.99 | 20.14 | 20.26 | 88,924 | -0.80(-3.80%) |
Sep 12, 2016 | 20.83 | 21.11 | 20.05 | 21.06 | 47,263 | +0.22(+1.08%) |
Sep 09, 2016 | 21.33 | 21.33 | 20.71 | 20.83 | 103,357 | -0.34(-1.59%) |
Sep 08, 2016 | 20.03 | 22.01 | 19.50 | 21.17 | 245,384 | +1.66(+8.50%) |
Sep 07, 2016 | 19.24 | 19.57 | 19.24 | 19.51 | 87,541 | +0.22(+1.12%) |
Sep 06, 2016 | 19.31 | 19.52 | 18.84 | 19.29 | 98,089 | +0.00(+0.00%) |
Sep 02, 2016 | 18.96 | 19.29 | 19.29 | 19.29 | 39,813 | +0.45(+2.38%) |