Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 34.62 | 34.90 | 34.49 | 34.89 | 414,950 | +0.35(+1.00%) |
Aug 30, 2017 | 34.20 | 34.62 | 34.13 | 34.55 | 231,511 | +0.40(+1.16%) |
Aug 29, 2017 | 34.14 | 34.25 | 34.01 | 34.15 | 644,959 | -0.20(-0.58%) |
Aug 28, 2017 | 34.05 | 34.41 | 33.84 | 34.35 | 443,804 | +0.34(+0.99%) |
Aug 25, 2017 | 34.22 | 34.41 | 34.01 | 34.01 | 331,523 | -0.05(-0.15%) |
Aug 24, 2017 | 34.30 | 34.30 | 34.00 | 34.07 | 199,318 | -0.10(-0.28%) |
Aug 23, 2017 | 34.30 | 34.54 | 34.15 | 34.16 | 341,689 | -0.39(-1.13%) |
Aug 22, 2017 | 33.73 | 34.58 | 33.67 | 34.55 | 624,352 | +0.97(+2.88%) |
Aug 21, 2017 | 33.68 | 33.71 | 33.43 | 33.58 | 425,301 | -0.08(-0.23%) |
Aug 18, 2017 | 33.83 | 33.94 | 33.52 | 33.66 | 636,874 | -0.22(-0.64%) |
Aug 17, 2017 | 34.44 | 34.57 | 33.86 | 33.88 | 693,788 | -0.76(-2.19%) |
Aug 16, 2017 | 34.39 | 34.71 | 34.23 | 34.64 | 384,177 | +0.30(+0.88%) |
Aug 15, 2017 | 34.75 | 34.75 | 34.32 | 34.33 | 368,900 | -0.32(-0.92%) |
Aug 14, 2017 | 34.45 | 34.76 | 34.36 | 34.65 | 648,478 | +0.46(+1.34%) |
Aug 11, 2017 | 34.18 | 34.48 | 34.08 | 34.20 | 570,456 | +0.00(+0.00%) |
Aug 10, 2017 | 34.41 | 34.64 | 34.17 | 34.20 | 448,095 | -0.39(-1.12%) |
Aug 09, 2017 | 34.73 | 34.92 | 34.55 | 34.58 | 607,447 | -0.32(-0.91%) |
Aug 08, 2017 | 34.88 | 35.07 | 34.76 | 34.90 | 554,169 | +0.00(+0.00%) |
Aug 07, 2017 | 34.88 | 35.02 | 34.61 | 34.90 | 837,804 | +0.00(+0.01%) |
Aug 04, 2017 | 35.07 | 35.16 | 34.85 | 34.90 | 458,445 | -0.17(-0.48%) |
Aug 03, 2017 | 35.01 | 35.26 | 34.90 | 35.07 | 836,812 | +0.03(+0.10%) |
Aug 02, 2017 | 35.83 | 35.86 | 34.91 | 35.03 | 661,251 | -0.85(-2.37%) |
Aug 01, 2017 | 35.31 | 36.04 | 35.28 | 35.88 | 1,055,666 | +0.52(+1.48%) |
Jul 31, 2017 | 35.68 | 35.81 | 35.19 | 35.36 | 1,317,378 | -0.21(-0.58%) |
Jul 28, 2017 | 37.38 | 37.39 | 35.49 | 35.56 | 1,198,127 | -1.22(-3.32%) |
Jul 27, 2017 | 37.15 | 37.15 | 36.54 | 36.78 | 824,625 | -0.16(-0.44%) |
Jul 26, 2017 | 37.44 | 37.59 | 36.88 | 36.95 | 882,438 | -0.44(-1.17%) |
Jul 25, 2017 | 37.22 | 37.59 | 36.55 | 37.39 | 849,220 | +0.39(+1.05%) |
Jul 24, 2017 | 36.68 | 37.10 | 36.59 | 37.00 | 642,055 | +0.32(+0.87%) |
Jul 21, 2017 | 36.52 | 36.72 | 36.41 | 36.68 | 266,022 | +0.14(+0.38%) |
Jul 20, 2017 | 36.71 | 36.83 | 36.50 | 36.54 | 563,456 | -0.09(-0.26%) |
Jul 19, 2017 | 36.16 | 36.65 | 35.99 | 36.64 | 433,370 | +0.58(+1.60%) |
Jul 18, 2017 | 36.06 | 36.26 | 35.93 | 36.06 | 514,204 | -0.12(-0.33%) |
Jul 17, 2017 | 36.08 | 36.24 | 35.86 | 36.18 | 542,639 | +0.14(+0.38%) |
Jul 14, 2017 | 35.49 | 36.19 | 35.49 | 36.04 | 460,109 | +0.56(+1.57%) |
Jul 13, 2017 | 35.35 | 35.59 | 35.11 | 35.49 | 582,751 | +0.11(+0.32%) |
Jul 12, 2017 | 34.94 | 35.42 | 34.17 | 35.37 | 446,768 | +0.61(+1.76%) |
Jul 11, 2017 | 34.38 | 34.81 | 34.29 | 34.76 | 887,772 | +0.40(+1.15%) |
Jul 10, 2017 | 34.52 | 34.74 | 34.21 | 34.37 | 1,401,613 | -0.21(-0.60%) |
Jul 07, 2017 | 34.19 | 34.66 | 34.19 | 34.58 | 443,589 | +0.40(+1.18%) |
Jul 06, 2017 | 34.30 | 34.64 | 34.12 | 34.17 | 2,431,666 | -0.32(-0.92%) |
Jul 05, 2017 | 34.61 | 34.73 | 34.39 | 34.49 | 1,033,054 | -0.04(-0.12%) |
Jul 03, 2017 | 34.68 | 35.07 | 34.36 | 34.53 | 369,804 | -0.03(-0.10%) |
Jun 30, 2017 | 34.34 | 34.75 | 34.32 | 34.57 | 962,970 | +0.29(+0.85%) |
Jun 29, 2017 | 34.64 | 34.64 | 33.89 | 34.27 | 3,098,813 | -0.40(-1.16%) |
Jun 28, 2017 | 34.31 | 34.74 | 34.23 | 34.68 | 1,237,869 | +0.45(+1.31%) |
Jun 27, 2017 | 34.15 | 34.46 | 33.97 | 34.23 | 2,013,789 | -0.03(-0.10%) |
Jun 26, 2017 | 34.31 | 34.58 | 34.09 | 34.27 | 499,815 | +0.06(+0.18%) |
Jun 23, 2017 | 34.29 | 34.21 | 1,017,966 | +0.38(+1.12%) | ||
Jun 22, 2017 | 33.77 | 33.97 | 33.47 | 33.83 | 1,167,935 | +0.03(+0.08%) |
Jun 21, 2017 | 33.78 | 33.99 | 33.74 | 33.80 | 345,904 | +0.12(+0.36%) |
Jun 20, 2017 | 34.15 | 34.18 | 33.65 | 33.68 | 733,583 | -0.52(-1.51%) |
Jun 19, 2017 | 33.79 | 34.22 | 33.71 | 34.20 | 553,924 | +0.57(+1.69%) |
Jun 16, 2017 | 33.41 | 33.66 | 33.29 | 33.63 | 991,002 | +0.21(+0.62%) |
Jun 15, 2017 | 33.22 | 33.42 | 32.98 | 33.42 | 411,947 | -0.12(-0.36%) |
Jun 14, 2017 | 33.62 | 33.76 | 33.25 | 33.54 | 696,515 | +0.03(+0.08%) |
Jun 13, 2017 | 33.44 | 33.63 | 33.22 | 33.52 | 1,045,717 | +0.28(+0.85%) |
Jun 12, 2017 | 34.06 | 34.26 | 32.87 | 33.23 | 947,357 | -0.89(-2.59%) |
Jun 09, 2017 | 34.38 | 34.88 | 33.87 | 34.12 | 762,427 | -0.10(-0.30%) |
Jun 08, 2017 | 33.90 | 34.28 | 33.78 | 34.22 | 562,960 | +0.34(+1.01%) |
Jun 07, 2017 | 33.66 | 34.03 | 33.51 | 33.88 | 621,762 | +0.39(+1.15%) |
Jun 06, 2017 | 33.17 | 33.63 | 33.06 | 33.49 | 803,402 | +0.22(+0.67%) |
Jun 05, 2017 | 33.21 | 33.44 | 33.18 | 33.27 | 503,779 | -0.12(-0.36%) |
Jun 02, 2017 | 33.09 | 33.51 | 33.01 | 33.39 | 486,612 | +0.30(+0.91%) |
Jun 01, 2017 | 32.91 | 33.09 | 32.65 | 33.09 | 753,132 | +0.30(+0.92%) |
May 31, 2017 | 32.93 | 33.09 | 32.50 | 32.79 | 785,965 | -0.16(-0.50%) |
May 30, 2017 | 32.83 | 33.10 | 32.80 | 32.95 | 2,119,704 | +0.03(+0.10%) |
May 26, 2017 | 32.83 | 33.19 | 32.80 | 32.92 | 709,424 | +0.13(+0.39%) |
May 25, 2017 | 32.13 | 32.81 | 32.01 | 32.79 | 776,056 | +0.80(+2.50%) |
May 24, 2017 | 32.47 | 32.57 | 31.91 | 31.99 | 917,116 | -0.48(-1.48%) |
May 23, 2017 | 32.66 | 32.66 | 32.28 | 32.47 | 1,008,680 | -0.01(-0.03%) |
May 22, 2017 | 31.98 | 32.48 | 31.95 | 32.48 | 894,980 | +0.58(+1.83%) |
May 19, 2017 | 31.45 | 31.91 | 31.45 | 31.89 | 871,151 | +0.57(+1.81%) |
May 18, 2017 | 31.12 | 31.36 | 30.93 | 31.33 | 842,143 | +0.18(+0.58%) |
May 17, 2017 | 31.09 | 31.37 | 31.09 | 31.15 | 1,389,996 | -0.30(-0.96%) |
May 16, 2017 | 31.54 | 31.62 | 31.24 | 31.45 | 780,601 | -0.19(-0.60%) |
May 15, 2017 | 31.07 | 31.80 | 31.07 | 31.64 | 897,691 | +0.57(+1.83%) |
May 12, 2017 | 30.90 | 31.09 | 30.80 | 31.07 | 983,083 | +0.09(+0.31%) |
May 11, 2017 | 30.11 | 31.37 | 29.68 | 30.97 | 4,922,999 | +0.81(+2.68%) |
May 10, 2017 | 29.83 | 30.21 | 29.81 | 30.17 | 789,877 | +0.32(+1.09%) |
May 09, 2017 | 29.90 | 29.90 | 29.73 | 29.84 | 388,187 | -0.04(-0.13%) |
May 08, 2017 | 29.70 | 30.00 | 29.67 | 29.88 | 518,650 | -0.00(-0.01%) |
May 05, 2017 | 29.47 | 29.90 | 29.43 | 29.88 | 474,930 | +0.45(+1.54%) |
May 04, 2017 | 29.18 | 29.50 | 29.18 | 29.43 | 390,376 | +0.25(+0.86%) |
May 03, 2017 | 29.02 | 29.29 | 28.96 | 29.18 | 649,316 | -0.04(-0.13%) |
May 02, 2017 | 29.09 | 29.38 | 29.05 | 29.22 | 947,201 | -0.22(-0.75%) |
May 01, 2017 | 29.82 | 29.90 | 29.26 | 29.44 | 944,921 | -0.38(-1.29%) |
Apr 28, 2017 | 29.69 | 30.47 | 28.42 | 29.82 | 1,060,737 | +0.10(+0.33%) |
Apr 27, 2017 | 29.61 | 29.82 | 29.27 | 29.73 | 430,495 | +0.21(+0.71%) |
Apr 26, 2017 | 29.48 | 29.61 | 29.41 | 29.52 | 437,495 | -0.04(-0.14%) |
Apr 25, 2017 | 29.70 | 29.24 | 29.56 | 537,256 | +0.32(+1.08%) | |
Apr 24, 2017 | 28.83 | 29.28 | 28.58 | 29.24 | 447,041 | +0.67(+2.33%) |
Apr 21, 2017 | 28.60 | 28.63 | 28.44 | 28.58 | 423,938 | +0.00(+0.00%) |
Apr 20, 2017 | 28.34 | 28.64 | 28.31 | 28.58 | 395,808 | +0.28(+1.00%) |
Apr 19, 2017 | 27.95 | 28.31 | 27.83 | 28.30 | 599,326 | +0.37(+1.32%) |
Apr 18, 2017 | 27.54 | 27.94 | 27.53 | 27.93 | 432,703 | +0.32(+1.18%) |
Apr 17, 2017 | 27.26 | 27.61 | 27.18 | 27.60 | 290,384 | +0.44(+1.64%) |
Apr 13, 2017 | 27.23 | 27.36 | 27.15 | 27.16 | 251,508 | -0.10(-0.38%) |
Apr 12, 2017 | 27.59 | 27.63 | 27.18 | 27.26 | 253,427 | -0.38(-1.36%) |
Apr 11, 2017 | 27.40 | 27.66 | 27.32 | 27.64 | 303,459 | +0.19(+0.68%) |
Apr 10, 2017 | 27.50 | 27.71 | 27.42 | 27.45 | 238,646 | -0.03(-0.12%) |
Apr 07, 2017 | 27.42 | 27.66 | 27.21 | 27.48 | 263,921 | -0.05(-0.19%) |
Apr 06, 2017 | 27.32 | 27.57 | 27.15 | 27.54 | 323,062 | +0.22(+0.81%) |
Apr 05, 2017 | 27.63 | 27.73 | 26.97 | 27.31 | 842,739 | -0.25(-0.90%) |
Apr 04, 2017 | 27.47 | 27.64 | 27.38 | 27.56 | 687,276 | +0.05(+0.19%) |
Apr 03, 2017 | 27.84 | 28.09 | 27.32 | 27.51 | 798,499 | -0.31(-1.11%) |
Mar 31, 2017 | 27.98 | 28.12 | 27.81 | 27.82 | 493,616 | -0.20(-0.70%) |
Mar 30, 2017 | 27.87 | 28.06 | 27.77 | 28.01 | 457,352 | +0.14(+0.49%) |
Mar 29, 2017 | 27.65 | 27.95 | 27.57 | 27.88 | 400,854 | +0.22(+0.80%) |
Mar 28, 2017 | 27.33 | 27.69 | 27.33 | 27.65 | 401,044 | +0.30(+1.09%) |
Mar 27, 2017 | 27.01 | 27.45 | 26.89 | 27.36 | 614,633 | -0.01(-0.03%) |
Mar 24, 2017 | 27.52 | 27.74 | 27.27 | 27.36 | 354,649 | -0.10(-0.37%) |
Mar 23, 2017 | 27.04 | 27.56 | 26.82 | 27.47 | 644,833 | +0.39(+1.45%) |
Mar 22, 2017 | 27.20 | 27.27 | 26.98 | 27.07 | 438,582 | -0.14(-0.50%) |
Mar 21, 2017 | 27.83 | 27.84 | 27.15 | 27.21 | 623,624 | -0.58(-2.09%) |
Mar 20, 2017 | 27.77 | 27.89 | 27.58 | 27.79 | 491,070 | +0.03(+0.09%) |
Mar 17, 2017 | 27.79 | 27.94 | 27.58 | 27.77 | 1,218,774 | +0.00(+0.00%) |
Mar 16, 2017 | 27.86 | 28.00 | 27.68 | 27.77 | 326,813 | -0.09(-0.34%) |
Mar 15, 2017 | 27.67 | 27.90 | 27.49 | 27.86 | 550,401 | +0.32(+1.18%) |
Mar 14, 2017 | 27.59 | 27.59 | 27.42 | 27.54 | 298,173 | -0.07(-0.25%) |
Mar 13, 2017 | 27.54 | 27.68 | 27.53 | 27.60 | 336,025 | +0.01(+0.03%) |
Mar 10, 2017 | 27.53 | 27.73 | 27.37 | 27.59 | 359,230 | +0.13(+0.47%) |
Mar 09, 2017 | 27.48 | 27.54 | 27.36 | 27.47 | 380,182 | +0.00(+0.00%) |
Mar 08, 2017 | 27.50 | 27.54 | 27.38 | 27.47 | 243,810 | -0.01(-0.03%) |
Mar 07, 2017 | 27.44 | 27.66 | 27.41 | 27.48 | 275,584 | -0.06(-0.22%) |
Mar 06, 2017 | 27.54 | 27.71 | 27.45 | 27.54 | 257,794 | -0.05(-0.19%) |
Mar 03, 2017 | 27.54 | 27.69 | 27.42 | 27.59 | 332,570 | +0.11(+0.40%) |
Mar 02, 2017 | 28.01 | 28.01 | 27.47 | 27.48 | 413,157 | -0.56(-1.98%) |
Mar 01, 2017 | 27.80 | 28.12 | 27.75 | 28.03 | 576,949 | +0.49(+1.77%) |
Feb 28, 2017 | 27.75 | 27.80 | 27.47 | 27.54 | 879,825 | -0.22(-0.80%) |
Feb 27, 2017 | 27.64 | 27.77 | 27.54 | 27.77 | 698,370 | +0.03(+0.12%) |
Feb 24, 2017 | 27.54 | 27.73 | 27.30 | 27.73 | 326,813 | +0.04(+0.15%) |
Feb 23, 2017 | 27.75 | 27.75 | 27.35 | 27.69 | 430,948 | +0.03(+0.09%) |
Feb 22, 2017 | 27.57 | 27.75 | 27.50 | 27.66 | 507,979 | +0.01(+0.03%) |
Feb 21, 2017 | 27.36 | 27.68 | 27.33 | 27.65 | 670,850 | +0.26(+0.94%) |
Feb 17, 2017 | 27.40 | 27.40 | 27.40 | 0 | +0.13(+0.47%) | |
Feb 16, 2017 | 27.17 | 27.39 | 27.00 | 27.27 | 497,982 | +0.05(+0.19%) |
Feb 15, 2017 | 27.07 | 27.24 | 26.97 | 27.22 | 317,491 | +0.14(+0.50%) |
Feb 14, 2017 | 27.24 | 27.07 | 27.08 | 414,304 | -0.15(-0.56%) | |
Feb 13, 2017 | 27.14 | 27.33 | 27.14 | 27.24 | 296,151 | +0.10(+0.38%) |
Feb 10, 2017 | 27.04 | 27.19 | 26.93 | 27.13 | 374,670 | +0.10(+0.38%) |
Feb 09, 2017 | 26.68 | 27.07 | 26.39 | 27.03 | 350,283 | +0.44(+1.64%) |
Feb 08, 2017 | 26.53 | 26.63 | 26.43 | 26.60 | 707,258 | -0.08(-0.29%) |
Feb 07, 2017 | 26.82 | 26.87 | 26.52 | 26.67 | 406,310 | -0.12(-0.44%) |
Feb 06, 2017 | 26.92 | 27.13 | 26.76 | 26.79 | 441,001 | -0.26(-0.97%) |
Feb 03, 2017 | 26.91 | 27.12 | 26.77 | 27.05 | 416,587 | +0.21(+0.79%) |
Feb 02, 2017 | 26.69 | 26.86 | 25.94 | 26.84 | 629,764 | +0.00(+0.00%) |
Feb 01, 2017 | 26.67 | 26.87 | 26.57 | 26.84 | 607,702 | +0.18(+0.67%) |
Jan 31, 2017 | 26.36 | 26.74 | 26.36 | 26.66 | 585,446 | +0.14(+0.51%) |
Jan 30, 2017 | 26.31 | 26.60 | 26.18 | 26.53 | 710,777 | +0.13(+0.48%) |
Jan 27, 2017 | 25.29 | 26.55 | 25.29 | 26.40 | 1,193,554 | -0.53(-1.95%) |
Jan 26, 2017 | 27.16 | 27.20 | 26.87 | 26.93 | 576,415 | -0.20(-0.75%) |
Jan 25, 2017 | 27.04 | 27.15 | 26.93 | 27.13 | 604,672 | +0.28(+1.04%) |
Jan 24, 2017 | 26.35 | 26.87 | 26.31 | 26.85 | 518,101 | +0.53(+2.00%) |
Jan 23, 2017 | 26.18 | 26.32 | 26.00 | 26.32 | 520,366 | +0.09(+0.36%) |
Jan 20, 2017 | 25.94 | 26.25 | 25.94 | 26.23 | 422,554 | +0.29(+1.11%) |
Jan 19, 2017 | 26.05 | 26.23 | 25.70 | 25.94 | 476,188 | -0.12(-0.46%) |
Jan 18, 2017 | 25.88 | 26.28 | 25.87 | 26.06 | 244,201 | +0.29(+1.12%) |
Jan 17, 2017 | 26.28 | 26.39 | 25.72 | 25.77 | 574,854 | -0.64(-2.44%) |
Jan 13, 2017 | 26.42 | 26.42 | 26.42 | 0 | +0.17(+0.65%) | |
Jan 12, 2017 | 26.54 | 26.54 | 25.96 | 26.25 | 500,479 | -0.39(-1.47%) |
Jan 11, 2017 | 26.59 | 26.67 | 26.48 | 26.64 | 213,668 | +0.09(+0.35%) |
Jan 10, 2017 | 26.48 | 26.66 | 26.37 | 26.54 | 548,081 | +0.09(+0.35%) |
Jan 09, 2017 | 26.44 | 26.74 | 26.22 | 26.45 | 863,315 | +0.01(+0.03%) |
Jan 06, 2017 | 26.46 | 26.61 | 26.36 | 26.44 | 736,377 | -0.08(-0.32%) |
Jan 05, 2017 | 26.50 | 26.83 | 26.43 | 26.53 | 738,695 | -0.12(-0.45%) |
Jan 04, 2017 | 26.31 | 26.85 | 26.30 | 26.65 | 759,072 | +0.42(+1.62%) |
Jan 03, 2017 | 26.27 | 26.40 | 25.99 | 26.22 | 349,618 | +0.07(+0.26%) |
Dec 30, 2016 | 26.15 | 26.15 | 26.15 | 0 | -0.13(-0.48%) | |
Dec 29, 2016 | 26.09 | 26.30 | 26.02 | 26.28 | 375,979 | +0.31(+1.18%) |
Dec 28, 2016 | 26.48 | 26.51 | 25.96 | 25.98 | 314,440 | -0.40(-1.51%) |
Dec 27, 2016 | 26.15 | 26.51 | 26.04 | 26.37 | 461,684 | +0.19(+0.71%) |
Dec 23, 2016 | 26.19 | 26.19 | 26.19 | 0 | +0.26(+1.01%) | |
Dec 22, 2016 | 26.12 | 26.12 | 25.64 | 25.92 | 496,291 | +0.42(+1.63%) |
Dec 21, 2016 | 25.68 | 25.71 | 25.48 | 25.51 | 318,822 | -0.12(-0.46%) |
Dec 20, 2016 | 25.73 | 25.82 | 25.47 | 25.63 | 356,694 | -0.03(-0.10%) |
Dec 19, 2016 | 25.60 | 25.70 | 25.53 | 25.65 | 402,322 | +0.08(+0.30%) |
Dec 16, 2016 | 25.74 | 25.85 | 25.48 | 25.58 | 965,317 | -0.07(-0.26%) |
Dec 15, 2016 | 25.59 | 25.76 | 25.42 | 25.64 | 342,088 | +0.16(+0.63%) |
Dec 14, 2016 | 25.73 | 26.01 | 25.45 | 25.48 | 406,082 | -0.36(-1.38%) |
Dec 13, 2016 | 25.64 | 25.87 | 25.49 | 25.84 | 425,702 | +0.34(+1.33%) |
Dec 12, 2016 | 25.71 | 25.82 | 25.42 | 25.50 | 649,369 | -0.24(-0.92%) |
Dec 09, 2016 | 25.80 | 25.96 | 25.73 | 25.74 | 529,621 | -0.13(-0.49%) |
Dec 08, 2016 | 25.57 | 25.88 | 25.49 | 25.87 | 540,860 | +0.25(+0.99%) |
Dec 07, 2016 | 25.56 | 25.68 | 25.39 | 25.61 | 572,854 | +0.12(+0.47%) |
Dec 06, 2016 | 25.38 | 25.51 | 25.29 | 25.49 | 459,415 | +0.18(+0.70%) |
Dec 05, 2016 | 25.24 | 25.42 | 25.15 | 25.31 | 580,156 | +0.14(+0.57%) |
Dec 02, 2016 | 25.24 | 25.36 | 25.04 | 25.17 | 599,491 | -0.08(-0.30%) |
Dec 01, 2016 | 25.13 | 25.44 | 24.98 | 25.25 | 935,279 | +0.24(+0.95%) |
Nov 30, 2016 | 25.43 | 25.53 | 25.00 | 25.01 | 649,929 | -0.45(-1.77%) |
Nov 29, 2016 | 25.64 | 25.80 | 25.44 | 25.46 | 536,560 | -0.13(-0.50%) |
Nov 28, 2016 | 25.64 | 25.82 | 25.52 | 25.59 | 707,256 | -0.18(-0.71%) |
Nov 25, 2016 | 25.89 | 25.92 | 25.75 | 25.77 | 243,918 | -0.13(-0.51%) |
Nov 23, 2016 | 25.90 | 25.90 | 25.90 | 0 | +0.26(+1.03%) | |
Nov 22, 2016 | 25.47 | 25.86 | 25.46 | 25.64 | 849,025 | +0.16(+0.63%) |
Nov 21, 2016 | 25.42 | 25.55 | 25.17 | 25.48 | 512,460 | +0.04(+0.17%) |
Nov 18, 2016 | 25.42 | 25.53 | 25.28 | 25.43 | 375,104 | -0.03(-0.13%) |
Nov 17, 2016 | 25.37 | 25.71 | 25.27 | 25.47 | 422,837 | +0.05(+0.20%) |
Nov 16, 2016 | 25.26 | 25.54 | 25.26 | 25.42 | 447,377 | +0.01(+0.03%) |
Nov 15, 2016 | 25.11 | 25.46 | 25.11 | 25.41 | 536,696 | +0.28(+1.11%) |
Nov 14, 2016 | 24.78 | 25.24 | 24.78 | 25.13 | 677,386 | +0.26(+1.06%) |
Nov 11, 2016 | 24.17 | 24.94 | 24.07 | 24.86 | 920,883 | +0.66(+2.74%) |
Nov 10, 2016 | 24.47 | 24.57 | 24.15 | 24.20 | 560,926 | -0.10(-0.42%) |
Nov 09, 2016 | 23.72 | 24.32 | 23.23 | 24.30 | 567,467 | +0.29(+1.20%) |
Nov 08, 2016 | 23.87 | 24.11 | 23.72 | 24.02 | 599,505 | +0.02(+0.07%) |
Nov 07, 2016 | 23.38 | 24.02 | 23.32 | 24.00 | 942,097 | +1.08(+4.71%) |
Nov 04, 2016 | 22.93 | 23.11 | 22.82 | 22.92 | 514,745 | -0.04(-0.18%) |
Nov 03, 2016 | 23.00 | 23.14 | 22.94 | 22.96 | 382,843 | -0.05(-0.22%) |
Nov 02, 2016 | 23.38 | 23.48 | 22.99 | 23.01 | 651,025 | -0.46(-1.97%) |
Nov 01, 2016 | 23.67 | 23.76 | 23.21 | 23.48 | 576,916 | -0.19(-0.82%) |
Oct 31, 2016 | 23.38 | 23.77 | 23.35 | 23.67 | 683,737 | +0.37(+1.59%) |
Oct 28, 2016 | 23.44 | 23.87 | 23.01 | 23.30 | 519,542 | +0.02(+0.07%) |
Oct 27, 2016 | 23.53 | 23.75 | 23.22 | 23.28 | 547,121 | -0.12(-0.50%) |
Oct 26, 2016 | 23.13 | 23.47 | 23.05 | 23.40 | 804,149 | +0.24(+1.02%) |
Oct 25, 2016 | 23.21 | 23.27 | 23.02 | 23.16 | 442,819 | -0.10(-0.43%) |
Oct 24, 2016 | 23.14 | 23.40 | 23.11 | 23.27 | 474,337 | +0.24(+1.06%) |
Oct 21, 2016 | 23.32 | 23.32 | 22.93 | 23.02 | 470,146 | -0.34(-1.44%) |
Oct 20, 2016 | 23.34 | 23.54 | 23.26 | 23.36 | 457,562 | +0.02(+0.07%) |
Oct 19, 2016 | 23.38 | 23.44 | 23.28 | 23.34 | 372,682 | -0.06(-0.25%) |
Oct 18, 2016 | 23.37 | 23.52 | 23.20 | 23.40 | 295,729 | +0.08(+0.36%) |
Oct 17, 2016 | 23.24 | 23.40 | 23.24 | 23.32 | 187,249 | +0.04(+0.18%) |
Oct 14, 2016 | 23.31 | 23.54 | 23.21 | 23.27 | 235,512 | +0.02(+0.07%) |
Oct 13, 2016 | 23.30 | 23.37 | 23.10 | 23.26 | 315,808 | -0.14(-0.61%) |
Oct 12, 2016 | 23.54 | 23.54 | 23.22 | 23.40 | 343,999 | -0.08(-0.32%) |
Oct 11, 2016 | 23.64 | 23.64 | 23.26 | 23.48 | 875,757 | -0.17(-0.71%) |
Oct 10, 2016 | 23.63 | 23.88 | 23.63 | 23.64 | 216,123 | +0.08(+0.36%) |
Oct 07, 2016 | 23.80 | 23.80 | 23.42 | 23.56 | 471,010 | -0.23(-0.96%) |
Oct 06, 2016 | 24.10 | 24.10 | 23.63 | 23.79 | 537,264 | -0.33(-1.36%) |
Oct 05, 2016 | 24.02 | 24.26 | 24.00 | 24.12 | 473,012 | +0.15(+0.63%) |
Oct 04, 2016 | 23.91 | 24.05 | 23.84 | 23.96 | 491,202 | +0.12(+0.49%) |
Oct 03, 2016 | 23.81 | 23.98 | 23.76 | 23.85 | 334,778 | -0.08(-0.35%) |
Sep 30, 2016 | 23.90 | 24.06 | 23.80 | 23.93 | 436,009 | +0.17(+0.71%) |
Sep 29, 2016 | 23.97 | 24.01 | 23.75 | 23.76 | 481,640 | -0.24(-1.02%) |
Sep 28, 2016 | 23.89 | 24.04 | 23.86 | 24.01 | 754,158 | +0.08(+0.32%) |
Sep 27, 2016 | 23.91 | 24.02 | 23.73 | 23.93 | 609,150 | +0.04(+0.18%) |
Sep 26, 2016 | 23.93 | 24.12 | 23.82 | 23.89 | 636,212 | -0.15(-0.63%) |
Sep 23, 2016 | 23.79 | 24.24 | 23.77 | 24.04 | 1,014,611 | +0.11(+0.46%) |
Sep 22, 2016 | 23.63 | 23.98 | 23.42 | 23.93 | 716,152 | +0.51(+2.16%) |
Sep 21, 2016 | 23.21 | 23.50 | 23.11 | 23.43 | 978,449 | +0.34(+1.46%) |
Sep 20, 2016 | 23.28 | 23.28 | 23.03 | 23.09 | 431,461 | -0.01(-0.04%) |
Sep 19, 2016 | 22.87 | 23.25 | 22.86 | 23.10 | 631,574 | +0.23(+0.99%) |
Sep 16, 2016 | 23.05 | 23.05 | 22.77 | 22.87 | 1,178,352 | -0.21(-0.91%) |
Sep 15, 2016 | 22.63 | 23.19 | 22.53 | 23.08 | 1,060,871 | +0.40(+1.75%) |
Sep 14, 2016 | 22.89 | 23.02 | 22.65 | 22.68 | 481,995 | -0.21(-0.92%) |
Sep 13, 2016 | 22.92 | 23.05 | 22.79 | 22.89 | 495,637 | -0.10(-0.44%) |
Sep 12, 2016 | 22.63 | 23.01 | 22.59 | 23.00 | 466,428 | +0.29(+1.30%) |
Sep 09, 2016 | 23.29 | 23.34 | 22.69 | 22.70 | 886,774 | -0.71(-3.02%) |
Sep 08, 2016 | 23.54 | 23.60 | 23.38 | 23.41 | 535,874 | -0.24(-1.00%) |
Sep 07, 2016 | 23.68 | 23.73 | 23.50 | 23.64 | 1,116,333 | +0.02(+0.07%) |
Sep 06, 2016 | 23.73 | 23.85 | 23.43 | 23.63 | 1,043,201 | +0.01(+0.04%) |
Sep 02, 2016 | 23.60 | 23.62 | 23.62 | 23.62 | 566,428 | +0.16(+0.68%) |