Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.92 | 44.06 | 42.72 | 43.18 | 1,833,082 | -0.63(-1.44%) |
May 30, 2017 | 44.19 | 44.38 | 43.79 | 43.81 | 1,409,342 | -0.34(-0.77%) |
May 26, 2017 | 43.97 | 44.27 | 43.65 | 44.15 | 1,805,194 | +0.31(+0.71%) |
May 25, 2017 | 43.82 | 44.42 | 43.29 | 43.84 | 1,113,506 | +0.26(+0.61%) |
May 24, 2017 | 43.89 | 44.04 | 43.43 | 43.57 | 932,780 | -0.24(-0.54%) |
May 23, 2017 | 43.94 | 44.01 | 43.26 | 43.81 | 870,575 | +0.08(+0.17%) |
May 22, 2017 | 43.18 | 43.76 | 42.98 | 43.73 | 1,175,374 | +0.88(+2.06%) |
May 19, 2017 | 42.48 | 43.25 | 42.19 | 42.85 | 2,130,431 | +0.61(+1.44%) |
May 18, 2017 | 42.08 | 42.65 | 41.30 | 42.24 | 2,063,986 | +0.05(+0.11%) |
May 17, 2017 | 43.31 | 43.47 | 42.18 | 42.20 | 1,622,994 | -1.45(-3.32%) |
May 16, 2017 | 43.40 | 43.75 | 42.71 | 43.64 | 1,293,135 | +0.44(+1.01%) |
May 15, 2017 | 43.39 | 43.91 | 42.94 | 43.21 | 1,873,720 | +0.19(+0.44%) |
May 12, 2017 | 42.66 | 43.14 | 42.29 | 43.02 | 1,319,772 | +0.34(+0.80%) |
May 11, 2017 | 42.54 | 42.83 | 42.17 | 42.68 | 1,345,033 | +0.13(+0.31%) |
May 10, 2017 | 42.12 | 42.58 | 41.74 | 42.55 | 1,307,307 | +0.42(+1.00%) |
May 09, 2017 | 42.07 | 42.72 | 42.03 | 42.13 | 1,513,965 | +0.12(+0.28%) |
May 08, 2017 | 42.44 | 42.64 | 41.96 | 42.01 | 1,706,063 | -0.42(-0.99%) |
May 05, 2017 | 41.95 | 42.43 | 41.94 | 42.43 | 1,483,377 | +0.66(+1.57%) |
May 04, 2017 | 41.83 | 42.36 | 41.58 | 41.77 | 1,713,373 | -0.06(-0.14%) |
May 03, 2017 | 42.20 | 42.28 | 41.16 | 41.83 | 2,650,269 | -0.70(-1.65%) |
May 02, 2017 | 40.21 | 42.57 | 39.86 | 42.53 | 5,423,004 | +2.16(+5.36%) |
May 01, 2017 | 40.83 | 40.91 | 39.68 | 40.37 | 2,479,671 | +0.14(+0.34%) |
Apr 28, 2017 | 40.50 | 40.54 | 39.96 | 40.23 | 1,624,517 | -0.20(-0.49%) |
Apr 27, 2017 | 39.93 | 40.52 | 39.91 | 40.43 | 1,107,755 | +0.55(+1.38%) |
Apr 26, 2017 | 40.32 | 40.49 | 39.61 | 39.88 | 1,598,068 | -0.44(-1.10%) |
Apr 25, 2017 | 40.19 | 40.52 | 39.91 | 40.32 | 1,183,621 | +0.46(+1.15%) |
Apr 24, 2017 | 39.40 | 39.99 | 39.30 | 39.86 | 1,591,023 | +0.95(+2.45%) |
Apr 21, 2017 | 39.28 | 39.28 | 38.68 | 38.91 | 1,120,101 | -0.14(-0.35%) |
Apr 20, 2017 | 38.51 | 39.18 | 38.09 | 39.05 | 1,300,924 | +0.72(+1.87%) |
Apr 19, 2017 | 38.19 | 38.44 | 38.05 | 38.33 | 1,271,518 | +0.24(+0.63%) |
Apr 18, 2017 | 38.28 | 38.38 | 37.98 | 38.09 | 1,205,334 | -0.15(-0.38%) |
Apr 17, 2017 | 37.63 | 38.27 | 37.46 | 38.24 | 1,398,755 | +0.60(+1.60%) |
Apr 13, 2017 | 38.28 | 38.53 | 37.54 | 37.63 | 1,536,584 | -0.73(-1.90%) |
Apr 12, 2017 | 39.15 | 39.40 | 38.21 | 38.36 | 1,604,936 | -0.71(-1.82%) |
Apr 11, 2017 | 39.27 | 39.60 | 38.71 | 39.08 | 2,004,541 | -0.39(-0.98%) |
Apr 10, 2017 | 39.85 | 40.19 | 39.37 | 39.46 | 1,133,916 | -0.24(-0.61%) |
Apr 07, 2017 | 40.01 | 40.48 | 39.70 | 39.70 | 1,828,110 | -0.43(-1.07%) |
Apr 06, 2017 | 39.31 | 40.32 | 39.02 | 40.13 | 1,547,538 | +0.86(+2.20%) |
Apr 05, 2017 | 39.80 | 40.25 | 39.24 | 39.27 | 1,166,352 | -0.27(-0.68%) |
Apr 04, 2017 | 39.42 | 40.07 | 39.29 | 39.54 | 1,281,986 | +0.13(+0.32%) |
Apr 03, 2017 | 40.17 | 40.96 | 39.19 | 39.41 | 3,480,312 | -0.16(-0.42%) |
Mar 31, 2017 | 39.69 | 39.89 | 39.44 | 39.58 | 1,164,087 | +0.01(+0.04%) |
Mar 30, 2017 | 38.94 | 39.66 | 38.94 | 39.56 | 974,330 | +0.65(+1.67%) |
Mar 29, 2017 | 38.83 | 38.97 | 38.55 | 38.91 | 668,965 | +0.18(+0.47%) |
Mar 28, 2017 | 38.11 | 39.05 | 37.87 | 38.73 | 1,652,693 | +0.63(+1.66%) |
Mar 27, 2017 | 37.43 | 38.21 | 36.78 | 38.10 | 1,382,948 | +0.19(+0.51%) |
Mar 24, 2017 | 37.84 | 38.35 | 37.62 | 37.90 | 976,738 | +0.10(+0.27%) |
Mar 23, 2017 | 37.56 | 38.04 | 37.36 | 37.80 | 1,266,938 | +0.33(+0.88%) |
Mar 22, 2017 | 36.75 | 37.51 | 36.46 | 37.47 | 1,375,664 | +0.53(+1.44%) |
Mar 21, 2017 | 38.17 | 38.28 | 36.75 | 36.94 | 2,343,126 | -1.16(-3.04%) |
Mar 20, 2017 | 38.19 | 38.38 | 37.86 | 38.10 | 948,666 | +0.03(+0.07%) |
Mar 17, 2017 | 37.95 | 38.19 | 37.79 | 38.07 | 1,698,857 | +0.18(+0.47%) |
Mar 16, 2017 | 37.89 | 38.18 | 37.74 | 37.89 | 1,062,304 | +0.12(+0.31%) |
Mar 15, 2017 | 37.19 | 37.85 | 36.83 | 37.77 | 2,144,575 | +0.23(+0.60%) |
Mar 14, 2017 | 37.63 | 37.97 | 37.37 | 37.54 | 1,254,658 | -0.12(-0.33%) |
Mar 13, 2017 | 37.79 | 38.03 | 37.48 | 37.67 | 1,962,564 | -0.01(-0.02%) |
Mar 10, 2017 | 37.56 | 37.89 | 37.39 | 37.68 | 1,340,585 | +0.17(+0.47%) |
Mar 09, 2017 | 37.73 | 37.85 | 37.33 | 37.50 | 851,149 | -0.17(-0.45%) |
Mar 08, 2017 | 37.86 | 38.12 | 37.64 | 37.67 | 788,318 | -0.17(-0.46%) |
Mar 07, 2017 | 37.70 | 38.25 | 37.48 | 37.85 | 1,872,348 | -0.02(-0.06%) |
Mar 06, 2017 | 37.68 | 38.20 | 37.68 | 37.87 | 1,962,434 | +0.05(+0.14%) |
Mar 03, 2017 | 37.30 | 37.84 | 37.30 | 37.82 | 1,874,802 | +0.44(+1.17%) |
Mar 02, 2017 | 36.95 | 37.79 | 36.89 | 37.38 | 1,876,395 | +0.02(+0.05%) |
Mar 01, 2017 | 36.80 | 37.50 | 36.63 | 37.36 | 2,033,512 | +1.19(+3.28%) |
Feb 28, 2017 | 36.66 | 36.66 | 36.14 | 36.17 | 1,023,876 | -0.49(-1.35%) |
Feb 27, 2017 | 36.70 | 36.78 | 36.33 | 36.67 | 1,698,628 | +0.02(+0.05%) |
Feb 24, 2017 | 35.68 | 36.69 | 35.62 | 36.65 | 1,317,063 | +0.77(+2.14%) |
Feb 23, 2017 | 36.52 | 36.55 | 35.58 | 35.88 | 1,706,489 | -0.43(-1.19%) |
Feb 22, 2017 | 35.99 | 36.68 | 35.99 | 36.32 | 1,633,496 | +0.16(+0.43%) |
Feb 21, 2017 | 35.68 | 37.16 | 35.68 | 36.16 | 3,385,379 | +0.16(+0.44%) |
Feb 17, 2017 | 36.00 | 36.00 | 36.00 | 0 | +2.82(+8.50%) | |
Feb 16, 2017 | 32.95 | 33.28 | 32.58 | 33.18 | 1,838,513 | +0.23(+0.70%) |
Feb 15, 2017 | 32.86 | 32.98 | 32.64 | 32.95 | 974,353 | +0.14(+0.42%) |
Feb 14, 2017 | 32.92 | 32.96 | 32.33 | 32.81 | 893,400 | -0.16(-0.49%) |
Feb 13, 2017 | 32.69 | 33.28 | 32.69 | 32.97 | 1,078,534 | +0.03(+0.10%) |
Feb 10, 2017 | 33.22 | 33.22 | 32.74 | 32.94 | 760,520 | -0.16(-0.50%) |
Feb 09, 2017 | 32.94 | 33.26 | 32.80 | 33.10 | 677,834 | +0.29(+0.88%) |
Feb 08, 2017 | 32.33 | 32.88 | 32.15 | 32.82 | 936,872 | +0.35(+1.09%) |
Feb 07, 2017 | 32.39 | 32.66 | 32.09 | 32.46 | 625,242 | +0.08(+0.26%) |
Feb 06, 2017 | 32.60 | 32.79 | 32.08 | 32.38 | 594,529 | -0.41(-1.25%) |
Feb 03, 2017 | 32.05 | 32.83 | 31.98 | 32.79 | 1,076,209 | +0.78(+2.43%) |
Feb 02, 2017 | 31.86 | 32.24 | 31.71 | 32.01 | 1,021,390 | +0.01(+0.04%) |
Feb 01, 2017 | 32.03 | 32.33 | 31.67 | 32.00 | 982,663 | +0.18(+0.56%) |
Jan 31, 2017 | 31.44 | 31.90 | 31.27 | 31.82 | 710,705 | +0.24(+0.76%) |
Jan 30, 2017 | 31.62 | 31.62 | 31.03 | 31.58 | 737,149 | +0.08(+0.24%) |
Jan 27, 2017 | 31.61 | 31.65 | 31.18 | 31.50 | 687,888 | -0.13(-0.42%) |
Jan 26, 2017 | 31.69 | 31.91 | 31.28 | 31.63 | 909,915 | -0.21(-0.67%) |
Jan 25, 2017 | 31.18 | 31.88 | 31.18 | 31.85 | 857,563 | +0.94(+3.05%) |
Jan 24, 2017 | 30.61 | 31.10 | 30.44 | 30.90 | 1,104,475 | +0.46(+1.50%) |
Jan 23, 2017 | 30.26 | 30.62 | 30.26 | 30.45 | 836,449 | +0.00(+0.02%) |
Jan 20, 2017 | 30.92 | 31.19 | 30.31 | 30.44 | 1,373,428 | -0.52(-1.69%) |
Jan 19, 2017 | 31.61 | 32.01 | 30.82 | 30.97 | 1,263,486 | -0.73(-2.32%) |
Jan 18, 2017 | 30.46 | 31.77 | 30.46 | 31.70 | 1,772,321 | +1.26(+4.15%) |
Jan 17, 2017 | 31.12 | 31.25 | 30.28 | 30.44 | 1,351,900 | -0.80(-2.55%) |
Jan 13, 2017 | 31.23 | 31.23 | 31.23 | 0 | +0.54(+1.76%) | |
Jan 12, 2017 | 30.88 | 31.05 | 30.06 | 30.69 | 737,834 | -0.17(-0.55%) |
Jan 11, 2017 | 30.75 | 30.98 | 30.50 | 30.86 | 749,400 | -0.08(-0.27%) |
Jan 10, 2017 | 30.22 | 31.22 | 30.10 | 30.95 | 1,148,450 | +0.82(+2.72%) |
Jan 09, 2017 | 29.93 | 30.67 | 29.68 | 30.13 | 1,258,934 | +0.33(+1.12%) |
Jan 06, 2017 | 29.75 | 30.02 | 29.73 | 29.79 | 728,392 | -0.03(-0.11%) |
Jan 05, 2017 | 30.35 | 30.41 | 29.67 | 29.83 | 941,272 | -0.59(-1.95%) |
Jan 04, 2017 | 29.81 | 30.42 | 29.79 | 30.42 | 1,176,093 | +0.62(+2.09%) |
Jan 03, 2017 | 29.87 | 30.21 | 29.37 | 29.80 | 975,892 | -0.16(-0.55%) |
Dec 30, 2016 | 29.96 | 29.96 | 29.96 | 0 | -0.21(-0.69%) | |
Dec 29, 2016 | 30.02 | 30.21 | 29.68 | 30.17 | 551,124 | +0.13(+0.44%) |
Dec 28, 2016 | 30.65 | 30.70 | 29.99 | 30.04 | 648,335 | -0.42(-1.38%) |
Dec 27, 2016 | 30.22 | 30.50 | 30.17 | 30.46 | 735,650 | +0.30(+1.00%) |
Dec 23, 2016 | 30.16 | 30.16 | 30.16 | 0 | -0.36(-1.17%) | |
Dec 22, 2016 | 30.44 | 30.79 | 30.37 | 30.51 | 1,274,670 | +0.11(+0.37%) |
Dec 21, 2016 | 30.27 | 30.70 | 30.25 | 30.40 | 585,690 | +0.20(+0.67%) |
Dec 20, 2016 | 30.46 | 30.52 | 29.93 | 30.20 | 1,040,946 | -0.30(-0.99%) |
Dec 19, 2016 | 30.38 | 30.76 | 30.25 | 30.50 | 1,269,196 | +0.12(+0.39%) |
Dec 16, 2016 | 30.57 | 30.81 | 30.24 | 30.38 | 2,284,136 | -0.12(-0.39%) |
Dec 15, 2016 | 30.23 | 30.93 | 30.23 | 30.50 | 1,299,232 | +0.26(+0.87%) |
Dec 14, 2016 | 30.28 | 30.45 | 30.09 | 30.24 | 851,545 | -0.12(-0.39%) |
Dec 13, 2016 | 30.41 | 30.85 | 30.20 | 30.35 | 1,109,477 | +0.17(+0.56%) |
Dec 12, 2016 | 31.06 | 31.06 | 29.91 | 30.18 | 1,255,392 | +0.49(+1.67%) |
Dec 09, 2016 | 30.33 | 30.49 | 29.54 | 29.69 | 1,605,432 | -0.46(-1.52%) |
Dec 08, 2016 | 28.38 | 30.26 | 28.21 | 30.15 | 3,111,913 | +2.17(+7.76%) |
Dec 07, 2016 | 27.86 | 28.08 | 27.45 | 27.98 | 2,089,240 | +0.09(+0.32%) |
Dec 06, 2016 | 27.35 | 27.90 | 27.35 | 27.89 | 1,949,506 | +0.56(+2.03%) |
Dec 05, 2016 | 27.52 | 27.83 | 27.23 | 27.33 | 1,425,233 | +0.01(+0.05%) |
Dec 02, 2016 | 27.52 | 27.84 | 27.04 | 27.32 | 1,653,678 | -0.51(-1.83%) |
Dec 01, 2016 | 28.26 | 28.72 | 27.60 | 27.82 | 1,422,818 | -0.30(-1.06%) |
Nov 30, 2016 | 28.51 | 28.57 | 28.12 | 28.12 | 874,367 | -0.26(-0.92%) |
Nov 29, 2016 | 28.26 | 28.64 | 28.26 | 28.38 | 1,036,839 | +0.15(+0.53%) |
Nov 28, 2016 | 28.62 | 28.87 | 28.10 | 28.23 | 950,775 | -0.34(-1.20%) |
Nov 25, 2016 | 28.66 | 28.93 | 28.51 | 28.58 | 526,531 | -0.04(-0.15%) |
Nov 23, 2016 | 28.62 | 28.62 | 28.62 | 0 | +0.02(+0.07%) | |
Nov 22, 2016 | 28.06 | 28.64 | 27.96 | 28.60 | 1,496,520 | +0.64(+2.31%) |
Nov 21, 2016 | 27.93 | 28.20 | 27.74 | 27.95 | 1,055,158 | +0.27(+0.99%) |
Nov 18, 2016 | 27.68 | 27.98 | 27.47 | 27.68 | 1,926,190 | -0.08(-0.27%) |
Nov 17, 2016 | 27.63 | 28.15 | 27.40 | 27.76 | 1,249,412 | +0.13(+0.48%) |
Nov 16, 2016 | 27.44 | 27.84 | 27.28 | 27.63 | 1,066,030 | +0.12(+0.43%) |
Nov 15, 2016 | 26.93 | 27.67 | 26.87 | 27.51 | 1,565,399 | +0.59(+2.20%) |
Nov 14, 2016 | 26.20 | 27.06 | 26.20 | 26.92 | 2,388,883 | +0.84(+3.23%) |
Nov 11, 2016 | 25.37 | 26.11 | 25.17 | 26.07 | 1,192,375 | +0.70(+2.76%) |
Nov 10, 2016 | 26.15 | 26.31 | 25.35 | 25.37 | 1,243,642 | -0.60(-2.32%) |
Nov 09, 2016 | 25.42 | 26.19 | 25.30 | 25.97 | 1,338,093 | +0.16(+0.60%) |
Nov 08, 2016 | 25.78 | 26.10 | 25.27 | 25.82 | 1,147,411 | +0.00(+0.02%) |
Nov 07, 2016 | 24.46 | 25.89 | 24.11 | 25.81 | 2,205,005 | +1.93(+8.10%) |
Nov 04, 2016 | 23.52 | 24.08 | 23.48 | 23.88 | 821,705 | +0.44(+1.89%) |
Nov 03, 2016 | 23.47 | 23.91 | 23.42 | 23.44 | 1,118,154 | +0.05(+0.22%) |
Nov 02, 2016 | 24.16 | 24.20 | 23.37 | 23.39 | 1,530,180 | -0.87(-3.59%) |
Nov 01, 2016 | 25.94 | 26.27 | 23.87 | 24.26 | 2,537,119 | -0.01(-0.06%) |
Oct 31, 2016 | 24.26 | 24.58 | 24.18 | 24.27 | 1,182,666 | +0.06(+0.25%) |
Oct 28, 2016 | 23.99 | 24.59 | 23.99 | 24.21 | 878,537 | +0.16(+0.65%) |
Oct 27, 2016 | 25.12 | 25.12 | 23.93 | 24.06 | 1,284,945 | -0.97(-3.87%) |
Oct 26, 2016 | 25.13 | 25.34 | 24.78 | 25.02 | 695,792 | -0.22(-0.88%) |
Oct 25, 2016 | 25.64 | 25.70 | 25.16 | 25.25 | 1,132,302 | -0.44(-1.72%) |
Oct 24, 2016 | 25.12 | 25.75 | 25.12 | 25.69 | 837,945 | +0.76(+3.06%) |
Oct 21, 2016 | 25.00 | 25.33 | 24.81 | 24.93 | 1,403,336 | -0.14(-0.54%) |
Oct 20, 2016 | 24.87 | 25.17 | 24.77 | 25.06 | 1,167,232 | +0.08(+0.30%) |
Oct 19, 2016 | 24.58 | 25.02 | 24.48 | 24.99 | 642,065 | +0.41(+1.68%) |
Oct 18, 2016 | 24.64 | 24.71 | 24.48 | 24.57 | 710,546 | +0.16(+0.66%) |
Oct 17, 2016 | 24.31 | 24.49 | 24.20 | 24.41 | 498,147 | +0.15(+0.62%) |
Oct 14, 2016 | 24.53 | 24.55 | 24.19 | 24.26 | 414,959 | -0.10(-0.42%) |
Oct 13, 2016 | 24.29 | 24.43 | 24.00 | 24.37 | 765,074 | -0.08(-0.31%) |
Oct 12, 2016 | 24.28 | 24.61 | 24.23 | 24.44 | 655,552 | +0.24(+0.97%) |
Oct 11, 2016 | 24.69 | 24.69 | 23.98 | 24.21 | 505,091 | -0.50(-2.04%) |
Oct 10, 2016 | 24.60 | 24.86 | 24.47 | 24.71 | 487,968 | +0.31(+1.27%) |
Oct 07, 2016 | 24.53 | 24.53 | 24.06 | 24.40 | 833,251 | -0.02(-0.10%) |
Oct 06, 2016 | 24.47 | 24.47 | 24.12 | 24.42 | 538,910 | -0.05(-0.21%) |
Oct 05, 2016 | 24.36 | 24.54 | 24.32 | 24.47 | 787,802 | +0.24(+0.99%) |
Oct 04, 2016 | 24.49 | 24.53 | 24.10 | 24.23 | 874,849 | -0.37(-1.49%) |
Oct 03, 2016 | 24.87 | 24.94 | 24.55 | 24.60 | 803,347 | -0.26(-1.06%) |
Sep 30, 2016 | 24.87 | 25.08 | 24.83 | 24.86 | 932,113 | +0.10(+0.40%) |
Sep 29, 2016 | 24.89 | 25.15 | 24.72 | 24.77 | 1,176,611 | -0.13(-0.51%) |
Sep 28, 2016 | 24.60 | 24.92 | 24.52 | 24.89 | 1,127,332 | +0.34(+1.40%) |
Sep 27, 2016 | 24.08 | 24.60 | 24.08 | 24.55 | 797,346 | +0.50(+2.09%) |
Sep 26, 2016 | 23.99 | 24.28 | 23.86 | 24.05 | 526,763 | +0.03(+0.12%) |
Sep 23, 2016 | 24.39 | 24.43 | 24.00 | 24.02 | 337,137 | -0.34(-1.41%) |
Sep 22, 2016 | 24.43 | 24.54 | 24.23 | 24.36 | 985,493 | +0.06(+0.25%) |
Sep 21, 2016 | 23.59 | 24.40 | 23.59 | 24.30 | 1,209,916 | +0.82(+3.51%) |
Sep 20, 2016 | 23.61 | 23.70 | 23.47 | 23.48 | 601,262 | -0.02(-0.08%) |
Sep 19, 2016 | 23.48 | 23.82 | 23.39 | 23.50 | 570,984 | +0.18(+0.77%) |
Sep 16, 2016 | 23.44 | 23.44 | 23.16 | 23.32 | 965,084 | -0.19(-0.82%) |
Sep 15, 2016 | 22.91 | 23.69 | 22.87 | 23.51 | 664,311 | +0.60(+2.63%) |
Sep 14, 2016 | 22.70 | 22.99 | 22.64 | 22.91 | 572,132 | +0.32(+1.39%) |
Sep 13, 2016 | 22.98 | 23.00 | 22.51 | 22.59 | 632,728 | -0.26(-1.15%) |
Sep 12, 2016 | 22.25 | 22.88 | 22.23 | 22.86 | 778,512 | +0.26(+1.14%) |
Sep 09, 2016 | 23.18 | 23.42 | 22.48 | 22.60 | 593,832 | -0.73(-3.15%) |
Sep 08, 2016 | 23.59 | 23.59 | 23.29 | 23.33 | 395,811 | -0.24(-1.02%) |
Sep 07, 2016 | 23.40 | 24.02 | 23.32 | 23.57 | 749,665 | +0.18(+0.78%) |
Sep 06, 2016 | 23.73 | 23.83 | 23.30 | 23.39 | 532,390 | -0.36(-1.53%) |
Sep 02, 2016 | 23.80 | 23.75 | 23.75 | 23.75 | 800,628 | +0.08(+0.32%) |
Sep 01, 2016 | 23.45 | 23.81 | 23.31 | 23.67 | 601,483 | +0.27(+1.15%) |
Aug 31, 2016 | 23.28 | 23.55 | 23.26 | 23.41 | 581,856 | -0.12(-0.49%) |
Aug 30, 2016 | 23.53 | 23.75 | 23.39 | 23.52 | 354,033 | -0.05(-0.20%) |
Aug 29, 2016 | 23.62 | 23.70 | 23.50 | 23.57 | 460,798 | -0.00(-0.02%) |
Aug 26, 2016 | 23.35 | 23.78 | 23.35 | 23.57 | 851,546 | +0.12(+0.52%) |
Aug 25, 2016 | 23.31 | 23.52 | 23.31 | 23.45 | 755,697 | +0.03(+0.14%) |
Aug 24, 2016 | 23.54 | 23.56 | 23.31 | 23.42 | 488,010 | -0.15(-0.64%) |
Aug 23, 2016 | 23.43 | 23.61 | 23.30 | 23.57 | 821,191 | +0.23(+1.01%) |
Aug 22, 2016 | 23.39 | 23.50 | 23.21 | 23.33 | 412,782 | -0.15(-0.64%) |
Aug 19, 2016 | 23.41 | 23.66 | 23.23 | 23.48 | 749,376 | +0.06(+0.26%) |
Aug 18, 2016 | 23.30 | 23.49 | 23.11 | 23.42 | 493,908 | +0.08(+0.34%) |
Aug 17, 2016 | 23.39 | 23.42 | 23.09 | 23.34 | 661,711 | -0.11(-0.46%) |
Aug 16, 2016 | 23.62 | 23.67 | 23.43 | 23.45 | 354,697 | -0.18(-0.76%) |
Aug 15, 2016 | 23.49 | 23.76 | 23.49 | 23.63 | 391,561 | +0.16(+0.68%) |
Aug 12, 2016 | 23.55 | 23.59 | 23.31 | 23.47 | 473,564 | -0.04(-0.16%) |
Aug 11, 2016 | 23.47 | 23.77 | 23.40 | 23.51 | 818,360 | +0.05(+0.22%) |
Aug 10, 2016 | 23.27 | 23.47 | 23.20 | 23.46 | 688,877 | +0.24(+1.03%) |
Aug 09, 2016 | 23.20 | 23.36 | 23.12 | 23.22 | 532,475 | +0.09(+0.41%) |
Aug 08, 2016 | 23.16 | 23.38 | 23.03 | 23.12 | 1,349,426 | -0.10(-0.45%) |
Aug 05, 2016 | 23.00 | 23.42 | 22.95 | 23.23 | 897,395 | +0.31(+1.35%) |
Aug 04, 2016 | 22.75 | 23.03 | 22.56 | 22.92 | 912,999 | +0.12(+0.51%) |
Aug 03, 2016 | 23.00 | 23.10 | 22.10 | 22.80 | 2,639,117 | -0.19(-0.82%) |
Aug 02, 2016 | 24.19 | 25.10 | 22.77 | 22.99 | 6,171,163 | +1.70(+7.99%) |
Aug 01, 2016 | 21.30 | 21.48 | 21.10 | 21.29 | 1,831,792 | +0.07(+0.33%) |
Jul 29, 2016 | 20.89 | 21.30 | 20.84 | 21.22 | 795,691 | +0.23(+1.10%) |
Jul 28, 2016 | 21.04 | 21.07 | 20.73 | 20.99 | 688,751 | -0.08(-0.40%) |
Jul 27, 2016 | 20.67 | 21.15 | 20.63 | 21.07 | 887,701 | +0.46(+2.23%) |
Jul 26, 2016 | 20.45 | 20.64 | 20.37 | 20.61 | 374,426 | +0.13(+0.62%) |
Jul 25, 2016 | 20.53 | 20.68 | 20.45 | 20.48 | 495,616 | -0.03(-0.16%) |
Jul 22, 2016 | 20.45 | 20.66 | 20.29 | 20.52 | 401,251 | +0.12(+0.58%) |
Jul 21, 2016 | 20.54 | 20.67 | 20.37 | 20.40 | 419,923 | -0.21(-1.03%) |
Jul 20, 2016 | 20.53 | 20.67 | 20.46 | 20.61 | 290,783 | +0.19(+0.92%) |
Jul 19, 2016 | 20.24 | 20.43 | 20.23 | 20.42 | 398,459 | +0.01(+0.05%) |
Jul 18, 2016 | 20.43 | 20.51 | 20.28 | 20.41 | 388,010 | +0.04(+0.21%) |
Jul 15, 2016 | 20.48 | 20.59 | 20.33 | 20.37 | 405,324 | -0.12(-0.57%) |
Jul 14, 2016 | 20.75 | 20.80 | 20.47 | 20.49 | 409,818 | -0.00(-0.02%) |
Jul 13, 2016 | 20.84 | 20.85 | 20.39 | 20.49 | 696,663 | -0.20(-0.95%) |
Jul 12, 2016 | 20.54 | 20.76 | 20.45 | 20.69 | 775,204 | +0.28(+1.38%) |
Jul 11, 2016 | 20.23 | 20.51 | 20.23 | 20.41 | 783,932 | +0.34(+1.71%) |
Jul 08, 2016 | 20.17 | 20.00 | 20.05 | 20.06 | 800,520 | +0.07(+0.33%) |
Jul 07, 2016 | 19.98 | 20.12 | 19.88 | 20.00 | 307,995 | +0.04(+0.21%) |
Jul 05, 2016 | 20.20 | 20.20 | 19.74 | 19.96 | 443,931 | -0.29(-1.42%) |
Jul 01, 2016 | 20.17 | 20.24 | 20.24 | 20.24 | 600,201 | +0.00(+0.00%) |
Jun 30, 2016 | 19.66 | 20.27 | 19.64 | 20.24 | 1,042,003 | +0.68(+3.48%) |
Jun 29, 2016 | 19.30 | 19.57 | 18.77 | 19.56 | 542,263 | +0.52(+2.74%) |
Jun 28, 2016 | 18.41 | 19.13 | 18.41 | 19.04 | 889,328 | +0.78(+4.30%) |
Jun 27, 2016 | 18.90 | 19.10 | 18.18 | 18.26 | 978,495 | -0.93(-4.85%) |
Jun 24, 2016 | 19.29 | 19.87 | 18.86 | 19.19 | 1,266,258 | -0.92(-4.56%) |
Jun 23, 2016 | 20.11 | 20.16 | 19.97 | 20.10 | 713,266 | +0.18(+0.90%) |
Jun 22, 2016 | 20.02 | 20.16 | 19.91 | 19.92 | 376,536 | -0.12(-0.61%) |
Jun 21, 2016 | 20.13 | 20.31 | 19.92 | 20.05 | 492,286 | -0.05(-0.26%) |
Jun 20, 2016 | 19.99 | 20.21 | 19.95 | 20.10 | 449,488 | +0.35(+1.76%) |
Jun 17, 2016 | 19.68 | 19.84 | 19.39 | 19.75 | 1,400,065 | +0.05(+0.26%) |
Jun 16, 2016 | 19.67 | 19.75 | 19.49 | 19.70 | 783,359 | -0.12(-0.59%) |
Jun 15, 2016 | 19.80 | 20.18 | 19.75 | 19.82 | 635,789 | +0.14(+0.72%) |
Jun 14, 2016 | 19.69 | 20.20 | 19.38 | 19.67 | 1,728,453 | -0.77(-3.79%) |
Jun 13, 2016 | 20.50 | 20.76 | 20.45 | 20.45 | 406,395 | -0.16(-0.77%) |
Jun 10, 2016 | 20.85 | 20.88 | 20.54 | 20.61 | 381,203 | -0.38(-1.81%) |
Jun 09, 2016 | 21.03 | 21.10 | 20.90 | 20.99 | 409,418 | -0.13(-0.60%) |
Jun 08, 2016 | 20.96 | 21.24 | 20.96 | 21.12 | 824,334 | +0.14(+0.67%) |
Jun 07, 2016 | 20.92 | 21.07 | 20.89 | 20.98 | 505,921 | +0.06(+0.29%) |
Jun 06, 2016 | 20.76 | 21.06 | 20.67 | 20.91 | 749,810 | +0.14(+0.66%) |
Jun 03, 2016 | 20.50 | 20.82 | 20.38 | 20.78 | 752,099 | +0.29(+1.42%) |
Jun 02, 2016 | 20.32 | 20.57 | 20.20 | 20.49 | 755,663 | +0.10(+0.48%) |