Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 33.42 | 33.64 | 33.12 | 33.15 | 564,669 | -0.22(-0.66%) |
Jun 29, 2017 | 33.91 | 33.95 | 33.10 | 33.37 | 750,062 | -0.55(-1.62%) |
Jun 28, 2017 | 33.63 | 34.00 | 33.41 | 33.92 | 688,766 | +0.53(+1.59%) |
Jun 27, 2017 | 33.36 | 33.59 | 33.10 | 33.39 | 546,072 | -0.02(-0.06%) |
Jun 26, 2017 | 34.01 | 34.03 | 33.31 | 33.41 | 393,505 | -0.54(-1.59%) |
Jun 23, 2017 | 33.61 | 34.00 | 33.57 | 33.95 | 606,451 | +0.39(+1.16%) |
Jun 22, 2017 | 33.30 | 33.58 | 33.26 | 33.56 | 359,395 | +0.29(+0.87%) |
Jun 21, 2017 | 33.26 | 33.50 | 33.15 | 33.27 | 436,078 | +0.00(+0.00%) |
Jun 20, 2017 | 33.32 | 33.41 | 33.13 | 33.27 | 396,212 | +0.04(+0.12%) |
Jun 19, 2017 | 33.14 | 33.35 | 33.04 | 33.23 | 336,751 | +0.28(+0.85%) |
Jun 16, 2017 | 32.43 | 32.98 | 32.42 | 32.95 | 691,462 | +0.24(+0.73%) |
Jun 15, 2017 | 32.40 | 32.76 | 32.40 | 32.71 | 434,020 | -0.04(-0.12%) |
Jun 14, 2017 | 33.01 | 33.03 | 32.64 | 32.75 | 439,519 | -0.10(-0.30%) |
Jun 13, 2017 | 32.64 | 33.05 | 32.64 | 32.85 | 364,031 | +0.27(+0.83%) |
Jun 12, 2017 | 32.59 | 32.65 | 32.02 | 32.58 | 497,196 | +0.10(+0.31%) |
Jun 09, 2017 | 32.70 | 33.11 | 32.20 | 32.48 | 604,667 | -0.23(-0.70%) |
Jun 08, 2017 | 32.17 | 32.73 | 32.17 | 32.71 | 326,676 | +0.41(+1.27%) |
Jun 07, 2017 | 32.03 | 32.35 | 31.97 | 32.30 | 460,937 | +0.34(+1.06%) |
Jun 06, 2017 | 31.97 | 32.19 | 31.79 | 31.96 | 357,572 | -0.01(-0.03%) |
Jun 05, 2017 | 32.08 | 32.08 | 31.78 | 31.97 | 418,036 | -0.13(-0.40%) |
Jun 02, 2017 | 31.61 | 32.19 | 31.61 | 32.10 | 739,069 | +0.57(+1.81%) |
Jun 01, 2017 | 30.93 | 31.58 | 30.90 | 31.53 | 427,983 | +0.78(+2.54%) |
May 31, 2017 | 30.67 | 30.82 | 30.45 | 30.75 | 383,851 | +0.24(+0.79%) |
May 30, 2017 | 30.86 | 30.89 | 30.36 | 30.51 | 483,111 | -0.36(-1.17%) |
May 26, 2017 | 31.10 | 31.36 | 30.86 | 30.87 | 358,191 | -0.10(-0.32%) |
May 25, 2017 | 30.70 | 31.32 | 30.54 | 30.97 | 533,643 | +0.38(+1.24%) |
May 24, 2017 | 30.51 | 30.68 | 30.45 | 30.59 | 318,234 | +0.16(+0.53%) |
May 23, 2017 | 30.30 | 30.91 | 30.25 | 30.43 | 662,217 | +0.10(+0.33%) |
May 22, 2017 | 30.52 | 30.77 | 30.26 | 30.33 | 710,667 | -0.14(-0.46%) |
May 19, 2017 | 30.33 | 30.81 | 30.32 | 30.47 | 750,180 | +0.14(+0.46%) |
May 18, 2017 | 29.84 | 31.00 | 29.20 | 30.33 | 926,096 | -0.91(-2.91%) |
May 17, 2017 | 31.70 | 31.56 | 31.19 | 31.24 | 428,265 | -0.46(-1.45%) |
May 16, 2017 | 31.83 | 31.93 | 31.48 | 31.70 | 272,135 | -0.17(-0.53%) |
May 15, 2017 | 31.18 | 31.91 | 31.13 | 31.87 | 462,407 | +0.67(+2.15%) |
May 12, 2017 | 31.24 | 31.38 | 31.13 | 31.20 | 239,927 | -0.06(-0.19%) |
May 11, 2017 | 31.34 | 31.38 | 31.14 | 31.26 | 320,843 | -0.25(-0.79%) |
May 10, 2017 | 31.36 | 31.61 | 31.19 | 31.51 | 314,057 | +0.13(+0.41%) |
May 09, 2017 | 30.96 | 31.47 | 30.96 | 31.38 | 531,001 | +0.42(+1.36%) |
May 08, 2017 | 31.08 | 31.32 | 30.84 | 30.96 | 486,654 | -0.42(-1.34%) |
May 05, 2017 | 32.24 | 32.36 | 31.24 | 31.38 | 580,424 | -0.77(-2.40%) |
May 04, 2017 | 32.40 | 33.06 | 31.89 | 32.15 | 1,361,549 | +1.59(+5.20%) |
May 03, 2017 | 30.66 | 30.68 | 30.41 | 30.56 | 465,539 | -0.10(-0.33%) |
May 02, 2017 | 30.61 | 30.73 | 30.35 | 30.66 | 370,187 | -0.01(-0.03%) |
May 01, 2017 | 30.35 | 30.73 | 30.29 | 30.67 | 435,779 | +0.34(+1.12%) |
Apr 28, 2017 | 30.59 | 30.87 | 30.07 | 30.33 | 882,296 | -0.23(-0.75%) |
Apr 27, 2017 | 30.35 | 30.77 | 30.27 | 30.56 | 490,130 | +0.31(+1.02%) |
Apr 26, 2017 | 30.48 | 30.81 | 30.23 | 30.25 | 825,574 | -0.30(-0.98%) |
Apr 25, 2017 | 30.86 | 31.19 | 30.50 | 30.55 | 663,038 | -0.11(-0.36%) |
Apr 24, 2017 | 30.44 | 31.04 | 30.44 | 30.66 | 581,513 | -0.24(-0.78%) |
Apr 21, 2017 | 30.98 | 31.03 | 30.79 | 30.90 | 247,718 | -0.12(-0.39%) |
Apr 20, 2017 | 30.63 | 31.08 | 30.46 | 31.02 | 304,325 | +0.49(+1.60%) |
Apr 19, 2017 | 30.45 | 30.68 | 30.13 | 30.53 | 621,589 | +0.11(+0.36%) |
Apr 18, 2017 | 30.55 | 30.75 | 30.04 | 30.42 | 624,977 | -0.23(-0.75%) |
Apr 17, 2017 | 30.50 | 30.79 | 30.37 | 30.65 | 508,999 | +0.22(+0.72%) |
Apr 13, 2017 | 30.47 | 30.57 | 30.27 | 30.43 | 449,812 | -0.17(-0.56%) |
Apr 12, 2017 | 30.92 | 31.27 | 30.46 | 30.60 | 914,487 | +0.79(+2.65%) |
Apr 11, 2017 | 29.63 | 29.84 | 29.48 | 29.81 | 392,685 | +0.11(+0.37%) |
Apr 10, 2017 | 29.75 | 29.86 | 29.52 | 29.70 | 451,742 | +0.08(+0.27%) |
Apr 07, 2017 | 29.33 | 29.69 | 29.19 | 29.62 | 648,715 | +0.24(+0.82%) |
Apr 06, 2017 | 29.18 | 29.51 | 29.09 | 29.38 | 496,828 | +0.26(+0.89%) |
Apr 05, 2017 | 29.75 | 29.78 | 29.10 | 29.12 | 433,632 | -0.50(-1.69%) |
Apr 04, 2017 | 29.42 | 29.84 | 29.40 | 29.62 | 575,674 | +0.20(+0.68%) |
Apr 03, 2017 | 29.58 | 29.70 | 29.11 | 29.42 | 484,402 | -0.20(-0.68%) |
Mar 31, 2017 | 29.44 | 29.78 | 29.34 | 29.62 | 524,491 | +0.23(+0.78%) |
Mar 30, 2017 | 29.40 | 29.56 | 29.33 | 29.39 | 443,640 | -0.03(-0.10%) |
Mar 29, 2017 | 29.63 | 29.73 | 29.39 | 29.42 | 584,304 | -0.18(-0.61%) |
Mar 28, 2017 | 29.80 | 29.87 | 29.41 | 29.60 | 844,657 | -0.28(-0.94%) |
Mar 27, 2017 | 29.81 | 30.04 | 29.72 | 29.88 | 712,525 | -0.08(-0.27%) |
Mar 24, 2017 | 29.64 | 30.12 | 29.64 | 29.96 | 985,504 | +0.34(+1.15%) |
Mar 23, 2017 | 29.35 | 30.02 | 29.23 | 29.62 | 1,279,613 | +0.28(+0.95%) |
Mar 22, 2017 | 29.32 | 29.50 | 29.01 | 29.34 | 967,252 | +0.03(+0.10%) |
Mar 21, 2017 | 29.53 | 29.70 | 29.16 | 29.31 | 1,191,593 | -0.04(-0.14%) |
Mar 20, 2017 | 29.21 | 29.43 | 29.06 | 29.35 | 908,556 | +0.23(+0.79%) |
Mar 17, 2017 | 27.97 | 29.23 | 27.97 | 29.12 | 1,391,028 | +1.19(+4.26%) |
Mar 16, 2017 | 27.90 | 27.97 | 27.74 | 27.93 | 378,094 | -0.03(-0.11%) |
Mar 15, 2017 | 27.52 | 28.09 | 27.52 | 27.96 | 538,685 | +0.54(+1.97%) |
Mar 14, 2017 | 27.46 | 27.50 | 27.07 | 27.42 | 454,571 | -0.08(-0.29%) |
Mar 13, 2017 | 27.36 | 27.60 | 27.16 | 27.50 | 638,160 | +0.17(+0.62%) |
Mar 10, 2017 | 27.38 | 27.44 | 27.04 | 27.33 | 851,453 | +0.09(+0.33%) |
Mar 09, 2017 | 27.17 | 27.45 | 26.95 | 27.24 | 1,004,653 | +0.10(+0.37%) |
Mar 08, 2017 | 27.32 | 27.54 | 27.10 | 27.14 | 563,803 | -0.14(-0.51%) |
Mar 07, 2017 | 27.63 | 27.64 | 27.19 | 27.28 | 882,098 | -0.36(-1.30%) |
Mar 06, 2017 | 27.97 | 27.97 | 27.51 | 27.64 | 878,296 | -0.46(-1.64%) |
Mar 03, 2017 | 28.00 | 28.19 | 27.80 | 28.10 | 656,244 | +0.08(+0.29%) |
Mar 02, 2017 | 28.03 | 28.54 | 27.97 | 28.02 | 963,020 | -0.03(-0.11%) |
Mar 01, 2017 | 28.32 | 28.32 | 27.84 | 28.05 | 1,824,104 | +0.24(+0.86%) |
Feb 28, 2017 | 27.75 | 28.60 | 27.12 | 27.81 | 2,729,349 | -0.80(-2.80%) |
Feb 27, 2017 | 28.74 | 28.83 | 28.42 | 28.61 | 1,304,999 | -0.09(-0.31%) |
Feb 24, 2017 | 28.00 | 28.70 | 27.79 | 28.70 | 601,516 | +0.67(+2.39%) |
Feb 23, 2017 | 28.29 | 28.44 | 28.02 | 28.03 | 894,460 | -0.18(-0.64%) |
Feb 22, 2017 | 28.00 | 28.27 | 27.86 | 28.21 | 677,102 | +0.17(+0.61%) |
Feb 21, 2017 | 27.65 | 28.17 | 27.65 | 28.04 | 1,198,424 | +0.42(+1.52%) |
Feb 17, 2017 | 27.62 | 27.62 | 27.62 | 0 | +0.35(+1.28%) | |
Feb 16, 2017 | 27.29 | 27.46 | 27.15 | 27.27 | 628,443 | -0.02(-0.07%) |
Feb 15, 2017 | 26.87 | 27.35 | 26.86 | 27.29 | 699,271 | +0.39(+1.45%) |
Feb 14, 2017 | 26.63 | 26.96 | 26.63 | 26.90 | 513,672 | +0.15(+0.56%) |
Feb 13, 2017 | 26.88 | 27.00 | 26.53 | 26.75 | 753,796 | +0.03(+0.11%) |
Feb 10, 2017 | 26.78 | 26.95 | 26.64 | 26.72 | 450,182 | -0.05(-0.19%) |
Feb 09, 2017 | 26.42 | 26.90 | 26.42 | 26.77 | 682,228 | +0.35(+1.32%) |
Feb 08, 2017 | 26.47 | 26.55 | 26.26 | 26.42 | 677,611 | -0.07(-0.26%) |
Feb 07, 2017 | 26.21 | 26.58 | 26.15 | 26.49 | 484,044 | +0.37(+1.42%) |
Feb 06, 2017 | 26.25 | 26.58 | 26.07 | 26.12 | 692,046 | -0.14(-0.53%) |
Feb 03, 2017 | 26.23 | 26.44 | 25.85 | 26.26 | 679,263 | +0.30(+1.16%) |
Feb 02, 2017 | 26.31 | 26.42 | 25.95 | 25.96 | 621,158 | -0.35(-1.33%) |
Feb 01, 2017 | 26.51 | 26.73 | 26.20 | 26.31 | 840,486 | -0.05(-0.19%) |
Jan 31, 2017 | 26.25 | 26.40 | 25.93 | 26.36 | 504,749 | +0.09(+0.34%) |
Jan 30, 2017 | 26.02 | 26.29 | 25.71 | 26.27 | 740,169 | +0.21(+0.81%) |
Jan 27, 2017 | 25.90 | 26.28 | 25.90 | 26.06 | 423,021 | +0.09(+0.35%) |
Jan 26, 2017 | 26.12 | 26.25 | 25.67 | 25.97 | 453,111 | -0.17(-0.65%) |
Jan 25, 2017 | 26.15 | 26.31 | 25.92 | 26.14 | 622,206 | +0.21(+0.81%) |
Jan 24, 2017 | 25.98 | 26.08 | 25.74 | 25.93 | 679,297 | -0.02(-0.08%) |
Jan 23, 2017 | 26.09 | 26.39 | 25.86 | 25.95 | 641,836 | -0.22(-0.84%) |
Jan 20, 2017 | 26.33 | 26.55 | 26.07 | 26.17 | 904,605 | -0.18(-0.68%) |
Jan 19, 2017 | 26.91 | 27.11 | 26.20 | 26.35 | 1,017,020 | -0.58(-2.15%) |
Jan 18, 2017 | 27.29 | 27.29 | 26.86 | 26.93 | 761,888 | -0.25(-0.92%) |
Jan 17, 2017 | 27.28 | 27.28 | 26.68 | 27.18 | 692,462 | -0.14(-0.51%) |
Jan 13, 2017 | 27.32 | 27.32 | 27.32 | 0 | +0.67(+2.51%) | |
Jan 12, 2017 | 26.57 | 26.89 | 26.13 | 26.65 | 1,066,729 | -0.11(-0.41%) |
Jan 11, 2017 | 25.75 | 27.00 | 25.66 | 26.76 | 1,999,686 | +1.44(+5.69%) |
Jan 10, 2017 | 24.90 | 25.35 | 24.86 | 25.32 | 1,208,675 | +0.42(+1.69%) |
Jan 09, 2017 | 24.91 | 25.00 | 24.70 | 24.90 | 694,143 | +0.08(+0.32%) |
Jan 06, 2017 | 24.85 | 25.08 | 24.76 | 24.82 | 465,500 | -0.02(-0.08%) |
Jan 05, 2017 | 24.95 | 25.14 | 24.82 | 24.84 | 609,160 | -0.07(-0.28%) |
Jan 04, 2017 | 24.97 | 25.18 | 24.79 | 24.91 | 868,345 | +0.12(+0.48%) |
Jan 03, 2017 | 24.94 | 25.09 | 24.58 | 24.79 | 997,242 | -0.02(-0.08%) |
Dec 30, 2016 | 24.81 | 24.81 | 24.81 | 0 | -0.03(-0.12%) | |
Dec 29, 2016 | 24.48 | 24.97 | 24.48 | 24.84 | 829,657 | +0.36(+1.47%) |
Dec 28, 2016 | 24.64 | 24.64 | 24.32 | 24.48 | 573,886 | -0.13(-0.53%) |
Dec 27, 2016 | 24.54 | 24.76 | 24.51 | 24.61 | 381,860 | +0.06(+0.24%) |
Dec 23, 2016 | 24.55 | 24.55 | 24.55 | 0 | +0.29(+1.20%) | |
Dec 22, 2016 | 24.20 | 24.35 | 24.02 | 24.26 | 766,827 | +0.12(+0.50%) |
Dec 21, 2016 | 24.16 | 24.23 | 23.99 | 24.14 | 838,429 | +0.06(+0.25%) |
Dec 20, 2016 | 24.19 | 24.34 | 23.96 | 24.08 | 771,600 | -0.13(-0.54%) |
Dec 19, 2016 | 24.28 | 24.52 | 24.07 | 24.21 | 630,067 | -0.04(-0.16%) |
Dec 16, 2016 | 24.25 | 24.31 | 24.04 | 24.25 | 1,948,287 | +0.08(+0.33%) |
Dec 15, 2016 | 23.57 | 24.18 | 23.43 | 24.17 | 1,049,224 | +0.55(+2.33%) |
Dec 14, 2016 | 24.15 | 24.15 | 23.48 | 23.62 | 1,032,884 | -0.47(-1.95%) |
Dec 13, 2016 | 24.34 | 24.41 | 24.05 | 24.09 | 1,394,304 | -0.16(-0.66%) |
Dec 12, 2016 | 24.20 | 24.64 | 24.16 | 24.25 | 1,072,735 | -0.05(-0.21%) |
Dec 09, 2016 | 24.25 | 24.36 | 24.08 | 24.30 | 973,676 | +0.14(+0.58%) |
Dec 08, 2016 | 23.70 | 24.33 | 23.43 | 24.16 | 1,313,644 | +0.56(+2.37%) |
Dec 07, 2016 | 23.13 | 23.72 | 23.04 | 23.60 | 1,259,168 | +0.29(+1.24%) |
Dec 06, 2016 | 22.99 | 23.45 | 22.74 | 23.31 | 12,390,816 | +0.30(+1.30%) |
Dec 05, 2016 | 22.92 | 23.48 | 22.91 | 23.01 | 4,315,378 | +1.12(+5.12%) |
Dec 02, 2016 | 21.82 | 22.08 | 21.64 | 21.89 | 649,318 | +0.12(+0.55%) |
Dec 01, 2016 | 21.62 | 21.95 | 21.62 | 21.77 | 727,873 | +0.13(+0.60%) |
Nov 30, 2016 | 21.91 | 22.00 | 21.54 | 21.64 | 787,819 | -0.07(-0.32%) |
Nov 29, 2016 | 21.67 | 21.96 | 21.63 | 21.71 | 507,709 | +0.09(+0.42%) |
Nov 28, 2016 | 21.54 | 21.69 | 21.41 | 21.62 | 701,226 | +0.06(+0.28%) |
Nov 25, 2016 | 21.30 | 21.56 | 21.26 | 21.56 | 403,470 | +0.25(+1.17%) |
Nov 23, 2016 | 21.31 | 21.31 | 21.31 | 0 | +0.15(+0.71%) | |
Nov 22, 2016 | 21.38 | 21.40 | 20.92 | 21.16 | 988,415 | -0.28(-1.31%) |
Nov 21, 2016 | 21.15 | 21.49 | 20.81 | 21.44 | 959,538 | +0.25(+1.18%) |
Nov 18, 2016 | 21.07 | 21.31 | 21.03 | 21.19 | 805,154 | +0.18(+0.86%) |
Nov 17, 2016 | 21.04 | 21.16 | 20.97 | 21.01 | 773,781 | +0.06(+0.29%) |
Nov 16, 2016 | 20.94 | 21.09 | 20.81 | 20.95 | 743,200 | -0.14(-0.66%) |
Nov 15, 2016 | 20.64 | 21.15 | 20.55 | 21.09 | 868,943 | +0.44(+2.13%) |
Nov 14, 2016 | 21.50 | 21.67 | 20.52 | 20.65 | 1,352,148 | -0.80(-3.73%) |
Nov 11, 2016 | 21.62 | 21.77 | 21.39 | 21.45 | 1,134,816 | -0.11(-0.51%) |
Nov 10, 2016 | 21.61 | 22.47 | 21.24 | 21.56 | 1,679,422 | +0.26(+1.22%) |
Nov 09, 2016 | 19.40 | 21.55 | 19.25 | 21.30 | 5,336,201 | -1.03(-4.61%) |
Nov 08, 2016 | 22.45 | 22.80 | 22.31 | 22.33 | 1,176,386 | -0.23(-1.02%) |
Nov 07, 2016 | 22.18 | 22.61 | 22.16 | 22.56 | 674,040 | +0.68(+3.11%) |
Nov 04, 2016 | 21.28 | 22.08 | 21.28 | 21.88 | 1,003,610 | +0.66(+3.11%) |
Nov 03, 2016 | 21.62 | 22.02 | 21.19 | 21.22 | 1,112,339 | -0.37(-1.71%) |
Nov 02, 2016 | 21.55 | 21.79 | 21.52 | 21.59 | 442,251 | -0.05(-0.23%) |
Nov 01, 2016 | 22.12 | 22.22 | 21.56 | 21.64 | 636,467 | -0.49(-2.21%) |
Oct 31, 2016 | 22.14 | 22.21 | 21.96 | 22.13 | 805,986 | -0.21(-0.94%) |
Oct 28, 2016 | 21.91 | 22.46 | 21.81 | 22.34 | 755,999 | +0.44(+2.01%) |
Oct 27, 2016 | 21.96 | 22.32 | 21.84 | 21.90 | 1,400,257 | -0.02(-0.09%) |
Oct 26, 2016 | 22.13 | 22.50 | 21.74 | 21.92 | 958,222 | -0.76(-3.35%) |
Oct 25, 2016 | 23.26 | 23.26 | 22.57 | 22.68 | 444,370 | -0.57(-2.45%) |
Oct 24, 2016 | 23.26 | 23.49 | 23.13 | 23.25 | 231,896 | +0.16(+0.69%) |
Oct 21, 2016 | 22.81 | 23.11 | 22.77 | 23.09 | 395,691 | +0.08(+0.35%) |
Oct 20, 2016 | 22.92 | 23.08 | 22.76 | 23.01 | 970,704 | +0.15(+0.66%) |
Oct 19, 2016 | 23.25 | 23.25 | 22.85 | 22.86 | 410,929 | -0.30(-1.30%) |
Oct 18, 2016 | 23.15 | 23.30 | 22.93 | 23.16 | 538,279 | +0.20(+0.87%) |
Oct 17, 2016 | 22.87 | 23.22 | 22.73 | 22.96 | 782,772 | -0.01(-0.04%) |
Oct 14, 2016 | 22.87 | 23.11 | 22.78 | 22.97 | 599,439 | +0.07(+0.31%) |
Oct 13, 2016 | 22.98 | 23.07 | 22.60 | 22.90 | 723,094 | -0.27(-1.17%) |
Oct 12, 2016 | 23.03 | 23.24 | 22.65 | 23.17 | 1,165,718 | +0.17(+0.74%) |
Oct 11, 2016 | 23.19 | 23.33 | 22.50 | 23.00 | 1,334,017 | -0.31(-1.33%) |
Oct 10, 2016 | 23.00 | 23.47 | 23.00 | 23.31 | 529,705 | +0.37(+1.61%) |
Oct 07, 2016 | 22.58 | 22.97 | 22.46 | 22.94 | 895,169 | +0.32(+1.41%) |
Oct 06, 2016 | 22.93 | 23.08 | 22.52 | 22.62 | 635,654 | -0.31(-1.35%) |
Oct 05, 2016 | 22.72 | 23.27 | 22.60 | 22.93 | 954,230 | +0.35(+1.55%) |
Oct 04, 2016 | 22.72 | 22.98 | 22.44 | 22.58 | 541,721 | -0.10(-0.44%) |
Oct 03, 2016 | 22.57 | 22.69 | 22.42 | 22.68 | 483,146 | +0.11(+0.49%) |
Sep 30, 2016 | 22.43 | 22.69 | 22.23 | 22.57 | 730,301 | +0.22(+0.98%) |
Sep 29, 2016 | 22.60 | 22.61 | 22.12 | 22.35 | 722,771 | -0.45(-1.97%) |
Sep 28, 2016 | 22.58 | 22.82 | 22.58 | 22.80 | 329,901 | +0.18(+0.80%) |
Sep 27, 2016 | 22.40 | 22.63 | 22.18 | 22.62 | 635,441 | +0.37(+1.66%) |
Sep 26, 2016 | 22.53 | 22.54 | 22.24 | 22.25 | 289,518 | -0.33(-1.46%) |
Sep 23, 2016 | 22.82 | 22.93 | 22.57 | 22.58 | 304,014 | -0.22(-0.96%) |
Sep 22, 2016 | 22.61 | 22.98 | 22.55 | 22.80 | 476,945 | +0.34(+1.51%) |
Sep 21, 2016 | 22.34 | 22.53 | 22.16 | 22.46 | 376,669 | +0.25(+1.13%) |
Sep 20, 2016 | 22.59 | 22.60 | 22.07 | 22.21 | 529,554 | -0.16(-0.72%) |
Sep 19, 2016 | 22.37 | 22.65 | 22.34 | 22.37 | 620,426 | +0.03(+0.13%) |
Sep 16, 2016 | 22.67 | 22.68 | 22.17 | 22.34 | 1,385,151 | -0.31(-1.37%) |
Sep 15, 2016 | 22.25 | 22.77 | 22.25 | 22.65 | 739,885 | +0.45(+2.03%) |
Sep 14, 2016 | 22.75 | 22.77 | 22.00 | 22.20 | 1,218,353 | -0.45(-1.99%) |
Sep 13, 2016 | 23.07 | 23.07 | 22.53 | 22.65 | 582,367 | -0.55(-2.37%) |
Sep 12, 2016 | 22.78 | 23.20 | 22.67 | 23.20 | 549,862 | +0.31(+1.35%) |
Sep 09, 2016 | 24.10 | 24.21 | 22.84 | 22.89 | 995,985 | -1.40(-5.76%) |
Sep 08, 2016 | 24.15 | 24.36 | 24.02 | 24.29 | 999,294 | +0.13(+0.54%) |
Sep 07, 2016 | 24.22 | 24.48 | 24.14 | 24.16 | 562,926 | -0.10(-0.41%) |
Sep 06, 2016 | 23.96 | 24.29 | 23.82 | 24.26 | 378,851 | +0.29(+1.21%) |
Sep 02, 2016 | 23.66 | 23.97 | 23.97 | 23.97 | 829,200 | +0.51(+2.17%) |
Sep 01, 2016 | 23.22 | 23.57 | 22.99 | 23.46 | 401,115 | +0.23(+0.99%) |
Aug 31, 2016 | 23.04 | 23.29 | 22.95 | 23.23 | 478,562 | +0.15(+0.65%) |
Aug 30, 2016 | 22.99 | 23.39 | 22.99 | 23.08 | 526,948 | +0.04(+0.17%) |
Aug 29, 2016 | 22.62 | 23.14 | 22.62 | 23.04 | 246,206 | +0.31(+1.36%) |
Aug 26, 2016 | 22.75 | 22.75 | 22.49 | 22.73 | 213,933 | +0.14(+0.62%) |
Aug 25, 2016 | 22.36 | 22.77 | 22.35 | 22.59 | 258,806 | +0.14(+0.62%) |
Aug 24, 2016 | 22.90 | 23.02 | 22.41 | 22.45 | 303,081 | -0.39(-1.71%) |
Aug 23, 2016 | 22.89 | 23.23 | 22.78 | 22.84 | 313,980 | -0.05(-0.22%) |
Aug 22, 2016 | 22.56 | 23.02 | 22.51 | 22.89 | 585,662 | +0.36(+1.60%) |
Aug 19, 2016 | 22.63 | 22.67 | 22.50 | 22.53 | 434,348 | -0.11(-0.49%) |
Aug 18, 2016 | 22.47 | 22.80 | 22.47 | 22.64 | 604,714 | +0.13(+0.58%) |
Aug 17, 2016 | 22.84 | 23.03 | 22.31 | 22.51 | 405,867 | -0.37(-1.62%) |
Aug 16, 2016 | 23.20 | 23.27 | 22.82 | 22.88 | 487,216 | -0.32(-1.38%) |
Aug 15, 2016 | 22.98 | 23.51 | 22.87 | 23.20 | 569,591 | +0.18(+0.78%) |
Aug 12, 2016 | 23.18 | 23.22 | 22.90 | 23.02 | 309,495 | -0.09(-0.39%) |
Aug 11, 2016 | 23.22 | 23.34 | 23.07 | 23.11 | 249,523 | -0.08(-0.34%) |
Aug 10, 2016 | 23.26 | 23.37 | 23.05 | 23.19 | 438,116 | -0.12(-0.51%) |
Aug 09, 2016 | 23.33 | 23.46 | 23.15 | 23.31 | 564,257 | +0.09(+0.39%) |
Aug 08, 2016 | 23.25 | 23.41 | 23.14 | 23.22 | 483,999 | -0.03(-0.13%) |
Aug 05, 2016 | 23.44 | 23.52 | 23.21 | 23.25 | 367,504 | -0.03(-0.13%) |
Aug 04, 2016 | 23.38 | 23.54 | 23.27 | 23.28 | 368,018 | -0.10(-0.43%) |
Aug 03, 2016 | 23.47 | 23.62 | 23.25 | 23.38 | 821,533 | -0.11(-0.47%) |
Aug 02, 2016 | 23.50 | 24.27 | 23.36 | 23.49 | 1,134,194 | +0.00(+0.00%) |
Aug 01, 2016 | 22.90 | 23.50 | 22.90 | 23.49 | 1,344,302 | +0.54(+2.35%) |
Jul 29, 2016 | 22.45 | 23.06 | 22.45 | 22.95 | 1,050,469 | +0.47(+2.09%) |
Jul 28, 2016 | 22.29 | 22.96 | 22.29 | 22.48 | 1,797,481 | +0.21(+0.94%) |
Jul 27, 2016 | 22.45 | 23.49 | 22.20 | 22.27 | 7,993,105 | -4.16(-15.74%) |
Jul 26, 2016 | 26.05 | 26.46 | 25.89 | 26.43 | 934,679 | +0.43(+1.65%) |
Jul 25, 2016 | 26.00 | 26.21 | 25.73 | 26.00 | 1,065,116 | -0.02(-0.08%) |
Jul 22, 2016 | 25.98 | 26.04 | 25.65 | 26.02 | 488,094 | +0.03(+0.12%) |
Jul 21, 2016 | 26.00 | 26.29 | 25.78 | 25.99 | 777,369 | -0.01(-0.04%) |
Jul 20, 2016 | 24.79 | 26.07 | 24.75 | 26.00 | 938,059 | +1.37(+5.56%) |
Jul 19, 2016 | 24.69 | 24.87 | 24.50 | 24.63 | 581,956 | -0.09(-0.36%) |
Jul 18, 2016 | 24.81 | 24.97 | 24.51 | 24.72 | 622,313 | -0.05(-0.20%) |
Jul 15, 2016 | 24.76 | 25.01 | 24.71 | 24.77 | 449,597 | +0.16(+0.65%) |
Jul 14, 2016 | 24.76 | 25.02 | 24.54 | 24.61 | 484,373 | -0.07(-0.28%) |
Jul 13, 2016 | 25.17 | 25.30 | 24.66 | 24.68 | 262,099 | -0.31(-1.24%) |
Jul 12, 2016 | 24.83 | 25.13 | 24.83 | 24.99 | 435,820 | +0.17(+0.68%) |
Jul 11, 2016 | 24.89 | 24.99 | 24.78 | 24.82 | 344,367 | -0.05(-0.20%) |
Jul 08, 2016 | 24.58 | 25.00 | 24.45 | 24.87 | 295,633 | +0.42(+1.72%) |
Jul 07, 2016 | 24.32 | 24.47 | 24.18 | 24.45 | 261,013 | +0.21(+0.87%) |
Jul 06, 2016 | 24.30 | 24.63 | 24.14 | 24.24 | 428,688 | -0.08(-0.33%) |
Jul 05, 2016 | 24.46 | 24.64 | 24.15 | 24.32 | 384,128 | -0.17(-0.69%) |