Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.14 | 22.38 | 22.08 | 22.26 | 966,126 | +0.12(+0.55%) |
Jul 28, 2017 | 22.41 | 22.48 | 21.95 | 22.14 | 976,084 | -0.34(-1.50%) |
Jul 27, 2017 | 22.54 | 22.54 | 22.29 | 22.48 | 891,371 | +0.03(+0.14%) |
Jul 26, 2017 | 22.78 | 22.96 | 22.29 | 22.44 | 1,422,270 | -0.25(-1.08%) |
Jul 25, 2017 | 22.35 | 22.75 | 22.29 | 22.69 | 1,351,732 | +0.34(+1.51%) |
Jul 24, 2017 | 22.84 | 22.87 | 22.17 | 22.35 | 1,518,917 | -0.52(-2.28%) |
Jul 21, 2017 | 23.03 | 23.03 | 22.64 | 22.87 | 1,710,394 | +0.00(+0.00%) |
Jul 20, 2017 | 22.78 | 23.00 | 22.40 | 22.87 | 2,098,720 | +0.89(+4.05%) |
Jul 19, 2017 | 21.77 | 22.20 | 21.68 | 21.98 | 1,989,202 | +0.25(+1.13%) |
Jul 18, 2017 | 21.74 | 21.80 | 21.55 | 21.74 | 1,692,577 | +0.03(+0.14%) |
Jul 17, 2017 | 21.12 | 21.74 | 21.06 | 21.71 | 2,052,864 | +0.64(+3.06%) |
Jul 14, 2017 | 20.54 | 21.12 | 20.51 | 21.06 | 1,124,576 | +0.61(+3.00%) |
Jul 13, 2017 | 20.63 | 20.73 | 20.33 | 20.45 | 2,058,580 | -0.12(-0.60%) |
Jul 12, 2017 | 20.73 | 21.06 | 20.39 | 20.57 | 2,083,331 | +0.00(+0.00%) |
Jul 11, 2017 | 20.57 | 20.69 | 20.30 | 20.57 | 1,415,616 | +0.00(+0.00%) |
Jul 10, 2017 | 21.06 | 21.22 | 20.42 | 20.57 | 1,826,649 | -0.58(-2.76%) |
Jul 07, 2017 | 21.74 | 21.74 | 21.05 | 21.15 | 1,496,071 | -0.49(-2.27%) |
Jul 06, 2017 | 21.62 | 21.77 | 21.45 | 21.65 | 1,313,945 | +0.03(+0.14%) |
Jul 05, 2017 | 22.14 | 22.35 | 21.58 | 21.62 | 1,134,447 | -0.49(-2.22%) |
Jul 03, 2017 | 21.92 | 22.26 | 21.92 | 22.11 | 626,182 | +0.25(+1.12%) |
Jun 30, 2017 | 21.95 | 22.06 | 21.77 | 21.86 | 1,523,910 | +0.03(+0.14%) |
Jun 29, 2017 | 22.11 | 22.32 | 21.77 | 21.83 | 965,345 | -0.37(-1.66%) |
Jun 28, 2017 | 22.14 | 22.55 | 21.98 | 22.20 | 1,196,993 | +0.10(+0.46%) |
Jun 27, 2017 | 22.37 | 22.55 | 22.10 | 22.10 | 1,172,603 | -0.30(-1.35%) |
Jun 26, 2017 | 22.61 | 22.79 | 22.37 | 22.40 | 971,625 | -0.12(-0.54%) |
Jun 23, 2017 | 22.28 | 22.61 | 22.27 | 22.52 | 1,409,431 | +0.33(+1.50%) |
Jun 22, 2017 | 22.01 | 22.55 | 21.98 | 22.19 | 979,424 | +0.21(+0.97%) |
Jun 21, 2017 | 22.31 | 22.46 | 21.92 | 21.98 | 876,044 | -0.30(-1.36%) |
Jun 20, 2017 | 22.46 | 22.70 | 22.22 | 22.28 | 1,328,403 | -0.12(-0.54%) |
Jun 19, 2017 | 22.37 | 22.49 | 22.08 | 22.40 | 1,690,298 | +0.09(+0.41%) |
Jun 16, 2017 | 23.73 | 23.96 | 22.19 | 22.31 | 3,811,438 | -1.73(-7.19%) |
Jun 15, 2017 | 24.49 | 24.52 | 23.86 | 24.04 | 1,082,685 | -0.48(-1.98%) |
Jun 14, 2017 | 24.61 | 24.80 | 24.37 | 24.52 | 760,558 | -0.09(-0.37%) |
Jun 13, 2017 | 24.52 | 24.86 | 24.40 | 24.61 | 755,374 | +0.15(+0.62%) |
Jun 12, 2017 | 24.34 | 24.56 | 24.31 | 24.46 | 730,872 | +0.12(+0.50%) |
Jun 09, 2017 | 24.10 | 24.40 | 23.95 | 24.34 | 769,260 | +0.27(+1.13%) |
Jun 08, 2017 | 24.37 | 24.37 | 23.89 | 24.07 | 856,829 | -0.27(-1.12%) |
Jun 07, 2017 | 24.04 | 24.40 | 24.04 | 24.34 | 894,845 | +0.30(+1.26%) |
Jun 06, 2017 | 24.64 | 24.66 | 23.99 | 24.04 | 1,128,652 | -0.61(-2.46%) |
Jun 05, 2017 | 24.34 | 24.73 | 24.20 | 24.64 | 891,616 | +0.30(+1.25%) |
Jun 02, 2017 | 24.80 | 24.98 | 24.19 | 24.34 | 1,412,268 | -0.42(-1.71%) |
Jun 01, 2017 | 24.67 | 24.76 | 24.22 | 24.76 | 1,086,214 | +0.18(+0.74%) |
May 31, 2017 | 24.43 | 24.61 | 24.16 | 24.58 | 586,368 | +0.27(+1.12%) |
May 30, 2017 | 24.37 | 24.52 | 24.13 | 24.31 | 451,131 | -0.06(-0.25%) |
May 26, 2017 | 24.46 | 24.58 | 24.28 | 24.37 | 610,067 | -0.06(-0.25%) |
May 25, 2017 | 24.73 | 24.80 | 24.43 | 24.43 | 635,778 | -0.15(-0.62%) |
May 24, 2017 | 24.40 | 24.64 | 24.40 | 24.58 | 915,210 | +0.27(+1.12%) |
May 23, 2017 | 24.58 | 24.61 | 24.28 | 24.31 | 811,956 | -0.15(-0.62%) |
May 22, 2017 | 24.19 | 24.55 | 24.07 | 24.46 | 555,278 | +0.36(+1.51%) |
May 19, 2017 | 23.95 | 24.25 | 23.92 | 24.10 | 685,999 | +0.15(+0.63%) |
May 18, 2017 | 24.01 | 24.22 | 23.86 | 23.95 | 1,636,724 | -0.58(-2.35%) |
May 17, 2017 | 24.46 | 24.55 | 24.16 | 24.52 | 1,241,594 | +0.06(+0.25%) |
May 16, 2017 | 24.76 | 24.86 | 24.46 | 24.46 | 999,517 | -0.27(-1.10%) |
May 15, 2017 | 24.58 | 24.89 | 24.58 | 24.73 | 763,994 | +0.12(+0.49%) |
May 12, 2017 | 24.49 | 24.92 | 24.37 | 24.61 | 1,008,680 | +0.09(+0.37%) |
May 11, 2017 | 24.40 | 24.61 | 24.16 | 24.52 | 1,325,009 | -0.09(-0.37%) |
May 10, 2017 | 24.52 | 24.92 | 24.49 | 24.61 | 997,730 | +0.09(+0.37%) |
May 09, 2017 | 24.31 | 24.61 | 24.20 | 24.52 | 1,280,826 | +0.15(+0.62%) |
May 08, 2017 | 24.13 | 24.70 | 23.98 | 24.37 | 1,370,299 | +0.15(+0.63%) |
May 05, 2017 | 25.58 | 26.13 | 23.70 | 24.22 | 3,351,252 | +0.00(+0.00%) |
May 04, 2017 | 24.52 | 24.75 | 24.13 | 24.22 | 1,845,723 | -0.24(-0.99%) |
May 03, 2017 | 25.01 | 25.01 | 24.05 | 24.46 | 1,283,292 | -0.55(-2.18%) |
May 02, 2017 | 25.01 | 25.13 | 24.61 | 25.01 | 1,601,452 | +0.03(+0.12%) |
May 01, 2017 | 25.52 | 25.55 | 24.95 | 24.98 | 645,292 | -0.48(-1.90%) |
Apr 28, 2017 | 25.64 | 25.64 | 25.28 | 25.46 | 685,636 | -0.15(-0.59%) |
Apr 27, 2017 | 25.52 | 25.64 | 25.23 | 25.61 | 820,243 | +0.24(+0.96%) |
Apr 26, 2017 | 25.58 | 25.61 | 25.19 | 25.37 | 1,070,538 | -0.09(-0.36%) |
Apr 25, 2017 | 25.43 | 25.61 | 25.25 | 25.46 | 806,578 | +0.24(+0.96%) |
Apr 24, 2017 | 26.01 | 26.04 | 25.19 | 25.22 | 894,144 | -0.55(-2.12%) |
Apr 21, 2017 | 25.49 | 26.01 | 25.40 | 25.77 | 1,271,393 | +0.27(+1.07%) |
Apr 20, 2017 | 25.52 | 25.67 | 25.34 | 25.49 | 917,374 | +0.09(+0.36%) |
Apr 19, 2017 | 25.22 | 25.61 | 25.16 | 25.40 | 1,703,074 | +0.30(+1.21%) |
Apr 18, 2017 | 24.58 | 25.16 | 24.55 | 25.10 | 1,327,095 | +0.48(+1.97%) |
Apr 17, 2017 | 24.07 | 24.64 | 23.95 | 24.61 | 972,059 | +0.55(+2.27%) |
Apr 13, 2017 | 23.98 | 24.19 | 23.92 | 24.07 | 750,848 | -0.03(-0.13%) |
Apr 12, 2017 | 24.22 | 24.25 | 24.02 | 24.10 | 746,968 | -0.12(-0.50%) |
Apr 11, 2017 | 24.04 | 24.25 | 23.98 | 24.22 | 703,437 | +0.15(+0.63%) |
Apr 10, 2017 | 23.92 | 24.10 | 23.83 | 24.07 | 539,248 | +0.12(+0.51%) |
Apr 07, 2017 | 23.73 | 24.04 | 23.67 | 23.95 | 699,238 | +0.27(+1.15%) |
Apr 06, 2017 | 23.61 | 23.92 | 23.40 | 23.67 | 1,071,754 | +0.03(+0.13%) |
Apr 05, 2017 | 24.10 | 24.10 | 23.61 | 23.64 | 1,325,074 | -0.42(-1.76%) |
Apr 04, 2017 | 24.22 | 24.22 | 24.01 | 24.07 | 1,356,671 | -0.15(-0.63%) |
Apr 03, 2017 | 24.40 | 24.52 | 24.05 | 24.22 | 1,276,996 | -0.18(-0.75%) |
Mar 31, 2017 | 24.67 | 24.89 | 24.37 | 24.40 | 1,381,673 | -0.24(-0.98%) |
Mar 30, 2017 | 25.28 | 25.31 | 24.61 | 24.64 | 1,053,151 | -0.64(-2.52%) |
Mar 29, 2017 | 24.70 | 25.28 | 24.70 | 25.28 | 1,052,563 | +0.49(+1.99%) |
Mar 28, 2017 | 24.40 | 24.94 | 24.28 | 24.79 | 1,412,498 | +0.42(+1.72%) |
Mar 27, 2017 | 24.37 | 24.49 | 24.17 | 24.37 | 970,042 | +0.00(+0.00%) |
Mar 24, 2017 | 24.28 | 24.46 | 24.07 | 24.37 | 1,379,591 | +0.18(+0.74%) |
Mar 23, 2017 | 24.13 | 24.40 | 24.01 | 24.19 | 924,685 | +0.09(+0.37%) |
Mar 22, 2017 | 24.43 | 24.49 | 24.04 | 24.10 | 1,113,799 | -0.24(-0.98%) |
Mar 21, 2017 | 24.58 | 24.64 | 24.22 | 24.34 | 858,645 | -0.21(-0.85%) |
Mar 20, 2017 | 24.67 | 24.94 | 24.52 | 24.55 | 901,953 | -0.03(-0.12%) |
Mar 17, 2017 | 23.98 | 24.70 | 23.98 | 24.58 | 3,344,794 | +0.96(+4.06%) |
Mar 16, 2017 | 24.82 | 24.82 | 23.29 | 23.62 | 5,188,743 | -1.59(-6.30%) |
Mar 15, 2017 | 25.00 | 25.30 | 24.79 | 25.21 | 953,114 | +0.27(+1.08%) |
Mar 14, 2017 | 25.03 | 25.10 | 24.88 | 24.94 | 447,661 | -0.12(-0.48%) |
Mar 13, 2017 | 25.21 | 25.33 | 24.85 | 25.06 | 696,986 | -0.15(-0.59%) |
Mar 10, 2017 | 25.12 | 25.27 | 25.06 | 25.21 | 713,715 | +0.24(+0.96%) |
Mar 09, 2017 | 24.58 | 25.06 | 24.58 | 24.97 | 864,270 | +0.36(+1.46%) |
Mar 08, 2017 | 25.04 | 25.23 | 24.55 | 24.61 | 1,097,043 | -0.51(-2.03%) |
Mar 07, 2017 | 25.15 | 25.33 | 24.91 | 25.12 | 889,426 | -0.18(-0.71%) |
Mar 06, 2017 | 25.24 | 25.45 | 24.74 | 25.30 | 1,455,590 | +0.00(+0.00%) |
Mar 03, 2017 | 25.48 | 25.52 | 25.24 | 25.30 | 946,256 | -0.15(-0.59%) |
Mar 02, 2017 | 25.54 | 25.63 | 25.27 | 25.45 | 994,856 | -0.09(-0.35%) |
Mar 01, 2017 | 25.63 | 25.78 | 25.51 | 25.54 | 1,438,376 | +0.06(+0.24%) |
Feb 28, 2017 | 25.78 | 25.91 | 25.36 | 25.48 | 2,060,510 | -0.30(-1.16%) |
Feb 27, 2017 | 26.10 | 26.25 | 25.66 | 25.78 | 2,085,219 | -0.39(-1.49%) |
Feb 24, 2017 | 26.37 | 26.97 | 25.72 | 26.16 | 3,414,636 | -1.95(-6.93%) |
Feb 23, 2017 | 28.53 | 28.62 | 27.99 | 28.11 | 868,711 | -0.39(-1.37%) |
Feb 22, 2017 | 28.44 | 28.52 | 27.99 | 28.50 | 762,811 | +0.06(+0.21%) |
Feb 21, 2017 | 27.99 | 28.47 | 27.87 | 28.44 | 1,072,758 | +0.39(+1.39%) |
Feb 17, 2017 | 28.05 | 28.05 | 28.05 | 0 | -0.09(-0.32%) | |
Feb 16, 2017 | 28.05 | 28.32 | 27.84 | 28.14 | 666,505 | +0.06(+0.21%) |
Feb 15, 2017 | 27.75 | 28.20 | 27.57 | 28.08 | 594,017 | +0.27(+0.97%) |
Feb 14, 2017 | 27.84 | 27.89 | 27.48 | 27.81 | 814,349 | -0.03(-0.11%) |
Feb 13, 2017 | 27.69 | 27.87 | 27.48 | 27.84 | 694,483 | +0.18(+0.65%) |
Feb 10, 2017 | 27.30 | 27.72 | 27.18 | 27.66 | 663,318 | +0.42(+1.54%) |
Feb 09, 2017 | 26.64 | 27.30 | 26.64 | 27.24 | 559,784 | +0.60(+2.25%) |
Feb 08, 2017 | 26.61 | 26.79 | 26.43 | 26.64 | 505,765 | +0.06(+0.23%) |
Feb 07, 2017 | 26.46 | 26.60 | 26.34 | 26.58 | 560,795 | +0.15(+0.57%) |
Feb 06, 2017 | 26.82 | 26.82 | 26.22 | 26.43 | 582,377 | -0.36(-1.34%) |
Feb 03, 2017 | 26.82 | 26.84 | 26.40 | 26.79 | 544,144 | +0.18(+0.68%) |
Feb 02, 2017 | 26.61 | 26.88 | 26.55 | 26.61 | 561,102 | +0.06(+0.23%) |
Feb 01, 2017 | 26.61 | 26.73 | 26.34 | 26.55 | 562,878 | -0.03(-0.11%) |
Jan 31, 2017 | 26.34 | 26.64 | 26.28 | 26.58 | 568,127 | +0.30(+1.14%) |
Jan 30, 2017 | 26.46 | 26.64 | 26.22 | 26.28 | 752,688 | -0.24(-0.90%) |
Jan 27, 2017 | 26.88 | 26.88 | 26.34 | 26.52 | 583,543 | -0.27(-1.01%) |
Jan 26, 2017 | 27.09 | 27.21 | 26.69 | 26.79 | 588,720 | -0.24(-0.89%) |
Jan 25, 2017 | 27.03 | 27.42 | 26.76 | 27.03 | 570,651 | +0.12(+0.45%) |
Jan 24, 2017 | 26.34 | 26.94 | 26.22 | 26.91 | 588,915 | +0.54(+2.05%) |
Jan 23, 2017 | 26.07 | 26.48 | 25.98 | 26.37 | 610,336 | +0.30(+1.15%) |
Jan 20, 2017 | 26.88 | 27.09 | 25.98 | 26.07 | 1,297,591 | -0.81(-3.01%) |
Jan 19, 2017 | 27.30 | 27.72 | 26.46 | 26.88 | 1,313,851 | -0.45(-1.64%) |
Jan 18, 2017 | 27.24 | 27.78 | 27.09 | 27.33 | 1,112,658 | +0.15(+0.55%) |
Jan 17, 2017 | 26.67 | 27.21 | 26.61 | 27.18 | 1,106,490 | +0.54(+2.02%) |
Jan 13, 2017 | 26.64 | 26.64 | 26.64 | 0 | +0.21(+0.79%) | |
Jan 12, 2017 | 26.01 | 26.46 | 25.84 | 26.43 | 752,856 | +0.36(+1.38%) |
Jan 11, 2017 | 25.95 | 26.19 | 25.84 | 26.07 | 767,505 | +0.15(+0.58%) |
Jan 10, 2017 | 25.87 | 26.10 | 25.57 | 25.93 | 1,244,615 | -0.03(-0.12%) |
Jan 09, 2017 | 26.04 | 26.07 | 25.66 | 25.95 | 901,277 | -0.12(-0.46%) |
Jan 06, 2017 | 26.40 | 26.46 | 25.98 | 26.07 | 744,860 | -0.30(-1.14%) |
Jan 05, 2017 | 26.31 | 26.52 | 26.28 | 26.37 | 680,810 | +0.06(+0.23%) |
Jan 04, 2017 | 26.04 | 26.49 | 25.89 | 26.31 | 955,144 | +0.39(+1.50%) |
Jan 03, 2017 | 26.22 | 26.25 | 25.84 | 25.93 | 1,057,565 | -0.33(-1.26%) |
Dec 30, 2016 | 26.25 | 26.25 | 26.25 | 0 | -0.03(-0.11%) | |
Dec 29, 2016 | 26.04 | 26.31 | 26.01 | 26.28 | 519,752 | +0.24(+0.92%) |
Dec 28, 2016 | 26.34 | 26.34 | 25.95 | 26.04 | 686,697 | -0.29(-1.10%) |
Dec 27, 2016 | 26.42 | 26.45 | 26.22 | 26.34 | 737,885 | -0.09(-0.34%) |
Dec 23, 2016 | 26.42 | 26.42 | 26.42 | 0 | +0.30(+1.14%) | |
Dec 22, 2016 | 26.10 | 26.22 | 25.83 | 26.13 | 672,625 | +0.03(+0.11%) |
Dec 21, 2016 | 26.22 | 26.34 | 26.01 | 26.10 | 833,559 | -0.12(-0.45%) |
Dec 20, 2016 | 25.95 | 26.28 | 25.80 | 26.22 | 890,811 | +0.27(+1.03%) |
Dec 19, 2016 | 26.16 | 26.22 | 25.71 | 25.95 | 1,061,719 | -0.06(-0.23%) |
Dec 16, 2016 | 25.86 | 26.31 | 25.86 | 26.01 | 2,053,028 | +0.27(+1.04%) |
Dec 15, 2016 | 25.71 | 25.77 | 25.42 | 25.74 | 996,588 | +0.09(+0.35%) |
Dec 14, 2016 | 26.07 | 26.31 | 25.56 | 25.65 | 1,201,747 | -0.33(-1.26%) |
Dec 13, 2016 | 25.65 | 26.07 | 25.56 | 25.98 | 944,946 | +0.36(+1.39%) |
Dec 12, 2016 | 26.63 | 26.69 | 25.51 | 25.62 | 2,008,284 | -1.78(-6.49%) |
Dec 09, 2016 | 26.99 | 27.49 | 26.96 | 27.40 | 728,400 | +0.44(+1.65%) |
Dec 08, 2016 | 26.66 | 27.02 | 26.39 | 26.96 | 847,034 | +0.30(+1.11%) |
Dec 07, 2016 | 25.92 | 26.78 | 25.89 | 26.66 | 936,363 | +0.74(+2.86%) |
Dec 06, 2016 | 25.95 | 26.01 | 25.59 | 25.92 | 941,713 | -0.09(-0.34%) |
Dec 05, 2016 | 25.89 | 26.16 | 25.51 | 26.01 | 1,205,470 | +0.80(+3.18%) |
Dec 02, 2016 | 25.15 | 25.36 | 25.03 | 25.21 | 706,210 | +0.12(+0.47%) |
Dec 01, 2016 | 25.51 | 25.51 | 24.94 | 25.09 | 1,196,588 | -0.30(-1.17%) |
Nov 30, 2016 | 25.36 | 25.62 | 25.21 | 25.39 | 1,099,612 | -0.15(-0.58%) |
Nov 29, 2016 | 25.24 | 25.56 | 25.18 | 25.53 | 974,644 | +0.39(+1.53%) |
Nov 28, 2016 | 25.65 | 25.68 | 25.06 | 25.15 | 1,184,822 | -0.50(-1.97%) |
Nov 25, 2016 | 25.51 | 25.83 | 25.45 | 25.65 | 480,176 | +0.30(+1.17%) |
Nov 23, 2016 | 25.36 | 25.36 | 25.36 | 0 | +0.33(+1.30%) | |
Nov 22, 2016 | 24.73 | 25.36 | 24.67 | 25.03 | 1,540,074 | +0.50(+2.06%) |
Nov 21, 2016 | 24.44 | 24.88 | 24.35 | 24.53 | 1,020,034 | -0.06(-0.24%) |
Nov 18, 2016 | 24.35 | 24.70 | 24.14 | 24.59 | 1,193,916 | +0.27(+1.10%) |
Nov 17, 2016 | 24.47 | 24.82 | 24.26 | 24.32 | 1,164,635 | -0.15(-0.61%) |
Nov 16, 2016 | 24.32 | 24.70 | 24.29 | 24.47 | 895,270 | +0.15(+0.61%) |
Nov 15, 2016 | 24.14 | 24.38 | 23.76 | 24.32 | 1,125,880 | +0.30(+1.23%) |
Nov 14, 2016 | 23.87 | 24.23 | 23.73 | 24.02 | 1,591,667 | +0.24(+1.00%) |
Nov 11, 2016 | 23.46 | 24.14 | 23.19 | 23.79 | 1,483,387 | +0.53(+2.30%) |
Nov 10, 2016 | 24.32 | 24.50 | 23.19 | 23.25 | 1,768,341 | -1.16(-4.74%) |
Nov 09, 2016 | 24.20 | 24.44 | 23.96 | 24.41 | 1,455,957 | -0.21(-0.84%) |
Nov 08, 2016 | 24.76 | 25.03 | 24.44 | 24.62 | 724,212 | -0.18(-0.72%) |
Nov 07, 2016 | 24.85 | 25.12 | 24.67 | 24.79 | 1,231,588 | +0.12(+0.48%) |
Nov 04, 2016 | 24.32 | 24.94 | 24.17 | 24.67 | 1,414,078 | +0.36(+1.46%) |
Nov 03, 2016 | 24.85 | 24.88 | 24.26 | 24.32 | 1,177,480 | -0.62(-2.50%) |
Nov 02, 2016 | 25.12 | 25.12 | 24.73 | 24.94 | 1,265,124 | -0.21(-0.83%) |
Nov 01, 2016 | 25.12 | 25.30 | 24.69 | 25.15 | 2,170,073 | +0.00(+0.00%) |
Oct 31, 2016 | 26.04 | 26.25 | 25.06 | 25.15 | 2,864,952 | -1.13(-4.29%) |
Oct 28, 2016 | 25.27 | 26.57 | 23.52 | 26.28 | 5,919,462 | -0.86(-3.17%) |
Oct 27, 2016 | 28.09 | 28.17 | 27.11 | 27.14 | 1,558,387 | -1.01(-3.58%) |
Oct 26, 2016 | 28.59 | 28.59 | 28.07 | 28.14 | 920,610 | -0.42(-1.45%) |
Oct 25, 2016 | 28.47 | 28.86 | 28.29 | 28.56 | 751,184 | +0.03(+0.10%) |
Oct 24, 2016 | 28.92 | 29.03 | 28.50 | 28.53 | 490,376 | -0.24(-0.82%) |
Oct 21, 2016 | 28.06 | 28.81 | 27.88 | 28.77 | 451,377 | +0.53(+1.89%) |
Oct 20, 2016 | 28.92 | 28.98 | 28.20 | 28.23 | 749,581 | -0.80(-2.76%) |
Oct 19, 2016 | 29.09 | 29.15 | 28.71 | 29.03 | 625,604 | +0.03(+0.10%) |
Oct 18, 2016 | 28.77 | 29.15 | 28.23 | 29.00 | 501,607 | +0.36(+1.24%) |
Oct 17, 2016 | 28.47 | 28.71 | 28.32 | 28.65 | 337,629 | +0.08(+0.27%) |
Oct 14, 2016 | 28.68 | 28.91 | 28.56 | 28.57 | 451,889 | -0.01(-0.04%) |
Oct 13, 2016 | 28.63 | 28.88 | 28.35 | 28.58 | 862,980 | -0.14(-0.50%) |
Oct 12, 2016 | 28.33 | 28.86 | 28.27 | 28.73 | 503,400 | +0.38(+1.34%) |
Oct 11, 2016 | 28.75 | 28.75 | 28.19 | 28.35 | 612,789 | -0.32(-1.12%) |
Oct 10, 2016 | 28.62 | 28.92 | 28.56 | 28.67 | 507,316 | +0.07(+0.23%) |
Oct 07, 2016 | 28.68 | 28.80 | 28.33 | 28.60 | 675,255 | +0.02(+0.08%) |
Oct 06, 2016 | 28.59 | 28.68 | 28.42 | 28.58 | 545,425 | -0.04(-0.15%) |
Oct 05, 2016 | 28.74 | 28.81 | 28.42 | 28.62 | 593,786 | -0.01(-0.04%) |
Oct 04, 2016 | 28.90 | 29.08 | 28.60 | 28.63 | 781,824 | -0.33(-1.13%) |
Oct 03, 2016 | 29.09 | 29.13 | 28.65 | 28.96 | 897,929 | -0.21(-0.73%) |
Sep 30, 2016 | 29.15 | 29.35 | 28.89 | 29.17 | 1,254,181 | +0.21(+0.74%) |
Sep 29, 2016 | 29.26 | 29.27 | 28.87 | 28.96 | 656,295 | -0.29(-0.99%) |
Sep 28, 2016 | 29.38 | 29.51 | 28.94 | 29.25 | 986,047 | +0.01(+0.04%) |
Sep 27, 2016 | 29.32 | 29.57 | 29.03 | 29.24 | 823,978 | +0.04(+0.12%) |
Sep 26, 2016 | 29.56 | 29.58 | 29.20 | 29.20 | 686,667 | -0.40(-1.35%) |
Sep 23, 2016 | 29.85 | 29.85 | 29.28 | 29.60 | 1,169,040 | -0.08(-0.28%) |
Sep 22, 2016 | 29.39 | 29.88 | 29.39 | 29.68 | 1,502,966 | +0.49(+1.69%) |
Sep 21, 2016 | 28.02 | 29.19 | 28.02 | 29.19 | 2,161,594 | +1.51(+5.46%) |
Sep 20, 2016 | 27.97 | 28.10 | 27.61 | 27.68 | 981,431 | -0.19(-0.70%) |
Sep 19, 2016 | 27.86 | 28.16 | 27.72 | 27.87 | 1,032,241 | -0.09(-0.32%) |
Sep 16, 2016 | 28.24 | 28.24 | 27.86 | 27.96 | 1,211,176 | -0.25(-0.88%) |
Sep 15, 2016 | 27.60 | 28.28 | 27.45 | 28.21 | 1,261,095 | +0.56(+2.02%) |
Sep 14, 2016 | 27.27 | 27.68 | 27.20 | 27.65 | 1,485,424 | +0.38(+1.40%) |
Sep 13, 2016 | 27.05 | 27.40 | 26.58 | 27.27 | 1,938,641 | +0.09(+0.35%) |
Sep 12, 2016 | 26.44 | 27.22 | 26.20 | 27.17 | 1,288,703 | +0.66(+2.48%) |
Sep 09, 2016 | 27.12 | 27.12 | 26.50 | 26.51 | 1,183,106 | -0.85(-3.10%) |
Sep 08, 2016 | 27.65 | 27.71 | 27.14 | 27.36 | 650,556 | -0.41(-1.46%) |
Sep 07, 2016 | 27.67 | 27.81 | 27.14 | 27.77 | 1,290,385 | +0.03(+0.11%) |
Sep 06, 2016 | 28.29 | 28.38 | 27.40 | 27.74 | 1,028,357 | -0.59(-2.08%) |
Sep 02, 2016 | 28.26 | 28.32 | 28.32 | 28.32 | 838,075 | +0.11(+0.38%) |
Sep 01, 2016 | 27.87 | 28.31 | 27.84 | 28.22 | 1,110,896 | +0.29(+1.05%) |
Aug 31, 2016 | 27.76 | 27.97 | 27.49 | 27.92 | 1,345,036 | +0.18(+0.64%) |
Aug 30, 2016 | 27.91 | 28.07 | 27.50 | 27.75 | 974,036 | -0.26(-0.94%) |
Aug 29, 2016 | 27.70 | 28.08 | 27.56 | 28.01 | 769,836 | +0.32(+1.17%) |
Aug 26, 2016 | 27.72 | 28.06 | 27.43 | 27.69 | 950,888 | -0.05(-0.19%) |
Aug 25, 2016 | 27.78 | 28.11 | 27.67 | 27.74 | 912,196 | -0.02(-0.08%) |
Aug 24, 2016 | 27.86 | 28.01 | 27.53 | 27.77 | 753,759 | -0.13(-0.46%) |
Aug 23, 2016 | 28.18 | 28.33 | 27.80 | 27.90 | 911,538 | -0.29(-1.04%) |
Aug 22, 2016 | 28.37 | 28.52 | 28.12 | 28.19 | 641,174 | -0.18(-0.62%) |
Aug 19, 2016 | 28.39 | 28.42 | 27.78 | 28.37 | 1,141,932 | +0.05(+0.17%) |
Aug 18, 2016 | 27.88 | 28.32 | 27.85 | 28.32 | 803,539 | +0.38(+1.37%) |
Aug 17, 2016 | 27.92 | 28.06 | 27.67 | 27.94 | 806,400 | +0.09(+0.32%) |
Aug 16, 2016 | 28.20 | 28.20 | 27.77 | 27.85 | 1,114,797 | -0.53(-1.87%) |
Aug 15, 2016 | 28.61 | 28.77 | 28.23 | 28.38 | 775,285 | -0.22(-0.78%) |
Aug 12, 2016 | 28.64 | 28.80 | 28.55 | 28.60 | 706,364 | +0.02(+0.08%) |
Aug 11, 2016 | 28.94 | 28.98 | 28.41 | 28.58 | 1,018,439 | -0.28(-0.96%) |
Aug 10, 2016 | 28.82 | 28.94 | 28.52 | 28.85 | 1,792,577 | +0.11(+0.39%) |
Aug 09, 2016 | 28.85 | 29.05 | 28.48 | 28.74 | 7,623,546 | -1.31(-4.35%) |
Aug 08, 2016 | 30.01 | 30.19 | 29.78 | 30.05 | 696,153 | +0.01(+0.04%) |
Aug 05, 2016 | 30.14 | 30.32 | 29.94 | 30.04 | 1,120,935 | -0.09(-0.29%) |
Aug 04, 2016 | 29.65 | 30.13 | 29.58 | 30.12 | 1,536,360 | +0.55(+1.85%) |
Aug 03, 2016 | 29.78 | 29.96 | 29.44 | 29.58 | 715,698 | -0.22(-0.75%) |
Aug 02, 2016 | 30.31 | 30.32 | 29.80 | 29.80 | 836,261 | -0.51(-1.69%) |