Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 36.20 | 36.40 | 35.20 | 35.35 | 187,362 | -1.00(-2.75%) |
Jul 28, 2017 | 35.65 | 36.55 | 35.65 | 36.35 | 144,690 | +0.50(+1.39%) |
Jul 27, 2017 | 37.40 | 37.55 | 35.60 | 35.85 | 215,116 | -1.30(-3.50%) |
Jul 26, 2017 | 37.35 | 37.74 | 36.85 | 37.15 | 124,615 | -0.15(-0.40%) |
Jul 25, 2017 | 37.80 | 37.90 | 36.85 | 37.30 | 155,277 | -0.20(-0.53%) |
Jul 24, 2017 | 37.35 | 37.60 | 36.90 | 37.50 | 213,989 | +0.05(+0.13%) |
Jul 21, 2017 | 38.15 | 38.30 | 37.30 | 37.45 | 95,647 | -0.55(-1.45%) |
Jul 20, 2017 | 38.30 | 37.45 | 38.00 | 113,688 | -0.05(-0.13%) | |
Jul 19, 2017 | 37.90 | 38.70 | 37.25 | 38.05 | 169,093 | +0.50(+1.33%) |
Jul 18, 2017 | 38.55 | 38.85 | 36.85 | 37.55 | 257,188 | -1.25(-3.22%) |
Jul 17, 2017 | 38.75 | 39.65 | 38.65 | 38.80 | 118,665 | -0.25(-0.64%) |
Jul 14, 2017 | 39.65 | 40.25 | 38.55 | 39.05 | 162,354 | -0.80(-2.01%) |
Jul 13, 2017 | 39.30 | 40.00 | 38.75 | 39.85 | 141,916 | +0.50(+1.27%) |
Jul 12, 2017 | 39.25 | 39.70 | 38.92 | 39.35 | 65,496 | +0.30(+0.77%) |
Jul 11, 2017 | 38.95 | 39.30 | 38.66 | 39.05 | 74,918 | +0.30(+0.77%) |
Jul 10, 2017 | 38.45 | 38.95 | 37.30 | 38.75 | 115,004 | +0.40(+1.04%) |
Jul 07, 2017 | 37.60 | 38.60 | 37.40 | 38.35 | 155,078 | +0.75(+1.99%) |
Jul 06, 2017 | 39.15 | 39.30 | 36.85 | 37.60 | 337,188 | -1.92(-4.87%) |
Jul 05, 2017 | 39.40 | 40.05 | 38.55 | 39.52 | 182,840 | -0.08(-0.19%) |
Jul 03, 2017 | 39.70 | 41.15 | 39.10 | 39.60 | 77,740 | -0.15(-0.38%) |
Jun 30, 2017 | 40.65 | 40.95 | 39.70 | 39.75 | 207,474 | -0.80(-1.97%) |
Jun 29, 2017 | 41.80 | 42.00 | 39.35 | 40.55 | 261,400 | -1.20(-2.87%) |
Jun 28, 2017 | 41.10 | 41.75 | 40.50 | 41.75 | 216,223 | +0.85(+2.08%) |
Jun 27, 2017 | 43.00 | 43.00 | 40.50 | 40.90 | 261,660 | -1.80(-4.22%) |
Jun 26, 2017 | 42.95 | 43.10 | 42.05 | 42.70 | 132,100 | -0.05(-0.12%) |
Jun 23, 2017 | 42.75 | 42.75 | 289,694 | +0.65(+1.54%) | ||
Jun 22, 2017 | 41.50 | 42.45 | 41.05 | 42.10 | 248,647 | +0.75(+1.81%) |
Jun 21, 2017 | 40.10 | 41.50 | 40.10 | 41.35 | 198,009 | +1.30(+3.25%) |
Jun 20, 2017 | 40.45 | 41.25 | 39.76 | 40.05 | 216,991 | +0.05(+0.12%) |
Jun 19, 2017 | 38.10 | 40.05 | 37.75 | 40.00 | 247,113 | +2.20(+5.82%) |
Jun 16, 2017 | 39.00 | 39.15 | 37.25 | 37.80 | 845,381 | -1.40(-3.57%) |
Jun 15, 2017 | 39.70 | 39.80 | 39.05 | 39.20 | 121,687 | -0.95(-2.37%) |
Jun 14, 2017 | 40.85 | 41.27 | 39.75 | 40.15 | 182,934 | -0.70(-1.71%) |
Jun 13, 2017 | 39.50 | 41.25 | 39.50 | 40.85 | 195,944 | +1.35(+3.42%) |
Jun 12, 2017 | 41.60 | 41.70 | 39.45 | 39.50 | 262,664 | -2.50(-5.95%) |
Jun 09, 2017 | 42.30 | 43.15 | 41.30 | 42.00 | 287,586 | -0.55(-1.29%) |
Jun 08, 2017 | 40.70 | 42.70 | 40.50 | 42.55 | 272,715 | +2.00(+4.93%) |
Jun 07, 2017 | 40.20 | 40.92 | 40.00 | 40.55 | 152,552 | -0.05(-0.12%) |
Jun 06, 2017 | 40.60 | 40.95 | 40.20 | 40.60 | 121,529 | +0.00(+0.00%) |
Jun 05, 2017 | 41.10 | 41.10 | 39.80 | 40.60 | 251,762 | -0.35(-0.85%) |
Jun 02, 2017 | 39.15 | 41.10 | 38.99 | 40.95 | 287,041 | +2.20(+5.68%) |
Jun 01, 2017 | 38.05 | 38.90 | 38.00 | 38.75 | 140,573 | +0.75(+1.97%) |
May 31, 2017 | 37.30 | 38.05 | 37.15 | 38.00 | 179,273 | +0.75(+2.01%) |
May 30, 2017 | 38.10 | 38.27 | 36.72 | 37.25 | 176,706 | -0.85(-2.23%) |
May 26, 2017 | 39.50 | 39.85 | 38.08 | 38.10 | 258,680 | -1.35(-3.42%) |
May 25, 2017 | 38.75 | 39.45 | 38.40 | 39.45 | 201,686 | +0.95(+2.47%) |
May 24, 2017 | 38.50 | 38.80 | 38.00 | 38.50 | 187,997 | +0.00(+0.00%) |
May 23, 2017 | 38.35 | 38.85 | 38.00 | 38.50 | 182,012 | +0.40(+1.05%) |
May 22, 2017 | 37.30 | 38.10 | 37.25 | 38.10 | 184,962 | +0.80(+2.14%) |
May 19, 2017 | 37.15 | 38.24 | 37.05 | 37.30 | 258,964 | +0.15(+0.40%) |
May 18, 2017 | 35.90 | 37.20 | 35.60 | 37.15 | 240,480 | +1.30(+3.63%) |
May 17, 2017 | 35.70 | 36.00 | 34.75 | 35.85 | 277,787 | -0.15(-0.42%) |
May 16, 2017 | 35.65 | 36.00 | 35.38 | 36.00 | 171,781 | +0.45(+1.27%) |
May 15, 2017 | 35.40 | 35.80 | 33.95 | 35.55 | 453,847 | +2.35(+7.08%) |
May 12, 2017 | 33.00 | 34.33 | 32.90 | 33.20 | 190,943 | +0.25(+0.76%) |
May 11, 2017 | 34.15 | 34.52 | 32.50 | 32.95 | 325,837 | -1.20(-3.51%) |
May 10, 2017 | 35.00 | 35.50 | 32.50 | 34.15 | 683,852 | -1.95(-5.40%) |
May 09, 2017 | 35.80 | 36.72 | 35.75 | 36.10 | 252,778 | +0.70(+1.98%) |
May 08, 2017 | 35.90 | 37.15 | 35.33 | 35.40 | 388,115 | -0.25(-0.70%) |
May 05, 2017 | 35.75 | 35.75 | 35.00 | 35.65 | 141,764 | +0.00(+0.00%) |
May 04, 2017 | 35.30 | 36.15 | 35.30 | 35.65 | 199,409 | +0.35(+0.99%) |
May 03, 2017 | 35.45 | 35.45 | 34.90 | 35.30 | 121,191 | -0.25(-0.70%) |
May 02, 2017 | 35.95 | 36.00 | 35.15 | 35.55 | 158,673 | -0.25(-0.70%) |
May 01, 2017 | 35.95 | 36.35 | 35.25 | 35.80 | 192,114 | +0.30(+0.85%) |
Apr 28, 2017 | 33.95 | 35.70 | 33.90 | 35.50 | 204,448 | +1.50(+4.41%) |
Apr 27, 2017 | 33.95 | 34.85 | 33.75 | 34.00 | 132,164 | +0.20(+0.59%) |
Apr 26, 2017 | 33.55 | 34.08 | 33.15 | 33.80 | 172,661 | +0.35(+1.05%) |
Apr 25, 2017 | 32.65 | 34.80 | 32.65 | 33.45 | 309,588 | +1.00(+3.08%) |
Apr 24, 2017 | 32.80 | 32.88 | 32.35 | 32.45 | 80,981 | +0.10(+0.31%) |
Apr 21, 2017 | 32.20 | 32.50 | 32.10 | 32.35 | 117,580 | +0.05(+0.15%) |
Apr 20, 2017 | 32.40 | 33.02 | 32.10 | 32.30 | 132,461 | +0.00(+0.00%) |
Apr 19, 2017 | 32.50 | 32.88 | 31.95 | 32.30 | 201,035 | -0.10(-0.31%) |
Apr 18, 2017 | 34.55 | 34.75 | 32.25 | 32.40 | 365,736 | -1.90(-5.54%) |
Apr 17, 2017 | 32.40 | 34.45 | 32.40 | 34.30 | 403,369 | +2.00(+6.19%) |
Apr 13, 2017 | 31.30 | 32.40 | 31.10 | 32.30 | 175,521 | +0.95(+3.03%) |
Apr 12, 2017 | 30.30 | 31.65 | 30.30 | 31.35 | 154,076 | +0.90(+2.96%) |
Apr 11, 2017 | 30.45 | 31.05 | 30.13 | 30.45 | 200,454 | +0.05(+0.16%) |
Apr 10, 2017 | 30.40 | 31.00 | 30.20 | 30.40 | 163,168 | +0.05(+0.16%) |
Apr 07, 2017 | 30.45 | 30.50 | 30.10 | 30.35 | 133,975 | -0.20(-0.65%) |
Apr 06, 2017 | 30.55 | 30.75 | 29.90 | 30.55 | 248,390 | -0.10(-0.33%) |
Apr 05, 2017 | 31.40 | 31.70 | 30.25 | 30.65 | 186,299 | -0.65(-2.08%) |
Apr 04, 2017 | 31.70 | 32.80 | 31.15 | 31.30 | 191,054 | -0.45(-1.42%) |
Apr 03, 2017 | 32.45 | 32.65 | 31.65 | 31.75 | 207,930 | -0.50(-1.55%) |
Mar 31, 2017 | 32.65 | 32.83 | 32.25 | 32.25 | 175,292 | -0.35(-1.07%) |
Mar 30, 2017 | 33.05 | 33.55 | 32.30 | 32.60 | 240,849 | -0.40(-1.21%) |
Mar 29, 2017 | 33.55 | 34.39 | 32.95 | 33.00 | 161,352 | -0.50(-1.49%) |
Mar 28, 2017 | 33.95 | 34.50 | 33.30 | 33.50 | 146,778 | -0.55(-1.62%) |
Mar 27, 2017 | 32.60 | 34.10 | 31.95 | 34.05 | 218,123 | +1.15(+3.50%) |
Mar 24, 2017 | 32.15 | 33.02 | 32.15 | 32.90 | 168,603 | +0.80(+2.49%) |
Mar 23, 2017 | 31.65 | 32.47 | 31.65 | 32.10 | 115,174 | +0.25(+0.78%) |
Mar 22, 2017 | 31.55 | 31.95 | 31.25 | 31.85 | 151,503 | +0.20(+0.63%) |
Mar 21, 2017 | 32.50 | 32.95 | 31.50 | 31.65 | 262,568 | -0.80(-2.47%) |
Mar 20, 2017 | 32.50 | 33.05 | 32.05 | 32.45 | 171,923 | +0.00(+0.00%) |
Mar 17, 2017 | 31.50 | 33.05 | 31.45 | 32.45 | 264,921 | +0.80(+2.53%) |
Mar 16, 2017 | 31.90 | 32.10 | 31.50 | 31.65 | 274,892 | -0.45(-1.40%) |
Mar 15, 2017 | 32.30 | 32.45 | 31.75 | 32.10 | 274,161 | -0.10(-0.31%) |
Mar 14, 2017 | 32.50 | 32.65 | 32.10 | 32.20 | 333,586 | -0.50(-1.53%) |
Mar 13, 2017 | 33.15 | 33.40 | 32.58 | 32.70 | 346,966 | -0.35(-1.06%) |
Mar 10, 2017 | 33.25 | 33.40 | 32.85 | 33.05 | 357,662 | -0.25(-0.75%) |
Mar 09, 2017 | 34.70 | 34.88 | 32.50 | 33.30 | 855,085 | -1.75(-4.99%) |
Mar 08, 2017 | 33.65 | 35.30 | 32.91 | 35.05 | 690,840 | +0.85(+2.49%) |
Mar 07, 2017 | 32.55 | 34.90 | 32.51 | 34.20 | 1,577,919 | +2.90(+9.27%) |
Mar 06, 2017 | 28.40 | 31.40 | 27.15 | 31.30 | 896,436 | +3.00(+10.60%) |
Mar 03, 2017 | 26.15 | 28.35 | 26.11 | 28.30 | 473,596 | +2.25(+8.64%) |
Mar 02, 2017 | 25.60 | 26.40 | 25.45 | 26.05 | 266,556 | +0.50(+1.96%) |
Mar 01, 2017 | 25.15 | 25.75 | 24.80 | 25.55 | 333,820 | +0.75(+3.02%) |
Feb 28, 2017 | 24.60 | 25.60 | 23.88 | 24.80 | 360,397 | +0.62(+2.59%) |
Feb 27, 2017 | 23.20 | 24.50 | 22.90 | 24.18 | 487,364 | +1.07(+4.65%) |
Feb 24, 2017 | 23.00 | 23.70 | 22.75 | 23.10 | 212,206 | -0.15(-0.65%) |
Feb 23, 2017 | 22.65 | 23.55 | 22.40 | 23.25 | 529,264 | -0.60(-2.52%) |
Feb 22, 2017 | 24.55 | 24.70 | 23.75 | 23.85 | 187,638 | -0.60(-2.45%) |
Feb 21, 2017 | 24.45 | 24.80 | 24.05 | 24.45 | 290,295 | +0.05(+0.20%) |
Feb 17, 2017 | 24.40 | 24.40 | 24.40 | 0 | +0.55(+2.31%) | |
Feb 16, 2017 | 23.95 | 24.00 | 23.15 | 23.85 | 207,667 | +0.00(+0.00%) |
Feb 15, 2017 | 23.45 | 23.95 | 23.20 | 23.85 | 217,243 | +0.55(+2.36%) |
Feb 14, 2017 | 23.05 | 23.60 | 22.75 | 23.30 | 271,657 | +0.15(+0.65%) |
Feb 13, 2017 | 25.40 | 25.75 | 22.66 | 23.15 | 597,842 | -2.00(-7.95%) |
Feb 10, 2017 | 25.00 | 27.55 | 24.66 | 25.15 | 750,574 | +0.50(+2.03%) |
Feb 09, 2017 | 24.55 | 25.20 | 23.93 | 24.65 | 595,596 | +0.65(+2.71%) |
Feb 08, 2017 | 22.95 | 25.25 | 22.75 | 24.00 | 1,004,453 | +2.10(+9.59%) |
Feb 07, 2017 | 19.55 | 22.45 | 18.85 | 21.90 | 648,098 | +2.40(+12.31%) |
Feb 06, 2017 | 19.95 | 20.05 | 19.35 | 19.50 | 60,218 | -0.65(-3.23%) |
Feb 03, 2017 | 20.00 | 20.25 | 19.40 | 20.15 | 147,639 | +0.20(+1.00%) |
Feb 02, 2017 | 19.30 | 20.05 | 19.10 | 19.95 | 92,032 | +0.50(+2.57%) |
Feb 01, 2017 | 19.70 | 19.75 | 19.02 | 19.45 | 111,043 | -0.10(-0.51%) |
Jan 31, 2017 | 19.10 | 19.85 | 18.70 | 19.55 | 108,167 | +0.50(+2.62%) |
Jan 30, 2017 | 19.50 | 19.95 | 18.60 | 19.05 | 155,852 | -0.45(-2.31%) |
Jan 27, 2017 | 18.60 | 20.05 | 18.60 | 19.50 | 161,641 | +0.95(+5.12%) |
Jan 26, 2017 | 19.05 | 19.15 | 18.55 | 18.55 | 82,758 | -0.45(-2.37%) |
Jan 25, 2017 | 18.80 | 19.20 | 18.65 | 19.00 | 64,964 | +0.40(+2.15%) |
Jan 24, 2017 | 18.60 | 18.65 | 18.00 | 18.60 | 65,311 | +0.10(+0.54%) |
Jan 23, 2017 | 18.50 | 18.80 | 18.30 | 18.50 | 100,500 | -0.10(-0.54%) |
Jan 20, 2017 | 18.05 | 18.80 | 18.00 | 18.60 | 117,929 | +0.45(+2.48%) |
Jan 19, 2017 | 17.50 | 18.25 | 17.50 | 18.15 | 91,529 | -0.05(-0.27%) |
Jan 18, 2017 | 18.20 | 18.50 | 18.00 | 18.20 | 82,802 | +0.00(+0.00%) |
Jan 17, 2017 | 19.10 | 19.15 | 18.20 | 18.20 | 161,842 | -1.15(-5.94%) |
Jan 13, 2017 | 19.35 | 19.35 | 19.35 | 0 | +0.25(+1.31%) | |
Jan 12, 2017 | 18.50 | 19.25 | 18.50 | 19.10 | 114,946 | +0.45(+2.41%) |
Jan 11, 2017 | 18.90 | 19.25 | 18.20 | 18.65 | 82,642 | -0.45(-2.36%) |
Jan 10, 2017 | 19.00 | 19.15 | 18.50 | 19.10 | 88,630 | +0.15(+0.79%) |
Jan 09, 2017 | 19.40 | 19.55 | 18.70 | 18.95 | 331,970 | -0.35(-1.81%) |
Jan 06, 2017 | 18.30 | 19.60 | 18.30 | 19.30 | 125,012 | +1.00(+5.46%) |
Jan 05, 2017 | 19.00 | 19.30 | 18.30 | 18.30 | 104,984 | -0.70(-3.68%) |
Jan 04, 2017 | 17.70 | 19.15 | 17.50 | 19.00 | 169,558 | +1.20(+6.74%) |
Jan 03, 2017 | 17.70 | 17.90 | 17.10 | 17.80 | 266,967 | +0.10(+0.56%) |
Dec 30, 2016 | 17.70 | 17.70 | 17.70 | 0 | -0.80(-4.32%) | |
Dec 29, 2016 | 19.00 | 19.45 | 17.30 | 18.50 | 368,825 | -0.40(-2.12%) |
Dec 28, 2016 | 19.45 | 19.90 | 18.80 | 18.90 | 92,905 | -0.60(-3.08%) |
Dec 27, 2016 | 19.60 | 20.20 | 19.45 | 19.50 | 68,502 | -0.20(-1.02%) |
Dec 23, 2016 | 19.70 | 19.70 | 19.70 | 0 | +0.70(+3.68%) | |
Dec 22, 2016 | 19.20 | 19.20 | 18.60 | 19.00 | 138,826 | -0.20(-1.04%) |
Dec 21, 2016 | 19.80 | 20.00 | 18.80 | 19.20 | 306,076 | -0.75(-3.76%) |
Dec 20, 2016 | 20.60 | 20.65 | 19.75 | 19.95 | 178,055 | -0.40(-1.97%) |
Dec 19, 2016 | 20.70 | 21.60 | 20.25 | 20.35 | 284,676 | -0.30(-1.45%) |
Dec 16, 2016 | 20.20 | 20.95 | 20.20 | 20.65 | 151,683 | +0.50(+2.48%) |
Dec 15, 2016 | 20.15 | 20.50 | 19.90 | 20.15 | 97,555 | -0.10(-0.49%) |
Dec 14, 2016 | 19.95 | 20.30 | 19.90 | 20.25 | 79,049 | +0.15(+0.75%) |
Dec 13, 2016 | 20.45 | 20.75 | 20.00 | 20.10 | 66,144 | -0.25(-1.23%) |
Dec 12, 2016 | 20.30 | 20.51 | 20.10 | 20.35 | 72,893 | -0.10(-0.49%) |
Dec 09, 2016 | 20.25 | 20.75 | 19.90 | 20.45 | 76,919 | +0.40(+2.00%) |
Dec 08, 2016 | 19.70 | 20.15 | 19.15 | 20.05 | 67,061 | +0.30(+1.52%) |
Dec 07, 2016 | 19.60 | 20.30 | 19.10 | 19.75 | 177,729 | -0.10(-0.50%) |
Dec 06, 2016 | 19.80 | 20.45 | 19.66 | 19.85 | 193,277 | +0.10(+0.51%) |
Dec 05, 2016 | 19.65 | 20.10 | 19.45 | 19.75 | 143,714 | +0.30(+1.54%) |
Dec 02, 2016 | 19.65 | 20.34 | 19.40 | 19.45 | 158,211 | -0.15(-0.77%) |
Dec 01, 2016 | 20.60 | 21.05 | 19.45 | 19.60 | 254,914 | -0.95(-4.62%) |
Nov 30, 2016 | 21.30 | 21.30 | 20.25 | 20.55 | 277,397 | -0.95(-4.42%) |
Nov 29, 2016 | 22.20 | 22.50 | 21.45 | 21.50 | 122,249 | -0.55(-2.49%) |
Nov 28, 2016 | 24.50 | 24.50 | 21.85 | 22.05 | 214,761 | -2.25(-9.26%) |
Nov 25, 2016 | 24.15 | 24.35 | 23.95 | 24.30 | 29,824 | +0.30(+1.25%) |
Nov 23, 2016 | 24.00 | 24.00 | 24.00 | 0 | +1.05(+4.58%) | |
Nov 22, 2016 | 22.80 | 23.10 | 22.60 | 22.95 | 110,462 | +0.20(+0.88%) |
Nov 21, 2016 | 22.90 | 23.10 | 21.77 | 22.75 | 222,352 | +0.10(+0.44%) |
Nov 18, 2016 | 22.65 | 23.30 | 22.25 | 22.65 | 135,031 | +0.15(+0.67%) |
Nov 17, 2016 | 22.45 | 22.65 | 22.20 | 22.50 | 94,210 | +0.05(+0.22%) |
Nov 16, 2016 | 22.35 | 23.10 | 22.15 | 22.45 | 108,254 | +0.10(+0.45%) |
Nov 15, 2016 | 22.10 | 22.50 | 21.80 | 22.35 | 50,507 | +0.10(+0.45%) |
Nov 14, 2016 | 22.45 | 22.65 | 21.75 | 22.25 | 121,498 | +0.00(+0.00%) |
Nov 11, 2016 | 21.60 | 22.40 | 21.60 | 22.25 | 153,310 | +0.50(+2.30%) |
Nov 10, 2016 | 22.20 | 23.00 | 21.40 | 21.75 | 216,135 | -0.05(-0.23%) |
Nov 09, 2016 | 20.50 | 22.20 | 20.00 | 21.80 | 436,027 | +1.70(+8.46%) |
Nov 08, 2016 | 19.35 | 20.40 | 18.80 | 20.10 | 275,836 | +0.75(+3.88%) |
Nov 07, 2016 | 19.10 | 19.50 | 18.25 | 19.35 | 224,876 | +0.20(+1.04%) |
Nov 04, 2016 | 19.65 | 20.00 | 18.80 | 19.15 | 175,672 | -0.70(-3.53%) |
Nov 03, 2016 | 19.40 | 20.55 | 17.35 | 19.85 | 465,073 | -1.55(-7.24%) |
Nov 02, 2016 | 22.50 | 22.62 | 21.25 | 21.40 | 180,720 | -1.10(-4.89%) |
Nov 01, 2016 | 22.65 | 22.70 | 22.20 | 22.50 | 135,500 | -0.20(-0.88%) |
Oct 31, 2016 | 23.10 | 23.25 | 22.55 | 22.70 | 78,020 | -0.40(-1.73%) |
Oct 28, 2016 | 23.30 | 23.55 | 22.70 | 23.10 | 115,572 | -0.40(-1.70%) |
Oct 27, 2016 | 23.95 | 24.05 | 23.40 | 23.50 | 102,830 | -0.05(-0.21%) |
Oct 26, 2016 | 23.50 | 24.00 | 23.35 | 23.55 | 109,543 | -0.05(-0.21%) |
Oct 25, 2016 | 23.75 | 23.85 | 23.40 | 23.60 | 72,487 | -0.20(-0.84%) |
Oct 24, 2016 | 23.80 | 24.25 | 23.55 | 23.80 | 82,976 | +0.25(+1.06%) |
Oct 21, 2016 | 23.45 | 23.90 | 23.10 | 23.55 | 177,775 | +0.00(+0.00%) |
Oct 20, 2016 | 22.45 | 23.65 | 22.35 | 23.55 | 107,528 | +0.95(+4.20%) |
Oct 19, 2016 | 22.65 | 22.80 | 21.75 | 22.60 | 95,372 | -0.05(-0.22%) |
Oct 18, 2016 | 22.25 | 22.65 | 22.20 | 22.65 | 69,115 | +0.65(+2.95%) |
Oct 17, 2016 | 22.10 | 22.10 | 21.55 | 22.00 | 61,088 | -0.10(-0.45%) |
Oct 14, 2016 | 22.74 | 22.89 | 22.07 | 22.10 | 121,684 | -0.41(-1.82%) |
Oct 13, 2016 | 22.16 | 22.71 | 22.02 | 22.51 | 64,338 | +0.06(+0.27%) |
Oct 12, 2016 | 22.94 | 23.15 | 22.38 | 22.45 | 92,910 | -0.40(-1.75%) |
Oct 11, 2016 | 23.68 | 23.68 | 22.53 | 22.85 | 319,776 | -1.05(-4.39%) |
Oct 10, 2016 | 23.87 | 24.34 | 23.82 | 23.90 | 198,844 | +0.38(+1.62%) |
Oct 07, 2016 | 23.05 | 23.59 | 22.91 | 23.52 | 572,711 | +0.46(+2.02%) |
Oct 06, 2016 | 23.77 | 23.93 | 23.02 | 23.05 | 126,548 | -0.71(-3.01%) |
Oct 05, 2016 | 23.58 | 24.27 | 23.45 | 23.77 | 250,596 | +0.20(+0.85%) |
Oct 04, 2016 | 23.58 | 24.09 | 23.30 | 23.57 | 156,984 | +0.11(+0.47%) |
Oct 03, 2016 | 23.04 | 23.63 | 23.04 | 23.46 | 115,401 | +0.11(+0.47%) |
Sep 30, 2016 | 22.68 | 23.52 | 22.51 | 23.35 | 118,478 | +0.74(+3.27%) |
Sep 29, 2016 | 23.57 | 24.20 | 22.51 | 22.61 | 172,283 | -1.23(-5.16%) |
Sep 28, 2016 | 24.42 | 24.67 | 23.65 | 23.84 | 136,561 | -0.43(-1.77%) |
Sep 27, 2016 | 23.90 | 24.60 | 23.90 | 24.27 | 196,169 | +0.37(+1.55%) |
Sep 26, 2016 | 23.92 | 24.45 | 23.76 | 23.90 | 101,565 | -0.26(-1.08%) |
Sep 23, 2016 | 24.34 | 24.73 | 23.04 | 24.16 | 105,388 | -0.30(-1.23%) |
Sep 22, 2016 | 23.56 | 24.60 | 23.11 | 24.46 | 225,787 | +1.19(+5.11%) |
Sep 21, 2016 | 23.82 | 23.84 | 22.67 | 23.27 | 191,747 | -0.33(-1.40%) |
Sep 20, 2016 | 23.95 | 23.98 | 23.43 | 23.60 | 179,731 | -0.16(-0.67%) |
Sep 19, 2016 | 22.92 | 23.93 | 22.66 | 23.76 | 158,576 | +1.01(+4.44%) |
Sep 16, 2016 | 21.74 | 23.62 | 21.55 | 22.75 | 274,386 | +0.94(+4.31%) |
Sep 15, 2016 | 21.76 | 21.92 | 21.47 | 21.81 | 89,744 | +0.05(+0.23%) |
Sep 14, 2016 | 21.89 | 22.65 | 21.59 | 21.76 | 154,490 | +0.02(+0.09%) |
Sep 13, 2016 | 21.74 | 21.92 | 21.23 | 21.74 | 82,775 | -0.25(-1.14%) |
Sep 12, 2016 | 21.17 | 22.06 | 20.91 | 21.99 | 103,079 | +0.63(+2.95%) |
Sep 09, 2016 | 22.38 | 22.45 | 21.34 | 21.36 | 108,783 | -1.03(-4.60%) |
Sep 08, 2016 | 21.56 | 22.41 | 21.35 | 22.39 | 100,786 | +0.73(+3.37%) |
Sep 07, 2016 | 21.17 | 21.69 | 20.91 | 21.66 | 113,457 | +0.38(+1.79%) |
Sep 06, 2016 | 21.00 | 21.45 | 20.86 | 21.28 | 187,860 | +0.23(+1.09%) |
Sep 02, 2016 | 20.72 | 21.05 | 21.05 | 21.05 | 83,200 | +0.42(+2.04%) |
Sep 01, 2016 | 20.48 | 20.76 | 20.28 | 20.63 | 93,169 | +0.11(+0.54%) |
Aug 31, 2016 | 20.75 | 21.28 | 20.52 | 20.52 | 90,268 | -0.32(-1.54%) |
Aug 30, 2016 | 21.15 | 21.60 | 20.78 | 20.84 | 122,820 | -0.39(-1.84%) |
Aug 29, 2016 | 20.77 | 21.51 | 20.54 | 21.23 | 146,442 | +0.49(+2.36%) |
Aug 26, 2016 | 20.77 | 21.37 | 20.31 | 20.74 | 176,204 | -0.02(-0.10%) |
Aug 25, 2016 | 21.50 | 21.85 | 20.00 | 20.76 | 417,316 | -0.80(-3.71%) |
Aug 24, 2016 | 23.11 | 23.35 | 21.22 | 21.56 | 231,787 | -1.66(-7.15%) |
Aug 23, 2016 | 23.57 | 23.74 | 23.04 | 23.22 | 130,110 | -0.22(-0.94%) |
Aug 22, 2016 | 23.55 | 24.40 | 23.32 | 23.44 | 192,720 | -0.27(-1.14%) |
Aug 19, 2016 | 24.51 | 24.51 | 23.56 | 23.71 | 245,558 | -0.94(-3.81%) |
Aug 18, 2016 | 23.80 | 24.74 | 22.98 | 24.65 | 107,388 | +0.79(+3.31%) |
Aug 17, 2016 | 24.50 | 24.82 | 23.70 | 23.86 | 82,995 | -0.62(-2.53%) |
Aug 16, 2016 | 24.45 | 24.75 | 24.32 | 24.48 | 71,960 | -0.07(-0.29%) |
Aug 15, 2016 | 24.90 | 25.25 | 24.43 | 24.55 | 203,572 | -0.17(-0.69%) |
Aug 12, 2016 | 24.72 | 25.24 | 24.63 | 24.72 | 108,712 | -0.01(-0.04%) |
Aug 11, 2016 | 24.66 | 24.86 | 24.32 | 24.73 | 59,222 | +0.17(+0.69%) |
Aug 10, 2016 | 24.95 | 25.04 | 24.40 | 24.56 | 82,416 | -0.54(-2.15%) |
Aug 09, 2016 | 24.96 | 25.31 | 24.91 | 25.10 | 120,185 | +0.26(+1.05%) |
Aug 08, 2016 | 24.44 | 25.00 | 24.18 | 24.84 | 132,344 | +0.47(+1.93%) |
Aug 05, 2016 | 23.94 | 24.98 | 23.63 | 24.37 | 185,555 | +0.31(+1.29%) |
Aug 04, 2016 | 23.96 | 24.44 | 23.52 | 24.06 | 217,402 | -0.12(-0.50%) |
Aug 03, 2016 | 21.29 | 24.48 | 18.53 | 24.18 | 957,496 | +0.96(+4.13%) |
Aug 02, 2016 | 23.56 | 23.76 | 23.00 | 23.22 | 150,316 | -0.50(-2.11%) |