Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 39.55 | 40.20 | 39.05 | 40.10 | 129,134 | +0.50(+1.26%) |
Jul 28, 2017 | 39.75 | 40.00 | 39.40 | 39.60 | 90,711 | -0.30(-0.75%) |
Jul 27, 2017 | 40.35 | 40.90 | 39.65 | 39.90 | 138,858 | -0.40(-0.99%) |
Jul 26, 2017 | 40.35 | 40.50 | 39.98 | 40.30 | 162,074 | +0.20(+0.50%) |
Jul 25, 2017 | 39.90 | 40.60 | 39.58 | 40.10 | 226,366 | +0.60(+1.52%) |
Jul 24, 2017 | 40.05 | 40.35 | 39.45 | 39.50 | 132,756 | -0.65(-1.62%) |
Jul 21, 2017 | 40.85 | 40.90 | 40.10 | 40.15 | 168,666 | -0.50(-1.23%) |
Jul 20, 2017 | 40.75 | 40.25 | 40.65 | 80,855 | +0.20(+0.49%) | |
Jul 19, 2017 | 40.25 | 40.80 | 39.85 | 40.45 | 261,346 | +0.20(+0.50%) |
Jul 18, 2017 | 40.45 | 40.55 | 40.05 | 40.25 | 103,561 | -0.35(-0.86%) |
Jul 17, 2017 | 40.75 | 40.90 | 40.20 | 40.60 | 101,887 | -0.10(-0.25%) |
Jul 14, 2017 | 40.55 | 40.85 | 40.35 | 40.70 | 93,277 | +0.03(+0.06%) |
Jul 13, 2017 | 40.45 | 40.90 | 40.30 | 40.67 | 134,832 | +0.12(+0.31%) |
Jul 12, 2017 | 40.50 | 40.70 | 40.15 | 40.55 | 115,751 | +0.25(+0.62%) |
Jul 11, 2017 | 39.70 | 40.50 | 39.40 | 40.30 | 212,283 | +0.65(+1.64%) |
Jul 10, 2017 | 39.95 | 40.95 | 39.55 | 39.65 | 428,216 | -0.45(-1.12%) |
Jul 07, 2017 | 40.00 | 40.40 | 39.60 | 40.10 | 207,979 | +0.20(+0.50%) |
Jul 06, 2017 | 40.15 | 40.25 | 39.50 | 39.90 | 172,651 | -0.35(-0.87%) |
Jul 05, 2017 | 40.40 | 40.65 | 39.45 | 40.25 | 100,288 | -0.15(-0.37%) |
Jul 03, 2017 | 40.25 | 40.80 | 40.15 | 40.40 | 105,809 | +0.25(+0.62%) |
Jun 30, 2017 | 40.20 | 40.40 | 39.75 | 40.15 | 207,343 | +0.00(+0.00%) |
Jun 29, 2017 | 41.15 | 41.20 | 39.70 | 40.15 | 265,702 | -0.70(-1.71%) |
Jun 28, 2017 | 41.00 | 41.35 | 40.75 | 40.85 | 111,432 | +0.05(+0.12%) |
Jun 27, 2017 | 40.75 | 40.95 | 40.25 | 40.80 | 154,261 | +0.05(+0.12%) |
Jun 26, 2017 | 40.85 | 41.38 | 40.55 | 40.75 | 259,749 | +0.05(+0.12%) |
Jun 23, 2017 | 40.35 | 41.10 | 40.15 | 40.70 | 339,985 | +0.20(+0.49%) |
Jun 22, 2017 | 38.65 | 40.73 | 38.65 | 40.50 | 424,001 | +2.00(+5.19%) |
Jun 21, 2017 | 39.05 | 39.35 | 38.33 | 38.50 | 111,372 | -0.60(-1.53%) |
Jun 20, 2017 | 39.05 | 39.35 | 38.85 | 39.10 | 135,548 | +0.00(+0.00%) |
Jun 19, 2017 | 38.90 | 39.55 | 38.80 | 39.10 | 256,634 | +0.40(+1.03%) |
Jun 16, 2017 | 38.85 | 39.15 | 38.55 | 38.70 | 316,711 | -0.45(-1.15%) |
Jun 15, 2017 | 38.50 | 39.20 | 38.35 | 39.15 | 147,955 | +0.20(+0.51%) |
Jun 14, 2017 | 39.00 | 39.15 | 38.55 | 38.95 | 217,566 | -0.15(-0.38%) |
Jun 13, 2017 | 38.65 | 39.15 | 38.15 | 39.10 | 210,621 | +0.45(+1.16%) |
Jun 12, 2017 | 38.40 | 39.00 | 38.05 | 38.65 | 266,164 | +0.25(+0.65%) |
Jun 09, 2017 | 38.35 | 38.75 | 38.15 | 38.40 | 203,300 | +0.20(+0.52%) |
Jun 08, 2017 | 38.10 | 38.60 | 37.85 | 38.20 | 176,278 | +0.25(+0.66%) |
Jun 07, 2017 | 38.05 | 38.45 | 37.90 | 37.95 | 127,294 | -0.20(-0.52%) |
Jun 06, 2017 | 37.45 | 38.30 | 37.05 | 38.15 | 279,386 | +0.40(+1.06%) |
Jun 05, 2017 | 37.55 | 37.85 | 36.60 | 37.75 | 158,566 | +0.20(+0.53%) |
Jun 02, 2017 | 37.75 | 38.12 | 37.35 | 37.55 | 234,821 | -0.10(-0.27%) |
Jun 01, 2017 | 36.45 | 37.75 | 36.15 | 37.65 | 332,484 | +1.45(+4.01%) |
May 31, 2017 | 37.15 | 37.15 | 35.30 | 36.20 | 663,641 | -0.75(-2.03%) |
May 30, 2017 | 37.95 | 37.95 | 36.95 | 36.95 | 249,092 | -1.15(-3.02%) |
May 26, 2017 | 38.35 | 38.35 | 37.90 | 38.10 | 210,752 | -0.40(-1.04%) |
May 25, 2017 | 38.70 | 39.30 | 38.20 | 38.50 | 279,558 | +0.25(+0.65%) |
May 24, 2017 | 38.25 | 38.70 | 37.20 | 38.25 | 290,208 | +0.10(+0.26%) |
May 23, 2017 | 38.00 | 38.45 | 37.45 | 38.15 | 308,744 | +0.30(+0.79%) |
May 22, 2017 | 38.45 | 38.75 | 36.00 | 37.85 | 395,317 | -0.50(-1.30%) |
May 19, 2017 | 37.90 | 38.55 | 37.90 | 38.35 | 227,257 | +0.55(+1.46%) |
May 18, 2017 | 36.85 | 37.90 | 36.55 | 37.80 | 264,403 | +0.95(+2.58%) |
May 17, 2017 | 37.40 | 37.40 | 36.35 | 36.85 | 326,323 | -1.05(-2.77%) |
May 16, 2017 | 37.45 | 37.90 | 37.10 | 37.90 | 403,301 | +0.60(+1.61%) |
May 15, 2017 | 36.35 | 37.30 | 36.25 | 37.30 | 481,706 | +1.10(+3.04%) |
May 12, 2017 | 36.35 | 36.90 | 36.05 | 36.20 | 612,574 | -0.15(-0.41%) |
May 11, 2017 | 35.65 | 37.00 | 35.35 | 36.35 | 503,822 | +0.50(+1.39%) |
May 10, 2017 | 34.85 | 36.20 | 34.85 | 35.85 | 401,305 | +0.90(+2.58%) |
May 09, 2017 | 33.20 | 35.00 | 33.20 | 34.95 | 306,570 | +1.90(+5.75%) |
May 08, 2017 | 32.70 | 33.05 | 32.60 | 33.05 | 307,946 | +0.25(+0.76%) |
May 05, 2017 | 34.40 | 34.40 | 32.20 | 32.80 | 543,221 | -1.55(-4.51%) |
May 04, 2017 | 35.10 | 35.35 | 34.15 | 34.35 | 352,466 | -0.60(-1.72%) |
May 03, 2017 | 34.85 | 35.45 | 34.30 | 34.95 | 357,959 | -0.10(-0.29%) |
May 02, 2017 | 34.20 | 35.10 | 34.10 | 35.05 | 565,496 | +0.80(+2.34%) |
May 01, 2017 | 33.60 | 34.40 | 33.50 | 34.25 | 236,136 | +0.90(+2.70%) |
Apr 28, 2017 | 33.35 | 33.55 | 33.05 | 33.35 | 260,553 | +0.15(+0.45%) |
Apr 27, 2017 | 33.30 | 33.65 | 33.10 | 33.20 | 104,780 | -0.05(-0.15%) |
Apr 26, 2017 | 33.25 | 33.85 | 32.70 | 33.25 | 220,881 | +0.00(+0.00%) |
Apr 25, 2017 | 33.05 | 33.45 | 32.85 | 33.25 | 174,129 | +0.45(+1.37%) |
Apr 24, 2017 | 32.75 | 33.25 | 32.55 | 32.80 | 255,204 | +0.65(+2.02%) |
Apr 21, 2017 | 32.80 | 33.25 | 32.10 | 32.15 | 267,623 | -0.55(-1.68%) |
Apr 20, 2017 | 32.45 | 33.10 | 32.45 | 32.70 | 307,405 | +0.40(+1.24%) |
Apr 19, 2017 | 31.65 | 32.40 | 31.65 | 32.30 | 193,921 | +0.80(+2.54%) |
Apr 18, 2017 | 30.70 | 31.50 | 30.30 | 31.50 | 191,287 | +0.55(+1.78%) |
Apr 17, 2017 | 30.80 | 31.05 | 30.43 | 30.95 | 115,104 | +0.35(+1.14%) |
Apr 13, 2017 | 30.45 | 30.85 | 30.35 | 30.60 | 194,232 | +0.10(+0.33%) |
Apr 12, 2017 | 30.75 | 30.95 | 30.35 | 30.50 | 181,917 | -0.35(-1.13%) |
Apr 11, 2017 | 30.65 | 30.90 | 30.10 | 30.85 | 116,044 | +0.20(+0.65%) |
Apr 10, 2017 | 31.60 | 30.50 | 30.65 | 132,737 | -0.50(-1.61%) | |
Apr 07, 2017 | 31.00 | 31.20 | 30.62 | 31.15 | 374,753 | +0.10(+0.32%) |
Apr 06, 2017 | 30.30 | 31.05 | 29.86 | 31.05 | 175,104 | +0.80(+2.64%) |
Apr 05, 2017 | 30.25 | 30.75 | 30.00 | 30.25 | 235,588 | +0.10(+0.33%) |
Apr 04, 2017 | 29.85 | 30.40 | 29.85 | 30.15 | 224,212 | +0.20(+0.67%) |
Apr 03, 2017 | 30.80 | 31.10 | 29.80 | 29.95 | 326,664 | -0.85(-2.76%) |
Mar 31, 2017 | 30.75 | 31.05 | 30.55 | 30.80 | 201,475 | -0.05(-0.16%) |
Mar 30, 2017 | 30.25 | 31.05 | 30.25 | 30.85 | 199,679 | +0.60(+1.98%) |
Mar 29, 2017 | 31.25 | 31.30 | 30.25 | 30.25 | 172,175 | -1.05(-3.35%) |
Mar 28, 2017 | 30.80 | 31.45 | 30.45 | 31.30 | 239,898 | +0.45(+1.46%) |
Mar 27, 2017 | 30.15 | 30.85 | 29.95 | 30.85 | 162,210 | +0.45(+1.48%) |
Mar 24, 2017 | 30.20 | 30.60 | 29.70 | 30.40 | 254,298 | +0.25(+0.83%) |
Mar 23, 2017 | 29.50 | 30.15 | 29.20 | 30.15 | 232,547 | +0.65(+2.20%) |
Mar 22, 2017 | 29.30 | 29.80 | 28.95 | 29.50 | 314,048 | +0.15(+0.51%) |
Mar 21, 2017 | 30.90 | 30.90 | 29.35 | 29.35 | 382,400 | -1.50(-4.86%) |
Mar 20, 2017 | 31.05 | 31.10 | 30.50 | 30.85 | 277,357 | -0.25(-0.80%) |
Mar 17, 2017 | 31.45 | 31.65 | 30.88 | 31.10 | 324,291 | -0.60(-1.89%) |
Mar 16, 2017 | 31.20 | 31.75 | 31.15 | 31.70 | 447,784 | +0.45(+1.44%) |
Mar 15, 2017 | 30.90 | 31.55 | 30.70 | 31.25 | 203,253 | +0.60(+1.96%) |
Mar 14, 2017 | 30.45 | 31.10 | 30.00 | 30.65 | 248,543 | +0.15(+0.49%) |
Mar 13, 2017 | 31.25 | 31.30 | 30.43 | 30.50 | 271,381 | -0.70(-2.24%) |
Mar 10, 2017 | 31.05 | 31.45 | 30.90 | 31.20 | 392,409 | +0.25(+0.81%) |
Mar 09, 2017 | 31.05 | 31.40 | 30.80 | 30.95 | 235,328 | -0.25(-0.80%) |
Mar 08, 2017 | 31.25 | 31.75 | 30.95 | 31.20 | 327,108 | -0.05(-0.16%) |
Mar 07, 2017 | 31.65 | 31.82 | 31.10 | 31.25 | 292,314 | -0.55(-1.73%) |
Mar 06, 2017 | 32.00 | 32.00 | 31.15 | 31.80 | 481,854 | -0.30(-0.93%) |
Mar 03, 2017 | 32.20 | 32.85 | 31.85 | 32.10 | 483,039 | -0.30(-0.93%) |
Mar 02, 2017 | 32.15 | 32.40 | 31.65 | 32.40 | 731,474 | +0.23(+0.70%) |
Mar 01, 2017 | 33.70 | 33.70 | 32.10 | 32.17 | 772,754 | -1.12(-3.38%) |
Feb 28, 2017 | 35.00 | 35.00 | 33.05 | 33.30 | 924,209 | -1.75(-4.99%) |
Feb 27, 2017 | 34.80 | 35.40 | 33.10 | 35.05 | 1,193,516 | -0.10(-0.28%) |
Feb 24, 2017 | 31.30 | 35.92 | 31.30 | 35.15 | 729,896 | +0.60(+1.74%) |
Feb 23, 2017 | 34.75 | 34.80 | 34.05 | 34.55 | 477,374 | +0.05(+0.14%) |
Feb 22, 2017 | 33.80 | 34.65 | 33.35 | 34.50 | 713,161 | +0.65(+1.92%) |
Feb 21, 2017 | 33.90 | 34.30 | 33.60 | 33.85 | 231,668 | +0.00(+0.00%) |
Feb 17, 2017 | 33.85 | 33.85 | 33.85 | 0 | +0.15(+0.45%) | |
Feb 16, 2017 | 33.90 | 34.00 | 33.45 | 33.70 | 266,326 | -0.25(-0.74%) |
Feb 15, 2017 | 33.45 | 34.05 | 33.35 | 33.95 | 257,889 | +0.45(+1.34%) |
Feb 14, 2017 | 33.30 | 33.75 | 32.90 | 33.50 | 294,380 | +0.10(+0.30%) |
Feb 13, 2017 | 33.20 | 33.80 | 33.15 | 33.40 | 156,422 | +0.40(+1.21%) |
Feb 10, 2017 | 33.30 | 33.77 | 32.95 | 33.00 | 123,813 | -0.20(-0.60%) |
Feb 09, 2017 | 33.00 | 33.65 | 32.85 | 33.20 | 241,648 | +0.25(+0.76%) |
Feb 08, 2017 | 32.70 | 33.20 | 32.25 | 32.95 | 475,885 | +0.05(+0.15%) |
Feb 07, 2017 | 32.85 | 33.00 | 32.40 | 32.90 | 271,937 | +0.10(+0.30%) |
Feb 06, 2017 | 32.10 | 32.80 | 32.10 | 32.80 | 234,492 | +0.60(+1.86%) |
Feb 03, 2017 | 31.60 | 32.20 | 31.60 | 32.20 | 169,479 | +0.80(+2.55%) |
Feb 02, 2017 | 31.70 | 31.70 | 31.00 | 31.40 | 120,401 | -0.40(-1.26%) |
Feb 01, 2017 | 31.15 | 31.84 | 31.10 | 31.80 | 309,565 | +0.85(+2.75%) |
Jan 31, 2017 | 29.70 | 31.05 | 29.70 | 30.95 | 298,126 | +1.20(+4.03%) |
Jan 30, 2017 | 30.25 | 30.25 | 29.40 | 29.75 | 317,018 | -0.75(-2.46%) |
Jan 27, 2017 | 30.80 | 31.15 | 29.85 | 30.50 | 278,583 | -0.20(-0.65%) |
Jan 26, 2017 | 30.95 | 31.50 | 30.65 | 30.70 | 148,676 | -0.20(-0.65%) |
Jan 25, 2017 | 31.05 | 31.40 | 30.80 | 30.90 | 183,985 | -0.05(-0.16%) |
Jan 24, 2017 | 31.15 | 31.18 | 30.65 | 30.95 | 192,978 | -0.05(-0.16%) |
Jan 23, 2017 | 30.70 | 31.25 | 30.65 | 31.00 | 294,570 | +0.15(+0.49%) |
Jan 20, 2017 | 30.35 | 30.90 | 30.05 | 30.85 | 308,639 | +0.40(+1.31%) |
Jan 19, 2017 | 31.00 | 31.35 | 30.30 | 30.45 | 306,306 | -0.45(-1.46%) |
Jan 18, 2017 | 30.60 | 30.95 | 30.35 | 30.90 | 329,198 | +0.30(+0.98%) |
Jan 17, 2017 | 30.50 | 30.90 | 30.00 | 30.60 | 360,626 | -0.05(-0.16%) |
Jan 13, 2017 | 30.65 | 30.65 | 30.65 | 0 | +0.35(+1.16%) | |
Jan 12, 2017 | 29.95 | 30.45 | 29.45 | 30.30 | 418,063 | +0.20(+0.66%) |
Jan 11, 2017 | 29.80 | 30.20 | 29.10 | 30.10 | 266,113 | +0.30(+1.01%) |
Jan 10, 2017 | 29.00 | 29.85 | 27.95 | 29.80 | 456,255 | +0.95(+3.29%) |
Jan 09, 2017 | 28.25 | 28.95 | 27.80 | 28.85 | 336,087 | +0.55(+1.94%) |
Jan 06, 2017 | 29.05 | 29.35 | 28.25 | 28.30 | 174,639 | -0.60(-2.08%) |
Jan 05, 2017 | 30.00 | 30.40 | 28.90 | 28.90 | 288,883 | -1.30(-4.30%) |
Jan 04, 2017 | 29.40 | 30.30 | 29.05 | 30.20 | 396,663 | +0.95(+3.25%) |
Jan 03, 2017 | 29.05 | 29.65 | 28.60 | 29.25 | 328,883 | +0.60(+2.09%) |
Dec 30, 2016 | 28.65 | 28.65 | 28.65 | 0 | -0.90(-3.05%) | |
Dec 29, 2016 | 28.55 | 29.60 | 28.03 | 29.55 | 326,896 | +1.05(+3.68%) |
Dec 28, 2016 | 28.40 | 28.85 | 28.05 | 28.50 | 253,110 | +0.15(+0.53%) |
Dec 27, 2016 | 27.50 | 28.75 | 26.90 | 28.35 | 214,742 | +1.00(+3.66%) |
Dec 23, 2016 | 27.35 | 27.35 | 27.35 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 27.25 | 27.60 | 26.70 | 27.35 | 202,113 | +0.05(+0.18%) |
Dec 21, 2016 | 27.20 | 27.55 | 26.90 | 27.30 | 210,262 | -0.05(-0.18%) |
Dec 20, 2016 | 27.10 | 27.45 | 26.95 | 27.35 | 254,008 | +0.35(+1.30%) |
Dec 19, 2016 | 26.85 | 27.35 | 26.70 | 27.00 | 237,992 | +0.25(+0.93%) |
Dec 16, 2016 | 27.00 | 27.10 | 26.30 | 26.75 | 928,157 | -0.25(-0.93%) |
Dec 15, 2016 | 27.05 | 27.80 | 26.90 | 27.00 | 323,565 | -0.10(-0.37%) |
Dec 14, 2016 | 27.75 | 28.00 | 27.00 | 27.10 | 213,505 | -0.70(-2.52%) |
Dec 13, 2016 | 28.15 | 28.45 | 27.52 | 27.80 | 401,862 | -1.05(-3.64%) |
Dec 12, 2016 | 29.90 | 30.07 | 28.75 | 28.85 | 272,550 | -1.00(-3.35%) |
Dec 09, 2016 | 29.65 | 30.40 | 29.38 | 29.85 | 321,332 | +0.15(+0.51%) |
Dec 08, 2016 | 28.25 | 29.75 | 28.25 | 29.70 | 431,706 | +1.40(+4.95%) |
Dec 07, 2016 | 27.50 | 28.45 | 27.20 | 28.30 | 227,554 | +0.90(+3.28%) |
Dec 06, 2016 | 27.25 | 27.60 | 27.00 | 27.40 | 188,391 | +0.25(+0.92%) |
Dec 05, 2016 | 27.00 | 27.50 | 26.70 | 27.15 | 219,823 | +0.35(+1.31%) |
Dec 02, 2016 | 27.00 | 27.25 | 26.55 | 26.80 | 169,817 | -0.15(-0.56%) |
Dec 01, 2016 | 27.65 | 28.20 | 26.95 | 26.95 | 345,244 | -0.50(-1.82%) |
Nov 30, 2016 | 27.40 | 28.15 | 27.40 | 27.45 | 456,216 | +0.25(+0.92%) |
Nov 29, 2016 | 27.60 | 27.85 | 27.20 | 27.20 | 371,384 | -0.30(-1.09%) |
Nov 28, 2016 | 28.45 | 28.70 | 27.35 | 27.50 | 500,698 | -0.80(-2.83%) |
Nov 25, 2016 | 28.35 | 28.90 | 27.90 | 28.30 | 110,708 | -0.05(-0.18%) |
Nov 23, 2016 | 28.35 | 28.35 | 28.35 | 0 | +0.75(+2.72%) | |
Nov 22, 2016 | 27.75 | 27.75 | 26.73 | 27.60 | 290,996 | +0.00(+0.00%) |
Nov 21, 2016 | 26.55 | 27.60 | 26.45 | 27.60 | 601,405 | +1.25(+4.74%) |
Nov 18, 2016 | 26.80 | 27.35 | 26.25 | 26.35 | 429,461 | -0.30(-1.13%) |
Nov 17, 2016 | 26.45 | 27.05 | 25.88 | 26.65 | 618,592 | +0.15(+0.57%) |
Nov 16, 2016 | 27.00 | 27.70 | 26.40 | 26.50 | 452,887 | -0.30(-1.12%) |
Nov 15, 2016 | 25.95 | 26.90 | 25.20 | 26.80 | 470,881 | +0.65(+2.49%) |
Nov 14, 2016 | 25.85 | 27.25 | 25.85 | 26.15 | 1,144,327 | +0.65(+2.55%) |
Nov 11, 2016 | 26.00 | 26.55 | 25.40 | 25.50 | 969,011 | -0.55(-2.11%) |
Nov 10, 2016 | 19.00 | 26.60 | 19.00 | 26.05 | 2,287,272 | +6.70(+34.63%) |
Nov 09, 2016 | 18.70 | 19.35 | 17.66 | 19.35 | 550,439 | +0.60(+3.20%) |
Nov 08, 2016 | 19.80 | 19.90 | 18.70 | 18.75 | 1,192,431 | -1.25(-6.25%) |
Nov 07, 2016 | 20.00 | 20.25 | 19.80 | 20.00 | 362,643 | +0.40(+2.04%) |
Nov 04, 2016 | 19.50 | 20.15 | 19.25 | 19.60 | 240,376 | +0.20(+1.03%) |
Nov 03, 2016 | 19.60 | 19.90 | 19.30 | 19.40 | 224,518 | -0.10(-0.51%) |
Nov 02, 2016 | 19.70 | 19.90 | 19.40 | 19.50 | 192,784 | -0.25(-1.27%) |
Nov 01, 2016 | 19.80 | 20.05 | 19.40 | 19.75 | 406,821 | -0.10(-0.50%) |
Oct 31, 2016 | 19.75 | 20.00 | 19.65 | 19.85 | 445,821 | +0.10(+0.51%) |
Oct 28, 2016 | 19.80 | 19.90 | 19.65 | 19.75 | 230,508 | -0.10(-0.50%) |
Oct 27, 2016 | 20.05 | 20.23 | 19.80 | 19.85 | 350,451 | -0.05(-0.25%) |
Oct 26, 2016 | 19.85 | 20.30 | 19.80 | 19.90 | 404,757 | -0.10(-0.50%) |
Oct 25, 2016 | 20.10 | 20.30 | 19.70 | 20.00 | 239,634 | -0.05(-0.25%) |
Oct 24, 2016 | 20.00 | 20.45 | 19.80 | 20.05 | 411,355 | +0.15(+0.75%) |
Oct 21, 2016 | 20.25 | 20.40 | 19.60 | 19.90 | 810,979 | -0.45(-2.21%) |
Oct 20, 2016 | 20.60 | 21.25 | 20.27 | 20.35 | 441,022 | -0.30(-1.45%) |
Oct 19, 2016 | 20.45 | 20.90 | 20.30 | 20.65 | 222,972 | +0.20(+0.98%) |
Oct 18, 2016 | 21.15 | 21.15 | 20.30 | 20.45 | 321,485 | -0.45(-2.15%) |
Oct 17, 2016 | 21.05 | 21.15 | 20.75 | 20.90 | 218,354 | -0.20(-0.95%) |
Oct 14, 2016 | 21.14 | 21.53 | 21.10 | 21.10 | 265,888 | +0.02(+0.09%) |
Oct 13, 2016 | 21.27 | 21.53 | 20.92 | 21.08 | 196,370 | -0.44(-2.04%) |
Oct 12, 2016 | 21.63 | 21.97 | 21.23 | 21.52 | 212,063 | -0.12(-0.55%) |
Oct 11, 2016 | 21.93 | 21.93 | 21.49 | 21.64 | 128,885 | -0.29(-1.32%) |
Oct 10, 2016 | 22.07 | 22.32 | 21.93 | 21.93 | 179,216 | -0.17(-0.77%) |
Oct 07, 2016 | 22.52 | 22.73 | 21.95 | 22.10 | 141,921 | -0.43(-1.91%) |
Oct 06, 2016 | 22.77 | 22.78 | 22.35 | 22.53 | 207,380 | -0.31(-1.36%) |
Oct 05, 2016 | 23.13 | 23.52 | 22.78 | 22.84 | 214,107 | -0.18(-0.78%) |
Oct 04, 2016 | 22.77 | 23.27 | 22.67 | 23.02 | 149,463 | +0.26(+1.14%) |
Oct 03, 2016 | 22.30 | 22.78 | 22.22 | 22.76 | 163,207 | +0.28(+1.25%) |
Sep 30, 2016 | 22.06 | 22.66 | 21.95 | 22.48 | 198,305 | +0.48(+2.18%) |
Sep 29, 2016 | 22.34 | 22.77 | 21.87 | 22.00 | 115,691 | -0.31(-1.39%) |
Sep 28, 2016 | 21.84 | 22.35 | 21.77 | 22.31 | 151,358 | +0.61(+2.81%) |
Sep 27, 2016 | 21.31 | 21.75 | 21.07 | 21.70 | 173,025 | +0.25(+1.17%) |
Sep 26, 2016 | 21.34 | 22.12 | 21.04 | 21.45 | 249,489 | +0.04(+0.19%) |
Sep 23, 2016 | 21.74 | 22.19 | 21.41 | 21.41 | 174,401 | -0.32(-1.47%) |
Sep 22, 2016 | 21.73 | 21.96 | 21.38 | 21.73 | 285,909 | +0.20(+0.93%) |
Sep 21, 2016 | 21.55 | 21.93 | 21.31 | 21.53 | 249,726 | +0.03(+0.14%) |
Sep 20, 2016 | 21.84 | 22.08 | 21.33 | 21.50 | 715,182 | -1.05(-4.66%) |
Sep 19, 2016 | 22.72 | 23.00 | 22.15 | 22.55 | 158,842 | -0.08(-0.35%) |
Sep 16, 2016 | 22.12 | 22.87 | 21.68 | 22.63 | 311,169 | +0.26(+1.16%) |
Sep 15, 2016 | 21.97 | 22.43 | 21.96 | 22.37 | 120,425 | +0.31(+1.41%) |
Sep 14, 2016 | 22.00 | 22.19 | 21.66 | 22.06 | 175,662 | +0.06(+0.27%) |
Sep 13, 2016 | 22.26 | 22.33 | 21.59 | 22.00 | 234,056 | -0.46(-2.05%) |
Sep 12, 2016 | 21.97 | 22.59 | 21.72 | 22.46 | 169,296 | +0.30(+1.35%) |
Sep 09, 2016 | 22.36 | 22.68 | 21.96 | 22.16 | 166,590 | -0.44(-1.95%) |
Sep 08, 2016 | 22.28 | 22.95 | 22.21 | 22.60 | 366,606 | +0.33(+1.48%) |
Sep 07, 2016 | 21.89 | 22.38 | 21.72 | 22.27 | 260,060 | +0.26(+1.18%) |
Sep 06, 2016 | 21.97 | 22.11 | 21.61 | 22.01 | 186,877 | -0.01(-0.05%) |
Sep 02, 2016 | 21.69 | 22.02 | 22.02 | 22.02 | 198,200 | +0.46(+2.13%) |
Sep 01, 2016 | 21.53 | 21.79 | 20.98 | 21.56 | 275,865 | +0.00(+0.00%) |
Aug 31, 2016 | 21.52 | 22.18 | 21.43 | 21.56 | 206,532 | -0.03(-0.14%) |
Aug 30, 2016 | 21.34 | 21.82 | 21.33 | 21.59 | 289,632 | +0.22(+1.03%) |
Aug 29, 2016 | 21.34 | 21.54 | 21.17 | 21.37 | 106,897 | -0.03(-0.14%) |
Aug 26, 2016 | 21.52 | 21.76 | 21.23 | 21.40 | 155,482 | -0.01(-0.05%) |
Aug 25, 2016 | 21.23 | 21.53 | 21.05 | 21.41 | 194,803 | +0.08(+0.38%) |
Aug 24, 2016 | 21.25 | 21.53 | 21.07 | 21.33 | 182,481 | +0.09(+0.42%) |
Aug 23, 2016 | 21.21 | 21.57 | 21.21 | 21.24 | 220,523 | -0.01(-0.05%) |
Aug 22, 2016 | 21.38 | 21.51 | 20.98 | 21.25 | 171,937 | -0.12(-0.56%) |
Aug 19, 2016 | 21.06 | 21.51 | 21.06 | 21.37 | 206,387 | +0.08(+0.38%) |
Aug 18, 2016 | 21.33 | 21.77 | 20.60 | 21.29 | 134,529 | -0.05(-0.23%) |
Aug 17, 2016 | 21.26 | 21.76 | 21.09 | 21.34 | 170,410 | +0.03(+0.14%) |
Aug 16, 2016 | 21.14 | 21.49 | 21.10 | 21.31 | 117,862 | +0.11(+0.52%) |
Aug 15, 2016 | 20.60 | 21.25 | 20.60 | 21.20 | 282,663 | +0.61(+2.96%) |
Aug 12, 2016 | 20.40 | 20.97 | 20.36 | 20.59 | 176,412 | +0.02(+0.10%) |
Aug 11, 2016 | 20.67 | 20.90 | 20.37 | 20.57 | 415,710 | +0.06(+0.29%) |
Aug 10, 2016 | 21.08 | 21.20 | 20.47 | 20.51 | 634,132 | -0.50(-2.38%) |
Aug 09, 2016 | 21.60 | 21.63 | 20.64 | 21.01 | 380,224 | -0.14(-0.69%) |
Aug 08, 2016 | 20.32 | 21.80 | 20.32 | 21.16 | 801,298 | +0.64(+3.09%) |
Aug 05, 2016 | 25.12 | 25.13 | 20.36 | 20.52 | 3,018,027 | -4.16(-16.86%) |
Aug 04, 2016 | 24.49 | 24.92 | 24.17 | 24.68 | 345,741 | +0.16(+0.65%) |
Aug 03, 2016 | 23.86 | 24.58 | 23.78 | 24.52 | 173,411 | +0.71(+2.98%) |
Aug 02, 2016 | 24.12 | 24.47 | 23.35 | 23.81 | 197,255 | -0.39(-1.61%) |