Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 25.68 | 25.82 | 25.55 | 25.68 | 464,211 | +0.08(+0.32%) |
Aug 30, 2017 | 25.72 | 25.96 | 25.47 | 25.60 | 346,731 | -0.16(-0.64%) |
Aug 29, 2017 | 25.68 | 25.88 | 25.51 | 25.76 | 371,399 | -0.16(-0.63%) |
Aug 28, 2017 | 26.05 | 26.13 | 25.88 | 25.92 | 324,085 | -0.04(-0.16%) |
Aug 25, 2017 | 25.76 | 26.11 | 25.76 | 25.96 | 299,408 | +0.25(+0.96%) |
Aug 24, 2017 | 25.92 | 25.96 | 25.60 | 25.72 | 357,217 | -0.04(-0.16%) |
Aug 23, 2017 | 25.55 | 25.84 | 25.51 | 25.76 | 321,883 | -0.04(-0.16%) |
Aug 22, 2017 | 25.76 | 25.92 | 25.72 | 25.80 | 311,515 | +0.16(+0.64%) |
Aug 21, 2017 | 25.76 | 25.84 | 25.60 | 25.64 | 318,937 | -0.21(-0.79%) |
Aug 18, 2017 | 25.60 | 26.09 | 25.60 | 25.84 | 367,932 | -0.04(-0.16%) |
Aug 17, 2017 | 26.42 | 26.46 | 25.80 | 25.88 | 496,192 | -0.70(-2.63%) |
Aug 16, 2017 | 26.99 | 27.03 | 26.42 | 26.58 | 385,453 | -0.25(-0.92%) |
Aug 15, 2017 | 27.20 | 27.31 | 26.79 | 26.83 | 374,552 | -0.16(-0.61%) |
Aug 14, 2017 | 26.38 | 27.03 | 26.25 | 26.99 | 325,387 | +0.82(+3.14%) |
Aug 11, 2017 | 26.79 | 26.87 | 25.90 | 26.17 | 626,668 | -0.49(-1.85%) |
Aug 10, 2017 | 26.87 | 26.95 | 26.58 | 26.66 | 460,325 | -0.33(-1.22%) |
Aug 09, 2017 | 27.36 | 27.49 | 26.95 | 26.99 | 939,523 | -0.66(-2.38%) |
Aug 08, 2017 | 27.40 | 28.12 | 27.32 | 27.65 | 681,402 | +0.25(+0.90%) |
Aug 07, 2017 | 27.36 | 27.55 | 27.16 | 27.40 | 407,205 | +0.04(+0.15%) |
Aug 04, 2017 | 27.36 | 27.51 | 27.24 | 27.36 | 435,979 | +0.25(+0.91%) |
Aug 03, 2017 | 27.28 | 27.40 | 26.99 | 27.12 | 835,155 | -0.25(-0.90%) |
Aug 02, 2017 | 27.40 | 27.49 | 27.07 | 27.36 | 465,145 | -0.04(-0.15%) |
Aug 01, 2017 | 27.57 | 27.57 | 27.28 | 27.40 | 211,843 | +0.04(+0.15%) |
Jul 31, 2017 | 27.20 | 27.53 | 27.08 | 27.36 | 237,129 | +0.25(+0.90%) |
Jul 28, 2017 | 27.08 | 27.20 | 26.89 | 27.12 | 378,346 | -0.04(-0.15%) |
Jul 27, 2017 | 27.28 | 27.51 | 26.99 | 27.16 | 356,425 | -0.08(-0.30%) |
Jul 26, 2017 | 28.10 | 28.10 | 27.20 | 27.24 | 581,543 | -0.90(-3.20%) |
Jul 25, 2017 | 27.93 | 28.26 | 27.85 | 28.14 | 685,029 | +0.65(+2.38%) |
Jul 24, 2017 | 27.28 | 27.61 | 27.22 | 27.48 | 309,353 | +0.16(+0.60%) |
Jul 21, 2017 | 27.57 | 27.61 | 27.08 | 27.32 | 507,206 | +0.00(+0.00%) |
Jul 20, 2017 | 27.20 | 27.46 | 26.99 | 27.32 | 432,313 | +0.12(+0.45%) |
Jul 19, 2017 | 27.03 | 27.32 | 26.99 | 27.20 | 547,916 | +0.33(+1.22%) |
Jul 18, 2017 | 27.08 | 27.81 | 26.42 | 26.87 | 462,399 | -0.16(-0.61%) |
Jul 17, 2017 | 27.12 | 27.34 | 26.87 | 27.03 | 381,829 | -0.12(-0.45%) |
Jul 14, 2017 | 27.03 | 27.32 | 26.91 | 27.16 | 384,524 | -0.12(-0.45%) |
Jul 13, 2017 | 27.40 | 27.44 | 27.08 | 27.28 | 334,111 | -0.04(-0.15%) |
Jul 12, 2017 | 27.28 | 27.63 | 27.03 | 27.32 | 393,319 | +0.08(+0.30%) |
Jul 11, 2017 | 27.40 | 27.40 | 26.67 | 27.24 | 557,954 | -0.16(-0.60%) |
Jul 10, 2017 | 27.24 | 27.81 | 27.12 | 27.40 | 546,518 | +0.00(+0.00%) |
Jul 07, 2017 | 27.08 | 27.44 | 26.79 | 27.40 | 469,450 | +0.45(+1.67%) |
Jul 06, 2017 | 27.40 | 27.53 | 26.91 | 26.95 | 573,695 | -0.57(-2.08%) |
Jul 05, 2017 | 27.61 | 27.65 | 27.24 | 27.53 | 429,372 | -0.08(-0.30%) |
Jul 03, 2017 | 27.24 | 27.85 | 27.24 | 27.61 | 240,031 | +0.45(+1.66%) |
Jun 30, 2017 | 27.53 | 27.57 | 27.08 | 27.16 | 457,364 | -0.20(-0.75%) |
Jun 29, 2017 | 27.93 | 28.22 | 27.16 | 27.36 | 1,032,362 | -0.04(-0.15%) |
Jun 28, 2017 | 27.16 | 27.51 | 26.88 | 27.40 | 369,025 | +0.53(+1.98%) |
Jun 27, 2017 | 26.95 | 27.24 | 26.85 | 26.87 | 368,214 | -0.04(-0.15%) |
Jun 26, 2017 | 26.75 | 27.03 | 26.46 | 26.91 | 519,933 | +0.25(+0.92%) |
Jun 23, 2017 | 26.46 | 26.67 | 862,427 | +0.08(+0.31%) | ||
Jun 22, 2017 | 26.58 | 26.71 | 26.24 | 26.58 | 419,093 | +0.04(+0.15%) |
Jun 21, 2017 | 27.12 | 27.20 | 26.50 | 26.54 | 865,734 | -0.57(-2.11%) |
Jun 20, 2017 | 27.61 | 27.61 | 27.08 | 27.12 | 272,035 | -0.53(-1.92%) |
Jun 19, 2017 | 27.85 | 27.89 | 27.55 | 27.65 | 455,176 | +0.00(+0.00%) |
Jun 16, 2017 | 27.65 | 27.81 | 27.42 | 27.65 | 1,127,681 | -0.29(-1.02%) |
Jun 15, 2017 | 27.81 | 28.38 | 27.77 | 27.93 | 642,396 | -0.25(-0.87%) |
Jun 14, 2017 | 28.34 | 28.38 | 27.63 | 28.18 | 564,169 | -0.33(-1.15%) |
Jun 13, 2017 | 28.43 | 28.55 | 28.06 | 28.51 | 490,153 | +0.25(+0.87%) |
Jun 12, 2017 | 28.51 | 28.88 | 28.00 | 28.26 | 491,920 | -0.25(-0.86%) |
Jun 09, 2017 | 27.40 | 28.65 | 27.40 | 28.51 | 646,249 | +1.15(+4.19%) |
Jun 08, 2017 | 26.71 | 27.81 | 26.71 | 27.36 | 466,956 | +0.61(+2.29%) |
Jun 07, 2017 | 26.42 | 26.91 | 26.30 | 26.75 | 372,003 | +0.37(+1.40%) |
Jun 06, 2017 | 26.30 | 26.73 | 26.16 | 26.38 | 361,310 | -0.18(-0.69%) |
Jun 05, 2017 | 26.63 | 26.79 | 26.30 | 26.56 | 386,264 | -0.02(-0.08%) |
Jun 02, 2017 | 26.58 | 27.03 | 26.42 | 26.58 | 618,223 | -0.12(-0.46%) |
Jun 01, 2017 | 26.22 | 26.75 | 25.85 | 26.71 | 395,013 | +0.57(+2.19%) |
May 31, 2017 | 26.26 | 26.26 | 25.64 | 26.14 | 568,673 | -0.04(-0.16%) |
May 30, 2017 | 26.14 | 26.22 | 25.64 | 26.18 | 484,401 | -0.12(-0.47%) |
May 26, 2017 | 26.26 | 26.46 | 26.05 | 26.30 | 409,286 | +0.00(+0.00%) |
May 25, 2017 | 26.50 | 26.58 | 26.10 | 26.30 | 264,645 | -0.08(-0.31%) |
May 24, 2017 | 26.63 | 26.67 | 26.18 | 26.38 | 253,058 | -0.16(-0.62%) |
May 23, 2017 | 26.46 | 26.73 | 26.26 | 26.54 | 307,855 | +0.12(+0.46%) |
May 22, 2017 | 26.26 | 26.46 | 26.01 | 26.42 | 297,913 | +0.20(+0.78%) |
May 19, 2017 | 26.09 | 26.32 | 25.93 | 26.22 | 626,249 | +0.12(+0.47%) |
May 18, 2017 | 25.73 | 26.26 | 25.62 | 26.09 | 710,759 | +0.29(+1.11%) |
May 17, 2017 | 26.38 | 26.50 | 25.56 | 25.81 | 841,779 | -0.94(-3.52%) |
May 16, 2017 | 26.79 | 26.87 | 26.46 | 26.75 | 366,100 | -0.04(-0.15%) |
May 15, 2017 | 26.58 | 26.95 | 26.58 | 26.79 | 510,857 | +0.29(+1.08%) |
May 12, 2017 | 26.63 | 26.63 | 26.30 | 26.50 | 272,070 | -0.33(-1.22%) |
May 11, 2017 | 27.12 | 27.20 | 26.58 | 26.83 | 348,062 | -0.37(-1.35%) |
May 10, 2017 | 27.08 | 27.30 | 26.95 | 27.20 | 323,912 | +0.04(+0.15%) |
May 09, 2017 | 27.53 | 27.69 | 26.95 | 27.16 | 397,384 | -0.37(-1.34%) |
May 08, 2017 | 27.53 | 27.61 | 27.32 | 27.53 | 222,747 | -0.04(-0.15%) |
May 05, 2017 | 27.93 | 27.93 | 27.22 | 27.57 | 337,983 | -0.12(-0.44%) |
May 04, 2017 | 27.77 | 27.93 | 27.51 | 27.69 | 309,979 | +0.16(+0.59%) |
May 03, 2017 | 27.03 | 27.57 | 26.95 | 27.53 | 342,629 | +0.25(+0.90%) |
May 02, 2017 | 27.69 | 27.69 | 27.24 | 27.28 | 806,657 | -0.37(-1.33%) |
May 01, 2017 | 27.52 | 28.07 | 27.20 | 27.65 | 544,600 | +0.20(+0.74%) |
Apr 28, 2017 | 27.97 | 28.16 | 27.36 | 27.44 | 474,948 | -0.53(-1.89%) |
Apr 27, 2017 | 28.18 | 28.30 | 27.81 | 27.97 | 466,324 | -0.24(-0.87%) |
Apr 26, 2017 | 27.97 | 28.50 | 27.93 | 28.22 | 485,960 | +0.24(+0.87%) |
Apr 25, 2017 | 28.14 | 28.36 | 27.93 | 27.97 | 488,600 | +0.12(+0.44%) |
Apr 24, 2017 | 28.09 | 28.34 | 28.09 | 27.85 | 780,835 | +0.29(+1.03%) |
Apr 21, 2017 | 27.32 | 27.77 | 27.26 | 27.57 | 539,863 | +0.12(+0.44%) |
Apr 20, 2017 | 27.12 | 27.48 | 26.95 | 27.44 | 519,296 | +0.45(+1.66%) |
Apr 19, 2017 | 27.24 | 27.46 | 26.91 | 27.00 | 531,144 | -0.04(-0.15%) |
Apr 18, 2017 | 26.87 | 27.20 | 26.65 | 27.04 | 586,261 | -0.04(-0.15%) |
Apr 17, 2017 | 26.71 | 27.65 | 26.47 | 27.08 | 618,228 | +0.45(+1.68%) |
Apr 13, 2017 | 26.91 | 26.91 | 26.06 | 26.63 | 1,133,960 | -0.04(-0.15%) |
Apr 12, 2017 | 26.87 | 27.02 | 26.30 | 26.67 | 838,297 | -0.37(-1.36%) |
Apr 11, 2017 | 26.34 | 27.04 | 26.30 | 27.04 | 518,676 | +0.49(+1.84%) |
Apr 10, 2017 | 26.59 | 26.87 | 26.32 | 26.55 | 342,100 | -0.08(-0.31%) |
Apr 07, 2017 | 26.38 | 26.83 | 26.22 | 26.63 | 381,908 | -0.04(-0.15%) |
Apr 06, 2017 | 26.47 | 26.75 | 26.14 | 26.67 | 608,826 | +0.24(+0.92%) |
Apr 05, 2017 | 27.20 | 27.28 | 26.43 | 26.43 | 610,988 | -0.57(-2.11%) |
Apr 04, 2017 | 26.91 | 27.16 | 26.75 | 27.00 | 571,030 | +0.00(+0.00%) |
Apr 03, 2017 | 27.00 | 27.16 | 26.55 | 27.00 | 641,010 | +0.04(+0.15%) |
Mar 31, 2017 | 27.24 | 27.40 | 26.91 | 26.95 | 798,540 | -0.33(-1.19%) |
Mar 30, 2017 | 26.43 | 27.34 | 26.43 | 27.28 | 484,656 | +0.81(+3.08%) |
Mar 29, 2017 | 26.51 | 26.71 | 26.34 | 26.47 | 336,538 | -0.12(-0.46%) |
Mar 28, 2017 | 26.30 | 26.71 | 26.14 | 26.59 | 543,292 | +0.08(+0.31%) |
Mar 27, 2017 | 25.69 | 26.59 | 25.41 | 26.51 | 773,482 | +0.37(+1.40%) |
Mar 24, 2017 | 26.30 | 26.38 | 26.06 | 26.14 | 545,982 | +0.00(+0.00%) |
Mar 23, 2017 | 25.73 | 26.51 | 25.69 | 26.14 | 498,652 | +0.33(+1.26%) |
Mar 22, 2017 | 25.86 | 26.10 | 25.45 | 25.81 | 710,025 | -0.24(-0.94%) |
Mar 21, 2017 | 27.12 | 27.12 | 25.86 | 26.06 | 1,032,285 | -0.90(-3.32%) |
Mar 20, 2017 | 27.20 | 27.32 | 26.87 | 26.95 | 290,859 | -0.33(-1.19%) |
Mar 17, 2017 | 26.71 | 27.48 | 26.71 | 27.28 | 1,870,033 | +0.45(+1.67%) |
Mar 16, 2017 | 26.91 | 27.00 | 26.65 | 26.83 | 551,406 | +0.04(+0.15%) |
Mar 15, 2017 | 27.12 | 27.20 | 26.71 | 26.79 | 551,966 | -0.20(-0.75%) |
Mar 14, 2017 | 26.83 | 27.06 | 26.67 | 27.00 | 379,620 | +0.00(+0.00%) |
Mar 13, 2017 | 27.00 | 27.12 | 26.43 | 27.00 | 320,774 | +0.00(+0.00%) |
Mar 10, 2017 | 27.20 | 27.24 | 26.75 | 27.00 | 448,044 | -0.08(-0.30%) |
Mar 09, 2017 | 27.12 | 27.32 | 26.93 | 27.08 | 448,388 | +0.12(+0.45%) |
Mar 08, 2017 | 27.36 | 27.48 | 26.91 | 26.95 | 408,940 | -0.29(-1.05%) |
Mar 07, 2017 | 27.36 | 27.57 | 27.12 | 27.24 | 441,650 | -0.08(-0.30%) |
Mar 06, 2017 | 27.44 | 27.52 | 27.12 | 27.32 | 443,526 | -0.41(-1.47%) |
Mar 03, 2017 | 27.57 | 27.85 | 27.44 | 27.73 | 494,570 | +0.24(+0.89%) |
Mar 02, 2017 | 28.58 | 28.58 | 27.36 | 27.48 | 594,311 | -1.14(-3.98%) |
Mar 01, 2017 | 28.18 | 28.79 | 28.05 | 28.62 | 574,097 | +1.06(+3.84%) |
Feb 28, 2017 | 27.97 | 28.09 | 27.48 | 27.57 | 485,468 | -0.49(-1.74%) |
Feb 27, 2017 | 28.01 | 28.14 | 27.87 | 28.05 | 568,272 | +0.00(+0.00%) |
Feb 24, 2017 | 28.30 | 28.50 | 28.01 | 28.05 | 790,855 | -0.57(-1.99%) |
Feb 23, 2017 | 28.42 | 28.66 | 28.22 | 28.62 | 529,303 | +0.20(+0.72%) |
Feb 22, 2017 | 28.34 | 28.54 | 27.89 | 28.42 | 360,090 | +0.00(+0.00%) |
Feb 21, 2017 | 28.34 | 28.56 | 28.22 | 28.42 | 612,788 | +0.16(+0.58%) |
Feb 17, 2017 | 28.26 | 28.26 | 28.26 | 0 | +0.24(+0.87%) | |
Feb 16, 2017 | 27.85 | 28.07 | 27.65 | 28.01 | 605,828 | +0.20(+0.73%) |
Feb 15, 2017 | 27.65 | 27.95 | 27.48 | 27.81 | 460,376 | +0.04(+0.15%) |
Feb 14, 2017 | 27.20 | 27.81 | 27.12 | 27.77 | 490,858 | +0.45(+1.64%) |
Feb 13, 2017 | 27.20 | 27.52 | 27.16 | 27.32 | 429,539 | +0.33(+1.21%) |
Feb 10, 2017 | 27.24 | 27.28 | 26.87 | 27.00 | 349,151 | -0.04(-0.15%) |
Feb 09, 2017 | 26.59 | 27.12 | 26.51 | 27.04 | 487,717 | +0.53(+2.00%) |
Feb 08, 2017 | 26.55 | 26.59 | 26.22 | 26.51 | 545,203 | -0.12(-0.46%) |
Feb 07, 2017 | 26.95 | 27.04 | 26.55 | 26.63 | 341,978 | -0.16(-0.61%) |
Feb 06, 2017 | 27.04 | 27.16 | 26.77 | 26.79 | 235,038 | -0.49(-1.79%) |
Feb 03, 2017 | 26.75 | 27.28 | 26.75 | 27.28 | 336,245 | +0.77(+2.92%) |
Feb 02, 2017 | 26.55 | 26.75 | 26.32 | 26.51 | 471,705 | -0.12(-0.46%) |
Feb 01, 2017 | 26.95 | 27.20 | 26.51 | 26.63 | 397,734 | -0.12(-0.46%) |
Jan 31, 2017 | 26.59 | 26.83 | 26.38 | 26.75 | 562,667 | +0.12(+0.46%) |
Jan 30, 2017 | 27.00 | 27.00 | 26.51 | 26.63 | 600,646 | -0.53(-1.95%) |
Jan 27, 2017 | 27.48 | 27.48 | 27.04 | 27.16 | 527,405 | -0.36(-1.32%) |
Jan 26, 2017 | 27.40 | 27.56 | 27.20 | 27.52 | 448,978 | +0.12(+0.44%) |
Jan 25, 2017 | 27.56 | 27.60 | 27.16 | 27.40 | 516,793 | +0.04(+0.15%) |
Jan 24, 2017 | 27.04 | 27.44 | 26.84 | 27.36 | 455,915 | +0.44(+1.64%) |
Jan 23, 2017 | 26.88 | 27.04 | 26.59 | 26.92 | 438,635 | +0.00(+0.00%) |
Jan 20, 2017 | 26.84 | 27.16 | 26.84 | 26.92 | 517,165 | +0.08(+0.30%) |
Jan 19, 2017 | 26.88 | 26.98 | 26.59 | 26.84 | 617,887 | +0.12(+0.45%) |
Jan 18, 2017 | 27.24 | 27.24 | 26.55 | 26.72 | 805,886 | +0.24(+0.91%) |
Jan 17, 2017 | 27.20 | 27.20 | 26.43 | 26.47 | 548,306 | -0.93(-3.38%) |
Jan 13, 2017 | 27.40 | 27.40 | 27.40 | 0 | +0.40(+1.49%) | |
Jan 12, 2017 | 27.48 | 27.48 | 26.51 | 27.00 | 433,020 | -0.52(-1.90%) |
Jan 11, 2017 | 27.44 | 27.52 | 26.72 | 27.52 | 678,228 | +0.08(+0.29%) |
Jan 10, 2017 | 27.24 | 27.52 | 26.84 | 27.44 | 440,060 | +0.36(+1.34%) |
Jan 09, 2017 | 27.24 | 27.32 | 26.90 | 27.08 | 434,036 | -0.32(-1.17%) |
Jan 06, 2017 | 27.64 | 27.72 | 27.36 | 27.40 | 502,942 | +0.00(+0.00%) |
Jan 05, 2017 | 28.00 | 28.00 | 27.32 | 27.40 | 649,811 | -0.72(-2.58%) |
Jan 04, 2017 | 27.68 | 28.16 | 27.68 | 28.12 | 501,190 | +0.44(+1.60%) |
Jan 03, 2017 | 27.56 | 27.96 | 27.56 | 27.68 | 661,955 | +0.04(+0.15%) |
Dec 30, 2016 | 27.64 | 27.64 | 27.64 | 0 | -0.32(-1.15%) | |
Dec 29, 2016 | 28.04 | 28.16 | 27.68 | 27.96 | 473,771 | +0.00(+0.00%) |
Dec 28, 2016 | 28.32 | 28.32 | 27.84 | 27.96 | 358,668 | -0.24(-0.86%) |
Dec 27, 2016 | 28.04 | 28.32 | 27.96 | 28.20 | 311,724 | +0.12(+0.43%) |
Dec 23, 2016 | 28.08 | 28.08 | 28.08 | 0 | +0.04(+0.14%) | |
Dec 22, 2016 | 28.41 | 28.41 | 27.88 | 28.04 | 561,908 | -0.28(-0.99%) |
Dec 21, 2016 | 28.37 | 28.45 | 28.04 | 28.32 | 471,055 | -0.04(-0.14%) |
Dec 20, 2016 | 28.16 | 28.93 | 28.04 | 28.37 | 491,022 | +0.28(+1.00%) |
Dec 19, 2016 | 28.08 | 28.12 | 27.64 | 28.08 | 876,175 | +0.00(+0.00%) |
Dec 16, 2016 | 28.53 | 28.69 | 27.90 | 28.08 | 2,679,127 | -0.32(-1.13%) |
Dec 15, 2016 | 28.00 | 28.65 | 27.96 | 28.41 | 601,505 | +0.52(+1.88%) |
Dec 14, 2016 | 28.16 | 28.32 | 27.72 | 27.88 | 492,743 | -0.36(-1.28%) |
Dec 13, 2016 | 28.12 | 28.32 | 27.94 | 28.24 | 683,427 | +0.32(+1.15%) |
Dec 12, 2016 | 28.12 | 28.37 | 27.72 | 27.92 | 699,997 | -0.16(-0.57%) |
Dec 09, 2016 | 27.68 | 28.16 | 27.28 | 28.08 | 1,074,583 | +0.36(+1.31%) |
Dec 08, 2016 | 27.12 | 27.84 | 26.94 | 27.72 | 671,406 | +0.72(+2.68%) |
Dec 07, 2016 | 26.76 | 27.12 | 26.64 | 27.00 | 504,055 | +0.20(+0.75%) |
Dec 06, 2016 | 26.64 | 26.86 | 26.37 | 26.80 | 357,707 | +0.28(+1.06%) |
Dec 05, 2016 | 26.31 | 26.59 | 26.20 | 26.51 | 430,570 | +0.48(+1.85%) |
Dec 02, 2016 | 26.15 | 26.23 | 25.91 | 26.03 | 389,840 | -0.32(-1.22%) |
Dec 01, 2016 | 26.19 | 26.43 | 26.11 | 26.35 | 694,856 | +0.24(+0.92%) |
Nov 30, 2016 | 26.47 | 26.72 | 26.11 | 26.11 | 745,874 | -0.24(-0.92%) |
Nov 29, 2016 | 26.19 | 26.72 | 26.15 | 26.35 | 669,696 | +0.12(+0.46%) |
Nov 28, 2016 | 26.35 | 26.64 | 26.13 | 26.23 | 548,295 | -0.32(-1.21%) |
Nov 25, 2016 | 26.68 | 26.96 | 26.47 | 26.55 | 406,745 | +0.00(+0.00%) |
Nov 23, 2016 | 26.55 | 26.55 | 26.55 | 0 | +0.32(+1.23%) | |
Nov 22, 2016 | 25.95 | 26.31 | 25.51 | 26.23 | 823,538 | +0.28(+1.09%) |
Nov 21, 2016 | 25.63 | 25.99 | 25.43 | 25.95 | 652,602 | +0.52(+2.06%) |
Nov 18, 2016 | 24.82 | 25.51 | 24.74 | 25.43 | 664,455 | +0.64(+2.60%) |
Nov 17, 2016 | 24.62 | 24.90 | 24.62 | 24.78 | 813,118 | +0.12(+0.49%) |
Nov 16, 2016 | 24.86 | 24.95 | 24.62 | 24.66 | 711,430 | -0.32(-1.29%) |
Nov 15, 2016 | 25.07 | 25.15 | 24.26 | 24.99 | 587,803 | -0.04(-0.16%) |
Nov 14, 2016 | 25.11 | 25.31 | 24.14 | 25.03 | 992,829 | +0.40(+1.63%) |
Nov 11, 2016 | 23.94 | 24.74 | 23.78 | 24.62 | 1,214,624 | +0.64(+2.68%) |
Nov 10, 2016 | 23.74 | 24.50 | 23.74 | 23.98 | 950,909 | +0.60(+2.58%) |
Nov 09, 2016 | 22.49 | 23.50 | 22.49 | 23.38 | 806,983 | +1.09(+4.87%) |
Nov 08, 2016 | 22.25 | 22.57 | 22.17 | 22.29 | 354,862 | -0.04(-0.18%) |
Nov 07, 2016 | 22.29 | 22.49 | 22.17 | 22.33 | 477,968 | +0.48(+2.21%) |
Nov 04, 2016 | 22.05 | 22.09 | 21.69 | 21.85 | 439,753 | -0.16(-0.73%) |
Nov 03, 2016 | 21.69 | 22.01 | 21.57 | 22.01 | 536,884 | +0.40(+1.86%) |
Nov 02, 2016 | 21.73 | 21.81 | 21.53 | 21.61 | 476,075 | -0.13(-0.59%) |
Nov 01, 2016 | 21.89 | 21.97 | 21.59 | 21.73 | 469,845 | -0.08(-0.37%) |
Oct 31, 2016 | 21.85 | 22.05 | 21.77 | 21.81 | 388,138 | -0.04(-0.18%) |
Oct 28, 2016 | 21.89 | 21.93 | 21.31 | 21.85 | 392,588 | +0.00(+0.00%) |
Oct 27, 2016 | 21.77 | 21.85 | 21.61 | 21.85 | 530,723 | +0.28(+1.30%) |
Oct 26, 2016 | 21.77 | 21.93 | 21.53 | 21.57 | 416,832 | -0.20(-0.92%) |
Oct 25, 2016 | 21.93 | 21.93 | 21.57 | 21.77 | 468,437 | -0.12(-0.55%) |
Oct 24, 2016 | 22.01 | 22.21 | 21.76 | 21.89 | 378,453 | -0.04(-0.18%) |
Oct 21, 2016 | 21.61 | 21.98 | 21.61 | 21.93 | 424,037 | +0.11(+0.51%) |
Oct 20, 2016 | 21.61 | 21.94 | 21.57 | 21.82 | 635,702 | +0.31(+1.45%) |
Oct 19, 2016 | 21.34 | 21.57 | 20.95 | 21.51 | 541,636 | +0.15(+0.71%) |
Oct 18, 2016 | 21.59 | 21.59 | 21.27 | 21.36 | 376,864 | +0.06(+0.26%) |
Oct 17, 2016 | 21.34 | 21.41 | 21.23 | 21.30 | 351,252 | -0.02(-0.11%) |
Oct 14, 2016 | 21.32 | 21.45 | 20.13 | 21.33 | 405,669 | +0.20(+0.95%) |
Oct 13, 2016 | 21.19 | 21.24 | 20.85 | 21.13 | 772,438 | -0.28(-1.31%) |
Oct 12, 2016 | 21.44 | 21.58 | 21.34 | 21.41 | 299,332 | -0.02(-0.11%) |
Oct 11, 2016 | 21.60 | 21.66 | 21.29 | 21.43 | 250,324 | -0.19(-0.89%) |
Oct 10, 2016 | 21.64 | 21.77 | 21.41 | 21.62 | 375,602 | +0.17(+0.78%) |
Oct 07, 2016 | 21.54 | 21.54 | 21.26 | 21.45 | 293,068 | -0.09(-0.41%) |
Oct 06, 2016 | 21.48 | 21.56 | 21.30 | 21.54 | 390,740 | +0.09(+0.41%) |
Oct 05, 2016 | 21.33 | 21.58 | 21.20 | 21.45 | 457,368 | +0.26(+1.25%) |
Oct 04, 2016 | 21.19 | 21.30 | 20.83 | 21.19 | 401,564 | +0.07(+0.34%) |
Oct 03, 2016 | 21.20 | 21.26 | 20.46 | 21.12 | 429,568 | -0.24(-1.12%) |
Sep 30, 2016 | 21.19 | 21.47 | 21.11 | 21.36 | 515,959 | +0.29(+1.37%) |
Sep 29, 2016 | 21.44 | 21.46 | 21.03 | 21.07 | 558,894 | -0.39(-1.83%) |
Sep 28, 2016 | 21.35 | 21.47 | 21.19 | 21.46 | 599,132 | +0.20(+0.94%) |
Sep 27, 2016 | 21.00 | 21.33 | 20.89 | 21.26 | 353,449 | +0.22(+1.07%) |
Sep 26, 2016 | 21.37 | 21.37 | 21.04 | 21.04 | 263,481 | -0.48(-2.23%) |
Sep 23, 2016 | 21.59 | 21.69 | 21.48 | 21.52 | 352,562 | -0.08(-0.37%) |
Sep 22, 2016 | 21.45 | 21.61 | 21.31 | 21.60 | 530,704 | +0.33(+1.54%) |
Sep 21, 2016 | 21.29 | 21.48 | 20.77 | 21.27 | 614,783 | +0.01(+0.04%) |
Sep 20, 2016 | 21.29 | 21.37 | 21.24 | 21.26 | 297,817 | +0.07(+0.34%) |
Sep 19, 2016 | 21.01 | 21.24 | 21.01 | 21.19 | 293,866 | +0.30(+1.46%) |
Sep 16, 2016 | 20.99 | 21.03 | 20.74 | 20.89 | 1,031,419 | -0.11(-0.53%) |
Sep 15, 2016 | 20.82 | 21.02 | 20.75 | 21.00 | 269,186 | +0.18(+0.88%) |
Sep 14, 2016 | 20.97 | 20.99 | 20.77 | 20.81 | 411,707 | -0.18(-0.84%) |
Sep 13, 2016 | 21.00 | 21.08 | 20.57 | 20.99 | 449,667 | -0.17(-0.79%) |
Sep 12, 2016 | 20.91 | 21.16 | 20.75 | 21.16 | 438,130 | +0.14(+0.65%) |
Sep 09, 2016 | 21.29 | 21.36 | 21.01 | 21.02 | 399,240 | -0.36(-1.68%) |
Sep 08, 2016 | 21.53 | 21.60 | 21.33 | 21.38 | 254,166 | -0.14(-0.63%) |
Sep 07, 2016 | 21.10 | 21.52 | 21.05 | 21.52 | 503,551 | +0.36(+1.70%) |
Sep 06, 2016 | 21.39 | 21.45 | 21.09 | 21.16 | 308,113 | -0.19(-0.90%) |
Sep 02, 2016 | 21.22 | 21.35 | 21.35 | 21.35 | 316,788 | +0.23(+1.10%) |