Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.72 | 24.00 | 23.69 | 23.95 | 215,827 | +0.24(+1.01%) |
Aug 30, 2017 | 23.67 | 23.79 | 23.64 | 23.71 | 131,819 | +0.01(+0.04%) |
Aug 29, 2017 | 23.70 | 23.94 | 23.58 | 23.70 | 235,614 | -0.08(-0.34%) |
Aug 28, 2017 | 24.14 | 24.14 | 23.69 | 23.78 | 253,469 | -0.27(-1.12%) |
Aug 25, 2017 | 24.22 | 24.01 | 24.05 | 317,677 | -0.08(-0.33%) | |
Aug 24, 2017 | 23.97 | 24.25 | 23.92 | 24.13 | 271,958 | +0.24(+1.00%) |
Aug 23, 2017 | 23.79 | 24.00 | 23.79 | 23.89 | 106,889 | +0.10(+0.42%) |
Aug 22, 2017 | 23.85 | 24.02 | 23.79 | 23.79 | 118,648 | +0.01(+0.04%) |
Aug 21, 2017 | 23.92 | 24.18 | 23.73 | 23.78 | 203,368 | -0.20(-0.83%) |
Aug 18, 2017 | 24.10 | 24.10 | 23.94 | 23.98 | 131,751 | -0.08(-0.33%) |
Aug 17, 2017 | 24.02 | 24.20 | 24.00 | 24.06 | 226,252 | -0.01(-0.04%) |
Aug 16, 2017 | 24.36 | 24.49 | 24.02 | 24.07 | 221,714 | -0.19(-0.78%) |
Aug 15, 2017 | 24.18 | 24.66 | 24.16 | 24.26 | 228,066 | +0.11(+0.46%) |
Aug 14, 2017 | 23.70 | 24.24 | 23.63 | 24.15 | 340,111 | +0.50(+2.11%) |
Aug 11, 2017 | 23.19 | 23.68 | 23.04 | 23.65 | 256,269 | +0.43(+1.85%) |
Aug 10, 2017 | 22.10 | 23.50 | 21.78 | 23.22 | 2,458,428 | +0.42(+1.84%) |
Aug 09, 2017 | 23.19 | 23.19 | 22.76 | 22.80 | 174,574 | -0.26(-1.13%) |
Aug 08, 2017 | 23.14 | 23.26 | 22.98 | 23.06 | 337,911 | -0.04(-0.17%) |
Aug 04, 2017 | 23.01 | 23.13 | 22.93 | 23.10 | 221,240 | +0.15(+0.65%) |
Aug 03, 2017 | 23.00 | 23.11 | 22.88 | 22.95 | 176,802 | -0.04(-0.17%) |
Aug 02, 2017 | 23.00 | 23.10 | 22.91 | 22.99 | 197,653 | -0.01(-0.04%) |
Aug 01, 2017 | 23.31 | 23.31 | 22.89 | 23.00 | 211,437 | -0.22(-0.95%) |
Jul 31, 2017 | 23.37 | 23.44 | 23.09 | 23.22 | 108,146 | -0.11(-0.47%) |
Jul 28, 2017 | 23.25 | 23.43 | 23.22 | 23.33 | 121,043 | +0.04(+0.17%) |
Jul 27, 2017 | 23.25 | 23.31 | 23.10 | 23.29 | 156,762 | +0.03(+0.13%) |
Jul 26, 2017 | 23.44 | 23.44 | 23.09 | 23.26 | 146,155 | -0.10(-0.43%) |
Jul 25, 2017 | 23.60 | 23.60 | 23.33 | 23.36 | 95,916 | -0.20(-0.85%) |
Jul 24, 2017 | 23.30 | 23.60 | 23.21 | 23.56 | 387,515 | +0.28(+1.20%) |
Jul 21, 2017 | 23.25 | 23.33 | 23.21 | 23.28 | 250,349 | -0.03(-0.13%) |
Jul 20, 2017 | 23.60 | 23.70 | 23.31 | 23.31 | 129,455 | -0.12(-0.51%) |
Jul 19, 2017 | 23.35 | 23.55 | 23.33 | 23.43 | 213,691 | +0.11(+0.47%) |
Jul 18, 2017 | 23.18 | 23.38 | 23.10 | 23.32 | 190,782 | +0.14(+0.60%) |
Jul 17, 2017 | 23.15 | 23.25 | 23.05 | 23.18 | 118,764 | +0.09(+0.39%) |
Jul 14, 2017 | 23.14 | 22.85 | 23.09 | 122,234 | +0.24(+1.05%) | |
Jul 13, 2017 | 22.80 | 23.10 | 22.75 | 22.85 | 233,411 | +0.04(+0.18%) |
Jul 12, 2017 | 22.98 | 23.02 | 22.67 | 22.81 | 356,759 | -0.10(-0.44%) |
Jul 11, 2017 | 22.89 | 22.95 | 22.73 | 22.91 | 330,436 | +0.00(+0.00%) |
Jul 10, 2017 | 22.90 | 22.99 | 22.82 | 22.91 | 169,577 | -0.04(-0.17%) |
Jul 07, 2017 | 22.86 | 22.98 | 22.69 | 22.95 | 179,638 | +0.14(+0.61%) |
Jul 06, 2017 | 23.28 | 23.28 | 22.73 | 22.81 | 491,430 | -0.42(-1.81%) |
Jul 05, 2017 | 22.35 | 23.27 | 22.10 | 23.23 | 1,070,317 | +0.23(+1.00%) |
Jul 04, 2017 | 23.39 | 23.39 | 22.86 | 23.00 | 123,476 | -0.10(-0.43%) |
Jul 03, 2017 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 23.06 | 23.15 | 22.96 | 23.10 | 168,126 | -0.01(-0.04%) |
Jun 29, 2017 | 23.39 | 23.40 | 22.99 | 23.11 | 269,234 | -0.19(-0.82%) |
Jun 28, 2017 | 23.35 | 23.39 | 23.25 | 23.30 | 331,760 | -0.02(-0.09%) |
Jun 27, 2017 | 23.33 | 23.35 | 23.24 | 23.32 | 349,871 | +0.00(+0.00%) |
Jun 26, 2017 | 23.61 | 23.86 | 23.26 | 23.32 | 694,864 | +0.44(+1.92%) |
Jun 23, 2017 | 22.80 | 22.90 | 22.71 | 22.88 | 352,256 | +0.02(+0.09%) |
Jun 22, 2017 | 22.86 | 23.03 | 22.78 | 22.86 | 138,855 | -0.04(-0.17%) |
Jun 21, 2017 | 23.19 | 23.19 | 22.87 | 22.90 | 149,799 | -0.23(-0.99%) |
Jun 20, 2017 | 23.12 | 23.17 | 23.00 | 23.13 | 204,374 | -0.03(-0.13%) |
Jun 19, 2017 | 23.34 | 23.45 | 23.14 | 23.16 | 176,820 | -0.04(-0.17%) |
Jun 16, 2017 | 23.04 | 23.31 | 23.02 | 23.20 | 323,036 | +0.07(+0.30%) |
Jun 15, 2017 | 23.03 | 23.22 | 22.92 | 23.13 | 247,300 | +0.06(+0.26%) |
Jun 14, 2017 | 22.68 | 23.07 | 22.68 | 23.07 | 458,761 | +0.34(+1.50%) |
Jun 13, 2017 | 23.00 | 23.00 | 22.69 | 22.73 | 575,263 | -0.26(-1.13%) |
Jun 12, 2017 | 23.14 | 23.26 | 22.90 | 22.99 | 131,528 | -0.11(-0.48%) |
Jun 09, 2017 | 23.10 | 23.17 | 22.96 | 23.10 | 193,329 | +0.01(+0.04%) |
Jun 08, 2017 | 23.12 | 23.15 | 22.76 | 23.09 | 381,914 | +0.00(+0.00%) |
Jun 07, 2017 | 23.48 | 23.53 | 23.07 | 23.09 | 364,777 | -0.42(-1.79%) |
Jun 06, 2017 | 23.94 | 23.94 | 23.46 | 23.51 | 301,634 | -0.38(-1.59%) |
Jun 05, 2017 | 23.65 | 24.30 | 23.54 | 23.89 | 342,700 | +0.25(+1.06%) |
Jun 02, 2017 | 23.60 | 23.71 | 23.54 | 23.64 | 150,516 | +0.10(+0.42%) |
Jun 01, 2017 | 23.33 | 23.60 | 23.32 | 23.54 | 181,236 | +0.19(+0.81%) |
May 31, 2017 | 23.42 | 23.59 | 23.23 | 23.35 | 103,826 | -0.07(-0.30%) |
May 30, 2017 | 23.55 | 23.55 | 23.26 | 23.42 | 106,323 | -0.03(-0.13%) |
May 29, 2017 | 23.73 | 23.73 | 23.45 | 23.45 | 57,130 | -0.20(-0.85%) |
May 26, 2017 | 23.51 | 23.71 | 23.50 | 23.65 | 132,436 | +0.14(+0.60%) |
May 25, 2017 | 23.61 | 23.67 | 23.41 | 23.51 | 167,890 | -0.11(-0.47%) |
May 24, 2017 | 23.55 | 23.66 | 23.34 | 23.62 | 149,754 | +0.20(+0.85%) |
May 23, 2017 | 23.35 | 23.60 | 23.35 | 23.42 | 237,532 | +0.05(+0.21%) |
May 19, 2017 | 23.34 | 23.52 | 23.25 | 23.37 | 220,017 | +0.10(+0.43%) |
May 18, 2017 | 23.34 | 23.56 | 22.98 | 23.27 | 317,709 | -0.04(-0.17%) |
May 17, 2017 | 23.48 | 23.52 | 23.27 | 23.31 | 350,569 | -0.17(-0.72%) |
May 16, 2017 | 23.39 | 23.65 | 23.39 | 23.48 | 329,848 | +0.02(+0.09%) |
May 15, 2017 | 23.68 | 23.69 | 23.38 | 23.46 | 229,254 | -0.12(-0.51%) |
May 12, 2017 | 23.75 | 24.00 | 23.44 | 23.58 | 287,249 | -0.14(-0.59%) |
May 11, 2017 | 23.23 | 23.79 | 23.03 | 23.72 | 955,137 | +0.55(+2.37%) |
May 10, 2017 | 24.29 | 24.29 | 22.85 | 23.17 | 938,808 | -0.42(-1.78%) |
May 09, 2017 | 23.55 | 23.75 | 23.32 | 23.59 | 321,130 | +0.09(+0.38%) |
May 08, 2017 | 23.55 | 23.56 | 23.43 | 23.50 | 215,321 | -0.09(-0.38%) |
May 05, 2017 | 23.65 | 23.78 | 23.56 | 23.59 | 253,671 | -0.05(-0.21%) |
May 04, 2017 | 24.01 | 24.01 | 23.63 | 23.64 | 246,891 | -0.38(-1.58%) |
May 03, 2017 | 24.07 | 24.15 | 23.92 | 24.02 | 120,761 | -0.15(-0.62%) |
May 02, 2017 | 24.02 | 24.45 | 23.95 | 24.17 | 299,677 | +0.19(+0.79%) |
May 01, 2017 | 24.00 | 24.12 | 23.91 | 23.98 | 257,623 | -0.15(-0.62%) |
Apr 28, 2017 | 23.85 | 24.23 | 23.85 | 24.13 | 204,574 | +0.22(+0.92%) |
Apr 27, 2017 | 24.00 | 24.14 | 23.80 | 23.91 | 199,695 | -0.08(-0.33%) |
Apr 26, 2017 | 23.98 | 24.02 | 23.76 | 23.99 | 243,168 | -0.05(-0.21%) |
Apr 25, 2017 | 24.10 | 24.22 | 24.00 | 24.04 | 153,263 | -0.08(-0.33%) |
Apr 24, 2017 | 23.96 | 24.16 | 23.85 | 24.12 | 281,463 | +0.21(+0.88%) |
Apr 21, 2017 | 23.98 | 24.00 | 23.81 | 23.91 | 470,624 | -0.03(-0.13%) |
Apr 20, 2017 | 24.21 | 24.31 | 23.84 | 23.94 | 328,790 | -0.26(-1.07%) |
Apr 19, 2017 | 24.42 | 24.45 | 24.12 | 24.20 | 402,357 | -0.21(-0.86%) |
Apr 18, 2017 | 24.48 | 24.58 | 24.37 | 24.41 | 209,733 | -0.09(-0.37%) |
Apr 17, 2017 | 24.52 | 24.64 | 24.46 | 24.50 | 160,258 | -0.08(-0.33%) |
Apr 13, 2017 | 24.88 | 24.89 | 24.54 | 24.58 | 251,112 | -0.28(-1.13%) |
Apr 12, 2017 | 24.84 | 24.90 | 24.76 | 24.86 | 98,703 | +0.00(+0.00%) |
Apr 11, 2017 | 24.91 | 24.91 | 24.65 | 24.86 | 276,651 | -0.02(-0.08%) |
Apr 10, 2017 | 24.69 | 24.93 | 24.55 | 24.88 | 185,822 | +0.18(+0.73%) |
Apr 07, 2017 | 24.63 | 24.78 | 24.50 | 24.70 | 214,896 | +0.06(+0.24%) |
Apr 06, 2017 | 24.47 | 24.67 | 24.35 | 24.64 | 253,242 | +0.12(+0.49%) |
Apr 05, 2017 | 24.52 | 24.60 | 24.38 | 24.52 | 169,508 | +0.00(+0.00%) |
Apr 04, 2017 | 24.30 | 24.72 | 24.30 | 24.52 | 199,122 | +0.12(+0.49%) |
Apr 03, 2017 | 24.56 | 24.71 | 24.31 | 24.40 | 200,196 | -0.16(-0.65%) |
Mar 31, 2017 | 24.74 | 24.74 | 24.50 | 24.56 | 360,426 | -0.11(-0.45%) |
Mar 30, 2017 | 24.77 | 24.86 | 24.63 | 24.67 | 117,655 | -0.08(-0.32%) |
Mar 29, 2017 | 24.88 | 24.95 | 24.64 | 24.75 | 227,352 | -0.10(-0.40%) |
Mar 28, 2017 | 24.96 | 25.04 | 24.80 | 24.85 | 147,442 | -0.03(-0.12%) |
Mar 27, 2017 | 24.79 | 25.04 | 24.65 | 24.88 | 222,167 | +0.11(+0.44%) |
Mar 24, 2017 | 24.71 | 24.90 | 24.71 | 24.77 | 171,189 | +0.09(+0.36%) |
Mar 23, 2017 | 24.45 | 24.88 | 24.44 | 24.68 | 199,530 | +0.28(+1.15%) |
Mar 22, 2017 | 24.73 | 24.90 | 24.30 | 24.40 | 272,999 | -0.38(-1.53%) |
Mar 21, 2017 | 24.48 | 24.84 | 24.47 | 24.78 | 160,132 | +0.37(+1.52%) |
Mar 20, 2017 | 24.45 | 24.61 | 24.28 | 24.41 | 265,585 | -0.09(-0.37%) |
Mar 17, 2017 | 24.81 | 24.94 | 24.49 | 24.50 | 374,011 | -0.29(-1.17%) |
Mar 16, 2017 | 24.90 | 25.02 | 24.78 | 24.79 | 148,699 | -0.16(-0.64%) |
Mar 15, 2017 | 24.44 | 25.02 | 24.44 | 24.95 | 340,268 | +0.47(+1.92%) |
Mar 14, 2017 | 24.50 | 24.58 | 24.27 | 24.48 | 227,011 | -0.02(-0.08%) |
Mar 13, 2017 | 24.61 | 24.85 | 24.45 | 24.50 | 159,788 | -0.16(-0.65%) |
Mar 10, 2017 | 24.33 | 24.67 | 24.24 | 24.66 | 237,087 | +0.40(+1.65%) |
Mar 09, 2017 | 24.25 | 24.49 | 24.11 | 24.26 | 220,626 | +0.04(+0.17%) |
Mar 08, 2017 | 24.37 | 24.40 | 24.12 | 24.22 | 264,475 | -0.28(-1.14%) |
Mar 07, 2017 | 24.73 | 24.80 | 24.45 | 24.50 | 250,348 | -0.29(-1.17%) |
Mar 06, 2017 | 24.07 | 24.93 | 24.03 | 24.79 | 627,804 | +1.09(+4.60%) |
Mar 03, 2017 | 24.59 | 24.77 | 23.46 | 23.70 | 705,511 | -0.94(-3.81%) |
Mar 02, 2017 | 24.58 | 24.73 | 24.45 | 24.64 | 188,459 | +0.14(+0.57%) |
Mar 01, 2017 | 24.49 | 24.77 | 24.39 | 24.50 | 355,888 | +0.04(+0.16%) |
Feb 28, 2017 | 23.65 | 24.46 | 23.60 | 24.46 | 281,323 | +0.73(+3.08%) |
Feb 27, 2017 | 24.14 | 24.14 | 23.51 | 23.73 | 540,415 | -0.70(-2.87%) |
Feb 24, 2017 | 24.31 | 24.47 | 24.11 | 24.43 | 308,721 | +0.06(+0.25%) |
Feb 23, 2017 | 24.20 | 24.46 | 24.14 | 24.37 | 165,042 | +0.11(+0.45%) |
Feb 22, 2017 | 24.37 | 24.54 | 24.08 | 24.26 | 285,838 | -0.33(-1.34%) |
Feb 21, 2017 | 24.58 | 24.72 | 24.41 | 24.59 | 201,203 | -0.01(-0.04%) |
Feb 17, 2017 | 24.60 | 24.60 | 24.60 | 0 | +0.14(+0.57%) | |
Feb 16, 2017 | 24.55 | 24.55 | 24.38 | 24.46 | 156,132 | -0.06(-0.24%) |
Feb 15, 2017 | 24.47 | 24.55 | 24.39 | 24.52 | 172,567 | +0.00(+0.00%) |
Feb 14, 2017 | 24.60 | 24.60 | 24.34 | 24.52 | 136,391 | -0.04(-0.16%) |
Feb 13, 2017 | 24.50 | 24.56 | 24.37 | 24.56 | 150,005 | +0.10(+0.41%) |
Feb 10, 2017 | 24.41 | 24.51 | 24.29 | 24.46 | 162,133 | -0.01(-0.04%) |
Feb 09, 2017 | 24.32 | 24.59 | 24.32 | 24.47 | 147,455 | +0.02(+0.08%) |
Feb 08, 2017 | 24.35 | 24.45 | 24.17 | 24.45 | 255,249 | +0.17(+0.70%) |
Feb 07, 2017 | 24.09 | 24.29 | 24.09 | 24.28 | 95,236 | +0.19(+0.79%) |
Feb 06, 2017 | 24.34 | 24.34 | 23.99 | 24.09 | 189,016 | -0.16(-0.66%) |
Feb 03, 2017 | 24.22 | 24.58 | 24.14 | 24.25 | 304,082 | +0.12(+0.50%) |
Feb 02, 2017 | 23.90 | 24.28 | 23.88 | 24.13 | 498,421 | +0.22(+0.92%) |
Feb 01, 2017 | 23.90 | 23.98 | 23.73 | 23.91 | 302,312 | -0.03(-0.13%) |
Jan 31, 2017 | 23.59 | 23.98 | 23.52 | 23.94 | 123,126 | +0.35(+1.48%) |
Jan 30, 2017 | 23.75 | 23.75 | 23.52 | 23.59 | 143,565 | -0.21(-0.88%) |
Jan 27, 2017 | 23.67 | 23.83 | 23.46 | 23.80 | 190,665 | +0.13(+0.55%) |
Jan 26, 2017 | 23.78 | 23.94 | 23.63 | 23.67 | 85,332 | -0.19(-0.80%) |
Jan 25, 2017 | 23.96 | 23.96 | 23.81 | 23.86 | 130,038 | +0.11(+0.46%) |
Jan 24, 2017 | 23.41 | 23.91 | 23.30 | 23.75 | 247,553 | +0.35(+1.50%) |
Jan 23, 2017 | 23.47 | 23.57 | 23.20 | 23.40 | 153,553 | -0.15(-0.64%) |
Jan 20, 2017 | 23.75 | 23.93 | 23.47 | 23.55 | 201,422 | +0.04(+0.17%) |
Jan 19, 2017 | 23.51 | 23.60 | 23.47 | 23.51 | 184,597 | -0.11(-0.47%) |
Jan 18, 2017 | 23.93 | 23.94 | 23.49 | 23.62 | 272,088 | -0.28(-1.17%) |
Jan 17, 2017 | 23.91 | 24.01 | 23.81 | 23.90 | 255,727 | -0.01(-0.04%) |
Jan 16, 2017 | 23.90 | 24.00 | 23.80 | 23.91 | 66,478 | +0.04(+0.17%) |
Jan 13, 2017 | 23.93 | 24.04 | 23.83 | 23.87 | 180,865 | +0.05(+0.21%) |
Jan 12, 2017 | 23.90 | 24.00 | 23.66 | 23.82 | 309,341 | +0.00(+0.00%) |
Jan 11, 2017 | 23.68 | 23.83 | 23.45 | 23.82 | 196,755 | +0.20(+0.85%) |
Jan 10, 2017 | 23.60 | 23.90 | 23.52 | 23.62 | 324,053 | +0.19(+0.81%) |
Jan 09, 2017 | 23.43 | 23.56 | 23.29 | 23.43 | 155,468 | -0.03(-0.13%) |
Jan 06, 2017 | 23.70 | 23.71 | 23.39 | 23.46 | 166,260 | -0.05(-0.21%) |
Jan 05, 2017 | 23.49 | 23.56 | 23.32 | 23.51 | 193,755 | +0.12(+0.51%) |
Jan 04, 2017 | 23.38 | 23.53 | 23.32 | 23.39 | 150,945 | +0.02(+0.09%) |
Jan 03, 2017 | 23.39 | 23.51 | 23.23 | 23.37 | 230,611 | +0.07(+0.30%) |
Dec 30, 2016 | 23.30 | 23.30 | 23.30 | 0 | -0.02(-0.09%) | |
Dec 29, 2016 | 23.25 | 23.32 | 23.10 | 23.32 | 172,152 | +0.08(+0.34%) |
Dec 28, 2016 | 22.91 | 23.24 | 22.85 | 23.24 | 152,539 | +0.20(+0.87%) |
Dec 23, 2016 | 23.04 | 23.04 | 23.04 | 0 | -0.04(-0.17%) | |
Dec 22, 2016 | 23.17 | 23.23 | 23.06 | 23.08 | 254,556 | -0.02(-0.09%) |
Dec 21, 2016 | 23.00 | 23.24 | 22.97 | 23.10 | 275,355 | +0.09(+0.39%) |
Dec 20, 2016 | 23.19 | 23.20 | 22.84 | 23.01 | 200,788 | -0.17(-0.73%) |
Dec 19, 2016 | 23.10 | 23.23 | 23.07 | 23.18 | 163,870 | +0.00(+0.00%) |
Dec 16, 2016 | 22.95 | 23.18 | 22.95 | 23.18 | 285,642 | +0.29(+1.27%) |
Dec 15, 2016 | 22.80 | 23.05 | 22.66 | 22.89 | 199,220 | +0.06(+0.26%) |
Dec 14, 2016 | 23.05 | 23.07 | 22.80 | 22.83 | 299,487 | -0.15(-0.65%) |
Dec 13, 2016 | 23.04 | 23.17 | 22.94 | 22.98 | 289,856 | -0.02(-0.09%) |
Dec 12, 2016 | 23.29 | 23.29 | 22.75 | 23.00 | 539,368 | -0.17(-0.73%) |
Dec 09, 2016 | 22.40 | 23.24 | 22.25 | 23.17 | 987,541 | +0.83(+3.72%) |
Dec 08, 2016 | 22.02 | 22.53 | 21.93 | 22.34 | 370,012 | +0.31(+1.41%) |
Dec 07, 2016 | 22.05 | 22.18 | 21.86 | 22.03 | 313,326 | -0.01(-0.05%) |
Dec 06, 2016 | 22.74 | 22.74 | 21.85 | 22.04 | 547,454 | -0.70(-3.08%) |
Dec 05, 2016 | 21.81 | 22.85 | 21.81 | 22.74 | 638,474 | +1.09(+5.03%) |
Dec 02, 2016 | 21.60 | 21.72 | 21.50 | 21.65 | 555,716 | +0.04(+0.19%) |
Dec 01, 2016 | 21.80 | 21.80 | 21.25 | 21.61 | 386,097 | -0.11(-0.51%) |
Nov 30, 2016 | 21.77 | 21.92 | 21.59 | 21.72 | 353,152 | -0.03(-0.14%) |
Nov 29, 2016 | 21.73 | 21.94 | 21.53 | 21.75 | 216,496 | +0.07(+0.32%) |
Nov 28, 2016 | 21.49 | 21.86 | 21.43 | 21.68 | 194,283 | +0.19(+0.88%) |
Nov 25, 2016 | 21.55 | 21.73 | 21.36 | 21.49 | 119,424 | -0.07(-0.32%) |
Nov 24, 2016 | 21.50 | 21.72 | 21.49 | 21.56 | 76,087 | +0.11(+0.51%) |
Nov 23, 2016 | 21.56 | 21.77 | 21.45 | 21.45 | 194,008 | -0.05(-0.23%) |
Nov 22, 2016 | 21.41 | 21.75 | 21.33 | 21.50 | 271,224 | +0.13(+0.61%) |
Nov 21, 2016 | 21.39 | 21.61 | 21.27 | 21.37 | 287,743 | -0.04(-0.19%) |
Nov 18, 2016 | 21.55 | 21.56 | 21.31 | 21.41 | 251,987 | -0.15(-0.70%) |
Nov 17, 2016 | 21.03 | 21.78 | 21.01 | 21.56 | 372,453 | +0.57(+2.72%) |
Nov 16, 2016 | 21.07 | 21.29 | 20.99 | 20.99 | 326,455 | -0.10(-0.47%) |
Nov 15, 2016 | 21.19 | 21.24 | 20.97 | 21.09 | 847,738 | +0.09(+0.43%) |
Nov 14, 2016 | 21.83 | 22.16 | 20.89 | 21.00 | 551,097 | -0.76(-3.49%) |
Nov 11, 2016 | 21.48 | 21.87 | 21.23 | 21.76 | 1,213,989 | +0.36(+1.68%) |
Nov 10, 2016 | 22.50 | 22.51 | 21.29 | 21.40 | 931,876 | -1.11(-4.93%) |
Nov 09, 2016 | 23.06 | 23.14 | 22.42 | 22.51 | 518,315 | -0.76(-3.27%) |
Nov 08, 2016 | 23.34 | 23.41 | 23.21 | 23.27 | 355,628 | -0.10(-0.43%) |
Nov 07, 2016 | 23.46 | 23.81 | 23.25 | 23.37 | 184,614 | -0.02(-0.09%) |
Nov 04, 2016 | 23.25 | 23.48 | 23.22 | 23.39 | 161,870 | +0.15(+0.65%) |
Nov 03, 2016 | 23.21 | 23.39 | 23.05 | 23.24 | 173,841 | +0.01(+0.04%) |
Nov 02, 2016 | 23.95 | 23.95 | 23.23 | 23.23 | 217,705 | -0.75(-3.13%) |
Nov 01, 2016 | 23.97 | 24.19 | 23.82 | 23.98 | 372,697 | -0.02(-0.08%) |
Oct 31, 2016 | 24.04 | 24.24 | 23.99 | 24.00 | 108,882 | +0.00(+0.00%) |
Oct 28, 2016 | 24.03 | 24.14 | 23.98 | 24.00 | 93,249 | -0.01(-0.04%) |
Oct 27, 2016 | 23.96 | 24.10 | 23.96 | 24.01 | 68,952 | +0.01(+0.04%) |
Oct 26, 2016 | 24.01 | 24.25 | 23.98 | 24.00 | 128,709 | -0.04(-0.17%) |
Oct 25, 2016 | 24.00 | 24.22 | 23.81 | 24.04 | 483,338 | -0.01(-0.04%) |
Oct 24, 2016 | 24.25 | 24.44 | 24.00 | 24.05 | 176,712 | -0.20(-0.82%) |
Oct 21, 2016 | 23.90 | 24.35 | 23.90 | 24.25 | 234,084 | +0.30(+1.25%) |
Oct 20, 2016 | 23.97 | 24.12 | 23.85 | 23.95 | 278,937 | +0.00(+0.00%) |
Oct 19, 2016 | 23.67 | 24.00 | 23.67 | 23.95 | 163,775 | +0.35(+1.48%) |
Oct 18, 2016 | 23.58 | 23.71 | 23.47 | 23.60 | 264,152 | +0.16(+0.68%) |
Oct 17, 2016 | 23.42 | 23.54 | 23.38 | 23.44 | 230,255 | +0.03(+0.13%) |
Oct 14, 2016 | 23.48 | 23.70 | 23.40 | 23.41 | 178,055 | -0.06(-0.26%) |
Oct 13, 2016 | 23.06 | 23.51 | 23.06 | 23.47 | 276,915 | +0.34(+1.47%) |
Oct 12, 2016 | 23.00 | 23.28 | 23.00 | 23.13 | 195,164 | +0.06(+0.26%) |
Oct 11, 2016 | 23.47 | 23.47 | 23.05 | 23.07 | 296,749 | -0.38(-1.62%) |
Oct 07, 2016 | 23.45 | 23.45 | 23.45 | 0 | -0.20(-0.85%) | |
Oct 06, 2016 | 23.50 | 23.89 | 23.45 | 23.65 | 336,282 | +0.15(+0.64%) |
Oct 05, 2016 | 23.89 | 23.95 | 23.47 | 23.50 | 227,196 | -0.34(-1.43%) |
Oct 04, 2016 | 24.24 | 24.28 | 23.74 | 23.84 | 263,274 | -0.30(-1.24%) |
Oct 03, 2016 | 24.40 | 24.41 | 24.01 | 24.14 | 213,091 | -0.30(-1.23%) |
Sep 30, 2016 | 24.76 | 24.76 | 24.29 | 24.44 | 473,058 | -0.23(-0.93%) |
Sep 29, 2016 | 23.80 | 24.82 | 23.70 | 24.67 | 660,297 | +0.87(+3.66%) |
Sep 28, 2016 | 23.65 | 23.91 | 23.58 | 23.80 | 757,570 | +0.05(+0.21%) |
Sep 27, 2016 | 23.65 | 23.79 | 23.63 | 23.75 | 247,323 | +0.12(+0.51%) |
Sep 26, 2016 | 23.80 | 23.81 | 23.54 | 23.63 | 695,379 | -0.15(-0.63%) |
Sep 23, 2016 | 23.82 | 24.02 | 23.72 | 23.78 | 255,487 | +0.02(+0.08%) |
Sep 22, 2016 | 23.75 | 23.89 | 23.66 | 23.76 | 203,501 | +0.11(+0.47%) |
Sep 21, 2016 | 23.53 | 23.75 | 23.52 | 23.65 | 243,073 | +0.24(+1.03%) |
Sep 20, 2016 | 23.58 | 23.77 | 23.41 | 23.41 | 162,211 | -0.10(-0.43%) |
Sep 19, 2016 | 23.34 | 23.64 | 23.34 | 23.51 | 168,837 | +0.32(+1.38%) |
Sep 16, 2016 | 23.58 | 23.60 | 23.19 | 23.19 | 450,241 | -0.36(-1.53%) |
Sep 15, 2016 | 23.49 | 23.62 | 23.42 | 23.55 | 207,314 | +0.16(+0.68%) |
Sep 14, 2016 | 23.21 | 23.45 | 23.19 | 23.39 | 155,718 | +0.16(+0.69%) |
Sep 13, 2016 | 23.32 | 23.37 | 23.13 | 23.23 | 206,972 | -0.22(-0.94%) |
Sep 12, 2016 | 23.26 | 23.66 | 23.01 | 23.45 | 153,042 | +0.03(+0.13%) |
Sep 09, 2016 | 23.81 | 23.81 | 23.26 | 23.42 | 207,536 | -0.39(-1.64%) |
Sep 08, 2016 | 23.82 | 23.94 | 23.69 | 23.81 | 184,678 | -0.05(-0.21%) |
Sep 07, 2016 | 23.77 | 23.90 | 23.64 | 23.86 | 350,888 | -0.02(-0.08%) |
Sep 06, 2016 | 24.30 | 24.30 | 23.80 | 23.88 | 316,099 | -0.47(-1.93%) |
Sep 02, 2016 | 15.39 | 24.35 | 24.35 | 24.35 | 98,600 | +0.43(+1.80%) |