Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.65 | 26.99 | 26.65 | 26.95 | 2,387,333 | +0.36(+1.34%) |
Aug 30, 2017 | 26.49 | 26.62 | 26.40 | 26.59 | 399,130 | +0.11(+0.40%) |
Aug 29, 2017 | 26.35 | 26.53 | 26.35 | 26.49 | 353,104 | -0.03(-0.11%) |
Aug 28, 2017 | 26.42 | 26.53 | 26.42 | 26.52 | 969,373 | +0.16(+0.60%) |
Aug 25, 2017 | 26.47 | 26.51 | 26.35 | 26.36 | 553,525 | -0.02(-0.07%) |
Aug 24, 2017 | 26.43 | 26.48 | 26.34 | 26.38 | 1,502,623 | -0.02(-0.09%) |
Aug 23, 2017 | 26.64 | 26.64 | 26.36 | 26.40 | 1,188,623 | -0.35(-1.32%) |
Aug 22, 2017 | 26.49 | 26.78 | 26.49 | 26.75 | 312,035 | +0.22(+0.84%) |
Aug 21, 2017 | 26.44 | 26.56 | 26.38 | 26.53 | 342,181 | +0.10(+0.38%) |
Aug 18, 2017 | 26.50 | 26.56 | 26.34 | 26.43 | 706,991 | -0.10(-0.37%) |
Aug 17, 2017 | 26.74 | 26.85 | 26.51 | 26.53 | 936,357 | -0.27(-1.01%) |
Aug 16, 2017 | 26.69 | 26.81 | 26.68 | 26.80 | 383,989 | +0.17(+0.63%) |
Aug 15, 2017 | 26.64 | 26.69 | 26.61 | 26.63 | 452,656 | +0.02(+0.06%) |
Aug 14, 2017 | 26.47 | 26.63 | 26.47 | 26.61 | 324,288 | +0.31(+1.16%) |
Aug 11, 2017 | 26.08 | 26.40 | 26.05 | 26.31 | 361,238 | +0.19(+0.75%) |
Aug 10, 2017 | 26.35 | 26.38 | 26.10 | 26.11 | 491,970 | -0.33(-1.25%) |
Aug 09, 2017 | 26.39 | 26.44 | 26.31 | 26.44 | 1,003,460 | -0.06(-0.23%) |
Aug 08, 2017 | 26.62 | 26.66 | 26.46 | 26.50 | 1,028,139 | -0.13(-0.48%) |
Aug 07, 2017 | 26.54 | 26.64 | 26.52 | 26.63 | 977,181 | +0.12(+0.43%) |
Aug 04, 2017 | 26.58 | 26.60 | 26.42 | 26.51 | 902,849 | +0.02(+0.06%) |
Aug 03, 2017 | 26.41 | 26.54 | 26.29 | 26.50 | 1,049,505 | +0.01(+0.06%) |
Aug 02, 2017 | 26.65 | 26.69 | 26.36 | 26.48 | 4,261,699 | -0.15(-0.57%) |
Aug 01, 2017 | 26.77 | 26.80 | 26.62 | 26.64 | 3,613,517 | -0.07(-0.27%) |
Jul 31, 2017 | 26.92 | 26.93 | 26.71 | 26.71 | 2,518,355 | -0.16(-0.60%) |
Jul 28, 2017 | 26.80 | 26.89 | 26.68 | 26.87 | 1,657,215 | -0.01(-0.05%) |
Jul 27, 2017 | 27.24 | 27.24 | 26.78 | 26.89 | 1,196,560 | -0.29(-1.08%) |
Jul 26, 2017 | 27.37 | 27.37 | 27.11 | 27.18 | 438,186 | -0.23(-0.83%) |
Jul 25, 2017 | 27.57 | 27.57 | 27.30 | 27.40 | 1,404,376 | -0.08(-0.28%) |
Jul 24, 2017 | 27.38 | 27.49 | 27.30 | 27.48 | 641,507 | +0.13(+0.48%) |
Jul 21, 2017 | 27.54 | 27.58 | 27.32 | 27.35 | 301,118 | -0.17(-0.63%) |
Jul 20, 2017 | 27.49 | 27.56 | 27.43 | 27.52 | 422,614 | +0.08(+0.31%) |
Jul 19, 2017 | 27.37 | 27.45 | 27.33 | 27.44 | 1,534,629 | +0.16(+0.60%) |
Jul 18, 2017 | 27.31 | 27.31 | 27.23 | 27.27 | 317,065 | -0.04(-0.15%) |
Jul 17, 2017 | 27.49 | 27.52 | 27.31 | 27.32 | 351,035 | -0.14(-0.50%) |
Jul 14, 2017 | 27.21 | 27.50 | 27.21 | 27.45 | 539,049 | +0.32(+1.18%) |
Jul 13, 2017 | 27.27 | 27.40 | 27.02 | 27.13 | 394,309 | -0.11(-0.41%) |
Jul 12, 2017 | 27.13 | 27.30 | 27.08 | 27.24 | 743,387 | +0.25(+0.93%) |
Jul 11, 2017 | 26.96 | 27.03 | 26.87 | 26.99 | 312,977 | +0.04(+0.14%) |
Jul 10, 2017 | 27.09 | 27.09 | 26.93 | 26.95 | 315,618 | -0.14(-0.53%) |
Jul 07, 2017 | 26.87 | 27.10 | 26.85 | 27.10 | 276,100 | +0.32(+1.21%) |
Jul 06, 2017 | 27.07 | 27.07 | 26.75 | 26.77 | 608,092 | -0.40(-1.46%) |
Jul 05, 2017 | 27.00 | 27.19 | 27.00 | 27.17 | 498,399 | +0.22(+0.83%) |
Jul 03, 2017 | 27.10 | 27.16 | 26.95 | 26.95 | 263,552 | -0.11(-0.41%) |
Jun 30, 2017 | 27.02 | 27.13 | 27.02 | 27.06 | 427,318 | +0.09(+0.35%) |
Jun 29, 2017 | 27.19 | 27.19 | 26.78 | 26.96 | 753,559 | -0.21(-0.77%) |
Jun 28, 2017 | 27.07 | 27.22 | 26.98 | 27.17 | 414,468 | +0.20(+0.76%) |
Jun 27, 2017 | 27.11 | 27.15 | 26.95 | 26.97 | 751,908 | -0.14(-0.53%) |
Jun 26, 2017 | 27.30 | 27.32 | 27.11 | 27.11 | 641,331 | -0.13(-0.48%) |
Jun 23, 2017 | 27.21 | 27.26 | 27.12 | 27.24 | 1,091,842 | +0.03(+0.13%) |
Jun 22, 2017 | 27.13 | 27.29 | 27.11 | 27.21 | 1,339,624 | +0.10(+0.38%) |
Jun 21, 2017 | 27.09 | 27.18 | 27.05 | 27.11 | 1,831,112 | +0.07(+0.25%) |
Jun 20, 2017 | 27.11 | 27.24 | 27.03 | 27.04 | 408,904 | -0.05(-0.18%) |
Jun 19, 2017 | 26.82 | 27.11 | 26.80 | 27.09 | 569,384 | +0.38(+1.43%) |
Jun 16, 2017 | 26.67 | 26.74 | 26.59 | 26.71 | 294,131 | +0.04(+0.15%) |
Jun 15, 2017 | 26.54 | 26.67 | 26.45 | 26.67 | 719,025 | -0.01(-0.05%) |
Jun 14, 2017 | 26.70 | 26.76 | 26.57 | 26.68 | 379,197 | +0.05(+0.18%) |
Jun 13, 2017 | 26.46 | 26.67 | 26.46 | 26.63 | 443,297 | +0.20(+0.76%) |
Jun 12, 2017 | 26.53 | 26.54 | 26.11 | 26.43 | 684,761 | -0.13(-0.51%) |
Jun 09, 2017 | 26.73 | 26.82 | 26.42 | 26.57 | 341,305 | -0.14(-0.51%) |
Jun 08, 2017 | 26.70 | 26.75 | 26.62 | 26.71 | 368,301 | +0.01(+0.05%) |
Jun 07, 2017 | 26.61 | 26.72 | 26.61 | 26.69 | 496,661 | +0.10(+0.36%) |
Jun 06, 2017 | 26.62 | 26.72 | 26.58 | 26.60 | 1,304,368 | -0.08(-0.31%) |
Jun 05, 2017 | 26.71 | 26.71 | 26.62 | 26.68 | 610,510 | -0.01(-0.05%) |
Jun 02, 2017 | 26.60 | 26.73 | 26.57 | 26.69 | 539,339 | +0.15(+0.58%) |
Jun 01, 2017 | 26.18 | 26.54 | 26.13 | 26.54 | 959,737 | +0.43(+1.65%) |
May 31, 2017 | 26.19 | 26.29 | 26.08 | 26.11 | 668,765 | -0.02(-0.06%) |
May 30, 2017 | 26.06 | 26.13 | 26.00 | 26.12 | 549,539 | +0.05(+0.19%) |
May 26, 2017 | 26.10 | 26.10 | 26.01 | 26.07 | 350,606 | +0.00(+0.02%) |
May 25, 2017 | 25.93 | 26.10 | 25.82 | 26.07 | 654,032 | +0.21(+0.82%) |
May 24, 2017 | 25.81 | 25.88 | 25.75 | 25.86 | 790,109 | +0.09(+0.33%) |
May 23, 2017 | 25.76 | 25.85 | 25.74 | 25.77 | 699,167 | +0.07(+0.28%) |
May 22, 2017 | 25.50 | 25.73 | 25.49 | 25.70 | 352,669 | +0.22(+0.87%) |
May 19, 2017 | 25.38 | 25.53 | 25.34 | 25.48 | 236,831 | +0.16(+0.65%) |
May 18, 2017 | 25.22 | 25.41 | 25.21 | 25.31 | 400,878 | +0.04(+0.15%) |
May 17, 2017 | 25.42 | 25.45 | 25.26 | 25.28 | 532,539 | -0.32(-1.24%) |
May 16, 2017 | 25.68 | 25.81 | 25.49 | 25.60 | 759,670 | -0.07(-0.29%) |
May 15, 2017 | 25.49 | 25.68 | 25.44 | 25.67 | 623,913 | +0.21(+0.81%) |
May 12, 2017 | 25.44 | 25.56 | 25.44 | 25.46 | 612,179 | -0.02(-0.06%) |
May 11, 2017 | 25.48 | 25.48 | 25.33 | 25.48 | 570,462 | -0.07(-0.25%) |
May 10, 2017 | 25.53 | 25.55 | 25.40 | 25.55 | 351,474 | +0.02(+0.09%) |
May 09, 2017 | 25.53 | 25.59 | 25.48 | 25.52 | 857,504 | -0.02(-0.07%) |
May 08, 2017 | 25.73 | 25.80 | 25.51 | 25.54 | 867,199 | -0.16(-0.62%) |
May 05, 2017 | 25.68 | 25.70 | 25.59 | 25.70 | 1,756,862 | +0.07(+0.29%) |
May 04, 2017 | 25.62 | 25.63 | 25.51 | 25.62 | 602,238 | +0.01(+0.05%) |
May 03, 2017 | 25.75 | 25.77 | 25.56 | 25.61 | 1,140,032 | -0.17(-0.64%) |
May 02, 2017 | 25.74 | 25.81 | 25.67 | 25.78 | 591,576 | +0.06(+0.25%) |
May 01, 2017 | 25.64 | 25.76 | 25.61 | 25.71 | 372,379 | +0.10(+0.40%) |
Apr 28, 2017 | 25.54 | 25.62 | 25.51 | 25.61 | 1,874,092 | +0.07(+0.29%) |
Apr 27, 2017 | 25.47 | 25.62 | 25.46 | 25.54 | 822,212 | +0.03(+0.11%) |
Apr 26, 2017 | 25.30 | 25.51 | 25.30 | 25.51 | 1,030,778 | +0.32(+1.29%) |
Apr 25, 2017 | 25.10 | 25.25 | 25.05 | 25.18 | 527,452 | +0.21(+0.85%) |
Apr 24, 2017 | 24.93 | 25.05 | 24.92 | 24.97 | 622,915 | +0.35(+1.40%) |
Apr 21, 2017 | 24.74 | 24.74 | 24.55 | 24.62 | 238,981 | -0.13(-0.52%) |
Apr 20, 2017 | 24.65 | 24.78 | 24.48 | 24.75 | 231,596 | +0.15(+0.63%) |
Apr 19, 2017 | 24.44 | 24.64 | 24.44 | 24.60 | 618,295 | +0.23(+0.95%) |
Apr 18, 2017 | 24.40 | 24.40 | 24.23 | 24.37 | 664,386 | -0.07(-0.28%) |
Apr 17, 2017 | 24.22 | 24.45 | 24.22 | 24.44 | 269,284 | +0.19(+0.78%) |
Apr 13, 2017 | 24.27 | 24.35 | 24.21 | 24.25 | 255,777 | -0.09(-0.38%) |
Apr 12, 2017 | 24.41 | 24.42 | 24.30 | 24.34 | 235,174 | -0.08(-0.34%) |
Apr 11, 2017 | 24.38 | 24.43 | 24.27 | 24.42 | 186,817 | +0.02(+0.07%) |
Apr 10, 2017 | 24.47 | 24.52 | 24.39 | 24.41 | 188,530 | -0.03(-0.13%) |
Apr 07, 2017 | 24.38 | 24.49 | 24.37 | 24.44 | 143,259 | +0.04(+0.15%) |
Apr 06, 2017 | 24.35 | 24.41 | 24.25 | 24.40 | 293,078 | +0.03(+0.11%) |
Apr 05, 2017 | 24.50 | 24.62 | 24.34 | 24.37 | 377,091 | -0.08(-0.32%) |
Apr 04, 2017 | 24.64 | 24.67 | 24.40 | 24.45 | 588,583 | -0.18(-0.73%) |
Apr 03, 2017 | 24.59 | 24.68 | 24.45 | 24.63 | 6,936,507 | +0.05(+0.19%) |
Mar 31, 2017 | 24.57 | 24.65 | 24.51 | 24.58 | 428,977 | -0.01(-0.03%) |
Mar 30, 2017 | 24.57 | 24.64 | 24.53 | 24.59 | 392,280 | -0.01(-0.04%) |
Mar 29, 2017 | 24.54 | 24.66 | 24.44 | 24.60 | 682,266 | +0.03(+0.11%) |
Mar 28, 2017 | 24.59 | 24.60 | 24.45 | 24.57 | 916,073 | -0.01(-0.03%) |
Mar 27, 2017 | 24.44 | 24.62 | 24.35 | 24.58 | 323,616 | +0.03(+0.13%) |
Mar 24, 2017 | 24.42 | 24.64 | 24.42 | 24.55 | 821,134 | +0.14(+0.56%) |
Mar 23, 2017 | 24.42 | 24.55 | 24.35 | 24.41 | 527,054 | -0.03(-0.13%) |
Mar 22, 2017 | 24.39 | 24.50 | 24.27 | 24.44 | 454,437 | +0.09(+0.38%) |
Mar 21, 2017 | 24.59 | 24.69 | 24.30 | 24.35 | 431,296 | -0.16(-0.66%) |
Mar 20, 2017 | 24.60 | 24.61 | 24.46 | 24.51 | 369,565 | -0.09(-0.36%) |
Mar 17, 2017 | 24.49 | 24.68 | 24.41 | 24.60 | 287,756 | +0.15(+0.62%) |
Mar 16, 2017 | 24.68 | 24.70 | 24.38 | 24.45 | 490,536 | -0.28(-1.13%) |
Mar 15, 2017 | 24.50 | 24.78 | 24.50 | 24.73 | 2,060,931 | +0.27(+1.12%) |
Mar 14, 2017 | 24.51 | 24.56 | 24.40 | 24.45 | 272,962 | -0.17(-0.70%) |
Mar 13, 2017 | 24.58 | 24.63 | 24.44 | 24.63 | 296,245 | +0.05(+0.20%) |
Mar 10, 2017 | 24.58 | 24.59 | 24.48 | 24.58 | 401,762 | +0.09(+0.36%) |
Mar 09, 2017 | 24.32 | 24.53 | 24.30 | 24.49 | 329,520 | +0.17(+0.71%) |
Mar 08, 2017 | 24.25 | 24.38 | 24.20 | 24.32 | 1,094,172 | +0.08(+0.33%) |
Mar 07, 2017 | 24.22 | 24.32 | 24.20 | 24.24 | 644,617 | -0.08(-0.33%) |
Mar 06, 2017 | 24.45 | 24.45 | 24.28 | 24.32 | 1,441,681 | -0.21(-0.85%) |
Mar 03, 2017 | 24.51 | 24.56 | 24.44 | 24.53 | 301,392 | -0.02(-0.08%) |
Mar 02, 2017 | 24.60 | 24.63 | 24.51 | 24.55 | 747,384 | -0.06(-0.23%) |
Mar 01, 2017 | 24.42 | 24.66 | 24.40 | 24.60 | 502,908 | +0.36(+1.47%) |
Feb 28, 2017 | 24.31 | 24.35 | 24.23 | 24.25 | 345,456 | -0.09(-0.37%) |
Feb 27, 2017 | 24.36 | 24.40 | 24.31 | 24.34 | 6,276,080 | -0.03(-0.11%) |
Feb 24, 2017 | 24.14 | 24.36 | 24.08 | 24.36 | 964,157 | +0.14(+0.58%) |
Feb 23, 2017 | 24.14 | 24.23 | 24.06 | 24.22 | 765,095 | +0.11(+0.44%) |
Feb 22, 2017 | 24.15 | 24.19 | 24.08 | 24.12 | 393,779 | -0.04(-0.18%) |
Feb 21, 2017 | 24.12 | 24.25 | 24.04 | 24.16 | 476,401 | +0.16(+0.65%) |
Feb 17, 2017 | 24.01 | 24.01 | 24.01 | 0 | +0.17(+0.73%) | |
Feb 16, 2017 | 23.87 | 23.87 | 23.68 | 23.83 | 371,815 | +0.00(+0.02%) |
Feb 15, 2017 | 23.64 | 23.86 | 23.60 | 23.83 | 379,711 | +0.18(+0.76%) |
Feb 14, 2017 | 23.54 | 23.67 | 23.50 | 23.65 | 522,955 | +0.08(+0.35%) |
Feb 13, 2017 | 23.52 | 23.57 | 23.48 | 23.57 | 1,493,782 | +0.13(+0.56%) |
Feb 10, 2017 | 23.44 | 23.47 | 23.37 | 23.43 | 516,001 | +0.04(+0.17%) |
Feb 09, 2017 | 23.23 | 23.44 | 23.25 | 23.39 | 699,881 | +0.17(+0.73%) |
Feb 08, 2017 | 23.23 | 23.26 | 23.16 | 23.23 | 464,140 | -0.06(-0.26%) |
Feb 07, 2017 | 23.25 | 23.32 | 23.22 | 23.29 | 722,634 | +0.06(+0.25%) |
Feb 06, 2017 | 23.28 | 23.28 | 23.12 | 23.23 | 783,027 | -0.07(-0.31%) |
Feb 03, 2017 | 23.27 | 23.31 | 23.14 | 23.30 | 189,174 | +0.13(+0.55%) |
Feb 02, 2017 | 23.09 | 23.19 | 22.96 | 23.17 | 443,674 | +0.04(+0.17%) |
Feb 01, 2017 | 23.11 | 23.16 | 22.98 | 23.13 | 901,107 | +0.07(+0.31%) |
Jan 31, 2017 | 22.66 | 23.07 | 22.66 | 23.06 | 1,151,224 | +0.43(+1.89%) |
Jan 30, 2017 | 22.71 | 22.79 | 22.53 | 22.64 | 380,599 | -0.16(-0.70%) |
Jan 27, 2017 | 22.56 | 22.80 | 22.55 | 22.80 | 340,783 | +0.28(+1.24%) |
Jan 26, 2017 | 22.64 | 22.64 | 22.47 | 22.52 | 446,762 | -0.13(-0.58%) |
Jan 25, 2017 | 22.44 | 22.68 | 22.44 | 22.65 | 277,258 | +0.22(+1.00%) |
Jan 24, 2017 | 22.44 | 22.47 | 22.25 | 22.43 | 319,719 | +0.01(+0.03%) |
Jan 23, 2017 | 22.46 | 22.51 | 22.34 | 22.42 | 814,497 | -0.06(-0.26%) |
Jan 20, 2017 | 22.62 | 22.65 | 22.44 | 22.48 | 676,413 | -0.09(-0.38%) |
Jan 19, 2017 | 22.67 | 22.67 | 22.51 | 22.56 | 8,222,994 | -0.12(-0.51%) |
Jan 18, 2017 | 22.75 | 22.80 | 22.60 | 22.68 | 1,522,842 | -0.04(-0.16%) |
Jan 17, 2017 | 22.65 | 22.80 | 22.54 | 22.71 | 212,125 | -0.04(-0.18%) |
Jan 13, 2017 | 22.75 | 22.75 | 22.75 | 0 | +0.18(+0.78%) | |
Jan 12, 2017 | 22.56 | 22.59 | 22.38 | 22.58 | 1,236,823 | -0.06(-0.29%) |
Jan 11, 2017 | 22.65 | 22.74 | 22.34 | 22.64 | 488,323 | +0.05(+0.23%) |
Jan 10, 2017 | 22.27 | 22.66 | 22.25 | 22.59 | 405,898 | +0.39(+1.78%) |
Jan 09, 2017 | 22.16 | 22.25 | 22.10 | 22.20 | 385,142 | +0.12(+0.52%) |
Jan 06, 2017 | 21.84 | 22.11 | 21.84 | 22.08 | 285,414 | +0.26(+1.18%) |
Jan 05, 2017 | 21.80 | 21.87 | 21.78 | 21.82 | 191,763 | +0.02(+0.10%) |
Jan 04, 2017 | 21.72 | 21.87 | 21.68 | 21.80 | 432,769 | +0.13(+0.59%) |
Jan 03, 2017 | 21.62 | 21.67 | 21.51 | 21.67 | 456,052 | +0.07(+0.34%) |
Dec 30, 2016 | 21.60 | 21.60 | 21.60 | 0 | -0.03(-0.12%) | |
Dec 29, 2016 | 21.60 | 21.70 | 21.59 | 21.63 | 305,085 | +0.05(+0.23%) |
Dec 28, 2016 | 21.77 | 21.77 | 21.56 | 21.58 | 298,840 | -0.14(-0.63%) |
Dec 27, 2016 | 21.71 | 21.84 | 21.70 | 21.71 | 429,477 | +0.04(+0.19%) |
Dec 23, 2016 | 21.67 | 21.67 | 21.67 | 0 | +0.11(+0.51%) | |
Dec 22, 2016 | 21.50 | 21.56 | 21.46 | 21.56 | 271,279 | +0.05(+0.21%) |
Dec 21, 2016 | 21.54 | 21.58 | 21.49 | 21.52 | 589,790 | -0.05(-0.25%) |
Dec 20, 2016 | 21.66 | 21.68 | 21.51 | 21.57 | 532,788 | -0.07(-0.31%) |
Dec 19, 2016 | 21.68 | 21.77 | 21.61 | 21.64 | 614,839 | -0.03(-0.15%) |
Dec 16, 2016 | 21.82 | 21.89 | 21.63 | 21.67 | 601,882 | -0.10(-0.45%) |
Dec 15, 2016 | 21.73 | 21.79 | 21.57 | 21.77 | 366,657 | +0.08(+0.37%) |
Dec 14, 2016 | 21.85 | 21.93 | 21.61 | 21.69 | 340,001 | -0.16(-0.74%) |
Dec 13, 2016 | 21.81 | 21.96 | 21.76 | 21.85 | 484,817 | +0.09(+0.39%) |
Dec 12, 2016 | 21.62 | 21.85 | 21.62 | 21.76 | 579,510 | +0.09(+0.40%) |
Dec 09, 2016 | 21.50 | 21.68 | 21.50 | 21.68 | 1,094,303 | +0.22(+1.03%) |
Dec 08, 2016 | 21.26 | 21.52 | 21.23 | 21.45 | 897,176 | +0.18(+0.85%) |
Dec 07, 2016 | 21.23 | 21.29 | 20.99 | 21.27 | 1,565,489 | -0.03(-0.15%) |
Dec 06, 2016 | 21.23 | 21.31 | 21.07 | 21.31 | 1,169,480 | +0.14(+0.64%) |
Dec 05, 2016 | 21.24 | 21.27 | 21.12 | 21.17 | 507,850 | +0.07(+0.35%) |
Dec 02, 2016 | 20.94 | 21.22 | 20.93 | 21.10 | 866,570 | +0.16(+0.76%) |
Dec 01, 2016 | 21.27 | 21.30 | 20.85 | 20.94 | 1,083,503 | -0.33(-1.57%) |
Nov 30, 2016 | 21.60 | 21.61 | 21.23 | 21.27 | 1,061,199 | -0.27(-1.26%) |
Nov 29, 2016 | 21.55 | 21.68 | 21.53 | 21.54 | 2,139,763 | +0.03(+0.13%) |
Nov 28, 2016 | 21.71 | 21.72 | 21.50 | 21.51 | 4,245,706 | -0.23(-1.08%) |
Nov 25, 2016 | 21.72 | 21.76 | 21.67 | 21.75 | 228,703 | +0.12(+0.54%) |
Nov 23, 2016 | 21.63 | 21.63 | 21.63 | 0 | +0.25(+1.18%) | |
Nov 22, 2016 | 21.73 | 21.73 | 21.14 | 21.38 | 1,258,795 | -0.61(-2.79%) |
Nov 21, 2016 | 22.00 | 22.06 | 21.93 | 21.99 | 975,574 | +0.06(+0.27%) |
Nov 18, 2016 | 22.14 | 22.14 | 21.88 | 21.93 | 632,729 | -0.14(-0.65%) |
Nov 17, 2016 | 21.94 | 22.08 | 21.87 | 22.08 | 554,498 | +0.23(+1.04%) |
Nov 16, 2016 | 21.78 | 21.89 | 21.73 | 21.85 | 629,997 | +0.06(+0.28%) |
Nov 15, 2016 | 21.40 | 21.82 | 21.40 | 21.79 | 1,166,915 | +0.45(+2.09%) |
Nov 14, 2016 | 21.88 | 21.88 | 21.32 | 21.34 | 1,627,252 | -0.48(-2.22%) |
Nov 11, 2016 | 22.05 | 22.05 | 21.77 | 21.83 | 2,079,750 | -0.23(-1.06%) |
Nov 10, 2016 | 22.14 | 22.27 | 21.92 | 22.06 | 4,117,179 | +0.10(+0.46%) |
Nov 09, 2016 | 22.17 | 22.19 | 21.58 | 21.96 | 5,452,327 | -0.25(-1.14%) |
Nov 08, 2016 | 22.09 | 22.33 | 21.96 | 22.21 | 581,420 | +0.08(+0.35%) |
Nov 07, 2016 | 21.90 | 22.16 | 21.90 | 22.13 | 572,320 | +0.45(+2.07%) |
Nov 04, 2016 | 21.53 | 21.87 | 21.53 | 21.69 | 3,284,145 | +0.21(+0.97%) |
Nov 03, 2016 | 21.45 | 21.68 | 21.45 | 21.48 | 2,741,386 | +0.09(+0.42%) |
Nov 02, 2016 | 21.50 | 21.61 | 21.39 | 21.39 | 2,240,707 | -0.17(-0.81%) |
Nov 01, 2016 | 21.86 | 21.89 | 21.44 | 21.56 | 2,454,728 | -0.26(-1.18%) |
Oct 31, 2016 | 21.76 | 21.84 | 21.63 | 21.82 | 1,334,010 | -0.10(-0.44%) |
Oct 28, 2016 | 21.78 | 22.10 | 21.73 | 21.91 | 1,454,043 | +0.13(+0.59%) |
Oct 27, 2016 | 22.03 | 22.09 | 21.77 | 21.79 | 1,527,044 | -0.16(-0.74%) |
Oct 26, 2016 | 22.34 | 22.34 | 21.89 | 21.95 | 4,107,468 | -0.61(-2.70%) |
Oct 25, 2016 | 22.93 | 22.93 | 22.53 | 22.56 | 600,541 | -0.41(-1.80%) |
Oct 24, 2016 | 23.00 | 23.06 | 22.96 | 22.97 | 408,322 | +0.09(+0.40%) |
Oct 21, 2016 | 22.89 | 22.90 | 22.77 | 22.88 | 327,130 | -0.13(-0.58%) |
Oct 20, 2016 | 22.89 | 23.07 | 22.83 | 23.02 | 366,348 | +0.15(+0.66%) |
Oct 19, 2016 | 23.00 | 23.02 | 22.85 | 22.87 | 246,507 | -0.15(-0.64%) |
Oct 18, 2016 | 22.93 | 23.07 | 22.84 | 23.01 | 461,152 | +0.26(+1.14%) |
Oct 17, 2016 | 22.81 | 22.82 | 22.74 | 22.75 | 641,848 | -0.07(-0.30%) |
Oct 14, 2016 | 23.00 | 23.02 | 22.81 | 22.82 | 287,869 | -0.07(-0.30%) |
Oct 13, 2016 | 22.81 | 22.96 | 22.75 | 22.89 | 693,614 | -0.06(-0.27%) |
Oct 12, 2016 | 22.97 | 23.04 | 22.93 | 22.95 | 332,743 | +0.00(+0.02%) |
Oct 11, 2016 | 23.59 | 23.66 | 22.82 | 22.95 | 1,000,438 | -0.74(-3.13%) |
Oct 10, 2016 | 23.54 | 23.76 | 23.54 | 23.69 | 535,922 | +0.21(+0.88%) |
Oct 07, 2016 | 23.49 | 23.54 | 23.33 | 23.48 | 399,377 | +0.01(+0.06%) |
Oct 06, 2016 | 23.43 | 23.50 | 23.32 | 23.47 | 381,197 | +0.02(+0.10%) |
Oct 05, 2016 | 23.37 | 23.48 | 23.37 | 23.44 | 2,665,856 | +0.13(+0.56%) |
Oct 04, 2016 | 23.49 | 23.52 | 23.20 | 23.31 | 497,162 | -0.15(-0.63%) |
Oct 03, 2016 | 23.45 | 23.46 | 23.32 | 23.46 | 388,843 | -0.06(-0.25%) |
Sep 30, 2016 | 23.27 | 23.59 | 23.27 | 23.52 | 469,782 | +0.31(+1.35%) |
Sep 29, 2016 | 23.54 | 23.54 | 23.09 | 23.21 | 447,311 | -0.33(-1.42%) |
Sep 28, 2016 | 23.60 | 23.60 | 23.41 | 23.54 | 493,898 | -0.01(-0.03%) |
Sep 27, 2016 | 23.29 | 23.55 | 23.27 | 23.54 | 305,302 | +0.26(+1.13%) |
Sep 26, 2016 | 23.42 | 23.43 | 23.25 | 23.28 | 661,518 | -0.24(-1.01%) |
Sep 23, 2016 | 23.58 | 23.63 | 23.45 | 23.52 | 745,728 | -0.11(-0.47%) |
Sep 22, 2016 | 23.55 | 23.67 | 23.51 | 23.63 | 1,378,667 | +0.22(+0.94%) |
Sep 21, 2016 | 23.19 | 23.45 | 23.01 | 23.41 | 857,120 | +0.28(+1.21%) |
Sep 20, 2016 | 23.22 | 23.26 | 23.12 | 23.13 | 467,182 | +0.04(+0.17%) |
Sep 19, 2016 | 23.10 | 23.25 | 23.05 | 23.09 | 844,384 | +0.03(+0.15%) |
Sep 16, 2016 | 22.93 | 23.08 | 22.92 | 23.06 | 415,781 | +0.07(+0.29%) |
Sep 15, 2016 | 22.63 | 23.08 | 22.62 | 22.99 | 3,215,853 | +0.35(+1.56%) |
Sep 14, 2016 | 22.59 | 22.74 | 22.55 | 22.64 | 1,323,237 | +0.07(+0.31%) |
Sep 13, 2016 | 22.76 | 22.80 | 22.50 | 22.57 | 1,187,928 | -0.35(-1.52%) |
Sep 12, 2016 | 22.51 | 22.95 | 22.50 | 22.92 | 936,140 | +0.32(+1.39%) |
Sep 09, 2016 | 23.17 | 23.17 | 22.61 | 22.61 | 1,111,587 | -0.69(-2.98%) |
Sep 08, 2016 | 23.28 | 23.35 | 23.27 | 23.30 | 365,221 | -0.02(-0.08%) |
Sep 07, 2016 | 23.32 | 23.37 | 23.26 | 23.32 | 902,376 | -0.01(-0.06%) |
Sep 06, 2016 | 23.31 | 23.34 | 23.18 | 23.33 | 709,656 | +0.07(+0.31%) |
Sep 02, 2016 | 23.24 | 23.26 | 23.26 | 23.26 | 735,183 | +0.08(+0.35%) |