Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.25 | 24.26 | 23.25 | 24.06 | 3,764,477 | +0.82(+3.52%) |
Jul 28, 2017 | 22.98 | 23.41 | 22.69 | 23.25 | 2,654,459 | +0.28(+1.24%) |
Jul 27, 2017 | 23.09 | 23.13 | 22.90 | 22.96 | 1,252,955 | -0.13(-0.57%) |
Jul 26, 2017 | 23.15 | 23.19 | 22.96 | 23.09 | 1,448,096 | +0.07(+0.29%) |
Jul 25, 2017 | 23.12 | 23.12 | 22.88 | 23.03 | 1,201,683 | -0.02(-0.09%) |
Jul 24, 2017 | 23.11 | 23.15 | 22.91 | 23.05 | 1,047,248 | -0.07(-0.31%) |
Jul 21, 2017 | 22.92 | 23.16 | 22.86 | 23.12 | 917,798 | +0.20(+0.89%) |
Jul 20, 2017 | 23.11 | 23.20 | 22.91 | 22.92 | 1,243,039 | -0.17(-0.74%) |
Jul 19, 2017 | 22.92 | 23.12 | 22.83 | 23.09 | 723,467 | +0.18(+0.78%) |
Jul 18, 2017 | 22.93 | 23.02 | 22.84 | 22.91 | 905,397 | -0.04(-0.17%) |
Jul 17, 2017 | 22.88 | 23.00 | 22.70 | 22.95 | 1,291,845 | -0.03(-0.11%) |
Jul 14, 2017 | 22.61 | 23.04 | 22.53 | 22.97 | 1,428,948 | +0.55(+2.48%) |
Jul 13, 2017 | 22.44 | 22.55 | 22.34 | 22.42 | 1,461,305 | -0.03(-0.15%) |
Jul 12, 2017 | 22.20 | 22.56 | 22.13 | 22.45 | 1,416,630 | +0.43(+1.95%) |
Jul 11, 2017 | 22.12 | 22.12 | 21.75 | 22.02 | 1,697,630 | -0.08(-0.36%) |
Jul 10, 2017 | 22.72 | 22.72 | 22.10 | 22.10 | 2,056,331 | -0.64(-2.82%) |
Jul 07, 2017 | 22.59 | 22.89 | 22.50 | 22.74 | 1,311,384 | +0.24(+1.06%) |
Jul 06, 2017 | 22.71 | 22.82 | 22.39 | 22.51 | 1,269,167 | -0.30(-1.30%) |
Jul 05, 2017 | 22.99 | 23.05 | 22.59 | 22.80 | 1,309,076 | -0.24(-1.03%) |
Jul 03, 2017 | 22.89 | 23.15 | 22.87 | 23.04 | 709,983 | +0.34(+1.51%) |
Jun 30, 2017 | 22.60 | 22.80 | 22.41 | 22.70 | 1,525,225 | +0.11(+0.50%) |
Jun 29, 2017 | 22.82 | 22.98 | 22.38 | 22.59 | 1,393,039 | -0.35(-1.53%) |
Jun 28, 2017 | 22.80 | 23.11 | 22.66 | 22.94 | 1,124,943 | +0.30(+1.31%) |
Jun 27, 2017 | 22.83 | 23.11 | 22.61 | 22.64 | 1,056,716 | -0.32(-1.38%) |
Jun 26, 2017 | 22.85 | 23.02 | 22.84 | 22.95 | 794,195 | +0.15(+0.67%) |
Jun 23, 2017 | 22.54 | 22.85 | 22.51 | 22.80 | 1,917,823 | +0.26(+1.17%) |
Jun 22, 2017 | 22.49 | 22.61 | 22.35 | 22.54 | 1,265,353 | +0.05(+0.21%) |
Jun 21, 2017 | 22.95 | 22.95 | 22.45 | 22.49 | 1,484,955 | -0.50(-2.18%) |
Jun 20, 2017 | 22.95 | 23.09 | 22.86 | 22.99 | 1,617,749 | +0.06(+0.26%) |
Jun 19, 2017 | 22.59 | 22.94 | 22.57 | 22.94 | 1,124,295 | +0.34(+1.49%) |
Jun 16, 2017 | 22.95 | 22.95 | 22.50 | 22.60 | 2,877,637 | -0.27(-1.18%) |
Jun 15, 2017 | 22.42 | 22.98 | 22.41 | 22.87 | 1,545,117 | +0.28(+1.26%) |
Jun 14, 2017 | 22.79 | 22.89 | 22.51 | 22.59 | 1,380,275 | -0.01(-0.06%) |
Jun 13, 2017 | 22.27 | 22.74 | 22.26 | 22.60 | 2,258,255 | +0.30(+1.36%) |
Jun 12, 2017 | 21.65 | 22.30 | 21.65 | 22.29 | 2,280,089 | +0.64(+2.97%) |
Jun 09, 2017 | 21.61 | 21.74 | 21.47 | 21.65 | 2,176,500 | -0.09(-0.42%) |
Jun 08, 2017 | 21.87 | 21.49 | 21.74 | 3,570,390 | -0.16(-0.71%) | |
Jun 07, 2017 | 22.42 | 22.49 | 21.14 | 21.90 | 7,272,410 | -0.85(-3.74%) |
Jun 06, 2017 | 22.74 | 22.81 | 22.55 | 22.75 | 1,060,425 | +0.12(+0.55%) |
Jun 05, 2017 | 22.84 | 22.98 | 22.59 | 22.63 | 1,469,938 | -0.29(-1.28%) |
Jun 02, 2017 | 22.89 | 23.20 | 22.85 | 22.92 | 1,456,608 | +0.18(+0.77%) |
Jun 01, 2017 | 22.74 | 22.78 | 22.51 | 22.74 | 1,849,950 | +0.05(+0.20%) |
May 31, 2017 | 22.85 | 22.95 | 22.64 | 22.70 | 2,447,461 | -0.08(-0.34%) |
May 30, 2017 | 22.85 | 23.00 | 22.76 | 22.78 | 1,012,593 | -0.08(-0.37%) |
May 26, 2017 | 22.82 | 22.91 | 22.74 | 22.86 | 1,090,612 | +0.06(+0.26%) |
May 25, 2017 | 22.69 | 22.83 | 22.59 | 22.80 | 1,461,388 | +0.18(+0.80%) |
May 24, 2017 | 22.63 | 22.86 | 22.49 | 22.62 | 2,077,146 | +0.05(+0.23%) |
May 23, 2017 | 22.67 | 22.75 | 22.53 | 22.57 | 1,081,829 | -0.06(-0.26%) |
May 22, 2017 | 22.75 | 22.83 | 22.42 | 22.63 | 1,919,126 | -0.11(-0.49%) |
May 19, 2017 | 23.07 | 23.07 | 22.68 | 22.74 | 1,821,283 | -0.28(-1.21%) |
May 18, 2017 | 22.84 | 23.20 | 22.65 | 23.02 | 3,733,518 | +0.10(+0.43%) |
May 17, 2017 | 22.65 | 23.02 | 22.65 | 22.92 | 2,951,576 | +0.20(+0.89%) |
May 16, 2017 | 22.62 | 22.74 | 22.43 | 22.72 | 1,824,515 | +0.18(+0.81%) |
May 15, 2017 | 22.49 | 22.75 | 22.38 | 22.53 | 2,086,639 | +0.07(+0.29%) |
May 12, 2017 | 22.70 | 22.70 | 22.42 | 22.47 | 1,310,145 | -0.19(-0.83%) |
May 11, 2017 | 22.72 | 22.74 | 22.58 | 22.66 | 986,873 | -0.14(-0.63%) |
May 10, 2017 | 22.65 | 22.85 | 22.65 | 22.80 | 1,174,264 | +0.18(+0.80%) |
May 09, 2017 | 22.68 | 22.79 | 22.45 | 22.62 | 1,287,395 | -0.07(-0.29%) |
May 08, 2017 | 22.94 | 22.96 | 22.58 | 22.68 | 1,226,586 | -0.23(-1.02%) |
May 05, 2017 | 22.68 | 22.92 | 22.67 | 22.92 | 1,189,271 | +0.33(+1.47%) |
May 04, 2017 | 22.60 | 22.62 | 22.29 | 22.59 | 1,869,821 | +0.04(+0.17%) |
May 03, 2017 | 23.10 | 23.10 | 22.53 | 22.55 | 1,251,351 | -0.42(-1.81%) |
May 02, 2017 | 22.92 | 23.14 | 22.92 | 22.96 | 1,821,312 | +0.09(+0.40%) |
May 01, 2017 | 22.72 | 22.96 | 22.66 | 22.87 | 1,630,517 | +0.28(+1.24%) |
Apr 28, 2017 | 22.62 | 22.63 | 22.47 | 22.59 | 1,860,071 | -0.07(-0.29%) |
Apr 27, 2017 | 23.49 | 22.60 | 22.66 | 2,390,682 | -0.81(-3.44%) | |
Apr 26, 2017 | 23.70 | 23.72 | 23.46 | 23.46 | 1,610,107 | -0.29(-1.20%) |
Apr 25, 2017 | 23.76 | 23.79 | 23.61 | 23.75 | 1,090,349 | +0.05(+0.19%) |
Apr 24, 2017 | 23.79 | 23.82 | 23.35 | 23.70 | 1,760,302 | +0.08(+0.36%) |
Apr 21, 2017 | 23.71 | 23.82 | 23.52 | 23.62 | 1,882,571 | -0.12(-0.49%) |
Apr 20, 2017 | 23.58 | 23.83 | 23.48 | 23.74 | 1,265,836 | +0.21(+0.88%) |
Apr 19, 2017 | 23.82 | 23.82 | 23.48 | 23.53 | 1,791,609 | -0.22(-0.93%) |
Apr 18, 2017 | 23.30 | 23.85 | 23.25 | 23.75 | 2,127,028 | +0.42(+1.81%) |
Apr 17, 2017 | 23.03 | 23.33 | 23.00 | 23.33 | 2,277,435 | +0.39(+1.70%) |
Apr 13, 2017 | 22.97 | 23.09 | 22.82 | 22.94 | 2,124,267 | -0.03(-0.14%) |
Apr 12, 2017 | 23.07 | 23.13 | 22.90 | 22.97 | 1,675,209 | -0.10(-0.45%) |
Apr 11, 2017 | 23.07 | 23.16 | 22.96 | 23.07 | 2,003,322 | +0.04(+0.17%) |
Apr 10, 2017 | 23.08 | 23.10 | 22.85 | 23.04 | 1,875,086 | -0.05(-0.23%) |
Apr 07, 2017 | 22.96 | 23.16 | 22.89 | 23.09 | 2,048,808 | +0.14(+0.62%) |
Apr 06, 2017 | 22.76 | 22.96 | 22.65 | 22.94 | 1,307,094 | +0.23(+1.03%) |
Apr 05, 2017 | 22.88 | 23.01 | 22.68 | 22.71 | 1,996,273 | -0.10(-0.46%) |
Apr 04, 2017 | 22.92 | 22.92 | 22.67 | 22.81 | 1,375,604 | -0.15(-0.65%) |
Apr 03, 2017 | 23.11 | 23.29 | 22.87 | 22.96 | 1,619,255 | -0.22(-0.95%) |
Mar 31, 2017 | 22.96 | 23.30 | 22.91 | 23.18 | 1,684,741 | +0.18(+0.79%) |
Mar 30, 2017 | 22.92 | 23.08 | 22.83 | 23.00 | 1,659,870 | +0.00(+0.00%) |
Mar 29, 2017 | 22.83 | 23.02 | 22.78 | 23.00 | 1,333,941 | +0.19(+0.83%) |
Mar 28, 2017 | 22.49 | 22.83 | 22.41 | 22.81 | 1,568,813 | +0.34(+1.50%) |
Mar 27, 2017 | 22.52 | 22.69 | 22.31 | 22.48 | 1,886,943 | -0.10(-0.43%) |
Mar 24, 2017 | 22.80 | 23.01 | 22.55 | 22.57 | 2,049,202 | -0.21(-0.94%) |
Mar 23, 2017 | 22.72 | 23.06 | 22.62 | 22.79 | 2,081,357 | +0.03(+0.11%) |
Mar 22, 2017 | 22.52 | 22.91 | 22.39 | 22.76 | 2,575,255 | +0.31(+1.36%) |
Mar 21, 2017 | 22.78 | 22.91 | 22.44 | 22.46 | 1,916,667 | -0.21(-0.92%) |
Mar 20, 2017 | 22.77 | 22.87 | 22.60 | 22.66 | 1,605,948 | -0.12(-0.54%) |
Mar 17, 2017 | 22.55 | 22.81 | 22.47 | 22.79 | 3,407,154 | +0.32(+1.42%) |
Mar 16, 2017 | 22.42 | 22.55 | 22.29 | 22.47 | 2,363,104 | +0.05(+0.23%) |
Mar 15, 2017 | 22.02 | 22.53 | 22.02 | 22.42 | 1,704,110 | +0.34(+1.56%) |
Mar 14, 2017 | 21.92 | 22.10 | 21.73 | 22.07 | 2,081,018 | -0.03(-0.15%) |
Mar 13, 2017 | 21.96 | 22.13 | 21.89 | 22.11 | 1,980,655 | +0.21(+0.95%) |
Mar 10, 2017 | 21.81 | 22.10 | 21.50 | 21.90 | 2,478,928 | +0.09(+0.41%) |
Mar 09, 2017 | 22.24 | 22.29 | 21.71 | 21.81 | 2,779,513 | -0.42(-1.90%) |
Mar 08, 2017 | 22.71 | 22.73 | 22.21 | 22.23 | 1,861,830 | -0.66(-2.88%) |
Mar 07, 2017 | 23.01 | 23.10 | 22.78 | 22.89 | 1,666,230 | -0.21(-0.91%) |
Mar 06, 2017 | 23.18 | 23.22 | 22.99 | 23.10 | 2,130,128 | -0.15(-0.66%) |
Mar 03, 2017 | 23.25 | 23.26 | 23.00 | 23.25 | 1,978,438 | -0.01(-0.03%) |
Mar 02, 2017 | 23.29 | 23.35 | 23.11 | 23.26 | 2,265,895 | -0.07(-0.30%) |
Mar 01, 2017 | 23.34 | 23.39 | 23.13 | 23.33 | 2,257,636 | +0.08(+0.36%) |
Feb 28, 2017 | 23.38 | 23.48 | 23.23 | 23.25 | 3,782,500 | -0.19(-0.82%) |
Feb 27, 2017 | 23.60 | 23.66 | 23.35 | 23.44 | 2,484,496 | -0.16(-0.68%) |
Feb 24, 2017 | 23.50 | 23.70 | 23.49 | 23.60 | 2,197,716 | -0.03(-0.11%) |
Feb 23, 2017 | 23.89 | 24.11 | 23.48 | 23.62 | 2,980,815 | -0.13(-0.54%) |
Feb 22, 2017 | 24.07 | 24.11 | 23.69 | 23.75 | 3,117,595 | -0.36(-1.51%) |
Feb 21, 2017 | 23.76 | 24.12 | 23.72 | 24.12 | 2,365,609 | +0.36(+1.51%) |
Feb 17, 2017 | 23.76 | 23.76 | 23.76 | 0 | +0.10(+0.41%) | |
Feb 16, 2017 | 23.76 | 23.96 | 23.61 | 23.66 | 2,777,406 | -0.17(-0.70%) |
Feb 15, 2017 | 23.59 | 23.89 | 23.57 | 23.83 | 1,457,891 | +0.13(+0.57%) |
Feb 14, 2017 | 23.98 | 24.06 | 23.68 | 23.69 | 1,875,879 | -0.36(-1.52%) |
Feb 13, 2017 | 23.93 | 24.14 | 23.81 | 24.06 | 1,736,582 | +0.15(+0.62%) |
Feb 10, 2017 | 23.66 | 23.98 | 23.54 | 23.91 | 1,405,811 | +0.23(+0.97%) |
Feb 09, 2017 | 23.54 | 23.78 | 23.45 | 23.68 | 1,972,598 | +0.15(+0.63%) |
Feb 08, 2017 | 23.40 | 23.55 | 23.34 | 23.54 | 1,938,495 | +0.06(+0.24%) |
Feb 07, 2017 | 23.46 | 23.59 | 23.41 | 23.48 | 2,555,616 | +0.03(+0.11%) |
Feb 06, 2017 | 23.39 | 23.47 | 23.27 | 23.45 | 2,200,148 | +0.05(+0.22%) |
Feb 03, 2017 | 23.27 | 23.49 | 23.22 | 23.40 | 1,953,241 | +0.25(+1.08%) |
Feb 02, 2017 | 22.99 | 23.20 | 22.91 | 23.15 | 1,463,362 | +0.14(+0.61%) |
Feb 01, 2017 | 22.89 | 23.07 | 22.58 | 23.01 | 3,372,456 | +0.12(+0.50%) |
Jan 31, 2017 | 22.91 | 23.07 | 22.84 | 22.90 | 5,044,919 | +0.01(+0.03%) |
Jan 30, 2017 | 23.07 | 23.07 | 22.75 | 22.89 | 3,090,730 | -0.25(-1.08%) |
Jan 27, 2017 | 23.19 | 23.20 | 23.00 | 23.14 | 2,053,459 | +0.01(+0.03%) |
Jan 26, 2017 | 22.53 | 23.13 | 22.53 | 23.13 | 2,442,017 | +0.55(+2.44%) |
Jan 25, 2017 | 22.61 | 22.63 | 22.42 | 22.58 | 2,419,158 | +0.00(+0.00%) |
Jan 24, 2017 | 22.38 | 22.63 | 22.35 | 22.58 | 2,351,435 | +0.22(+0.97%) |
Jan 23, 2017 | 22.09 | 22.41 | 22.01 | 22.36 | 1,828,892 | +0.19(+0.84%) |
Jan 20, 2017 | 21.71 | 22.20 | 21.64 | 22.18 | 2,518,322 | +0.49(+2.24%) |
Jan 19, 2017 | 21.78 | 21.81 | 21.48 | 21.69 | 1,457,303 | -0.12(-0.53%) |
Jan 18, 2017 | 21.62 | 21.96 | 21.57 | 21.81 | 1,377,484 | +0.10(+0.44%) |
Jan 17, 2017 | 21.42 | 21.74 | 21.37 | 21.71 | 1,248,968 | +0.35(+1.65%) |
Jan 13, 2017 | 21.36 | 21.36 | 21.36 | 0 | -0.19(-0.86%) | |
Jan 12, 2017 | 21.22 | 21.56 | 21.18 | 21.55 | 1,317,089 | +0.32(+1.51%) |
Jan 11, 2017 | 21.32 | 21.45 | 21.14 | 21.23 | 1,908,412 | -0.07(-0.33%) |
Jan 10, 2017 | 21.20 | 21.33 | 20.91 | 21.30 | 1,683,950 | +0.03(+0.12%) |
Jan 09, 2017 | 21.49 | 21.49 | 21.12 | 21.27 | 1,988,404 | -0.15(-0.72%) |
Jan 06, 2017 | 21.73 | 21.74 | 21.34 | 21.42 | 1,723,068 | -0.31(-1.41%) |
Jan 05, 2017 | 21.57 | 21.79 | 21.49 | 21.73 | 2,291,202 | +0.04(+0.21%) |
Jan 04, 2017 | 21.23 | 21.72 | 21.02 | 21.69 | 2,105,184 | +0.52(+2.45%) |
Jan 03, 2017 | 20.98 | 21.18 | 20.64 | 21.17 | 2,833,423 | +0.40(+1.91%) |
Dec 30, 2016 | 20.77 | 20.77 | 20.77 | 0 | +0.06(+0.31%) | |
Dec 29, 2016 | 20.56 | 20.80 | 20.40 | 20.71 | 1,441,663 | +0.17(+0.81%) |
Dec 28, 2016 | 20.76 | 20.85 | 20.49 | 20.54 | 1,202,174 | -0.21(-1.02%) |
Dec 27, 2016 | 20.92 | 20.96 | 20.67 | 20.75 | 1,010,420 | -0.06(-0.28%) |
Dec 23, 2016 | 20.81 | 20.81 | 20.81 | 0 | +0.08(+0.40%) | |
Dec 22, 2016 | 20.61 | 20.80 | 20.45 | 20.73 | 1,543,158 | +0.11(+0.53%) |
Dec 21, 2016 | 20.53 | 20.86 | 20.48 | 20.62 | 2,184,510 | +0.17(+0.84%) |
Dec 20, 2016 | 20.34 | 20.51 | 20.23 | 20.45 | 1,847,783 | -0.01(-0.03%) |
Dec 19, 2016 | 20.33 | 20.63 | 20.32 | 20.45 | 2,205,479 | -0.05(-0.25%) |
Dec 16, 2016 | 20.37 | 20.61 | 20.32 | 20.50 | 6,068,083 | +0.20(+0.98%) |
Dec 15, 2016 | 20.43 | 20.43 | 20.08 | 20.31 | 5,014,629 | -0.30(-1.46%) |
Dec 14, 2016 | 21.19 | 21.23 | 20.56 | 20.61 | 3,863,577 | -0.60(-2.83%) |
Dec 13, 2016 | 21.44 | 21.47 | 21.11 | 21.21 | 2,623,013 | -0.27(-1.28%) |
Dec 12, 2016 | 21.63 | 21.63 | 21.27 | 21.48 | 2,882,468 | -0.32(-1.47%) |
Dec 09, 2016 | 21.99 | 22.07 | 21.75 | 21.80 | 1,835,099 | -0.21(-0.97%) |
Dec 08, 2016 | 21.75 | 22.07 | 21.70 | 22.02 | 1,988,464 | +0.17(+0.78%) |
Dec 07, 2016 | 21.29 | 21.85 | 21.05 | 21.85 | 3,373,670 | +0.58(+2.72%) |
Dec 06, 2016 | 21.41 | 21.51 | 21.22 | 21.27 | 1,582,039 | -0.11(-0.50%) |
Dec 05, 2016 | 21.22 | 21.39 | 21.02 | 21.38 | 2,482,220 | +0.16(+0.74%) |
Dec 02, 2016 | 20.51 | 21.27 | 20.51 | 21.22 | 2,983,608 | +0.76(+3.69%) |
Dec 01, 2016 | 20.76 | 20.76 | 20.29 | 20.46 | 3,312,036 | -0.30(-1.45%) |
Nov 30, 2016 | 21.21 | 21.22 | 20.54 | 20.76 | 4,628,457 | -0.46(-2.16%) |
Nov 29, 2016 | 20.95 | 21.36 | 20.88 | 21.22 | 2,920,118 | +0.28(+1.35%) |
Nov 28, 2016 | 21.17 | 21.39 | 20.92 | 20.94 | 2,196,210 | -0.24(-1.13%) |
Nov 25, 2016 | 20.85 | 21.31 | 20.85 | 21.18 | 903,383 | +0.35(+1.69%) |
Nov 23, 2016 | 20.83 | 20.83 | 20.83 | 0 | +0.01(+0.06%) | |
Nov 22, 2016 | 20.63 | 20.84 | 20.58 | 20.82 | 2,052,435 | +0.31(+1.50%) |
Nov 21, 2016 | 20.00 | 20.67 | 19.99 | 20.51 | 2,571,805 | +0.65(+3.30%) |
Nov 18, 2016 | 20.12 | 20.12 | 19.69 | 19.85 | 2,829,212 | -0.28(-1.41%) |
Nov 17, 2016 | 20.23 | 20.34 | 20.09 | 20.14 | 2,069,043 | -0.15(-0.74%) |
Nov 16, 2016 | 19.95 | 20.32 | 19.76 | 20.29 | 2,095,276 | +0.26(+1.32%) |
Nov 15, 2016 | 20.05 | 20.37 | 19.78 | 20.02 | 2,860,825 | +0.09(+0.47%) |
Nov 14, 2016 | 19.84 | 19.95 | 19.35 | 19.93 | 3,757,956 | +0.08(+0.41%) |
Nov 11, 2016 | 19.80 | 20.04 | 19.65 | 19.85 | 3,589,667 | +0.05(+0.25%) |
Nov 10, 2016 | 20.61 | 20.68 | 19.76 | 19.80 | 3,995,615 | -0.83(-4.03%) |
Nov 09, 2016 | 20.65 | 20.82 | 20.39 | 20.63 | 3,659,424 | -0.57(-2.70%) |
Nov 08, 2016 | 20.99 | 21.31 | 20.90 | 21.20 | 2,026,787 | +0.25(+1.20%) |
Nov 07, 2016 | 20.68 | 20.97 | 20.61 | 20.95 | 1,943,767 | +0.53(+2.62%) |
Nov 04, 2016 | 20.26 | 20.52 | 20.14 | 20.41 | 1,983,175 | +0.21(+1.06%) |
Nov 03, 2016 | 20.20 | 20.30 | 19.86 | 20.20 | 2,831,909 | -0.01(-0.03%) |
Nov 02, 2016 | 20.87 | 20.92 | 20.18 | 20.20 | 3,007,662 | -0.67(-3.20%) |
Nov 01, 2016 | 20.95 | 21.80 | 20.69 | 20.87 | 3,778,896 | -0.35(-1.66%) |
Oct 31, 2016 | 20.76 | 21.34 | 20.67 | 21.22 | 2,631,447 | +0.57(+2.74%) |
Oct 28, 2016 | 20.66 | 20.97 | 20.59 | 20.66 | 1,689,455 | +0.04(+0.21%) |
Oct 27, 2016 | 21.38 | 21.39 | 20.48 | 20.61 | 3,049,508 | -0.79(-3.68%) |
Oct 26, 2016 | 21.49 | 21.49 | 21.23 | 21.40 | 1,179,158 | -0.15(-0.70%) |
Oct 25, 2016 | 21.53 | 21.63 | 21.42 | 21.55 | 1,062,852 | +0.01(+0.06%) |
Oct 24, 2016 | 21.44 | 21.59 | 21.30 | 21.54 | 2,097,917 | +0.16(+0.77%) |
Oct 21, 2016 | 21.26 | 21.50 | 21.21 | 21.38 | 1,305,439 | -0.05(-0.24%) |
Oct 20, 2016 | 21.57 | 21.60 | 21.26 | 21.43 | 1,199,950 | -0.13(-0.58%) |
Oct 19, 2016 | 21.55 | 21.65 | 21.19 | 21.55 | 3,840,849 | +0.06(+0.29%) |
Oct 18, 2016 | 21.66 | 21.66 | 21.38 | 21.49 | 2,311,241 | +0.02(+0.09%) |
Oct 17, 2016 | 21.65 | 21.69 | 21.46 | 21.47 | 2,303,025 | -0.17(-0.79%) |
Oct 14, 2016 | 22.16 | 22.21 | 21.63 | 21.64 | 2,984,034 | -0.52(-2.36%) |
Oct 13, 2016 | 21.72 | 22.26 | 21.61 | 22.16 | 3,081,585 | +0.38(+1.76%) |
Oct 12, 2016 | 21.23 | 21.80 | 21.14 | 21.78 | 3,413,184 | +0.58(+2.73%) |
Oct 11, 2016 | 21.33 | 21.44 | 21.16 | 21.20 | 2,888,435 | -0.14(-0.65%) |
Oct 10, 2016 | 21.17 | 21.36 | 21.12 | 21.34 | 2,361,644 | +0.21(+1.01%) |
Oct 07, 2016 | 21.42 | 21.69 | 21.00 | 21.12 | 2,943,338 | -0.19(-0.89%) |
Oct 06, 2016 | 21.44 | 21.53 | 21.13 | 21.31 | 3,700,492 | -0.25(-1.17%) |
Oct 05, 2016 | 22.35 | 22.50 | 21.56 | 21.56 | 3,544,343 | -0.70(-3.16%) |
Oct 04, 2016 | 22.95 | 22.97 | 22.11 | 22.27 | 2,895,966 | -0.71(-3.09%) |
Oct 03, 2016 | 23.60 | 23.60 | 22.95 | 22.98 | 2,126,493 | -0.64(-2.69%) |
Sep 30, 2016 | 23.84 | 23.92 | 23.61 | 23.62 | 2,071,752 | -0.14(-0.58%) |
Sep 29, 2016 | 24.06 | 24.06 | 23.62 | 23.75 | 1,824,775 | -0.43(-1.79%) |
Sep 28, 2016 | 23.95 | 24.21 | 23.77 | 24.19 | 2,197,133 | +0.30(+1.26%) |
Sep 27, 2016 | 23.85 | 24.01 | 23.73 | 23.89 | 1,905,474 | +0.06(+0.26%) |
Sep 26, 2016 | 23.66 | 23.94 | 23.53 | 23.82 | 1,681,948 | +0.13(+0.56%) |
Sep 23, 2016 | 23.53 | 23.80 | 23.34 | 23.69 | 1,572,876 | +0.14(+0.61%) |
Sep 22, 2016 | 23.40 | 23.65 | 23.40 | 23.55 | 1,950,060 | +0.31(+1.35%) |
Sep 21, 2016 | 23.08 | 23.27 | 22.68 | 23.23 | 1,893,765 | +0.20(+0.87%) |
Sep 20, 2016 | 23.09 | 23.24 | 23.02 | 23.03 | 2,204,463 | +0.07(+0.30%) |
Sep 19, 2016 | 22.67 | 22.98 | 22.60 | 22.96 | 1,877,630 | +0.42(+1.87%) |
Sep 16, 2016 | 22.51 | 22.71 | 22.43 | 22.54 | 8,796,046 | -0.14(-0.64%) |
Sep 15, 2016 | 22.38 | 22.78 | 22.29 | 22.68 | 3,485,499 | +0.26(+1.18%) |
Sep 14, 2016 | 22.71 | 22.89 | 22.35 | 22.42 | 3,048,588 | -0.24(-1.06%) |
Sep 13, 2016 | 23.00 | 23.00 | 22.62 | 22.66 | 3,095,876 | -0.48(-2.07%) |
Sep 12, 2016 | 22.85 | 23.26 | 22.81 | 23.14 | 3,255,083 | +0.23(+0.99%) |
Sep 09, 2016 | 23.84 | 23.84 | 22.91 | 22.91 | 3,576,034 | -1.18(-4.88%) |
Sep 08, 2016 | 24.55 | 24.57 | 24.04 | 24.09 | 4,798,897 | -0.54(-2.18%) |
Sep 07, 2016 | 24.61 | 24.71 | 24.43 | 24.63 | 2,276,855 | +0.02(+0.10%) |
Sep 06, 2016 | 24.17 | 24.61 | 24.15 | 24.60 | 2,553,683 | +0.49(+2.04%) |
Sep 02, 2016 | 24.05 | 24.11 | 24.11 | 24.11 | 2,006,650 | +0.15(+0.62%) |
Sep 01, 2016 | 23.92 | 24.06 | 23.80 | 23.96 | 3,450,226 | +0.09(+0.36%) |
Aug 31, 2016 | 23.82 | 23.94 | 23.65 | 23.87 | 4,680,675 | +0.01(+0.03%) |
Aug 30, 2016 | 23.90 | 23.94 | 23.79 | 23.87 | 2,288,238 | -0.04(-0.16%) |
Aug 29, 2016 | 23.82 | 24.01 | 23.78 | 23.90 | 1,818,559 | +0.13(+0.55%) |
Aug 26, 2016 | 23.89 | 24.21 | 23.61 | 23.77 | 4,423,613 | -0.09(-0.37%) |
Aug 25, 2016 | 23.63 | 23.94 | 23.63 | 23.86 | 2,398,676 | +0.24(+1.03%) |
Aug 24, 2016 | 23.63 | 23.66 | 23.44 | 23.62 | 2,043,755 | -0.07(-0.29%) |
Aug 23, 2016 | 23.66 | 23.76 | 23.57 | 23.69 | 2,113,858 | +0.11(+0.45%) |
Aug 22, 2016 | 23.39 | 23.59 | 23.16 | 23.58 | 2,073,992 | +0.17(+0.72%) |
Aug 19, 2016 | 23.28 | 23.44 | 23.25 | 23.41 | 3,052,764 | +0.15(+0.64%) |
Aug 18, 2016 | 22.92 | 23.27 | 22.92 | 23.26 | 2,166,904 | +0.29(+1.27%) |
Aug 17, 2016 | 23.02 | 23.10 | 22.73 | 22.97 | 2,390,070 | +0.06(+0.24%) |
Aug 16, 2016 | 23.03 | 23.08 | 22.88 | 22.92 | 1,809,396 | -0.14(-0.59%) |
Aug 15, 2016 | 23.10 | 23.24 | 23.02 | 23.05 | 2,000,091 | -0.04(-0.19%) |
Aug 12, 2016 | 23.02 | 23.36 | 23.02 | 23.10 | 2,060,820 | +0.07(+0.32%) |
Aug 11, 2016 | 22.85 | 23.05 | 22.67 | 23.02 | 3,763,734 | +0.21(+0.93%) |
Aug 10, 2016 | 22.91 | 23.15 | 22.71 | 22.81 | 3,245,012 | -0.04(-0.19%) |
Aug 09, 2016 | 22.90 | 22.91 | 22.61 | 22.85 | 3,251,353 | -0.01(-0.05%) |
Aug 08, 2016 | 23.49 | 23.49 | 22.78 | 22.87 | 4,176,391 | -0.62(-2.62%) |
Aug 05, 2016 | 23.66 | 23.72 | 23.08 | 23.48 | 6,020,269 | -0.11(-0.45%) |
Aug 04, 2016 | 24.99 | 25.07 | 23.47 | 23.59 | 5,424,367 | -1.42(-5.69%) |
Aug 03, 2016 | 25.17 | 25.20 | 24.82 | 25.01 | 3,210,893 | -0.15(-0.59%) |
Aug 02, 2016 | 25.41 | 25.63 | 25.02 | 25.16 | 1,766,374 | -0.34(-1.32%) |