Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 27.55 | 27.80 | 27.35 | 27.80 | 332,837 | +0.25(+0.91%) |
Aug 30, 2017 | 27.25 | 27.70 | 27.20 | 27.55 | 562,621 | +0.40(+1.47%) |
Aug 29, 2017 | 26.85 | 27.20 | 26.75 | 27.15 | 487,668 | +0.00(+0.00%) |
Aug 28, 2017 | 26.90 | 27.15 | 26.70 | 27.15 | 359,248 | +0.20(+0.74%) |
Aug 25, 2017 | 27.00 | 27.25 | 26.75 | 26.95 | 746,184 | +0.15(+0.56%) |
Aug 24, 2017 | 27.85 | 27.85 | 26.70 | 26.80 | 605,307 | -0.95(-3.42%) |
Aug 23, 2017 | 27.50 | 27.95 | 27.43 | 27.75 | 447,034 | +0.05(+0.18%) |
Aug 22, 2017 | 27.15 | 27.77 | 27.05 | 27.70 | 538,992 | +0.65(+2.40%) |
Aug 21, 2017 | 26.85 | 27.48 | 26.75 | 27.05 | 440,713 | +0.10(+0.37%) |
Aug 18, 2017 | 26.35 | 27.18 | 26.35 | 26.95 | 546,151 | +0.40(+1.51%) |
Aug 17, 2017 | 26.10 | 27.10 | 26.10 | 26.55 | 1,118,831 | +0.20(+0.76%) |
Aug 16, 2017 | 25.85 | 26.75 | 25.40 | 26.35 | 1,009,258 | +0.40(+1.54%) |
Aug 15, 2017 | 26.90 | 27.00 | 25.90 | 25.95 | 1,189,667 | -0.95(-3.53%) |
Aug 14, 2017 | 27.05 | 27.18 | 26.70 | 26.90 | 651,397 | -0.10(-0.37%) |
Aug 11, 2017 | 26.80 | 27.25 | 26.65 | 27.00 | 835,401 | +0.05(+0.19%) |
Aug 10, 2017 | 27.20 | 27.25 | 26.95 | 26.95 | 445,490 | -0.30(-1.10%) |
Aug 09, 2017 | 27.60 | 27.85 | 27.12 | 27.25 | 473,931 | -0.45(-1.62%) |
Aug 08, 2017 | 28.00 | 28.20 | 27.60 | 27.70 | 291,888 | -0.30(-1.07%) |
Aug 07, 2017 | 27.75 | 28.05 | 27.68 | 28.00 | 228,295 | +0.30(+1.08%) |
Aug 04, 2017 | 27.90 | 27.95 | 27.55 | 27.70 | 376,125 | -0.20(-0.72%) |
Aug 03, 2017 | 28.80 | 28.80 | 27.80 | 27.90 | 544,787 | -0.80(-2.79%) |
Aug 02, 2017 | 28.75 | 28.90 | 28.55 | 28.70 | 319,492 | -0.05(-0.17%) |
Aug 01, 2017 | 29.00 | 29.00 | 28.60 | 28.75 | 438,418 | -0.05(-0.17%) |
Jul 31, 2017 | 28.85 | 29.07 | 28.70 | 28.80 | 462,904 | +0.10(+0.35%) |
Jul 28, 2017 | 28.75 | 28.95 | 28.60 | 28.70 | 412,357 | -0.05(-0.17%) |
Jul 27, 2017 | 29.05 | 29.25 | 28.65 | 28.75 | 564,178 | -0.20(-0.69%) |
Jul 26, 2017 | 29.10 | 29.10 | 28.85 | 28.95 | 348,327 | -0.05(-0.17%) |
Jul 25, 2017 | 28.90 | 29.00 | 28.60 | 29.00 | 484,264 | +0.25(+0.87%) |
Jul 24, 2017 | 28.50 | 28.82 | 28.35 | 28.75 | 263,987 | +0.20(+0.70%) |
Jul 21, 2017 | 28.75 | 28.95 | 28.35 | 28.55 | 338,141 | +0.00(+0.00%) |
Jul 20, 2017 | 28.45 | 28.65 | 28.25 | 28.55 | 322,884 | +0.05(+0.18%) |
Jul 19, 2017 | 28.05 | 28.50 | 28.02 | 28.50 | 264,455 | +0.50(+1.79%) |
Jul 18, 2017 | 28.15 | 28.15 | 27.55 | 28.00 | 509,834 | -0.15(-0.53%) |
Jul 17, 2017 | 27.90 | 28.20 | 27.90 | 28.15 | 433,516 | +0.20(+0.72%) |
Jul 14, 2017 | 27.75 | 28.05 | 27.65 | 27.95 | 368,983 | +0.15(+0.54%) |
Jul 13, 2017 | 27.60 | 27.90 | 27.50 | 27.80 | 366,762 | +0.20(+0.72%) |
Jul 12, 2017 | 27.60 | 27.90 | 27.40 | 27.60 | 333,323 | +0.20(+0.73%) |
Jul 11, 2017 | 27.20 | 27.85 | 27.05 | 27.40 | 734,200 | +0.25(+0.92%) |
Jul 10, 2017 | 27.35 | 27.40 | 27.00 | 27.15 | 505,891 | -0.20(-0.73%) |
Jul 07, 2017 | 26.75 | 27.45 | 26.60 | 27.35 | 766,826 | +0.80(+3.01%) |
Jul 06, 2017 | 26.40 | 26.75 | 26.30 | 26.55 | 648,106 | +0.05(+0.19%) |
Jul 05, 2017 | 26.80 | 26.95 | 26.20 | 26.50 | 459,370 | -0.40(-1.49%) |
Jul 03, 2017 | 27.45 | 27.60 | 26.90 | 26.90 | 198,219 | -0.50(-1.82%) |
Jun 30, 2017 | 27.05 | 27.75 | 26.90 | 27.40 | 712,403 | +0.50(+1.86%) |
Jun 29, 2017 | 27.15 | 27.40 | 26.55 | 26.90 | 716,041 | -0.30(-1.10%) |
Jun 28, 2017 | 26.90 | 27.45 | 26.80 | 27.20 | 509,118 | +0.50(+1.87%) |
Jun 27, 2017 | 27.00 | 27.25 | 26.70 | 26.70 | 420,291 | -0.35(-1.29%) |
Jun 26, 2017 | 26.80 | 27.12 | 26.65 | 27.05 | 647,529 | +0.25(+0.93%) |
Jun 23, 2017 | 27.00 | 27.00 | 25.65 | 26.80 | 6,612,757 | -0.45(-1.65%) |
Jun 22, 2017 | 27.10 | 27.65 | 27.05 | 27.25 | 773,154 | +0.15(+0.55%) |
Jun 21, 2017 | 27.45 | 27.75 | 27.05 | 27.10 | 535,836 | -0.40(-1.45%) |
Jun 20, 2017 | 28.25 | 28.40 | 27.05 | 27.50 | 961,968 | -0.90(-3.17%) |
Jun 19, 2017 | 28.15 | 28.65 | 27.75 | 28.40 | 1,099,355 | +0.15(+0.53%) |
Jun 16, 2017 | 27.15 | 28.48 | 26.70 | 28.25 | 2,441,286 | +0.35(+1.25%) |
Jun 15, 2017 | 28.00 | 28.15 | 27.55 | 27.90 | 540,080 | -0.30(-1.06%) |
Jun 14, 2017 | 28.50 | 28.57 | 27.95 | 28.20 | 679,882 | -0.20(-0.70%) |
Jun 13, 2017 | 27.80 | 28.50 | 27.55 | 28.40 | 917,009 | +0.70(+2.53%) |
Jun 12, 2017 | 28.10 | 28.30 | 27.57 | 27.70 | 1,432,282 | -0.50(-1.77%) |
Jun 09, 2017 | 28.30 | 28.35 | 27.98 | 28.20 | 779,665 | +0.00(+0.00%) |
Jun 08, 2017 | 28.10 | 28.40 | 28.00 | 28.20 | 564,460 | +0.05(+0.18%) |
Jun 07, 2017 | 28.10 | 28.15 | 27.95 | 28.15 | 570,506 | +0.15(+0.54%) |
Jun 06, 2017 | 28.15 | 28.30 | 27.90 | 28.00 | 663,017 | -0.30(-1.06%) |
Jun 05, 2017 | 28.75 | 28.80 | 28.10 | 28.30 | 1,016,343 | -0.40(-1.39%) |
Jun 02, 2017 | 28.80 | 28.90 | 28.52 | 28.70 | 599,210 | -0.15(-0.52%) |
Jun 01, 2017 | 28.35 | 28.85 | 28.30 | 28.85 | 888,265 | +0.55(+1.94%) |
May 31, 2017 | 28.35 | 28.55 | 28.10 | 28.30 | 790,171 | -0.10(-0.35%) |
May 30, 2017 | 28.30 | 28.52 | 28.15 | 28.40 | 642,897 | +0.05(+0.18%) |
May 26, 2017 | 28.50 | 28.50 | 28.35 | 28.35 | 1,175,668 | -0.10(-0.35%) |
May 25, 2017 | 28.50 | 28.55 | 28.30 | 28.45 | 625,998 | +0.15(+0.53%) |
May 24, 2017 | 28.15 | 28.45 | 28.10 | 28.30 | 821,934 | +0.25(+0.89%) |
May 23, 2017 | 28.20 | 28.50 | 27.93 | 28.05 | 1,311,848 | -0.05(-0.18%) |
May 22, 2017 | 27.85 | 28.10 | 27.65 | 28.10 | 1,188,972 | +0.40(+1.44%) |
May 19, 2017 | 27.70 | 27.90 | 27.50 | 27.70 | 1,261,351 | +0.10(+0.36%) |
May 18, 2017 | 27.45 | 27.75 | 27.35 | 27.60 | 1,473,788 | +0.20(+0.73%) |
May 17, 2017 | 27.30 | 27.75 | 27.25 | 27.40 | 2,271,796 | -0.05(-0.18%) |
May 16, 2017 | 27.30 | 27.70 | 27.00 | 27.45 | 6,542,401 | -0.45(-1.61%) |
May 15, 2017 | 27.65 | 28.05 | 27.65 | 27.90 | 681,763 | +0.25(+0.90%) |
May 12, 2017 | 28.10 | 28.35 | 27.65 | 27.65 | 901,080 | -0.65(-2.30%) |
May 11, 2017 | 27.65 | 29.12 | 27.65 | 28.30 | 1,341,291 | +0.60(+2.17%) |
May 10, 2017 | 26.30 | 27.85 | 26.15 | 27.70 | 1,439,101 | +2.20(+8.63%) |
May 09, 2017 | 25.90 | 26.05 | 25.35 | 25.50 | 696,768 | -0.30(-1.16%) |
May 08, 2017 | 25.80 | 26.10 | 25.75 | 25.80 | 572,293 | -0.10(-0.39%) |
May 05, 2017 | 25.75 | 26.07 | 25.60 | 25.90 | 445,532 | +0.25(+0.97%) |
May 04, 2017 | 25.35 | 25.90 | 25.30 | 25.65 | 285,654 | +0.35(+1.38%) |
May 03, 2017 | 25.30 | 25.40 | 25.15 | 25.30 | 304,509 | +0.00(+0.00%) |
May 02, 2017 | 25.30 | 25.40 | 25.15 | 25.30 | 346,322 | +0.05(+0.20%) |
May 01, 2017 | 25.00 | 25.25 | 24.82 | 25.25 | 336,533 | +0.35(+1.41%) |
Apr 28, 2017 | 25.20 | 25.20 | 24.65 | 24.90 | 364,338 | -0.25(-0.99%) |
Apr 27, 2017 | 25.10 | 25.32 | 25.05 | 25.15 | 352,865 | -0.05(-0.20%) |
Apr 26, 2017 | 24.65 | 25.20 | 24.65 | 25.20 | 411,317 | +0.60(+2.44%) |
Apr 25, 2017 | 24.40 | 24.60 | 24.30 | 24.60 | 539,814 | +0.35(+1.44%) |
Apr 24, 2017 | 24.40 | 24.55 | 24.20 | 24.25 | 668,784 | +0.05(+0.21%) |
Apr 21, 2017 | 24.10 | 24.30 | 24.00 | 24.20 | 377,513 | +0.05(+0.21%) |
Apr 20, 2017 | 24.10 | 24.25 | 23.90 | 24.15 | 502,716 | +0.10(+0.42%) |
Apr 19, 2017 | 23.95 | 24.15 | 23.95 | 24.05 | 418,380 | +0.10(+0.42%) |
Apr 18, 2017 | 23.90 | 24.05 | 23.75 | 23.95 | 444,358 | +0.05(+0.21%) |
Apr 17, 2017 | 23.60 | 24.05 | 23.50 | 23.90 | 615,157 | +0.35(+1.49%) |
Apr 13, 2017 | 23.80 | 23.90 | 23.50 | 23.55 | 223,571 | -0.30(-1.26%) |
Apr 12, 2017 | 23.80 | 23.90 | 23.45 | 23.85 | 309,858 | +0.05(+0.21%) |
Apr 11, 2017 | 23.45 | 23.90 | 23.45 | 23.80 | 217,664 | +0.30(+1.28%) |
Apr 10, 2017 | 23.30 | 23.80 | 23.25 | 23.50 | 353,573 | +0.20(+0.86%) |
Apr 07, 2017 | 23.45 | 23.60 | 23.30 | 23.30 | 888,052 | -0.20(-0.85%) |
Apr 06, 2017 | 23.30 | 23.60 | 23.20 | 23.50 | 365,706 | +0.20(+0.86%) |
Apr 05, 2017 | 23.60 | 23.60 | 23.20 | 23.30 | 321,365 | -0.20(-0.85%) |
Apr 04, 2017 | 23.65 | 23.75 | 23.40 | 23.50 | 484,465 | -0.15(-0.63%) |
Apr 03, 2017 | 23.75 | 24.15 | 23.45 | 23.65 | 373,586 | -0.15(-0.63%) |
Mar 31, 2017 | 23.45 | 23.93 | 23.25 | 23.80 | 553,346 | +0.35(+1.49%) |
Mar 30, 2017 | 23.20 | 23.55 | 23.20 | 23.45 | 347,769 | +0.25(+1.08%) |
Mar 29, 2017 | 23.25 | 23.45 | 23.10 | 23.20 | 622,169 | +0.00(+0.00%) |
Mar 28, 2017 | 23.15 | 23.40 | 22.95 | 23.20 | 486,140 | +0.00(+0.00%) |
Mar 27, 2017 | 23.35 | 23.43 | 23.05 | 23.20 | 456,482 | -0.25(-1.07%) |
Mar 24, 2017 | 23.35 | 23.55 | 23.25 | 23.45 | 760,441 | +0.15(+0.64%) |
Mar 23, 2017 | 23.05 | 23.50 | 22.95 | 23.30 | 577,197 | +0.25(+1.08%) |
Mar 22, 2017 | 22.55 | 23.05 | 22.43 | 23.05 | 580,737 | +0.55(+2.44%) |
Mar 21, 2017 | 22.95 | 22.95 | 22.30 | 22.50 | 1,342,147 | -0.35(-1.53%) |
Mar 20, 2017 | 23.30 | 23.70 | 22.80 | 22.85 | 514,799 | -0.50(-2.14%) |
Mar 17, 2017 | 23.05 | 23.50 | 22.95 | 23.35 | 1,142,209 | +0.40(+1.74%) |
Mar 16, 2017 | 23.20 | 23.48 | 22.90 | 22.95 | 564,060 | +0.05(+0.22%) |
Mar 15, 2017 | 22.85 | 23.07 | 22.70 | 22.90 | 530,236 | +0.15(+0.66%) |
Mar 14, 2017 | 22.75 | 22.90 | 22.45 | 22.75 | 506,661 | -0.05(-0.22%) |
Mar 13, 2017 | 23.30 | 23.40 | 22.80 | 22.80 | 580,368 | -0.60(-2.56%) |
Mar 10, 2017 | 23.60 | 23.65 | 23.30 | 23.40 | 915,966 | -0.10(-0.43%) |
Mar 09, 2017 | 23.20 | 23.57 | 23.15 | 23.50 | 863,217 | +0.30(+1.29%) |
Mar 08, 2017 | 23.40 | 23.50 | 23.15 | 23.20 | 509,751 | -0.20(-0.85%) |
Mar 07, 2017 | 23.30 | 23.52 | 23.10 | 23.40 | 668,948 | +0.00(+0.00%) |
Mar 06, 2017 | 23.45 | 23.50 | 23.23 | 23.40 | 604,922 | -0.20(-0.85%) |
Mar 03, 2017 | 23.60 | 23.75 | 23.45 | 23.60 | 621,494 | -0.15(-0.63%) |
Mar 02, 2017 | 23.65 | 23.77 | 23.40 | 23.75 | 1,060,078 | +0.10(+0.42%) |
Mar 01, 2017 | 23.75 | 23.75 | 23.35 | 23.65 | 938,548 | +0.05(+0.21%) |
Feb 28, 2017 | 23.80 | 23.82 | 23.45 | 23.60 | 1,449,659 | -0.40(-1.67%) |
Feb 27, 2017 | 23.95 | 24.20 | 23.80 | 24.00 | 1,549,698 | +0.00(+0.00%) |
Feb 24, 2017 | 23.65 | 24.05 | 23.50 | 24.00 | 8,875,656 | -0.35(-1.44%) |
Feb 23, 2017 | 24.10 | 24.35 | 23.93 | 24.35 | 680,832 | +0.40(+1.67%) |
Feb 22, 2017 | 23.75 | 23.95 | 23.50 | 23.95 | 418,528 | +0.10(+0.42%) |
Feb 21, 2017 | 23.90 | 24.00 | 23.65 | 23.85 | 310,458 | +0.00(+0.00%) |
Feb 17, 2017 | 23.85 | 23.85 | 23.85 | 0 | +0.05(+0.21%) | |
Feb 16, 2017 | 23.75 | 24.10 | 23.52 | 23.80 | 734,846 | +0.05(+0.21%) |
Feb 15, 2017 | 23.60 | 23.75 | 23.25 | 23.75 | 1,246,487 | +0.15(+0.64%) |
Feb 14, 2017 | 23.45 | 23.65 | 23.20 | 23.60 | 704,165 | +0.10(+0.43%) |
Feb 13, 2017 | 23.50 | 23.55 | 23.15 | 23.50 | 976,526 | +0.10(+0.43%) |
Feb 10, 2017 | 23.20 | 23.57 | 23.15 | 23.40 | 643,530 | +0.20(+0.86%) |
Feb 09, 2017 | 22.45 | 23.35 | 22.40 | 23.20 | 1,545,765 | +0.70(+3.11%) |
Feb 08, 2017 | 22.65 | 23.20 | 22.40 | 22.50 | 2,581,858 | +0.55(+2.51%) |
Feb 07, 2017 | 21.95 | 22.25 | 21.90 | 21.95 | 988,479 | +0.05(+0.23%) |
Feb 06, 2017 | 22.20 | 22.20 | 21.75 | 21.90 | 569,100 | -0.35(-1.57%) |
Feb 03, 2017 | 22.20 | 22.40 | 22.12 | 22.25 | 496,381 | +0.20(+0.91%) |
Feb 02, 2017 | 21.90 | 22.15 | 21.75 | 22.05 | 568,320 | +0.15(+0.68%) |
Feb 01, 2017 | 22.20 | 22.30 | 21.77 | 21.90 | 466,118 | -0.25(-1.13%) |
Jan 31, 2017 | 22.00 | 22.25 | 21.85 | 22.15 | 327,835 | +0.05(+0.23%) |
Jan 30, 2017 | 22.30 | 22.50 | 21.70 | 22.10 | 286,477 | -0.30(-1.34%) |
Jan 27, 2017 | 22.35 | 22.62 | 22.10 | 22.40 | 469,284 | +0.05(+0.22%) |
Jan 26, 2017 | 22.20 | 22.35 | 22.00 | 22.35 | 909,746 | +0.15(+0.68%) |
Jan 25, 2017 | 22.70 | 22.85 | 22.05 | 22.20 | 791,548 | -0.50(-2.20%) |
Jan 24, 2017 | 22.75 | 22.85 | 22.45 | 22.70 | 509,073 | -0.25(-1.09%) |
Jan 23, 2017 | 22.90 | 23.10 | 22.75 | 22.95 | 394,441 | -0.05(-0.22%) |
Jan 20, 2017 | 22.75 | 23.10 | 22.75 | 23.00 | 818,091 | +0.30(+1.32%) |
Jan 19, 2017 | 23.10 | 23.15 | 22.65 | 22.70 | 716,399 | -0.50(-2.16%) |
Jan 18, 2017 | 23.05 | 23.20 | 22.85 | 23.20 | 507,621 | +0.20(+0.87%) |
Jan 17, 2017 | 23.05 | 23.15 | 22.80 | 23.00 | 374,647 | -0.10(-0.43%) |
Jan 13, 2017 | 23.10 | 23.10 | 23.10 | 0 | +0.05(+0.22%) | |
Jan 12, 2017 | 23.00 | 23.43 | 22.98 | 23.05 | 912,328 | +0.05(+0.22%) |
Jan 11, 2017 | 23.15 | 23.20 | 22.85 | 23.00 | 3,653,885 | -1.05(-4.37%) |
Jan 10, 2017 | 23.90 | 24.20 | 23.85 | 24.05 | 268,490 | +0.10(+0.42%) |
Jan 09, 2017 | 23.85 | 23.95 | 23.50 | 23.95 | 287,074 | +0.20(+0.84%) |
Jan 06, 2017 | 24.05 | 24.05 | 23.73 | 23.75 | 145,943 | -0.30(-1.25%) |
Jan 05, 2017 | 24.10 | 24.15 | 23.85 | 24.05 | 171,570 | -0.05(-0.21%) |
Jan 04, 2017 | 23.80 | 24.15 | 23.65 | 24.10 | 271,689 | +0.40(+1.69%) |
Jan 03, 2017 | 24.10 | 24.10 | 23.52 | 23.70 | 254,255 | -0.30(-1.25%) |
Dec 30, 2016 | 24.00 | 24.00 | 24.00 | 0 | -0.05(-0.21%) | |
Dec 29, 2016 | 23.95 | 24.10 | 23.80 | 24.05 | 221,355 | +0.15(+0.63%) |
Dec 28, 2016 | 24.15 | 24.15 | 23.65 | 23.90 | 207,563 | -0.20(-0.83%) |
Dec 27, 2016 | 24.20 | 24.30 | 24.00 | 24.10 | 168,727 | -0.05(-0.21%) |
Dec 23, 2016 | 24.15 | 24.15 | 24.15 | 0 | -0.05(-0.21%) | |
Dec 22, 2016 | 24.30 | 24.30 | 24.00 | 24.20 | 228,447 | -0.15(-0.62%) |
Dec 21, 2016 | 24.30 | 24.43 | 24.10 | 24.35 | 286,198 | +0.05(+0.21%) |
Dec 20, 2016 | 23.95 | 24.38 | 23.85 | 24.30 | 323,262 | +0.35(+1.46%) |
Dec 19, 2016 | 24.05 | 24.20 | 23.75 | 23.95 | 532,163 | -0.05(-0.21%) |
Dec 16, 2016 | 23.90 | 24.02 | 23.80 | 24.00 | 681,105 | +0.25(+1.05%) |
Dec 15, 2016 | 23.70 | 23.95 | 23.50 | 23.75 | 590,528 | +0.00(+0.00%) |
Dec 14, 2016 | 23.90 | 24.05 | 23.45 | 23.75 | 736,159 | -0.15(-0.63%) |
Dec 13, 2016 | 23.70 | 24.00 | 23.70 | 23.90 | 914,040 | +0.30(+1.27%) |
Dec 12, 2016 | 23.45 | 23.70 | 23.45 | 23.60 | 520,244 | +0.05(+0.21%) |
Dec 09, 2016 | 23.75 | 23.75 | 23.20 | 23.55 | 876,583 | +0.55(+2.39%) |
Dec 08, 2016 | 22.40 | 23.10 | 22.35 | 23.00 | 902,398 | +0.50(+2.22%) |
Dec 07, 2016 | 22.25 | 22.60 | 22.10 | 22.50 | 514,298 | +0.20(+0.90%) |
Dec 06, 2016 | 21.65 | 22.30 | 21.55 | 22.30 | 953,096 | +0.70(+3.24%) |
Dec 05, 2016 | 20.90 | 21.75 | 20.85 | 21.60 | 793,769 | +0.80(+3.85%) |
Dec 02, 2016 | 20.50 | 20.85 | 19.95 | 20.80 | 1,198,589 | +0.35(+1.71%) |
Dec 01, 2016 | 21.00 | 21.05 | 20.30 | 20.45 | 1,289,463 | -0.65(-3.08%) |
Nov 30, 2016 | 22.10 | 22.23 | 21.00 | 21.10 | 1,039,406 | -1.10(-4.95%) |
Nov 29, 2016 | 22.25 | 22.30 | 21.98 | 22.20 | 1,279,827 | +0.05(+0.23%) |
Nov 28, 2016 | 21.95 | 22.30 | 21.80 | 22.15 | 934,767 | +0.30(+1.37%) |
Nov 25, 2016 | 22.50 | 22.57 | 21.85 | 21.85 | 791,360 | -0.75(-3.32%) |
Nov 23, 2016 | 22.60 | 22.60 | 22.60 | 0 | -0.25(-1.09%) | |
Nov 22, 2016 | 22.65 | 23.05 | 22.45 | 22.85 | 1,018,343 | +0.25(+1.11%) |
Nov 21, 2016 | 22.55 | 22.65 | 22.10 | 22.60 | 1,044,597 | +0.15(+0.67%) |
Nov 18, 2016 | 22.70 | 22.85 | 22.35 | 22.45 | 644,880 | -0.20(-0.88%) |
Nov 17, 2016 | 22.75 | 23.20 | 22.60 | 22.65 | 3,785,046 | -1.40(-5.82%) |
Nov 16, 2016 | 24.35 | 24.40 | 23.95 | 24.05 | 448,445 | +0.40(+1.69%) |
Nov 15, 2016 | 24.05 | 24.10 | 23.10 | 23.65 | 335,965 | -0.35(-1.46%) |
Nov 14, 2016 | 24.65 | 25.10 | 23.95 | 24.00 | 443,635 | -0.55(-2.24%) |
Nov 11, 2016 | 24.00 | 24.65 | 23.81 | 24.55 | 397,761 | +0.50(+2.08%) |
Nov 10, 2016 | 23.80 | 24.40 | 23.73 | 24.05 | 464,546 | +0.30(+1.26%) |
Nov 09, 2016 | 24.30 | 24.35 | 22.20 | 23.75 | 580,700 | -1.10(-4.43%) |
Nov 08, 2016 | 24.45 | 25.00 | 24.20 | 24.85 | 287,540 | +0.40(+1.64%) |
Nov 07, 2016 | 24.00 | 24.60 | 23.80 | 24.45 | 245,244 | +0.80(+3.38%) |
Nov 04, 2016 | 23.65 | 24.00 | 23.65 | 23.65 | 150,937 | +0.05(+0.21%) |
Nov 03, 2016 | 24.00 | 24.12 | 23.57 | 23.60 | 164,588 | -0.20(-0.84%) |
Nov 02, 2016 | 23.95 | 24.05 | 23.75 | 23.80 | 127,462 | -0.10(-0.42%) |
Nov 01, 2016 | 24.00 | 24.20 | 23.80 | 23.90 | 105,003 | -0.10(-0.42%) |
Oct 31, 2016 | 24.00 | 24.15 | 23.80 | 24.00 | 128,653 | +0.10(+0.42%) |
Oct 28, 2016 | 23.75 | 24.15 | 23.75 | 23.90 | 138,237 | +0.10(+0.42%) |
Oct 27, 2016 | 24.30 | 24.30 | 23.50 | 23.80 | 220,640 | -0.45(-1.86%) |
Oct 26, 2016 | 24.50 | 24.65 | 24.25 | 24.25 | 170,078 | -0.50(-2.02%) |
Oct 25, 2016 | 24.75 | 25.00 | 24.60 | 24.75 | 231,062 | +0.00(+0.00%) |
Oct 24, 2016 | 24.90 | 25.20 | 24.60 | 24.75 | 157,964 | +0.02(+0.08%) |
Oct 21, 2016 | 24.49 | 24.78 | 24.20 | 24.73 | 142,147 | +0.20(+0.82%) |
Oct 20, 2016 | 24.81 | 24.84 | 24.29 | 24.53 | 146,797 | -0.35(-1.41%) |
Oct 19, 2016 | 24.74 | 24.93 | 24.48 | 24.88 | 140,591 | +0.09(+0.36%) |
Oct 18, 2016 | 24.71 | 24.83 | 24.46 | 24.79 | 174,604 | +0.22(+0.90%) |
Oct 17, 2016 | 24.61 | 24.72 | 24.41 | 24.57 | 135,833 | -0.04(-0.16%) |
Oct 14, 2016 | 24.75 | 24.78 | 24.52 | 24.61 | 165,236 | -0.16(-0.65%) |
Oct 13, 2016 | 25.28 | 25.44 | 24.72 | 24.77 | 179,667 | -0.33(-1.31%) |
Oct 12, 2016 | 24.79 | 25.18 | 24.72 | 25.10 | 111,140 | +0.29(+1.17%) |
Oct 11, 2016 | 24.70 | 24.92 | 24.63 | 24.81 | 112,946 | +0.02(+0.08%) |
Oct 10, 2016 | 24.90 | 25.03 | 24.76 | 24.79 | 140,930 | -0.01(-0.04%) |
Oct 07, 2016 | 24.94 | 24.97 | 24.73 | 24.80 | 192,171 | -0.16(-0.64%) |
Oct 06, 2016 | 24.52 | 25.10 | 24.52 | 24.96 | 137,039 | +0.31(+1.26%) |
Oct 05, 2016 | 24.75 | 24.87 | 24.56 | 24.65 | 90,560 | -0.05(-0.20%) |
Oct 04, 2016 | 24.82 | 24.96 | 24.65 | 24.70 | 96,105 | -0.16(-0.64%) |
Oct 03, 2016 | 24.78 | 24.88 | 24.45 | 24.86 | 241,112 | +0.06(+0.24%) |
Sep 30, 2016 | 24.40 | 24.93 | 24.25 | 24.80 | 306,115 | +0.53(+2.18%) |
Sep 29, 2016 | 24.57 | 24.57 | 24.24 | 24.27 | 190,721 | -0.23(-0.94%) |
Sep 28, 2016 | 24.78 | 25.04 | 24.32 | 24.50 | 162,522 | -0.31(-1.25%) |
Sep 27, 2016 | 24.34 | 24.82 | 24.31 | 24.81 | 259,646 | +0.44(+1.81%) |
Sep 26, 2016 | 24.76 | 24.90 | 24.30 | 24.37 | 445,338 | -0.62(-2.48%) |
Sep 23, 2016 | 24.67 | 25.14 | 24.00 | 24.99 | 1,158,537 | +0.58(+2.38%) |
Sep 22, 2016 | 24.34 | 24.45 | 23.97 | 24.41 | 221,126 | +0.29(+1.20%) |
Sep 21, 2016 | 24.23 | 24.37 | 23.50 | 24.12 | 342,262 | -0.09(-0.37%) |
Sep 20, 2016 | 24.17 | 24.32 | 24.12 | 24.21 | 163,917 | +0.08(+0.33%) |
Sep 19, 2016 | 24.09 | 24.17 | 23.83 | 24.13 | 235,887 | +0.10(+0.42%) |
Sep 16, 2016 | 23.86 | 24.05 | 23.41 | 24.03 | 598,591 | +0.17(+0.71%) |
Sep 15, 2016 | 23.25 | 23.97 | 23.19 | 23.86 | 258,520 | +0.56(+2.40%) |
Sep 14, 2016 | 23.74 | 23.74 | 23.07 | 23.30 | 252,746 | -0.41(-1.73%) |
Sep 13, 2016 | 24.15 | 24.25 | 23.50 | 23.71 | 283,754 | -0.66(-2.71%) |
Sep 12, 2016 | 23.91 | 24.38 | 23.91 | 24.37 | 300,547 | +0.35(+1.46%) |
Sep 09, 2016 | 24.69 | 24.81 | 24.00 | 24.02 | 398,937 | -1.01(-4.04%) |
Sep 08, 2016 | 25.92 | 25.94 | 24.97 | 25.03 | 152,101 | -0.93(-3.58%) |
Sep 07, 2016 | 25.72 | 26.07 | 25.03 | 25.96 | 466,071 | +0.12(+0.46%) |
Sep 06, 2016 | 26.40 | 26.41 | 25.80 | 25.84 | 320,970 | -0.62(-2.34%) |
Sep 02, 2016 | 25.57 | 26.46 | 26.46 | 26.46 | 203,500 | +1.04(+4.09%) |