Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 36.17 | 36.46 | 35.85 | 36.03 | 133,647 | +0.10(+0.27%) |
Jun 29, 2017 | 36.41 | 36.54 | 35.62 | 35.93 | 92,011 | -0.24(-0.68%) |
Jun 28, 2017 | 35.35 | 36.34 | 35.35 | 36.18 | 159,337 | +1.11(+3.18%) |
Jun 27, 2017 | 35.53 | 35.95 | 35.01 | 35.06 | 203,271 | -0.50(-1.40%) |
Jun 26, 2017 | 35.67 | 36.20 | 35.04 | 35.56 | 223,931 | +0.19(+0.52%) |
Jun 23, 2017 | 35.12 | 35.41 | 34.62 | 35.38 | 874,585 | +0.25(+0.72%) |
Jun 22, 2017 | 35.00 | 35.38 | 34.74 | 35.12 | 205,389 | +0.21(+0.59%) |
Jun 21, 2017 | 36.53 | 36.53 | 34.84 | 34.92 | 238,128 | -1.56(-4.29%) |
Jun 20, 2017 | 37.42 | 37.95 | 36.40 | 36.48 | 135,830 | -1.23(-3.26%) |
Jun 19, 2017 | 38.14 | 38.32 | 37.44 | 37.71 | 150,949 | -0.08(-0.21%) |
Jun 16, 2017 | 37.61 | 38.26 | 37.39 | 37.79 | 288,483 | -0.16(-0.41%) |
Jun 15, 2017 | 36.90 | 38.08 | 36.90 | 37.95 | 134,528 | +0.39(+1.04%) |
Jun 14, 2017 | 38.80 | 38.80 | 37.44 | 37.55 | 161,262 | -1.13(-2.93%) |
Jun 13, 2017 | 38.96 | 38.98 | 38.39 | 38.69 | 181,565 | -0.26(-0.68%) |
Jun 12, 2017 | 39.03 | 39.72 | 38.72 | 38.95 | 219,221 | -0.07(-0.18%) |
Jun 09, 2017 | 37.70 | 39.15 | 37.63 | 39.02 | 362,507 | +1.44(+3.82%) |
Jun 08, 2017 | 36.52 | 37.94 | 36.35 | 37.58 | 150,725 | +1.09(+3.00%) |
Jun 07, 2017 | 37.26 | 37.52 | 36.10 | 36.49 | 163,157 | -0.69(-1.87%) |
Jun 06, 2017 | 36.92 | 37.58 | 36.72 | 37.18 | 190,583 | -0.13(-0.34%) |
Jun 05, 2017 | 37.61 | 37.74 | 37.23 | 37.31 | 136,467 | -0.45(-1.19%) |
Jun 02, 2017 | 36.67 | 38.38 | 36.67 | 37.76 | 232,144 | +1.12(+3.07%) |
Jun 01, 2017 | 36.64 | 36.80 | 36.19 | 36.64 | 356,840 | +0.17(+0.46%) |
May 31, 2017 | 36.46 | 36.93 | 35.76 | 36.47 | 182,954 | -0.07(-0.19%) |
May 30, 2017 | 36.71 | 37.15 | 36.19 | 36.54 | 109,314 | -0.39(-1.06%) |
May 26, 2017 | 37.20 | 37.31 | 36.73 | 36.93 | 121,295 | -0.39(-1.05%) |
May 25, 2017 | 37.68 | 37.79 | 36.87 | 37.32 | 112,269 | -0.14(-0.37%) |
May 24, 2017 | 37.98 | 38.21 | 36.91 | 37.46 | 166,359 | -0.45(-1.19%) |
May 23, 2017 | 37.81 | 38.01 | 37.38 | 37.91 | 127,741 | +0.24(+0.65%) |
May 22, 2017 | 37.54 | 37.78 | 37.20 | 37.66 | 96,926 | +0.32(+0.86%) |
May 19, 2017 | 36.99 | 37.67 | 36.89 | 37.34 | 121,166 | +0.59(+1.59%) |
May 18, 2017 | 36.83 | 37.35 | 36.23 | 36.75 | 169,019 | -0.13(-0.34%) |
May 17, 2017 | 37.79 | 37.55 | 36.74 | 36.88 | 226,807 | -0.91(-2.40%) |
May 16, 2017 | 37.61 | 37.94 | 37.49 | 37.79 | 135,567 | +0.13(+0.34%) |
May 15, 2017 | 37.56 | 38.26 | 37.51 | 37.66 | 111,390 | +0.41(+1.10%) |
May 12, 2017 | 37.28 | 37.49 | 36.99 | 37.25 | 192,207 | -0.16(-0.42%) |
May 11, 2017 | 37.06 | 37.55 | 36.54 | 37.41 | 217,609 | +0.16(+0.42%) |
May 10, 2017 | 37.32 | 37.57 | 37.10 | 37.25 | 224,152 | -0.09(-0.24%) |
May 09, 2017 | 37.30 | 37.85 | 37.06 | 37.34 | 152,180 | +0.13(+0.34%) |
May 08, 2017 | 36.43 | 37.65 | 36.26 | 37.21 | 309,166 | +0.78(+2.15%) |
May 05, 2017 | 35.30 | 36.61 | 35.30 | 36.43 | 226,138 | +1.36(+3.87%) |
May 04, 2017 | 35.98 | 36.03 | 34.98 | 35.07 | 350,811 | -0.66(-1.86%) |
May 03, 2017 | 34.64 | 36.35 | 34.64 | 35.74 | 295,258 | +0.56(+1.58%) |
May 02, 2017 | 35.71 | 36.01 | 34.80 | 35.18 | 198,147 | -0.50(-1.40%) |
May 01, 2017 | 35.40 | 35.85 | 35.07 | 35.68 | 154,498 | +0.37(+1.05%) |
Apr 28, 2017 | 35.55 | 35.78 | 35.26 | 35.31 | 159,954 | -0.22(-0.63%) |
Apr 27, 2017 | 35.93 | 35.93 | 35.39 | 35.53 | 127,211 | -0.26(-0.74%) |
Apr 26, 2017 | 35.75 | 36.39 | 35.54 | 35.80 | 179,457 | +0.04(+0.11%) |
Apr 25, 2017 | 35.81 | 36.30 | 35.52 | 35.76 | 311,367 | +0.10(+0.27%) |
Apr 24, 2017 | 35.43 | 36.03 | 35.28 | 35.66 | 222,481 | +1.02(+2.93%) |
Apr 21, 2017 | 34.99 | 35.19 | 34.19 | 34.64 | 297,434 | -0.47(-1.34%) |
Apr 20, 2017 | 34.27 | 35.22 | 34.27 | 35.11 | 139,594 | +1.07(+3.16%) |
Apr 19, 2017 | 33.94 | 34.49 | 33.84 | 34.04 | 137,529 | +0.30(+0.90%) |
Apr 18, 2017 | 33.28 | 33.90 | 33.28 | 33.73 | 146,036 | +0.17(+0.49%) |
Apr 17, 2017 | 32.97 | 33.61 | 32.86 | 33.57 | 91,699 | +0.72(+2.20%) |
Apr 13, 2017 | 33.78 | 33.92 | 32.76 | 32.85 | 142,525 | -1.06(-3.14%) |
Apr 12, 2017 | 35.22 | 35.55 | 33.75 | 33.91 | 114,656 | -1.40(-3.96%) |
Apr 11, 2017 | 34.50 | 35.34 | 34.19 | 35.31 | 203,576 | +0.74(+2.15%) |
Apr 10, 2017 | 34.14 | 34.84 | 34.09 | 34.56 | 120,233 | +0.58(+1.70%) |
Apr 07, 2017 | 33.84 | 34.17 | 33.57 | 33.99 | 132,871 | +0.07(+0.20%) |
Apr 06, 2017 | 33.11 | 34.13 | 32.89 | 33.92 | 118,895 | +0.85(+2.57%) |
Apr 05, 2017 | 33.40 | 34.20 | 32.82 | 33.07 | 209,884 | -0.08(-0.24%) |
Apr 04, 2017 | 32.86 | 33.35 | 32.81 | 33.15 | 107,229 | +0.25(+0.77%) |
Apr 03, 2017 | 33.97 | 34.03 | 32.38 | 32.89 | 179,070 | -1.02(-3.00%) |
Mar 31, 2017 | 33.02 | 34.08 | 32.87 | 33.91 | 311,465 | +0.75(+2.27%) |
Mar 30, 2017 | 32.75 | 33.93 | 32.75 | 33.16 | 184,563 | +0.40(+1.22%) |
Mar 29, 2017 | 32.62 | 33.14 | 32.43 | 32.76 | 118,661 | +0.06(+0.18%) |
Mar 28, 2017 | 31.98 | 32.86 | 31.83 | 32.70 | 117,641 | +0.71(+2.23%) |
Mar 27, 2017 | 31.19 | 32.09 | 30.90 | 31.99 | 105,881 | +0.22(+0.71%) |
Mar 24, 2017 | 32.80 | 32.95 | 31.25 | 31.76 | 239,487 | -0.72(-2.23%) |
Mar 23, 2017 | 31.86 | 32.90 | 31.52 | 32.48 | 227,417 | +0.66(+2.09%) |
Mar 22, 2017 | 31.24 | 32.12 | 30.92 | 31.82 | 270,254 | +0.52(+1.65%) |
Mar 21, 2017 | 32.21 | 32.53 | 30.84 | 31.30 | 302,388 | -0.83(-2.58%) |
Mar 20, 2017 | 32.44 | 32.47 | 31.96 | 32.13 | 113,374 | -0.31(-0.96%) |
Mar 17, 2017 | 32.22 | 32.48 | 32.00 | 32.44 | 549,915 | +0.59(+1.84%) |
Mar 16, 2017 | 32.25 | 32.91 | 31.80 | 31.86 | 126,162 | -0.24(-0.76%) |
Mar 15, 2017 | 31.46 | 32.34 | 31.39 | 32.10 | 238,634 | +0.76(+2.43%) |
Mar 14, 2017 | 31.61 | 31.82 | 31.27 | 31.34 | 103,261 | -0.85(-2.64%) |
Mar 13, 2017 | 32.25 | 31.26 | 32.19 | 184,624 | +0.95(+3.03%) | |
Mar 10, 2017 | 30.78 | 31.45 | 30.63 | 31.24 | 218,484 | +0.78(+2.57%) |
Mar 09, 2017 | 31.36 | 31.89 | 30.34 | 30.46 | 245,100 | -1.22(-3.85%) |
Mar 08, 2017 | 32.39 | 32.80 | 31.61 | 31.68 | 222,939 | -0.70(-2.17%) |
Mar 07, 2017 | 32.84 | 33.04 | 32.35 | 32.39 | 170,951 | -0.42(-1.28%) |
Mar 06, 2017 | 33.03 | 33.52 | 32.67 | 32.81 | 179,970 | -0.63(-1.87%) |
Mar 03, 2017 | 33.52 | 33.66 | 33.10 | 33.43 | 123,165 | -0.07(-0.20%) |
Mar 02, 2017 | 35.03 | 35.03 | 33.43 | 33.50 | 160,577 | -1.82(-5.15%) |
Mar 01, 2017 | 33.87 | 35.44 | 33.87 | 35.32 | 297,368 | +2.10(+6.32%) |
Feb 28, 2017 | 33.84 | 34.02 | 32.99 | 33.22 | 240,026 | -0.78(-2.30%) |
Feb 27, 2017 | 33.20 | 34.02 | 32.86 | 34.00 | 195,236 | +0.89(+2.69%) |
Feb 24, 2017 | 32.13 | 33.12 | 32.13 | 33.11 | 154,156 | +0.35(+1.07%) |
Feb 23, 2017 | 33.18 | 33.18 | 31.89 | 32.76 | 413,253 | -0.34(-1.03%) |
Feb 22, 2017 | 33.56 | 33.74 | 32.89 | 33.10 | 214,185 | -0.75(-2.22%) |
Feb 21, 2017 | 32.99 | 33.91 | 32.99 | 33.85 | 110,548 | +0.82(+2.48%) |
Feb 17, 2017 | 33.03 | 33.03 | 33.03 | 0 | -0.42(-1.26%) | |
Feb 16, 2017 | 33.71 | 34.00 | 33.23 | 33.45 | 362,887 | -0.27(-0.81%) |
Feb 15, 2017 | 34.13 | 34.37 | 33.62 | 33.72 | 226,213 | -0.47(-1.37%) |
Feb 14, 2017 | 34.66 | 34.69 | 33.67 | 34.19 | 304,170 | -0.63(-1.80%) |
Feb 13, 2017 | 34.87 | 35.35 | 34.66 | 34.82 | 152,738 | -0.01(-0.03%) |
Feb 10, 2017 | 34.69 | 35.27 | 34.53 | 34.83 | 272,544 | +0.18(+0.51%) |
Feb 09, 2017 | 33.30 | 34.69 | 33.30 | 34.65 | 356,785 | +1.53(+4.63%) |
Feb 08, 2017 | 34.14 | 35.04 | 32.95 | 33.12 | 424,923 | -1.84(-5.25%) |
Feb 07, 2017 | 34.98 | 35.49 | 34.68 | 34.96 | 401,484 | +0.00(+0.00%) |
Feb 06, 2017 | 35.79 | 35.79 | 34.80 | 34.96 | 135,382 | -0.87(-2.43%) |
Feb 03, 2017 | 35.27 | 35.92 | 35.07 | 35.83 | 132,438 | +0.82(+2.34%) |
Feb 02, 2017 | 34.98 | 35.18 | 34.39 | 35.00 | 177,528 | -0.02(-0.06%) |
Feb 01, 2017 | 34.41 | 35.09 | 34.35 | 35.02 | 218,885 | +0.94(+2.75%) |
Jan 31, 2017 | 34.39 | 34.67 | 33.79 | 34.09 | 325,068 | -0.53(-1.52%) |
Jan 30, 2017 | 35.46 | 35.46 | 34.52 | 34.61 | 166,167 | -1.10(-3.09%) |
Jan 27, 2017 | 35.63 | 35.98 | 35.34 | 35.72 | 127,658 | +0.21(+0.61%) |
Jan 26, 2017 | 35.66 | 35.83 | 35.14 | 35.50 | 210,997 | -0.15(-0.41%) |
Jan 25, 2017 | 34.68 | 35.66 | 34.68 | 35.65 | 178,514 | +1.09(+3.17%) |
Jan 24, 2017 | 33.71 | 34.86 | 33.71 | 34.55 | 225,578 | +0.89(+2.64%) |
Jan 23, 2017 | 34.34 | 34.68 | 33.44 | 33.67 | 172,729 | -0.85(-2.46%) |
Jan 20, 2017 | 34.40 | 34.61 | 34.18 | 34.52 | 172,798 | +0.30(+0.89%) |
Jan 19, 2017 | 33.92 | 34.47 | 33.83 | 34.21 | 281,184 | +0.39(+1.16%) |
Jan 18, 2017 | 33.30 | 33.84 | 33.14 | 33.82 | 574,026 | +0.59(+1.76%) |
Jan 17, 2017 | 34.19 | 34.45 | 33.13 | 33.24 | 179,856 | -1.05(-3.05%) |
Jan 13, 2017 | 34.28 | 34.28 | 34.28 | 0 | -0.01(-0.03%) | |
Jan 12, 2017 | 34.51 | 34.70 | 33.72 | 34.29 | 325,775 | -0.41(-1.18%) |
Jan 11, 2017 | 33.06 | 34.72 | 32.80 | 34.70 | 275,933 | +1.65(+5.00%) |
Jan 10, 2017 | 32.37 | 33.32 | 32.37 | 33.05 | 268,366 | +0.72(+2.24%) |
Jan 09, 2017 | 32.10 | 32.58 | 31.48 | 32.33 | 220,074 | -0.10(-0.30%) |
Jan 06, 2017 | 31.61 | 33.04 | 31.40 | 32.43 | 205,636 | +1.13(+3.62%) |
Jan 05, 2017 | 32.35 | 32.90 | 31.19 | 31.29 | 489,366 | -1.33(-4.07%) |
Jan 04, 2017 | 32.55 | 32.98 | 32.37 | 32.62 | 223,256 | +0.09(+0.27%) |
Jan 03, 2017 | 31.77 | 32.56 | 31.31 | 32.53 | 184,452 | +1.21(+3.87%) |
Dec 30, 2016 | 31.32 | 31.32 | 31.32 | 0 | -0.26(-0.84%) | |
Dec 29, 2016 | 31.55 | 31.90 | 31.32 | 31.59 | 172,061 | +0.14(+0.43%) |
Dec 28, 2016 | 31.91 | 32.27 | 31.19 | 31.45 | 164,165 | -0.47(-1.47%) |
Dec 27, 2016 | 31.76 | 32.01 | 31.26 | 31.92 | 132,457 | +0.17(+0.52%) |
Dec 23, 2016 | 31.75 | 31.75 | 31.75 | 0 | -0.05(-0.15%) | |
Dec 22, 2016 | 31.55 | 31.81 | 31.03 | 31.80 | 192,978 | +0.28(+0.90%) |
Dec 21, 2016 | 31.64 | 31.85 | 31.12 | 31.52 | 236,539 | -0.26(-0.83%) |
Dec 20, 2016 | 31.22 | 32.44 | 30.86 | 31.78 | 203,122 | +0.86(+2.78%) |
Dec 19, 2016 | 30.43 | 31.19 | 30.18 | 30.92 | 415,135 | +0.66(+2.20%) |
Dec 16, 2016 | 31.12 | 31.12 | 30.01 | 30.26 | 565,200 | -0.78(-2.52%) |
Dec 15, 2016 | 30.44 | 31.48 | 29.63 | 31.04 | 291,198 | +0.52(+1.70%) |
Dec 14, 2016 | 31.12 | 31.82 | 30.47 | 30.52 | 202,232 | -0.88(-2.80%) |
Dec 13, 2016 | 32.08 | 33.08 | 31.23 | 31.40 | 186,545 | -0.15(-0.46%) |
Dec 12, 2016 | 32.08 | 32.20 | 31.34 | 31.55 | 331,555 | -0.61(-1.88%) |
Dec 09, 2016 | 31.91 | 32.17 | 31.81 | 32.15 | 174,300 | +0.11(+0.34%) |
Dec 08, 2016 | 32.13 | 32.36 | 31.59 | 32.04 | 260,189 | +0.14(+0.43%) |
Dec 07, 2016 | 31.52 | 31.94 | 31.45 | 31.91 | 255,847 | +0.28(+0.90%) |
Dec 06, 2016 | 31.43 | 31.76 | 30.97 | 31.62 | 316,315 | +0.32(+1.03%) |
Dec 05, 2016 | 31.25 | 31.70 | 31.17 | 31.30 | 308,120 | +0.61(+1.97%) |
Dec 02, 2016 | 31.42 | 31.45 | 30.44 | 30.70 | 294,110 | -0.79(-2.51%) |
Dec 01, 2016 | 30.87 | 32.24 | 30.51 | 31.49 | 404,381 | +0.87(+2.84%) |
Nov 30, 2016 | 29.92 | 30.78 | 29.92 | 30.62 | 260,293 | +1.09(+3.71%) |
Nov 29, 2016 | 29.88 | 29.98 | 29.30 | 29.52 | 126,829 | -0.40(-1.34%) |
Nov 28, 2016 | 30.39 | 30.50 | 29.86 | 29.92 | 243,655 | -0.50(-1.64%) |
Nov 25, 2016 | 30.37 | 30.86 | 29.82 | 30.42 | 118,372 | -0.32(-1.05%) |
Nov 23, 2016 | 30.74 | 30.74 | 30.74 | 0 | +0.60(+1.98%) | |
Nov 22, 2016 | 30.17 | 30.54 | 29.74 | 30.15 | 259,365 | +0.15(+0.49%) |
Nov 21, 2016 | 29.62 | 30.39 | 29.62 | 30.00 | 229,319 | +0.50(+1.69%) |
Nov 18, 2016 | 29.05 | 29.69 | 28.87 | 29.50 | 273,053 | +0.57(+1.96%) |
Nov 17, 2016 | 29.05 | 29.57 | 28.73 | 28.94 | 258,271 | -0.12(-0.40%) |
Nov 16, 2016 | 29.25 | 29.28 | 28.90 | 29.05 | 346,321 | -0.20(-0.67%) |
Nov 15, 2016 | 28.16 | 29.27 | 27.89 | 29.25 | 455,105 | -0.39(-1.32%) |
Nov 14, 2016 | 29.30 | 29.94 | 29.28 | 29.64 | 416,349 | +0.52(+1.78%) |
Nov 11, 2016 | 27.71 | 29.18 | 27.71 | 29.12 | 606,866 | +1.06(+3.79%) |
Nov 10, 2016 | 26.64 | 28.13 | 26.14 | 28.06 | 581,011 | +1.91(+7.32%) |
Nov 09, 2016 | 24.39 | 26.20 | 24.31 | 26.14 | 437,173 | +1.88(+7.73%) |
Nov 08, 2016 | 24.01 | 24.50 | 23.59 | 24.27 | 319,752 | +0.22(+0.93%) |
Nov 07, 2016 | 23.95 | 24.35 | 23.72 | 24.04 | 321,623 | +0.67(+2.88%) |
Nov 04, 2016 | 23.52 | 24.22 | 23.25 | 23.37 | 392,078 | -0.15(-0.62%) |
Nov 03, 2016 | 22.34 | 23.56 | 22.34 | 23.52 | 1,004,553 | +0.91(+4.02%) |
Nov 02, 2016 | 23.28 | 24.27 | 21.83 | 22.61 | 1,086,587 | -1.15(-4.85%) |
Nov 01, 2016 | 24.72 | 24.72 | 23.53 | 23.76 | 665,781 | -0.75(-3.07%) |
Oct 31, 2016 | 24.97 | 25.23 | 24.44 | 24.51 | 453,269 | -0.49(-1.95%) |
Oct 28, 2016 | 26.00 | 26.24 | 24.93 | 25.00 | 303,729 | -0.99(-3.80%) |
Oct 27, 2016 | 26.28 | 26.38 | 25.83 | 25.99 | 360,211 | -0.24(-0.93%) |
Oct 26, 2016 | 25.96 | 26.32 | 25.47 | 26.23 | 353,053 | +0.31(+1.21%) |
Oct 25, 2016 | 25.90 | 26.05 | 25.79 | 25.92 | 402,705 | -0.12(-0.45%) |
Oct 24, 2016 | 26.56 | 26.93 | 25.78 | 26.04 | 341,545 | -0.37(-1.41%) |
Oct 21, 2016 | 25.69 | 26.64 | 25.57 | 26.41 | 425,011 | +0.23(+0.90%) |
Oct 20, 2016 | 25.59 | 26.27 | 25.54 | 26.17 | 429,127 | +0.43(+1.67%) |
Oct 19, 2016 | 24.84 | 26.05 | 24.54 | 25.74 | 633,233 | +0.80(+3.21%) |
Oct 18, 2016 | 23.76 | 25.06 | 23.31 | 24.94 | 895,686 | -0.73(-2.85%) |
Oct 17, 2016 | 26.28 | 26.40 | 25.65 | 25.67 | 178,897 | -0.64(-2.45%) |
Oct 14, 2016 | 26.48 | 26.80 | 26.07 | 26.32 | 212,394 | -0.05(-0.19%) |
Oct 13, 2016 | 26.38 | 26.46 | 25.62 | 26.37 | 440,538 | -0.36(-1.35%) |
Oct 12, 2016 | 27.08 | 27.13 | 26.38 | 26.73 | 400,493 | -0.26(-0.98%) |
Oct 11, 2016 | 27.18 | 27.41 | 26.80 | 26.99 | 361,097 | -0.14(-0.50%) |
Oct 10, 2016 | 27.61 | 27.81 | 27.12 | 27.13 | 252,260 | -0.39(-1.42%) |
Oct 07, 2016 | 28.74 | 28.82 | 27.33 | 27.52 | 470,334 | -1.41(-4.86%) |
Oct 06, 2016 | 29.82 | 29.82 | 28.31 | 28.93 | 384,789 | -0.98(-3.27%) |
Oct 05, 2016 | 29.76 | 30.21 | 29.59 | 29.90 | 225,906 | +0.36(+1.22%) |
Oct 04, 2016 | 29.92 | 30.21 | 29.32 | 29.54 | 324,784 | -0.36(-1.21%) |
Oct 03, 2016 | 30.12 | 30.29 | 29.69 | 29.90 | 319,113 | -0.30(-1.00%) |
Sep 30, 2016 | 29.92 | 30.34 | 29.90 | 30.21 | 357,791 | +0.40(+1.34%) |
Sep 29, 2016 | 29.03 | 30.04 | 28.78 | 29.81 | 341,849 | +0.80(+2.76%) |
Sep 28, 2016 | 28.52 | 29.25 | 28.52 | 29.01 | 330,750 | +0.65(+2.31%) |
Sep 27, 2016 | 28.27 | 28.45 | 27.87 | 28.35 | 268,116 | -0.11(-0.38%) |
Sep 26, 2016 | 29.12 | 29.31 | 28.43 | 28.46 | 298,795 | -0.83(-2.84%) |
Sep 23, 2016 | 29.18 | 29.73 | 28.98 | 29.29 | 486,183 | -0.32(-1.09%) |
Sep 22, 2016 | 29.21 | 30.03 | 29.21 | 29.61 | 318,003 | +0.75(+2.61%) |
Sep 21, 2016 | 27.82 | 28.98 | 27.82 | 28.86 | 624,786 | +1.39(+5.05%) |
Sep 20, 2016 | 27.99 | 28.24 | 27.40 | 27.47 | 349,338 | -0.20(-0.71%) |
Sep 19, 2016 | 27.49 | 28.04 | 27.29 | 27.67 | 262,979 | +0.47(+1.72%) |
Sep 16, 2016 | 27.16 | 27.48 | 26.87 | 27.20 | 352,761 | -0.22(-0.82%) |
Sep 15, 2016 | 26.45 | 27.44 | 26.37 | 27.42 | 315,192 | +1.08(+4.12%) |
Sep 14, 2016 | 26.41 | 26.57 | 25.94 | 26.34 | 421,503 | -0.18(-0.66%) |
Sep 13, 2016 | 27.97 | 28.12 | 26.36 | 26.51 | 297,931 | -1.79(-6.32%) |
Sep 12, 2016 | 27.89 | 28.40 | 27.89 | 28.30 | 230,878 | -0.14(-0.48%) |
Sep 09, 2016 | 28.73 | 29.12 | 28.26 | 28.44 | 341,066 | -0.65(-2.25%) |
Sep 08, 2016 | 29.23 | 29.39 | 29.04 | 29.09 | 201,440 | -0.11(-0.37%) |
Sep 07, 2016 | 29.24 | 29.46 | 28.87 | 29.20 | 258,269 | +0.04(+0.13%) |
Sep 06, 2016 | 29.41 | 29.65 | 29.01 | 29.16 | 253,021 | -0.19(-0.63%) |
Sep 02, 2016 | 29.28 | 29.35 | 29.35 | 29.35 | 272,682 | +0.35(+1.21%) |
Sep 01, 2016 | 28.75 | 29.05 | 28.63 | 29.00 | 236,371 | +0.26(+0.92%) |
Aug 31, 2016 | 28.69 | 28.85 | 28.44 | 28.73 | 320,775 | -0.05(-0.17%) |
Aug 30, 2016 | 28.99 | 29.26 | 28.69 | 28.78 | 345,126 | -0.22(-0.77%) |
Aug 29, 2016 | 29.24 | 29.41 | 28.96 | 29.01 | 184,473 | -0.21(-0.74%) |
Aug 26, 2016 | 29.03 | 29.32 | 28.72 | 29.22 | 267,127 | +0.26(+0.91%) |
Aug 25, 2016 | 28.58 | 29.18 | 28.38 | 28.96 | 523,954 | +0.28(+0.99%) |
Aug 24, 2016 | 29.00 | 29.00 | 28.41 | 28.67 | 497,314 | -0.26(-0.91%) |
Aug 23, 2016 | 27.92 | 29.30 | 27.80 | 28.94 | 524,850 | +1.07(+3.86%) |
Aug 22, 2016 | 27.36 | 27.98 | 26.56 | 27.86 | 338,188 | +0.26(+0.96%) |
Aug 19, 2016 | 26.78 | 27.73 | 26.47 | 27.60 | 269,395 | +0.71(+2.65%) |
Aug 18, 2016 | 26.07 | 26.96 | 26.03 | 26.89 | 351,157 | +0.78(+2.99%) |
Aug 17, 2016 | 26.17 | 26.43 | 25.89 | 26.10 | 255,338 | -0.15(-0.56%) |
Aug 16, 2016 | 26.33 | 26.83 | 25.98 | 26.25 | 391,639 | -0.09(-0.33%) |
Aug 15, 2016 | 25.72 | 26.42 | 25.72 | 26.34 | 194,766 | +0.63(+2.47%) |
Aug 12, 2016 | 26.10 | 26.21 | 25.43 | 25.70 | 187,788 | -0.37(-1.42%) |
Aug 11, 2016 | 25.09 | 26.35 | 24.98 | 26.07 | 328,672 | +1.20(+4.83%) |
Aug 10, 2016 | 24.94 | 25.41 | 24.62 | 24.87 | 353,909 | +0.11(+0.43%) |
Aug 09, 2016 | 25.07 | 25.40 | 24.40 | 24.77 | 727,533 | -0.29(-1.17%) |
Aug 08, 2016 | 25.22 | 25.75 | 24.96 | 25.06 | 358,856 | -0.01(-0.04%) |
Aug 05, 2016 | 24.91 | 25.51 | 24.91 | 25.07 | 390,426 | +0.22(+0.90%) |
Aug 04, 2016 | 25.62 | 25.85 | 24.77 | 24.84 | 308,094 | -1.19(-4.58%) |
Aug 03, 2016 | 25.48 | 26.79 | 25.42 | 26.04 | 349,012 | +0.45(+1.76%) |
Aug 02, 2016 | 26.69 | 26.76 | 25.35 | 25.59 | 246,742 | -1.12(-4.21%) |
Aug 01, 2016 | 26.51 | 26.81 | 26.14 | 26.71 | 205,464 | +0.06(+0.22%) |
Jul 29, 2016 | 27.13 | 27.21 | 26.53 | 26.65 | 344,612 | -0.53(-1.94%) |
Jul 28, 2016 | 27.29 | 27.43 | 26.98 | 27.18 | 191,821 | -0.15(-0.54%) |
Jul 27, 2016 | 27.55 | 27.80 | 27.06 | 27.33 | 180,020 | -0.12(-0.43%) |
Jul 26, 2016 | 26.39 | 27.60 | 26.39 | 27.44 | 166,627 | +1.05(+3.96%) |
Jul 25, 2016 | 26.69 | 26.86 | 25.89 | 26.40 | 243,933 | -0.49(-1.82%) |
Jul 22, 2016 | 27.47 | 27.69 | 26.81 | 26.89 | 315,525 | -0.63(-2.27%) |
Jul 21, 2016 | 26.57 | 27.66 | 26.54 | 27.51 | 416,833 | +1.03(+3.87%) |
Jul 20, 2016 | 26.47 | 26.76 | 26.04 | 26.49 | 201,227 | +0.02(+0.07%) |
Jul 19, 2016 | 27.09 | 27.09 | 26.40 | 26.47 | 228,830 | -0.84(-3.08%) |
Jul 18, 2016 | 26.95 | 27.34 | 26.56 | 27.31 | 202,051 | +0.25(+0.94%) |
Jul 15, 2016 | 27.10 | 27.21 | 26.75 | 27.05 | 332,955 | +0.14(+0.51%) |
Jul 14, 2016 | 26.70 | 27.63 | 26.70 | 26.92 | 350,893 | +0.21(+0.80%) |
Jul 13, 2016 | 26.67 | 26.96 | 26.52 | 26.70 | 263,017 | +0.08(+0.29%) |
Jul 12, 2016 | 26.58 | 27.00 | 26.44 | 26.62 | 439,649 | +0.22(+0.85%) |
Jul 11, 2016 | 26.25 | 26.61 | 26.25 | 26.40 | 629,047 | +0.35(+1.35%) |
Jul 08, 2016 | 25.43 | 26.06 | 24.94 | 26.05 | 441,455 | +1.10(+4.43%) |
Jul 07, 2016 | 24.45 | 25.36 | 24.45 | 24.94 | 313,655 | +0.54(+2.20%) |
Jul 06, 2016 | 23.23 | 24.41 | 23.07 | 24.40 | 666,716 | +0.89(+3.78%) |
Jul 05, 2016 | 24.81 | 25.12 | 22.96 | 23.52 | 511,202 | -1.64(-6.52%) |