Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 31.81 | 32.24 | 31.66 | 31.86 | 950,613 | +0.17(+0.54%) |
Jun 29, 2017 | 31.65 | 32.16 | 31.53 | 31.69 | 940,190 | +0.11(+0.36%) |
Jun 28, 2017 | 31.00 | 31.71 | 30.72 | 31.57 | 1,010,073 | +0.71(+2.31%) |
Jun 27, 2017 | 30.95 | 31.15 | 30.57 | 30.86 | 1,164,369 | +0.03(+0.09%) |
Jun 26, 2017 | 30.37 | 30.96 | 30.26 | 30.83 | 800,534 | +0.47(+1.54%) |
Jun 23, 2017 | 29.73 | 30.40 | 29.62 | 30.37 | 600,303 | +0.59(+1.97%) |
Jun 22, 2017 | 29.69 | 29.91 | 29.42 | 29.78 | 962,851 | +0.22(+0.73%) |
Jun 21, 2017 | 30.01 | 30.17 | 29.48 | 29.56 | 761,424 | -0.50(-1.65%) |
Jun 20, 2017 | 30.70 | 30.70 | 29.77 | 30.06 | 869,657 | -0.86(-2.78%) |
Jun 19, 2017 | 31.19 | 31.25 | 30.54 | 30.92 | 847,349 | -0.06(-0.20%) |
Jun 16, 2017 | 30.39 | 31.23 | 30.05 | 30.98 | 3,428,450 | +0.75(+2.49%) |
Jun 15, 2017 | 30.21 | 30.53 | 29.92 | 30.23 | 608,229 | -0.17(-0.56%) |
Jun 14, 2017 | 31.49 | 31.63 | 30.14 | 30.40 | 784,828 | -1.19(-3.77%) |
Jun 13, 2017 | 31.57 | 31.67 | 31.31 | 31.59 | 523,978 | +0.11(+0.34%) |
Jun 12, 2017 | 31.24 | 31.68 | 31.12 | 31.48 | 810,035 | +0.37(+1.19%) |
Jun 09, 2017 | 30.85 | 31.32 | 30.83 | 31.11 | 892,109 | +0.27(+0.89%) |
Jun 08, 2017 | 31.25 | 31.52 | 30.80 | 30.84 | 1,157,641 | -0.52(-1.67%) |
Jun 07, 2017 | 31.67 | 32.04 | 31.26 | 31.36 | 1,072,891 | -0.48(-1.50%) |
Jun 06, 2017 | 31.63 | 31.96 | 31.31 | 31.84 | 534,218 | +0.11(+0.36%) |
Jun 05, 2017 | 31.41 | 31.96 | 31.38 | 31.73 | 421,395 | +0.10(+0.32%) |
Jun 02, 2017 | 32.01 | 32.22 | 31.53 | 31.63 | 509,074 | -0.34(-1.07%) |
Jun 01, 2017 | 31.83 | 32.34 | 31.71 | 31.97 | 364,798 | +0.23(+0.72%) |
May 31, 2017 | 31.30 | 31.94 | 31.28 | 31.74 | 780,565 | +0.29(+0.92%) |
May 30, 2017 | 31.35 | 31.78 | 31.21 | 31.45 | 428,073 | -0.22(-0.70%) |
May 26, 2017 | 31.53 | 31.96 | 31.51 | 31.67 | 246,935 | -0.11(-0.34%) |
May 25, 2017 | 31.93 | 32.25 | 31.58 | 31.78 | 419,522 | -0.21(-0.64%) |
May 24, 2017 | 32.25 | 32.43 | 31.88 | 31.98 | 260,701 | -0.22(-0.67%) |
May 23, 2017 | 31.79 | 32.31 | 31.79 | 32.20 | 1,053,425 | +0.24(+0.77%) |
May 22, 2017 | 32.22 | 32.23 | 31.69 | 31.96 | 659,867 | -0.02(-0.05%) |
May 19, 2017 | 31.75 | 32.13 | 31.69 | 31.97 | 572,058 | +0.28(+0.90%) |
May 18, 2017 | 31.46 | 31.96 | 31.36 | 31.69 | 541,877 | +0.00(+0.00%) |
May 17, 2017 | 32.12 | 32.30 | 31.56 | 31.69 | 409,517 | -0.42(-1.31%) |
May 16, 2017 | 32.69 | 32.87 | 32.07 | 32.11 | 239,894 | -0.45(-1.38%) |
May 15, 2017 | 33.31 | 33.31 | 32.32 | 32.56 | 373,216 | +0.14(+0.42%) |
May 12, 2017 | 32.13 | 32.66 | 31.75 | 32.42 | 372,019 | +0.44(+1.39%) |
May 11, 2017 | 32.12 | 32.17 | 31.86 | 31.98 | 229,885 | -0.07(-0.21%) |
May 10, 2017 | 31.60 | 32.45 | 31.47 | 32.05 | 395,289 | +0.64(+2.05%) |
May 09, 2017 | 31.85 | 31.92 | 31.24 | 31.40 | 283,983 | -0.39(-1.22%) |
May 08, 2017 | 31.85 | 32.09 | 31.35 | 31.79 | 348,460 | +0.01(+0.04%) |
May 05, 2017 | 31.60 | 32.02 | 31.28 | 31.78 | 672,281 | +0.36(+1.16%) |
May 04, 2017 | 31.83 | 32.12 | 30.90 | 31.41 | 802,181 | -0.63(-1.96%) |
May 03, 2017 | 32.46 | 32.46 | 31.32 | 32.04 | 1,389,832 | -1.32(-3.96%) |
May 02, 2017 | 33.68 | 33.74 | 33.27 | 33.36 | 380,752 | -0.23(-0.70%) |
May 01, 2017 | 33.60 | 33.80 | 33.43 | 33.60 | 354,507 | +0.16(+0.48%) |
Apr 28, 2017 | 33.65 | 33.78 | 33.19 | 33.44 | 577,484 | +0.03(+0.09%) |
Apr 27, 2017 | 33.68 | 33.90 | 33.04 | 33.41 | 1,441,359 | -0.82(-2.39%) |
Apr 26, 2017 | 34.42 | 34.73 | 34.21 | 34.23 | 539,319 | -0.22(-0.64%) |
Apr 25, 2017 | 33.88 | 34.52 | 33.85 | 34.45 | 621,515 | +0.68(+2.02%) |
Apr 24, 2017 | 33.67 | 33.85 | 33.36 | 33.76 | 336,223 | +0.27(+0.79%) |
Apr 21, 2017 | 33.69 | 33.72 | 33.30 | 33.50 | 370,889 | -0.11(-0.34%) |
Apr 20, 2017 | 33.67 | 33.75 | 33.34 | 33.61 | 311,041 | +0.07(+0.20%) |
Apr 19, 2017 | 33.76 | 33.91 | 33.47 | 33.54 | 369,235 | -0.10(-0.30%) |
Apr 18, 2017 | 33.61 | 33.82 | 33.37 | 33.65 | 557,260 | +0.07(+0.20%) |
Apr 17, 2017 | 33.85 | 34.04 | 33.40 | 33.58 | 413,130 | -0.27(-0.78%) |
Apr 13, 2017 | 34.26 | 34.31 | 33.76 | 33.84 | 221,701 | -0.49(-1.43%) |
Apr 12, 2017 | 34.35 | 34.63 | 34.12 | 34.33 | 223,220 | -0.15(-0.43%) |
Apr 11, 2017 | 34.74 | 34.90 | 34.26 | 34.48 | 298,538 | -0.14(-0.41%) |
Apr 10, 2017 | 34.49 | 34.73 | 34.37 | 34.62 | 397,297 | +0.29(+0.84%) |
Apr 07, 2017 | 34.64 | 34.67 | 34.12 | 34.33 | 217,334 | -0.31(-0.90%) |
Apr 06, 2017 | 34.11 | 34.84 | 34.10 | 34.65 | 562,287 | +0.56(+1.64%) |
Apr 05, 2017 | 34.46 | 34.89 | 33.97 | 34.09 | 535,800 | -0.28(-0.82%) |
Apr 04, 2017 | 34.37 | 34.54 | 34.02 | 34.37 | 471,263 | +0.16(+0.48%) |
Apr 03, 2017 | 34.31 | 34.49 | 33.56 | 34.20 | 490,534 | +0.06(+0.17%) |
Mar 31, 2017 | 33.84 | 34.20 | 33.64 | 34.15 | 488,045 | +0.32(+0.95%) |
Mar 30, 2017 | 34.02 | 34.14 | 33.62 | 33.83 | 348,034 | -0.06(-0.18%) |
Mar 29, 2017 | 33.33 | 34.16 | 33.04 | 33.89 | 500,125 | +0.58(+1.75%) |
Mar 28, 2017 | 33.40 | 33.62 | 32.95 | 33.31 | 375,008 | +0.11(+0.32%) |
Mar 27, 2017 | 33.17 | 33.32 | 32.88 | 33.20 | 413,246 | -0.38(-1.14%) |
Mar 24, 2017 | 33.84 | 34.09 | 33.40 | 33.58 | 480,120 | -0.09(-0.27%) |
Mar 23, 2017 | 33.95 | 34.22 | 33.42 | 33.67 | 426,606 | -0.22(-0.65%) |
Mar 22, 2017 | 33.90 | 34.21 | 33.70 | 33.89 | 481,529 | -0.18(-0.51%) |
Mar 21, 2017 | 34.48 | 34.48 | 33.41 | 34.07 | 531,457 | -0.43(-1.26%) |
Mar 20, 2017 | 34.51 | 34.71 | 34.10 | 34.50 | 486,006 | +0.08(+0.23%) |
Mar 17, 2017 | 33.85 | 34.54 | 33.66 | 34.43 | 3,215,232 | +0.54(+1.58%) |
Mar 16, 2017 | 34.22 | 34.45 | 33.82 | 33.89 | 565,748 | -0.42(-1.22%) |
Mar 15, 2017 | 34.21 | 34.69 | 33.97 | 34.31 | 1,059,621 | +0.50(+1.47%) |
Mar 14, 2017 | 33.89 | 34.36 | 33.55 | 33.81 | 725,480 | -0.51(-1.48%) |
Mar 13, 2017 | 34.26 | 34.66 | 34.13 | 34.32 | 477,627 | +0.14(+0.41%) |
Mar 10, 2017 | 35.32 | 35.35 | 34.08 | 34.18 | 543,031 | -0.81(-2.32%) |
Mar 09, 2017 | 34.28 | 35.02 | 33.14 | 34.99 | 571,149 | +0.38(+1.11%) |
Mar 08, 2017 | 35.52 | 35.63 | 34.47 | 34.61 | 603,409 | -1.06(-2.98%) |
Mar 07, 2017 | 35.82 | 35.82 | 35.24 | 35.67 | 373,415 | -0.07(-0.19%) |
Mar 06, 2017 | 35.05 | 35.79 | 34.62 | 35.74 | 384,309 | +0.67(+1.90%) |
Mar 03, 2017 | 35.33 | 35.33 | 34.71 | 35.07 | 389,400 | +0.01(+0.02%) |
Mar 02, 2017 | 35.37 | 35.43 | 35.06 | 35.06 | 438,484 | -0.38(-1.07%) |
Mar 01, 2017 | 35.25 | 35.45 | 34.82 | 35.44 | 445,446 | +0.32(+0.92%) |
Feb 28, 2017 | 34.84 | 35.31 | 34.48 | 35.12 | 554,555 | -0.02(-0.06%) |
Feb 27, 2017 | 35.02 | 35.35 | 34.82 | 35.14 | 472,354 | -0.33(-0.92%) |
Feb 24, 2017 | 36.25 | 36.25 | 35.15 | 35.47 | 886,981 | -0.82(-2.26%) |
Feb 23, 2017 | 37.14 | 38.10 | 35.96 | 36.29 | 495,354 | -0.58(-1.58%) |
Feb 22, 2017 | 36.91 | 37.41 | 36.55 | 36.87 | 1,051,455 | -0.41(-1.11%) |
Feb 21, 2017 | 37.09 | 37.40 | 36.85 | 37.28 | 311,064 | +0.54(+1.48%) |
Feb 17, 2017 | 36.74 | 36.74 | 36.74 | 0 | -0.15(-0.41%) | |
Feb 16, 2017 | 37.06 | 37.33 | 36.74 | 36.89 | 338,170 | -0.25(-0.67%) |
Feb 15, 2017 | 37.20 | 37.32 | 36.94 | 37.14 | 403,381 | -0.05(-0.12%) |
Feb 14, 2017 | 37.23 | 37.23 | 36.58 | 37.19 | 677,094 | +0.14(+0.38%) |
Feb 13, 2017 | 36.71 | 37.07 | 36.17 | 37.05 | 813,999 | +0.47(+1.30%) |
Feb 10, 2017 | 36.69 | 36.72 | 36.17 | 36.57 | 747,894 | +0.15(+0.42%) |
Feb 09, 2017 | 36.13 | 36.45 | 35.78 | 36.42 | 465,381 | +0.51(+1.42%) |
Feb 08, 2017 | 35.42 | 35.96 | 35.06 | 35.91 | 360,627 | +0.14(+0.39%) |
Feb 07, 2017 | 35.83 | 36.23 | 35.48 | 35.77 | 638,132 | -0.47(-1.29%) |
Feb 06, 2017 | 36.09 | 36.24 | 35.69 | 36.24 | 541,270 | +0.22(+0.61%) |
Feb 03, 2017 | 36.14 | 36.23 | 35.83 | 36.02 | 351,018 | -0.06(-0.17%) |
Feb 02, 2017 | 35.70 | 36.10 | 35.06 | 36.08 | 373,622 | +0.66(+1.87%) |
Feb 01, 2017 | 34.90 | 35.43 | 34.32 | 35.42 | 390,012 | +0.75(+2.15%) |
Jan 31, 2017 | 34.47 | 34.91 | 34.06 | 34.67 | 514,125 | -0.07(-0.19%) |
Jan 30, 2017 | 35.72 | 35.72 | 34.50 | 34.74 | 503,886 | -1.01(-2.84%) |
Jan 27, 2017 | 35.97 | 35.97 | 35.11 | 35.76 | 531,921 | -0.34(-0.95%) |
Jan 26, 2017 | 35.40 | 36.16 | 35.40 | 36.10 | 453,275 | +0.77(+2.19%) |
Jan 25, 2017 | 34.97 | 35.49 | 34.81 | 35.32 | 497,752 | +0.59(+1.69%) |
Jan 24, 2017 | 34.20 | 34.85 | 34.09 | 34.73 | 348,382 | +0.57(+1.67%) |
Jan 23, 2017 | 33.52 | 34.20 | 33.14 | 34.16 | 627,887 | +0.54(+1.62%) |
Jan 20, 2017 | 33.67 | 33.90 | 33.32 | 33.62 | 465,968 | +0.31(+0.93%) |
Jan 19, 2017 | 33.61 | 33.73 | 33.05 | 33.31 | 323,343 | -0.13(-0.40%) |
Jan 18, 2017 | 33.41 | 33.87 | 33.16 | 33.45 | 521,423 | -0.13(-0.40%) |
Jan 17, 2017 | 33.67 | 33.93 | 33.35 | 33.58 | 735,864 | +0.15(+0.44%) |
Jan 13, 2017 | 33.43 | 33.43 | 33.43 | 0 | +0.72(+2.19%) | |
Jan 12, 2017 | 33.36 | 33.47 | 32.41 | 32.72 | 365,073 | -0.47(-1.40%) |
Jan 11, 2017 | 33.30 | 33.60 | 32.88 | 33.18 | 424,992 | +0.25(+0.77%) |
Jan 10, 2017 | 32.59 | 33.21 | 32.58 | 32.93 | 323,604 | -0.11(-0.32%) |
Jan 09, 2017 | 33.53 | 33.73 | 32.93 | 33.04 | 481,958 | -0.70(-2.06%) |
Jan 06, 2017 | 34.29 | 34.29 | 33.69 | 33.73 | 389,824 | -0.46(-1.34%) |
Jan 05, 2017 | 34.50 | 34.58 | 33.90 | 34.19 | 545,132 | -0.03(-0.08%) |
Jan 04, 2017 | 33.96 | 34.48 | 33.92 | 34.22 | 486,302 | +0.35(+1.04%) |
Jan 03, 2017 | 33.31 | 33.88 | 33.01 | 33.87 | 503,954 | +0.92(+2.79%) |
Dec 30, 2016 | 32.95 | 32.95 | 32.95 | 0 | -0.77(-2.28%) | |
Dec 29, 2016 | 33.69 | 33.89 | 33.34 | 33.71 | 312,054 | -0.05(-0.15%) |
Dec 28, 2016 | 33.68 | 33.88 | 33.60 | 33.76 | 545,069 | +0.13(+0.40%) |
Dec 27, 2016 | 33.66 | 33.80 | 33.49 | 33.63 | 221,922 | +0.10(+0.30%) |
Dec 23, 2016 | 33.53 | 33.53 | 33.53 | 0 | -0.03(-0.10%) | |
Dec 22, 2016 | 32.94 | 33.76 | 32.59 | 33.56 | 554,636 | +0.51(+1.54%) |
Dec 21, 2016 | 32.42 | 33.37 | 32.39 | 33.05 | 691,955 | +0.70(+2.15%) |
Dec 20, 2016 | 32.04 | 32.56 | 31.84 | 32.36 | 771,015 | +0.64(+2.02%) |
Dec 19, 2016 | 31.40 | 31.89 | 31.26 | 31.72 | 603,633 | +0.40(+1.29%) |
Dec 16, 2016 | 31.02 | 31.61 | 30.67 | 31.31 | 1,445,249 | +0.49(+1.58%) |
Dec 15, 2016 | 29.59 | 30.85 | 29.45 | 30.83 | 1,168,120 | +0.87(+2.90%) |
Dec 14, 2016 | 30.49 | 30.74 | 29.58 | 29.96 | 1,256,704 | -0.64(-2.09%) |
Dec 13, 2016 | 30.46 | 30.66 | 29.87 | 30.60 | 644,153 | +0.40(+1.34%) |
Dec 12, 2016 | 30.74 | 30.79 | 30.04 | 30.19 | 567,793 | +0.04(+0.15%) |
Dec 09, 2016 | 30.26 | 30.51 | 29.99 | 30.15 | 479,168 | +0.03(+0.11%) |
Dec 08, 2016 | 30.12 | 30.25 | 29.77 | 30.11 | 437,111 | +0.02(+0.07%) |
Dec 07, 2016 | 30.37 | 30.52 | 29.69 | 30.09 | 408,826 | -0.26(-0.85%) |
Dec 06, 2016 | 30.75 | 30.84 | 30.24 | 30.35 | 303,992 | -0.49(-1.58%) |
Dec 05, 2016 | 31.22 | 31.31 | 30.45 | 30.84 | 374,349 | -0.24(-0.78%) |
Dec 02, 2016 | 31.17 | 31.73 | 30.93 | 31.08 | 515,128 | -0.14(-0.45%) |
Dec 01, 2016 | 32.37 | 32.46 | 30.97 | 31.22 | 501,846 | -0.78(-2.44%) |
Nov 30, 2016 | 31.62 | 32.21 | 31.34 | 32.00 | 766,089 | +1.33(+4.35%) |
Nov 29, 2016 | 30.21 | 31.02 | 29.79 | 30.66 | 1,069,024 | -0.17(-0.55%) |
Nov 28, 2016 | 32.07 | 32.07 | 30.79 | 30.83 | 372,888 | -0.92(-2.90%) |
Nov 25, 2016 | 31.97 | 31.99 | 31.57 | 31.75 | 135,647 | -0.21(-0.67%) |
Nov 23, 2016 | 31.96 | 31.96 | 31.96 | 0 | +0.38(+1.19%) | |
Nov 22, 2016 | 32.30 | 32.41 | 31.52 | 31.59 | 384,021 | -0.63(-1.97%) |
Nov 21, 2016 | 32.43 | 32.81 | 32.04 | 32.22 | 463,892 | +0.38(+1.18%) |
Nov 18, 2016 | 31.96 | 32.18 | 31.26 | 31.85 | 408,833 | +0.15(+0.46%) |
Nov 17, 2016 | 31.99 | 32.51 | 31.53 | 31.70 | 427,410 | -0.01(-0.02%) |
Nov 16, 2016 | 32.40 | 32.71 | 31.63 | 31.71 | 367,115 | -0.86(-2.65%) |
Nov 15, 2016 | 32.32 | 32.75 | 32.06 | 32.57 | 410,201 | +0.78(+2.45%) |
Nov 14, 2016 | 30.79 | 31.84 | 30.51 | 31.79 | 674,970 | +1.03(+3.35%) |
Nov 11, 2016 | 31.54 | 31.54 | 30.46 | 30.76 | 491,471 | -0.85(-2.68%) |
Nov 10, 2016 | 32.10 | 32.51 | 31.57 | 31.61 | 660,601 | -0.31(-0.97%) |
Nov 09, 2016 | 30.80 | 32.31 | 30.80 | 31.91 | 496,568 | +0.91(+2.95%) |
Nov 08, 2016 | 30.79 | 31.26 | 30.69 | 31.00 | 419,809 | -0.01(-0.02%) |
Nov 07, 2016 | 30.89 | 31.16 | 30.73 | 31.01 | 383,086 | +0.63(+2.07%) |
Nov 04, 2016 | 30.14 | 31.02 | 30.03 | 30.38 | 459,949 | -0.25(-0.81%) |
Nov 03, 2016 | 30.68 | 30.82 | 30.50 | 30.62 | 480,151 | -0.04(-0.13%) |
Nov 02, 2016 | 30.27 | 30.94 | 30.16 | 30.66 | 753,658 | +0.06(+0.20%) |
Nov 01, 2016 | 31.10 | 31.12 | 30.38 | 30.60 | 426,825 | -0.32(-1.03%) |
Oct 31, 2016 | 31.29 | 31.35 | 30.68 | 30.92 | 382,061 | -0.60(-1.90%) |
Oct 28, 2016 | 31.67 | 32.26 | 31.32 | 31.52 | 202,137 | -0.29(-0.90%) |
Oct 27, 2016 | 31.94 | 32.30 | 31.72 | 31.81 | 338,024 | -0.37(-1.14%) |
Oct 26, 2016 | 32.45 | 32.64 | 31.96 | 32.17 | 412,890 | -0.38(-1.18%) |
Oct 25, 2016 | 32.82 | 32.82 | 32.19 | 32.56 | 269,897 | -0.23(-0.71%) |
Oct 24, 2016 | 33.21 | 33.40 | 32.52 | 32.79 | 371,590 | -0.41(-1.24%) |
Oct 21, 2016 | 32.67 | 33.31 | 32.52 | 33.20 | 781,565 | +0.57(+1.76%) |
Oct 20, 2016 | 32.75 | 32.94 | 32.55 | 32.63 | 438,081 | -0.15(-0.46%) |
Oct 19, 2016 | 32.35 | 32.91 | 32.25 | 32.78 | 586,694 | +0.52(+1.62%) |
Oct 18, 2016 | 31.91 | 32.34 | 31.74 | 32.26 | 511,031 | +0.46(+1.43%) |
Oct 17, 2016 | 31.38 | 31.92 | 31.24 | 31.80 | 466,600 | +0.38(+1.20%) |
Oct 14, 2016 | 31.16 | 31.52 | 30.90 | 31.42 | 429,223 | +0.37(+1.18%) |
Oct 13, 2016 | 30.32 | 31.07 | 30.07 | 31.06 | 288,128 | +0.51(+1.68%) |
Oct 12, 2016 | 30.16 | 30.78 | 29.78 | 30.54 | 418,435 | +0.22(+0.72%) |
Oct 11, 2016 | 30.70 | 30.70 | 30.15 | 30.33 | 650,138 | -0.31(-1.02%) |
Oct 10, 2016 | 30.94 | 31.18 | 30.49 | 30.64 | 285,139 | +0.25(+0.82%) |
Oct 07, 2016 | 30.83 | 30.83 | 30.16 | 30.39 | 430,429 | -0.02(-0.05%) |
Oct 06, 2016 | 31.16 | 31.21 | 30.15 | 30.40 | 489,938 | -0.53(-1.71%) |
Oct 05, 2016 | 31.18 | 31.19 | 30.65 | 30.93 | 656,026 | +0.27(+0.87%) |
Oct 04, 2016 | 30.88 | 31.18 | 30.42 | 30.67 | 808,965 | -0.27(-0.86%) |
Oct 03, 2016 | 30.76 | 31.17 | 30.59 | 30.93 | 880,373 | +0.31(+1.00%) |
Sep 30, 2016 | 30.66 | 30.73 | 30.24 | 30.63 | 527,097 | +0.27(+0.88%) |
Sep 29, 2016 | 30.04 | 30.46 | 29.72 | 30.36 | 610,429 | +0.43(+1.43%) |
Sep 28, 2016 | 29.16 | 30.37 | 29.07 | 29.93 | 864,085 | +0.89(+3.07%) |
Sep 27, 2016 | 28.58 | 29.38 | 28.29 | 29.04 | 584,726 | +0.08(+0.27%) |
Sep 26, 2016 | 28.91 | 29.18 | 28.56 | 28.96 | 521,602 | +0.26(+0.89%) |
Sep 23, 2016 | 28.09 | 28.75 | 28.02 | 28.71 | 631,414 | +0.63(+2.26%) |
Sep 22, 2016 | 28.16 | 28.22 | 27.88 | 28.07 | 475,343 | +0.26(+0.92%) |
Sep 21, 2016 | 27.48 | 27.88 | 27.22 | 27.82 | 627,990 | +0.61(+2.23%) |
Sep 20, 2016 | 27.42 | 27.95 | 27.21 | 27.21 | 573,253 | -0.22(-0.81%) |
Sep 19, 2016 | 26.99 | 27.88 | 26.99 | 27.43 | 907,574 | +0.69(+2.58%) |
Sep 16, 2016 | 26.15 | 27.10 | 26.07 | 26.74 | 1,703,852 | +0.42(+1.59%) |
Sep 15, 2016 | 26.78 | 27.00 | 26.31 | 26.33 | 776,377 | -0.44(-1.64%) |
Sep 14, 2016 | 26.87 | 27.59 | 26.70 | 26.77 | 588,297 | -0.13(-0.50%) |
Sep 13, 2016 | 27.01 | 27.81 | 26.65 | 26.90 | 964,313 | -0.47(-1.71%) |
Sep 12, 2016 | 26.74 | 27.73 | 26.55 | 27.37 | 1,118,044 | +0.29(+1.07%) |
Sep 09, 2016 | 27.72 | 27.88 | 26.99 | 27.08 | 558,713 | -0.97(-3.47%) |
Sep 08, 2016 | 28.51 | 28.87 | 28.00 | 28.05 | 1,612,577 | -0.33(-1.18%) |
Sep 07, 2016 | 28.38 | 28.55 | 28.00 | 28.38 | 693,661 | +0.04(+0.14%) |
Sep 06, 2016 | 28.39 | 28.59 | 28.07 | 28.35 | 595,266 | +0.22(+0.77%) |
Sep 02, 2016 | 27.95 | 28.13 | 28.13 | 28.13 | 665,589 | +0.32(+1.14%) |
Sep 01, 2016 | 27.85 | 27.85 | 27.12 | 27.81 | 448,058 | -0.18(-0.66%) |
Aug 31, 2016 | 28.07 | 28.16 | 27.58 | 28.00 | 612,502 | -0.05(-0.18%) |
Aug 30, 2016 | 28.62 | 28.62 | 27.68 | 28.05 | 451,984 | -0.42(-1.47%) |
Aug 29, 2016 | 28.08 | 28.48 | 27.80 | 28.46 | 332,902 | +0.34(+1.21%) |
Aug 26, 2016 | 28.06 | 28.38 | 27.95 | 28.12 | 234,291 | +0.16(+0.56%) |
Aug 25, 2016 | 27.70 | 28.25 | 27.70 | 27.97 | 253,461 | +0.03(+0.10%) |
Aug 24, 2016 | 27.74 | 28.10 | 27.67 | 27.94 | 497,497 | -0.07(-0.26%) |
Aug 23, 2016 | 27.67 | 28.07 | 27.54 | 28.01 | 434,962 | +0.31(+1.12%) |
Aug 22, 2016 | 27.85 | 28.05 | 27.58 | 27.70 | 363,690 | -0.42(-1.50%) |
Aug 19, 2016 | 28.56 | 28.62 | 28.06 | 28.12 | 293,980 | -0.58(-2.02%) |
Aug 18, 2016 | 28.50 | 28.89 | 28.33 | 28.70 | 446,108 | +0.46(+1.62%) |
Aug 17, 2016 | 28.07 | 28.45 | 28.05 | 28.25 | 431,209 | +0.01(+0.04%) |
Aug 16, 2016 | 28.15 | 28.33 | 27.94 | 28.23 | 464,311 | -0.03(-0.10%) |
Aug 15, 2016 | 27.89 | 28.37 | 27.81 | 28.26 | 604,316 | +0.70(+2.52%) |
Aug 12, 2016 | 27.19 | 27.91 | 27.13 | 27.57 | 559,147 | +0.67(+2.48%) |
Aug 11, 2016 | 26.92 | 27.03 | 26.38 | 26.90 | 432,296 | +0.26(+0.96%) |
Aug 10, 2016 | 27.51 | 27.51 | 26.49 | 26.64 | 336,826 | -0.52(-1.92%) |
Aug 09, 2016 | 27.48 | 27.82 | 26.98 | 27.17 | 202,960 | -0.17(-0.63%) |
Aug 08, 2016 | 27.49 | 27.81 | 27.19 | 27.34 | 329,273 | -0.07(-0.26%) |
Aug 05, 2016 | 28.06 | 28.21 | 27.12 | 27.41 | 483,802 | -0.66(-2.34%) |
Aug 04, 2016 | 27.50 | 28.18 | 27.28 | 28.07 | 523,879 | +0.36(+1.28%) |
Aug 03, 2016 | 27.04 | 27.83 | 26.90 | 27.71 | 370,175 | +0.82(+3.04%) |
Aug 02, 2016 | 27.51 | 27.70 | 26.52 | 26.89 | 463,787 | -0.36(-1.31%) |
Aug 01, 2016 | 27.88 | 28.22 | 27.18 | 27.25 | 467,819 | -1.10(-3.87%) |
Jul 29, 2016 | 28.36 | 28.52 | 27.82 | 28.35 | 474,881 | -0.06(-0.22%) |
Jul 28, 2016 | 27.96 | 28.46 | 27.75 | 28.41 | 521,688 | +0.22(+0.80%) |
Jul 27, 2016 | 27.40 | 28.88 | 27.40 | 28.18 | 860,376 | +0.90(+3.30%) |
Jul 26, 2016 | 27.07 | 27.48 | 26.91 | 27.28 | 637,230 | +0.11(+0.41%) |
Jul 25, 2016 | 27.80 | 27.84 | 27.04 | 27.17 | 583,759 | -0.54(-1.95%) |
Jul 22, 2016 | 27.36 | 27.77 | 27.09 | 27.71 | 278,085 | +0.27(+0.98%) |
Jul 21, 2016 | 27.69 | 27.90 | 27.14 | 27.44 | 276,725 | -0.17(-0.60%) |
Jul 20, 2016 | 27.00 | 27.64 | 26.69 | 27.61 | 568,793 | +0.61(+2.27%) |
Jul 19, 2016 | 26.89 | 27.08 | 26.76 | 27.00 | 391,555 | +0.02(+0.06%) |
Jul 18, 2016 | 26.97 | 27.21 | 26.59 | 26.98 | 982,633 | -0.11(-0.41%) |
Jul 15, 2016 | 27.34 | 27.44 | 26.86 | 27.09 | 312,646 | -0.25(-0.93%) |
Jul 14, 2016 | 27.41 | 27.59 | 27.26 | 27.34 | 233,796 | +0.14(+0.53%) |
Jul 13, 2016 | 27.71 | 27.74 | 26.83 | 27.20 | 553,266 | -0.58(-2.08%) |
Jul 12, 2016 | 27.63 | 27.97 | 27.46 | 27.78 | 925,738 | +0.35(+1.27%) |
Jul 11, 2016 | 27.90 | 28.17 | 27.37 | 27.43 | 475,793 | -0.23(-0.84%) |
Jul 08, 2016 | 27.71 | 27.44 | 27.44 | 27.66 | 290,579 | +0.23(+0.82%) |
Jul 07, 2016 | 27.39 | 27.93 | 27.11 | 27.44 | 277,677 | +0.31(+1.16%) |
Jul 06, 2016 | 27.13 | 27.41 | 26.84 | 27.12 | 511,352 | -0.21(-0.77%) |
Jul 05, 2016 | 27.15 | 27.19 | 26.80 | 27.33 | 478,291 | -0.39(-1.41%) |