Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 30.73 | 30.73 | 30.33 | 30.45 | 152,505 | -0.24(-0.79%) |
Jun 29, 2017 | 31.30 | 31.34 | 30.45 | 30.69 | 126,486 | -0.32(-1.04%) |
Jun 28, 2017 | 30.61 | 31.06 | 30.29 | 31.02 | 221,344 | +0.60(+1.99%) |
Jun 27, 2017 | 29.97 | 30.41 | 29.89 | 30.41 | 271,801 | +0.48(+1.62%) |
Jun 26, 2017 | 30.33 | 30.49 | 29.81 | 29.93 | 197,367 | -0.28(-0.93%) |
Jun 23, 2017 | 30.33 | 30.49 | 30.05 | 30.21 | 221,742 | -0.16(-0.53%) |
Jun 22, 2017 | 30.78 | 30.82 | 30.33 | 30.37 | 95,259 | -0.32(-1.05%) |
Jun 21, 2017 | 31.58 | 31.58 | 30.65 | 30.69 | 112,145 | -0.85(-2.68%) |
Jun 20, 2017 | 31.14 | 31.66 | 31.02 | 31.54 | 171,879 | +0.36(+1.16%) |
Jun 19, 2017 | 31.70 | 31.78 | 31.14 | 31.18 | 118,208 | -0.44(-1.40%) |
Jun 16, 2017 | 30.57 | 31.62 | 30.57 | 31.62 | 422,584 | -0.12(-0.38%) |
Jun 15, 2017 | 31.34 | 31.82 | 31.34 | 31.74 | 80,586 | +0.08(+0.25%) |
Jun 14, 2017 | 31.74 | 31.78 | 31.34 | 31.66 | 122,995 | -0.12(-0.38%) |
Jun 13, 2017 | 31.90 | 32.02 | 31.58 | 31.78 | 131,982 | +0.08(+0.25%) |
Jun 12, 2017 | 32.35 | 32.79 | 31.70 | 31.70 | 185,761 | -0.66(-2.05%) |
Jun 09, 2017 | 31.49 | 32.45 | 31.49 | 32.37 | 193,053 | +0.92(+2.93%) |
Jun 08, 2017 | 30.73 | 31.93 | 30.65 | 31.45 | 108,836 | +0.64(+2.08%) |
Jun 07, 2017 | 30.73 | 30.97 | 30.61 | 30.81 | 79,271 | +0.08(+0.26%) |
Jun 06, 2017 | 30.73 | 31.01 | 30.57 | 30.73 | 83,536 | -0.24(-0.78%) |
Jun 05, 2017 | 31.37 | 31.77 | 30.97 | 30.97 | 114,978 | -0.44(-1.40%) |
Jun 02, 2017 | 30.65 | 31.57 | 30.65 | 31.41 | 155,350 | +0.72(+2.35%) |
Jun 01, 2017 | 30.61 | 30.73 | 30.35 | 30.69 | 310,238 | +0.08(+0.26%) |
May 31, 2017 | 30.85 | 31.01 | 30.57 | 30.61 | 181,529 | -0.16(-0.52%) |
May 30, 2017 | 30.81 | 30.89 | 30.65 | 30.77 | 112,546 | -0.12(-0.39%) |
May 26, 2017 | 30.61 | 31.01 | 30.57 | 30.89 | 202,928 | +0.16(+0.52%) |
May 25, 2017 | 30.61 | 30.77 | 30.45 | 30.73 | 156,976 | +0.16(+0.52%) |
May 24, 2017 | 30.65 | 30.81 | 30.43 | 30.57 | 137,066 | +0.12(+0.39%) |
May 23, 2017 | 30.37 | 30.65 | 30.09 | 30.45 | 109,152 | +0.16(+0.53%) |
May 22, 2017 | 29.69 | 30.37 | 29.69 | 30.29 | 184,329 | +0.72(+2.44%) |
May 19, 2017 | 29.85 | 29.89 | 29.43 | 29.57 | 182,092 | -0.28(-0.94%) |
May 18, 2017 | 29.65 | 30.13 | 29.65 | 29.85 | 118,762 | +0.16(+0.54%) |
May 17, 2017 | 30.17 | 29.89 | 29.49 | 29.69 | 185,122 | -0.48(-1.59%) |
May 16, 2017 | 30.45 | 30.45 | 29.97 | 30.17 | 106,287 | -0.16(-0.53%) |
May 15, 2017 | 30.13 | 30.49 | 30.09 | 30.33 | 91,557 | +0.20(+0.66%) |
May 12, 2017 | 30.05 | 30.17 | 29.89 | 30.13 | 137,303 | -0.04(-0.13%) |
May 11, 2017 | 30.53 | 30.53 | 30.09 | 30.17 | 92,391 | -0.44(-1.44%) |
May 10, 2017 | 30.29 | 30.77 | 30.29 | 30.61 | 99,693 | +0.24(+0.79%) |
May 09, 2017 | 30.65 | 30.81 | 30.21 | 30.37 | 87,974 | -0.28(-0.91%) |
May 08, 2017 | 30.81 | 31.05 | 30.57 | 30.65 | 119,754 | -0.28(-0.91%) |
May 05, 2017 | 31.17 | 31.29 | 30.69 | 30.93 | 117,515 | -0.20(-0.64%) |
May 04, 2017 | 31.29 | 31.41 | 30.89 | 31.13 | 151,093 | +0.04(+0.13%) |
May 03, 2017 | 30.77 | 31.15 | 30.77 | 31.09 | 146,613 | +0.16(+0.52%) |
May 02, 2017 | 30.97 | 31.21 | 30.81 | 30.93 | 170,751 | +0.00(+0.00%) |
May 01, 2017 | 30.97 | 31.05 | 30.85 | 30.93 | 215,152 | +0.00(+0.00%) |
Apr 28, 2017 | 31.21 | 31.21 | 30.89 | 30.93 | 218,916 | -0.16(-0.51%) |
Apr 27, 2017 | 31.29 | 31.53 | 31.05 | 31.09 | 169,641 | -0.20(-0.64%) |
Apr 26, 2017 | 30.85 | 31.51 | 30.85 | 31.29 | 200,712 | +0.28(+0.90%) |
Apr 25, 2017 | 28.41 | 31.33 | 27.93 | 31.01 | 404,561 | -0.40(-1.27%) |
Apr 24, 2017 | 31.85 | 31.89 | 31.29 | 31.41 | 189,147 | +0.12(+0.38%) |
Apr 21, 2017 | 31.09 | 31.41 | 31.01 | 31.29 | 190,358 | +0.08(+0.26%) |
Apr 20, 2017 | 30.81 | 31.21 | 30.61 | 31.21 | 169,543 | +0.48(+1.56%) |
Apr 19, 2017 | 30.65 | 30.81 | 30.33 | 30.73 | 251,474 | +0.24(+0.79%) |
Apr 18, 2017 | 30.17 | 30.53 | 30.13 | 30.49 | 200,153 | +0.20(+0.66%) |
Apr 17, 2017 | 29.89 | 30.33 | 29.69 | 30.29 | 146,554 | +0.56(+1.88%) |
Apr 13, 2017 | 30.21 | 30.33 | 29.73 | 29.73 | 178,830 | -0.60(-1.98%) |
Apr 12, 2017 | 30.45 | 30.55 | 30.21 | 30.33 | 176,661 | -0.28(-0.91%) |
Apr 11, 2017 | 30.17 | 30.61 | 30.17 | 30.61 | 223,218 | +0.32(+1.06%) |
Apr 10, 2017 | 31.13 | 31.57 | 30.17 | 30.29 | 480,383 | -1.76(-5.49%) |
Apr 07, 2017 | 31.81 | 32.15 | 31.67 | 32.05 | 184,852 | +0.04(+0.12%) |
Apr 06, 2017 | 31.89 | 32.05 | 31.65 | 32.01 | 223,899 | +0.16(+0.50%) |
Apr 05, 2017 | 32.17 | 32.17 | 31.81 | 31.85 | 330,385 | -0.28(-0.87%) |
Apr 04, 2017 | 32.09 | 32.37 | 32.01 | 32.13 | 142,891 | +0.04(+0.12%) |
Apr 03, 2017 | 32.97 | 32.97 | 32.07 | 32.09 | 223,447 | -0.76(-2.31%) |
Mar 31, 2017 | 32.41 | 32.93 | 32.41 | 32.85 | 245,595 | +0.20(+0.61%) |
Mar 30, 2017 | 32.13 | 32.73 | 32.09 | 32.65 | 187,981 | +0.52(+1.62%) |
Mar 29, 2017 | 31.97 | 32.17 | 31.89 | 32.13 | 243,588 | +0.08(+0.25%) |
Mar 28, 2017 | 31.45 | 32.25 | 31.41 | 32.05 | 314,096 | +0.44(+1.39%) |
Mar 27, 2017 | 31.37 | 31.73 | 31.37 | 31.61 | 267,211 | -0.24(-0.75%) |
Mar 24, 2017 | 32.01 | 32.05 | 31.71 | 31.85 | 214,371 | -0.16(-0.50%) |
Mar 23, 2017 | 31.77 | 32.25 | 31.69 | 32.01 | 238,119 | +0.28(+0.88%) |
Mar 22, 2017 | 31.69 | 32.17 | 31.37 | 31.73 | 205,629 | -0.16(-0.50%) |
Mar 21, 2017 | 32.69 | 32.69 | 31.85 | 31.89 | 259,965 | -0.60(-1.85%) |
Mar 20, 2017 | 32.85 | 32.89 | 32.49 | 32.49 | 164,771 | -0.48(-1.46%) |
Mar 17, 2017 | 33.17 | 33.21 | 32.73 | 32.97 | 518,933 | -0.20(-0.60%) |
Mar 16, 2017 | 33.45 | 33.59 | 32.97 | 33.17 | 182,971 | -0.22(-0.66%) |
Mar 15, 2017 | 33.35 | 33.60 | 33.03 | 33.39 | 194,725 | +0.12(+0.36%) |
Mar 14, 2017 | 32.87 | 33.35 | 32.79 | 33.27 | 146,233 | +0.24(+0.72%) |
Mar 13, 2017 | 32.91 | 33.19 | 32.91 | 33.03 | 231,299 | +0.08(+0.24%) |
Mar 10, 2017 | 33.27 | 33.39 | 32.95 | 32.95 | 175,182 | -0.12(-0.36%) |
Mar 09, 2017 | 33.15 | 33.47 | 33.07 | 33.07 | 206,519 | +0.04(+0.12%) |
Mar 08, 2017 | 33.31 | 33.55 | 32.87 | 33.03 | 220,639 | -0.32(-0.95%) |
Mar 07, 2017 | 33.47 | 33.55 | 33.15 | 33.35 | 162,610 | -0.24(-0.71%) |
Mar 06, 2017 | 33.70 | 33.86 | 33.55 | 33.59 | 86,430 | -0.44(-1.29%) |
Mar 03, 2017 | 33.90 | 34.26 | 33.68 | 34.02 | 111,875 | +0.08(+0.23%) |
Mar 02, 2017 | 34.46 | 34.46 | 33.90 | 33.94 | 94,483 | -0.52(-1.50%) |
Mar 01, 2017 | 33.90 | 34.46 | 33.78 | 34.46 | 177,253 | +1.15(+3.46%) |
Feb 28, 2017 | 33.59 | 33.66 | 33.09 | 33.31 | 227,044 | -0.44(-1.30%) |
Feb 27, 2017 | 33.62 | 33.94 | 33.51 | 33.74 | 263,050 | +0.08(+0.24%) |
Feb 24, 2017 | 33.59 | 33.90 | 33.39 | 33.66 | 147,663 | -0.40(-1.17%) |
Feb 23, 2017 | 33.66 | 34.06 | 33.51 | 34.06 | 180,008 | +0.40(+1.18%) |
Feb 22, 2017 | 33.35 | 33.70 | 33.27 | 33.66 | 110,732 | +0.12(+0.36%) |
Feb 21, 2017 | 33.39 | 33.59 | 33.35 | 33.55 | 168,964 | +0.20(+0.60%) |
Feb 17, 2017 | 33.35 | 33.35 | 33.35 | 0 | -0.28(-0.83%) | |
Feb 16, 2017 | 33.11 | 33.70 | 33.11 | 33.62 | 242,025 | +0.32(+0.95%) |
Feb 15, 2017 | 33.39 | 33.55 | 32.99 | 33.31 | 163,264 | -0.24(-0.71%) |
Feb 14, 2017 | 33.07 | 33.62 | 33.03 | 33.55 | 299,659 | +0.32(+0.96%) |
Feb 13, 2017 | 33.62 | 33.86 | 33.15 | 33.23 | 283,375 | -0.36(-1.07%) |
Feb 10, 2017 | 33.66 | 33.90 | 33.51 | 33.59 | 210,397 | +0.00(+0.00%) |
Feb 09, 2017 | 33.19 | 33.66 | 33.19 | 33.59 | 161,630 | +0.36(+1.08%) |
Feb 08, 2017 | 33.90 | 33.91 | 33.07 | 33.23 | 329,557 | -0.95(-2.79%) |
Feb 07, 2017 | 32.75 | 35.10 | 32.71 | 34.18 | 289,255 | +1.03(+3.12%) |
Feb 06, 2017 | 33.23 | 33.47 | 33.03 | 33.15 | 191,508 | -0.36(-1.07%) |
Feb 03, 2017 | 33.27 | 33.51 | 33.11 | 33.51 | 204,281 | +0.56(+1.69%) |
Feb 02, 2017 | 32.51 | 32.99 | 32.39 | 32.95 | 161,688 | +0.28(+0.85%) |
Feb 01, 2017 | 33.03 | 33.35 | 32.59 | 32.67 | 214,362 | -0.20(-0.60%) |
Jan 31, 2017 | 32.75 | 33.19 | 32.63 | 32.87 | 333,377 | -0.08(-0.24%) |
Jan 30, 2017 | 33.27 | 33.27 | 32.83 | 32.95 | 187,377 | -0.52(-1.54%) |
Jan 27, 2017 | 34.26 | 34.26 | 33.35 | 33.47 | 301,694 | -0.87(-2.55%) |
Jan 26, 2017 | 34.18 | 34.34 | 34.06 | 34.34 | 164,561 | +0.08(+0.23%) |
Jan 25, 2017 | 34.38 | 34.50 | 34.14 | 34.26 | 233,522 | +0.16(+0.47%) |
Jan 24, 2017 | 33.47 | 34.26 | 33.35 | 34.10 | 210,113 | +0.68(+2.02%) |
Jan 23, 2017 | 33.62 | 33.74 | 33.31 | 33.43 | 168,998 | -0.20(-0.59%) |
Jan 20, 2017 | 33.39 | 33.90 | 33.39 | 33.62 | 140,037 | +0.24(+0.71%) |
Jan 19, 2017 | 33.74 | 33.82 | 33.11 | 33.39 | 165,721 | -0.28(-0.83%) |
Jan 18, 2017 | 33.59 | 33.86 | 33.23 | 33.66 | 213,271 | +0.12(+0.36%) |
Jan 17, 2017 | 33.78 | 33.78 | 33.16 | 33.55 | 228,975 | -0.52(-1.52%) |
Jan 13, 2017 | 34.06 | 34.06 | 34.06 | 0 | +0.32(+0.94%) | |
Jan 12, 2017 | 34.10 | 34.22 | 33.27 | 33.74 | 188,401 | -0.64(-1.85%) |
Jan 11, 2017 | 34.22 | 34.38 | 33.78 | 34.38 | 204,316 | +0.20(+0.58%) |
Jan 10, 2017 | 33.82 | 34.22 | 33.59 | 34.18 | 262,075 | +0.32(+0.94%) |
Jan 09, 2017 | 34.14 | 34.14 | 33.55 | 33.86 | 224,487 | -0.48(-1.39%) |
Jan 06, 2017 | 34.42 | 34.46 | 34.18 | 34.34 | 116,826 | +0.04(+0.12%) |
Jan 05, 2017 | 34.46 | 34.58 | 33.90 | 34.30 | 173,245 | -0.28(-0.80%) |
Jan 04, 2017 | 34.18 | 34.62 | 34.14 | 34.58 | 285,205 | +0.48(+1.40%) |
Jan 03, 2017 | 34.42 | 34.42 | 33.82 | 34.10 | 192,793 | +0.08(+0.23%) |
Dec 30, 2016 | 34.02 | 34.02 | 34.02 | 0 | -0.40(-1.15%) | |
Dec 29, 2016 | 34.26 | 34.50 | 34.06 | 34.42 | 148,910 | +0.16(+0.46%) |
Dec 28, 2016 | 34.54 | 34.54 | 33.98 | 34.26 | 142,034 | -0.16(-0.46%) |
Dec 27, 2016 | 34.42 | 34.42 | 34.14 | 34.42 | 94,475 | +0.12(+0.35%) |
Dec 23, 2016 | 34.30 | 34.30 | 34.30 | 0 | +0.20(+0.58%) | |
Dec 22, 2016 | 34.38 | 34.38 | 33.94 | 34.10 | 207,953 | -0.16(-0.46%) |
Dec 21, 2016 | 34.34 | 34.54 | 34.14 | 34.26 | 151,723 | -0.08(-0.23%) |
Dec 20, 2016 | 34.62 | 34.62 | 33.98 | 34.34 | 228,729 | +0.00(+0.00%) |
Dec 19, 2016 | 33.70 | 34.66 | 33.70 | 34.34 | 312,624 | +0.44(+1.29%) |
Dec 16, 2016 | 34.18 | 34.34 | 33.90 | 33.90 | 573,755 | -0.20(-0.58%) |
Dec 15, 2016 | 33.74 | 34.22 | 33.70 | 34.10 | 209,621 | +0.37(+1.10%) |
Dec 14, 2016 | 33.89 | 34.05 | 33.53 | 33.73 | 164,371 | -0.16(-0.47%) |
Dec 13, 2016 | 34.17 | 34.48 | 33.59 | 33.89 | 162,954 | -0.12(-0.35%) |
Dec 12, 2016 | 33.93 | 34.32 | 33.77 | 34.01 | 193,603 | +0.08(+0.23%) |
Dec 09, 2016 | 33.81 | 33.93 | 33.23 | 33.93 | 300,897 | +0.28(+0.82%) |
Dec 08, 2016 | 32.98 | 33.68 | 32.94 | 33.65 | 210,839 | +0.67(+2.04%) |
Dec 07, 2016 | 32.78 | 33.14 | 32.67 | 32.98 | 271,897 | +0.16(+0.48%) |
Dec 06, 2016 | 32.23 | 32.86 | 31.88 | 32.82 | 251,808 | +0.79(+2.47%) |
Dec 05, 2016 | 31.68 | 32.19 | 31.52 | 32.03 | 228,120 | +0.67(+2.14%) |
Dec 02, 2016 | 31.60 | 31.68 | 31.28 | 31.36 | 157,025 | -0.24(-0.75%) |
Dec 01, 2016 | 31.99 | 32.07 | 31.52 | 31.60 | 207,369 | -0.12(-0.37%) |
Nov 30, 2016 | 32.11 | 32.19 | 31.52 | 31.72 | 191,442 | -0.04(-0.12%) |
Nov 29, 2016 | 31.40 | 31.99 | 31.40 | 31.76 | 259,322 | +0.36(+1.13%) |
Nov 28, 2016 | 31.56 | 31.76 | 31.28 | 31.40 | 250,417 | -0.36(-1.12%) |
Nov 25, 2016 | 31.48 | 31.84 | 31.44 | 31.76 | 139,485 | +0.36(+1.13%) |
Nov 23, 2016 | 31.40 | 31.40 | 31.40 | 0 | -0.04(-0.13%) | |
Nov 22, 2016 | 31.28 | 31.64 | 31.22 | 31.44 | 397,199 | +0.39(+1.27%) |
Nov 21, 2016 | 31.09 | 31.13 | 30.57 | 31.05 | 154,553 | +0.20(+0.64%) |
Nov 18, 2016 | 30.85 | 30.93 | 30.45 | 30.85 | 325,271 | +0.04(+0.13%) |
Nov 17, 2016 | 30.30 | 30.73 | 30.26 | 30.81 | 254,686 | +0.51(+1.69%) |
Nov 16, 2016 | 30.30 | 30.37 | 30.14 | 30.30 | 285,231 | -0.08(-0.26%) |
Nov 15, 2016 | 30.85 | 30.89 | 30.08 | 30.37 | 267,899 | -0.87(-2.78%) |
Nov 14, 2016 | 30.73 | 31.64 | 30.41 | 31.24 | 467,967 | +0.95(+3.13%) |
Nov 11, 2016 | 29.31 | 30.57 | 29.19 | 30.30 | 719,930 | +1.07(+3.65%) |
Nov 10, 2016 | 28.24 | 29.35 | 28.00 | 29.23 | 480,499 | +1.46(+5.26%) |
Nov 09, 2016 | 27.33 | 27.77 | 27.18 | 27.77 | 329,553 | +0.83(+3.08%) |
Nov 08, 2016 | 26.62 | 27.14 | 26.62 | 26.94 | 191,141 | +0.16(+0.59%) |
Nov 07, 2016 | 26.54 | 26.98 | 26.54 | 26.78 | 291,138 | +0.47(+1.80%) |
Nov 04, 2016 | 26.62 | 26.98 | 26.31 | 26.31 | 284,552 | -0.43(-1.62%) |
Nov 03, 2016 | 27.45 | 27.49 | 26.70 | 26.74 | 307,408 | -0.83(-3.01%) |
Nov 02, 2016 | 28.04 | 28.36 | 27.53 | 27.57 | 508,669 | -0.95(-3.32%) |
Nov 01, 2016 | 28.12 | 30.10 | 28.12 | 28.52 | 213,468 | +0.12(+0.42%) |
Oct 31, 2016 | 28.12 | 28.52 | 27.89 | 28.40 | 257,359 | +0.28(+0.98%) |
Oct 28, 2016 | 28.12 | 28.36 | 27.89 | 28.12 | 148,040 | -0.04(-0.14%) |
Oct 27, 2016 | 28.68 | 28.68 | 28.12 | 28.16 | 211,928 | -0.32(-1.11%) |
Oct 26, 2016 | 28.87 | 29.07 | 28.40 | 28.48 | 225,891 | -0.43(-1.50%) |
Oct 25, 2016 | 29.19 | 29.19 | 28.76 | 28.91 | 68,016 | -0.36(-1.21%) |
Oct 24, 2016 | 28.83 | 29.27 | 28.81 | 29.27 | 121,101 | +0.63(+2.21%) |
Oct 21, 2016 | 28.60 | 28.72 | 28.52 | 28.64 | 182,933 | -0.28(-0.96%) |
Oct 20, 2016 | 29.43 | 29.47 | 28.87 | 28.91 | 113,675 | -0.55(-1.88%) |
Oct 19, 2016 | 29.70 | 29.70 | 29.35 | 29.47 | 139,350 | -0.16(-0.53%) |
Oct 18, 2016 | 29.90 | 30.02 | 29.47 | 29.62 | 110,530 | +0.04(+0.13%) |
Oct 17, 2016 | 29.78 | 29.82 | 29.53 | 29.58 | 80,609 | -0.08(-0.27%) |
Oct 14, 2016 | 29.73 | 29.86 | 29.57 | 29.66 | 115,269 | +0.26(+0.89%) |
Oct 13, 2016 | 29.44 | 29.59 | 29.32 | 29.40 | 185,726 | -0.21(-0.72%) |
Oct 12, 2016 | 29.73 | 29.88 | 29.61 | 29.62 | 217,172 | -0.05(-0.16%) |
Oct 11, 2016 | 29.85 | 29.92 | 29.39 | 29.66 | 182,862 | -0.28(-0.92%) |
Oct 10, 2016 | 29.84 | 29.96 | 29.73 | 29.94 | 113,968 | +0.22(+0.74%) |
Oct 07, 2016 | 29.77 | 29.96 | 29.62 | 29.72 | 174,608 | -0.04(-0.13%) |
Oct 06, 2016 | 29.55 | 29.80 | 29.44 | 29.76 | 273,299 | +0.20(+0.67%) |
Oct 05, 2016 | 29.06 | 29.66 | 28.90 | 29.56 | 251,099 | +0.70(+2.41%) |
Oct 04, 2016 | 28.83 | 28.97 | 28.57 | 28.87 | 133,936 | +0.07(+0.25%) |
Oct 03, 2016 | 28.87 | 28.87 | 28.57 | 28.79 | 156,831 | -0.16(-0.55%) |
Sep 30, 2016 | 29.01 | 29.16 | 28.75 | 28.95 | 241,882 | +0.07(+0.25%) |
Sep 29, 2016 | 29.18 | 29.37 | 28.73 | 28.88 | 268,061 | -0.45(-1.54%) |
Sep 28, 2016 | 28.81 | 29.33 | 28.79 | 29.33 | 297,227 | +0.66(+2.31%) |
Sep 27, 2016 | 28.28 | 28.86 | 28.28 | 28.67 | 204,626 | +0.31(+1.09%) |
Sep 26, 2016 | 28.90 | 28.97 | 28.36 | 28.36 | 193,769 | -0.64(-2.21%) |
Sep 23, 2016 | 29.32 | 29.50 | 28.98 | 29.00 | 285,738 | -0.51(-1.74%) |
Sep 22, 2016 | 29.29 | 29.52 | 29.04 | 29.51 | 288,780 | +0.49(+1.69%) |
Sep 21, 2016 | 28.73 | 29.05 | 28.56 | 29.02 | 342,936 | +0.55(+1.94%) |
Sep 20, 2016 | 28.39 | 28.50 | 28.23 | 28.47 | 225,877 | +0.28(+0.98%) |
Sep 19, 2016 | 27.91 | 28.20 | 27.78 | 28.19 | 151,863 | +0.42(+1.51%) |
Sep 16, 2016 | 27.78 | 27.81 | 27.52 | 27.78 | 406,259 | -0.05(-0.17%) |
Sep 15, 2016 | 27.25 | 27.83 | 27.15 | 27.82 | 236,552 | +0.66(+2.44%) |
Sep 14, 2016 | 27.57 | 27.57 | 27.13 | 27.16 | 227,157 | -0.28(-1.01%) |
Sep 13, 2016 | 27.63 | 27.73 | 27.43 | 27.44 | 186,281 | -0.38(-1.35%) |
Sep 12, 2016 | 27.50 | 27.86 | 27.46 | 27.81 | 232,059 | +0.09(+0.34%) |
Sep 09, 2016 | 28.16 | 28.16 | 27.72 | 27.72 | 161,084 | -0.52(-1.83%) |
Sep 08, 2016 | 28.55 | 28.75 | 28.22 | 28.23 | 158,144 | -0.34(-1.18%) |
Sep 07, 2016 | 29.80 | 29.80 | 28.20 | 28.57 | 619,919 | +0.11(+0.39%) |
Sep 06, 2016 | 28.56 | 28.56 | 28.29 | 28.46 | 143,692 | -0.02(-0.08%) |
Sep 02, 2016 | 28.42 | 28.49 | 28.49 | 28.49 | 245,766 | +0.20(+0.69%) |
Sep 01, 2016 | 28.72 | 28.80 | 28.18 | 28.29 | 205,510 | -0.37(-1.29%) |
Aug 31, 2016 | 28.71 | 28.78 | 28.45 | 28.66 | 139,148 | +0.01(+0.03%) |
Aug 30, 2016 | 28.32 | 28.65 | 28.31 | 28.65 | 94,291 | +0.27(+0.94%) |
Aug 29, 2016 | 28.14 | 28.45 | 28.14 | 28.38 | 105,735 | +0.16(+0.58%) |
Aug 26, 2016 | 28.38 | 28.55 | 28.05 | 28.22 | 107,249 | -0.22(-0.77%) |
Aug 25, 2016 | 28.06 | 28.47 | 27.94 | 28.44 | 178,785 | +0.38(+1.37%) |
Aug 24, 2016 | 27.82 | 28.08 | 27.82 | 28.05 | 109,945 | +0.13(+0.48%) |
Aug 23, 2016 | 27.87 | 28.02 | 27.78 | 27.92 | 101,317 | +0.08(+0.28%) |
Aug 22, 2016 | 27.82 | 27.90 | 27.64 | 27.84 | 73,428 | -0.01(-0.03%) |
Aug 19, 2016 | 27.75 | 27.92 | 27.51 | 27.85 | 173,881 | +0.12(+0.42%) |
Aug 18, 2016 | 27.74 | 27.86 | 27.62 | 27.73 | 89,992 | +0.12(+0.43%) |
Aug 17, 2016 | 27.78 | 27.87 | 27.55 | 27.62 | 122,105 | -0.22(-0.79%) |
Aug 16, 2016 | 28.02 | 28.16 | 27.77 | 27.83 | 147,741 | -0.20(-0.70%) |
Aug 15, 2016 | 27.80 | 28.12 | 27.74 | 28.03 | 207,873 | +0.34(+1.22%) |
Aug 12, 2016 | 27.60 | 27.76 | 27.42 | 27.69 | 123,593 | +0.02(+0.06%) |
Aug 11, 2016 | 27.71 | 27.75 | 27.56 | 27.68 | 116,712 | -0.02(-0.08%) |
Aug 10, 2016 | 27.81 | 27.81 | 27.47 | 27.70 | 114,720 | -0.06(-0.23%) |
Aug 09, 2016 | 27.78 | 27.87 | 27.69 | 27.76 | 92,782 | -0.02(-0.08%) |
Aug 08, 2016 | 27.81 | 27.81 | 27.68 | 27.79 | 149,471 | +0.09(+0.31%) |
Aug 05, 2016 | 27.33 | 27.71 | 27.12 | 27.70 | 245,717 | +0.61(+2.26%) |
Aug 04, 2016 | 27.36 | 27.36 | 27.06 | 27.09 | 160,730 | -0.21(-0.78%) |
Aug 03, 2016 | 27.08 | 27.31 | 27.04 | 27.30 | 194,914 | +0.29(+1.07%) |
Aug 02, 2016 | 26.89 | 27.05 | 26.78 | 27.01 | 235,179 | +0.17(+0.64%) |
Aug 01, 2016 | 26.87 | 27.04 | 26.70 | 26.84 | 143,979 | +0.04(+0.15%) |
Jul 29, 2016 | 27.18 | 27.18 | 26.78 | 26.80 | 239,287 | -0.51(-1.87%) |
Jul 28, 2016 | 27.85 | 27.85 | 26.82 | 27.31 | 245,711 | -0.10(-0.37%) |
Jul 27, 2016 | 27.77 | 27.77 | 27.24 | 27.41 | 198,477 | -0.29(-1.05%) |
Jul 26, 2016 | 27.54 | 27.80 | 27.49 | 27.70 | 159,843 | +0.17(+0.63%) |
Jul 25, 2016 | 27.47 | 27.75 | 27.43 | 27.53 | 146,776 | -0.01(-0.03%) |
Jul 22, 2016 | 27.44 | 27.67 | 27.36 | 27.54 | 159,487 | +0.08(+0.29%) |
Jul 21, 2016 | 27.44 | 27.58 | 27.27 | 27.46 | 244,154 | -0.07(-0.26%) |
Jul 20, 2016 | 27.40 | 27.66 | 27.37 | 27.53 | 134,371 | +0.19(+0.69%) |
Jul 19, 2016 | 27.32 | 27.43 | 27.13 | 27.34 | 191,116 | +0.02(+0.09%) |
Jul 18, 2016 | 27.65 | 27.67 | 27.31 | 27.32 | 169,240 | -0.32(-1.16%) |
Jul 15, 2016 | 27.64 | 27.71 | 27.45 | 27.64 | 139,728 | +0.05(+0.17%) |
Jul 14, 2016 | 27.39 | 27.72 | 27.48 | 27.59 | 133,711 | +0.20(+0.74%) |
Jul 13, 2016 | 27.40 | 27.45 | 27.28 | 27.39 | 135,440 | -0.03(-0.11%) |
Jul 12, 2016 | 27.13 | 27.61 | 27.12 | 27.42 | 136,485 | +0.39(+1.45%) |
Jul 11, 2016 | 26.85 | 27.11 | 26.74 | 27.03 | 127,869 | +0.33(+1.23%) |
Jul 08, 2016 | 26.79 | 26.85 | 26.64 | 26.70 | 240,815 | +0.14(+0.53%) |
Jul 07, 2016 | 26.31 | 26.66 | 26.31 | 26.56 | 218,090 | +0.27(+1.04%) |
Jul 06, 2016 | 26.04 | 26.34 | 25.97 | 26.28 | 198,930 | +0.09(+0.36%) |
Jul 05, 2016 | 26.28 | 26.41 | 26.04 | 26.19 | 90,651 | -0.34(-1.27%) |