Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 26.85 | 26.85 | 25.97 | 25.98 | 1,913,809 | -0.26(-0.99%) |
Jun 29, 2017 | 26.86 | 27.00 | 25.82 | 26.24 | 3,007,851 | -0.83(-3.07%) |
Jun 28, 2017 | 26.65 | 27.15 | 26.30 | 27.07 | 2,091,795 | +0.49(+1.84%) |
Jun 27, 2017 | 27.40 | 27.46 | 26.57 | 26.58 | 2,412,817 | -0.98(-3.56%) |
Jun 26, 2017 | 28.27 | 28.52 | 27.15 | 27.56 | 3,352,662 | -0.64(-2.27%) |
Jun 23, 2017 | 28.35 | 28.20 | 5,735,200 | +1.06(+3.91%) | ||
Jun 22, 2017 | 27.16 | 27.47 | 26.96 | 27.14 | 2,634,352 | +0.01(+0.04%) |
Jun 21, 2017 | 27.25 | 27.69 | 26.91 | 27.13 | 2,125,112 | -0.06(-0.22%) |
Jun 20, 2017 | 27.40 | 27.92 | 27.17 | 27.19 | 3,472,935 | -0.39(-1.41%) |
Jun 19, 2017 | 27.93 | 27.98 | 26.64 | 27.58 | 6,002,126 | -0.21(-0.76%) |
Jun 16, 2017 | 27.75 | 28.99 | 27.38 | 27.79 | 16,094,543 | +2.15(+8.39%) |
Jun 15, 2017 | 24.86 | 25.84 | 24.68 | 25.64 | 6,635,100 | +0.38(+1.50%) |
Jun 14, 2017 | 25.54 | 25.84 | 24.97 | 25.26 | 3,899,135 | -0.10(-0.39%) |
Jun 13, 2017 | 25.11 | 25.66 | 24.62 | 25.36 | 3,425,642 | +0.49(+1.97%) |
Jun 12, 2017 | 24.89 | 25.20 | 24.02 | 24.87 | 2,923,635 | -0.17(-0.68%) |
Jun 09, 2017 | 25.93 | 26.41 | 24.45 | 25.04 | 3,634,961 | -0.79(-3.06%) |
Jun 08, 2017 | 25.48 | 26.52 | 25.41 | 25.83 | 3,382,926 | -0.48(-1.82%) |
Jun 07, 2017 | 26.95 | 27.22 | 25.82 | 26.31 | 2,811,748 | -0.45(-1.68%) |
Jun 06, 2017 | 25.25 | 27.43 | 25.15 | 26.76 | 4,383,065 | +1.36(+5.35%) |
Jun 05, 2017 | 25.43 | 25.74 | 25.27 | 25.40 | 1,517,272 | -0.10(-0.39%) |
Jun 02, 2017 | 25.96 | 26.30 | 25.44 | 25.50 | 1,738,484 | -0.38(-1.47%) |
Jun 01, 2017 | 25.25 | 25.93 | 25.03 | 25.88 | 2,821,046 | +1.22(+4.95%) |
May 31, 2017 | 25.10 | 25.12 | 24.28 | 24.66 | 1,466,646 | -0.33(-1.32%) |
May 30, 2017 | 25.22 | 25.42 | 24.82 | 24.99 | 1,208,574 | -0.26(-1.03%) |
May 26, 2017 | 24.70 | 25.52 | 24.59 | 25.25 | 1,681,341 | +0.46(+1.86%) |
May 25, 2017 | 25.35 | 25.70 | 24.66 | 24.79 | 2,191,050 | -0.32(-1.27%) |
May 24, 2017 | 25.47 | 25.59 | 24.77 | 25.11 | 2,070,771 | -0.30(-1.18%) |
May 23, 2017 | 26.11 | 26.19 | 25.27 | 25.41 | 3,494,709 | -0.58(-2.23%) |
May 22, 2017 | 24.96 | 26.13 | 24.75 | 25.99 | 5,668,686 | +2.41(+10.22%) |
May 19, 2017 | 23.24 | 23.93 | 23.22 | 23.58 | 1,985,357 | +0.50(+2.17%) |
May 18, 2017 | 22.95 | 23.23 | 22.51 | 23.08 | 3,010,955 | +0.02(+0.09%) |
May 17, 2017 | 24.81 | 24.99 | 22.93 | 23.06 | 4,607,334 | -2.23(-8.82%) |
May 16, 2017 | 24.82 | 25.30 | 24.72 | 25.29 | 1,921,825 | +0.49(+1.98%) |
May 15, 2017 | 24.41 | 25.06 | 24.41 | 24.80 | 2,423,606 | +0.44(+1.81%) |
May 12, 2017 | 24.54 | 24.56 | 23.96 | 24.36 | 1,916,922 | -0.07(-0.29%) |
May 11, 2017 | 24.94 | 25.06 | 24.39 | 24.43 | 1,880,449 | -0.58(-2.32%) |
May 10, 2017 | 24.53 | 25.07 | 24.14 | 25.01 | 2,482,153 | +0.41(+1.67%) |
May 09, 2017 | 23.79 | 24.96 | 23.78 | 24.60 | 3,183,956 | +0.92(+3.86%) |
May 08, 2017 | 23.77 | 23.99 | 23.30 | 23.68 | 1,896,414 | -0.11(-0.44%) |
May 05, 2017 | 23.41 | 23.95 | 22.92 | 23.79 | 4,368,880 | +0.73(+3.17%) |
May 04, 2017 | 23.66 | 23.74 | 22.87 | 23.06 | 4,283,690 | +0.46(+2.04%) |
May 03, 2017 | 22.63 | 22.90 | 22.31 | 22.60 | 3,205,017 | -0.49(-2.12%) |
May 02, 2017 | 23.38 | 23.43 | 22.84 | 23.09 | 3,303,426 | -0.30(-1.28%) |
May 01, 2017 | 22.96 | 23.42 | 22.86 | 23.39 | 3,376,919 | +0.55(+2.41%) |
Apr 28, 2017 | 22.60 | 22.89 | 22.16 | 22.84 | 2,919,106 | +0.27(+1.20%) |
Apr 27, 2017 | 22.76 | 23.00 | 22.40 | 22.57 | 2,084,300 | -0.01(-0.04%) |
Apr 26, 2017 | 23.06 | 23.16 | 22.23 | 22.58 | 3,136,029 | -0.69(-2.97%) |
Apr 25, 2017 | 23.10 | 23.41 | 22.95 | 23.27 | 2,294,559 | +0.28(+1.22%) |
Apr 24, 2017 | 22.76 | 23.01 | 22.32 | 22.99 | 3,192,232 | +0.46(+2.04%) |
Apr 21, 2017 | 21.99 | 22.94 | 21.99 | 22.53 | 5,994,265 | +0.67(+3.06%) |
Apr 20, 2017 | 21.96 | 22.19 | 21.53 | 21.86 | 4,728,434 | +0.11(+0.51%) |
Apr 19, 2017 | 23.90 | 23.96 | 21.58 | 21.75 | 17,349,176 | -2.09(-8.77%) |
Apr 18, 2017 | 24.25 | 24.59 | 23.79 | 23.84 | 5,070,049 | -0.56(-2.30%) |
Apr 17, 2017 | 24.13 | 24.56 | 24.05 | 24.40 | 2,470,825 | +0.30(+1.24%) |
Apr 13, 2017 | 25.24 | 25.30 | 24.10 | 24.10 | 4,889,390 | -0.05(-0.21%) |
Apr 12, 2017 | 24.25 | 24.35 | 23.97 | 24.15 | 2,526,057 | -0.07(-0.29%) |
Apr 11, 2017 | 24.74 | 24.95 | 24.10 | 24.22 | 3,823,799 | -0.67(-2.69%) |
Apr 10, 2017 | 24.83 | 25.11 | 24.66 | 24.89 | 2,682,947 | +0.01(+0.04%) |
Apr 07, 2017 | 25.13 | 25.29 | 24.84 | 24.88 | 2,295,516 | -0.26(-1.03%) |
Apr 06, 2017 | 25.16 | 25.57 | 24.92 | 25.14 | 3,440,576 | +0.12(+0.48%) |
Apr 05, 2017 | 26.52 | 26.59 | 24.91 | 25.02 | 5,204,174 | -1.46(-5.51%) |
Apr 04, 2017 | 26.99 | 27.21 | 26.41 | 26.48 | 1,910,966 | -0.63(-2.32%) |
Apr 03, 2017 | 27.39 | 27.68 | 26.75 | 27.11 | 3,586,013 | -0.23(-0.84%) |
Mar 31, 2017 | 28.13 | 28.14 | 26.99 | 27.34 | 5,835,866 | -0.84(-2.98%) |
Mar 30, 2017 | 27.97 | 28.40 | 27.93 | 28.18 | 2,012,864 | +0.21(+0.75%) |
Mar 29, 2017 | 29.00 | 29.01 | 27.84 | 27.97 | 4,401,678 | -0.91(-3.15%) |
Mar 28, 2017 | 28.64 | 29.07 | 28.34 | 28.88 | 2,878,033 | +0.28(+0.98%) |
Mar 27, 2017 | 27.89 | 28.82 | 27.76 | 28.60 | 3,248,181 | +0.24(+0.85%) |
Mar 24, 2017 | 27.71 | 28.51 | 27.67 | 28.36 | 3,384,388 | +0.65(+2.35%) |
Mar 23, 2017 | 27.90 | 27.95 | 27.43 | 27.71 | 2,627,674 | +0.12(+0.43%) |
Mar 22, 2017 | 27.03 | 27.64 | 26.75 | 27.59 | 2,280,313 | +0.54(+2.00%) |
Mar 21, 2017 | 27.35 | 27.99 | 27.00 | 27.05 | 5,211,351 | -0.20(-0.73%) |
Mar 20, 2017 | 27.48 | 27.64 | 26.99 | 27.25 | 4,070,721 | -0.11(-0.40%) |
Mar 17, 2017 | 27.00 | 27.53 | 26.78 | 27.36 | 4,720,671 | +0.53(+1.98%) |
Mar 16, 2017 | 26.72 | 27.24 | 26.64 | 26.83 | 4,588,872 | +0.25(+0.94%) |
Mar 15, 2017 | 26.15 | 26.80 | 25.85 | 26.58 | 8,728,965 | +0.89(+3.46%) |
Mar 14, 2017 | 26.56 | 27.09 | 25.61 | 25.69 | 7,901,147 | -1.06(-3.96%) |
Mar 13, 2017 | 27.56 | 27.87 | 26.60 | 26.75 | 12,325,504 | -0.23(-0.85%) |
Mar 10, 2017 | 29.10 | 29.41 | 26.77 | 26.98 | 31,338,724 | -7.92(-22.69%) |
Mar 09, 2017 | 34.42 | 35.25 | 33.94 | 34.90 | 6,028,673 | +0.55(+1.60%) |
Mar 08, 2017 | 34.65 | 34.99 | 34.20 | 34.35 | 1,879,969 | -0.34(-0.98%) |
Mar 07, 2017 | 35.14 | 35.25 | 34.12 | 34.69 | 1,754,657 | -0.28(-0.80%) |
Mar 06, 2017 | 34.41 | 35.03 | 34.18 | 34.97 | 2,195,282 | +0.49(+1.42%) |
Mar 03, 2017 | 33.52 | 34.60 | 33.25 | 34.48 | 2,541,188 | +1.06(+3.17%) |
Mar 02, 2017 | 34.18 | 34.72 | 33.35 | 33.42 | 2,321,935 | -0.95(-2.76%) |
Mar 01, 2017 | 33.96 | 34.50 | 33.88 | 34.37 | 1,654,261 | +0.89(+2.66%) |
Feb 28, 2017 | 34.03 | 34.16 | 33.44 | 33.48 | 1,781,964 | -0.69(-2.02%) |
Feb 27, 2017 | 34.03 | 34.59 | 33.96 | 34.17 | 2,306,612 | -0.03(-0.09%) |
Feb 24, 2017 | 33.78 | 34.31 | 33.55 | 34.20 | 1,563,061 | +0.05(+0.15%) |
Feb 23, 2017 | 34.40 | 34.69 | 33.38 | 34.15 | 3,626,857 | +0.04(+0.12%) |
Feb 22, 2017 | 35.02 | 35.12 | 33.81 | 34.11 | 3,392,799 | -1.14(-3.23%) |
Feb 21, 2017 | 34.45 | 35.56 | 34.23 | 35.25 | 4,884,638 | +1.50(+4.44%) |
Feb 17, 2017 | 33.75 | 33.75 | 33.75 | 0 | -1.03(-2.96%) | |
Feb 16, 2017 | 35.30 | 35.75 | 34.55 | 34.78 | 2,651,822 | -0.44(-1.25%) |
Feb 15, 2017 | 35.74 | 35.96 | 34.52 | 35.22 | 3,074,812 | -0.79(-2.19%) |
Feb 14, 2017 | 35.78 | 36.41 | 35.46 | 36.01 | 3,818,343 | +0.17(+0.47%) |
Feb 13, 2017 | 34.44 | 35.95 | 34.40 | 35.84 | 5,425,846 | +1.64(+4.80%) |
Feb 10, 2017 | 32.51 | 34.24 | 32.15 | 34.20 | 4,873,087 | +1.77(+5.46%) |
Feb 09, 2017 | 32.35 | 32.57 | 31.45 | 32.43 | 2,989,681 | +0.91(+2.89%) |
Feb 08, 2017 | 31.40 | 31.80 | 30.81 | 31.52 | 2,633,516 | +0.63(+2.04%) |
Feb 07, 2017 | 30.48 | 31.25 | 30.38 | 30.89 | 2,840,743 | +0.76(+2.52%) |
Feb 06, 2017 | 30.27 | 30.49 | 30.01 | 30.13 | 1,215,272 | -0.14(-0.46%) |
Feb 03, 2017 | 29.87 | 30.31 | 29.80 | 30.27 | 863,502 | +0.43(+1.44%) |
Feb 02, 2017 | 29.65 | 29.98 | 29.03 | 29.84 | 1,042,104 | +0.19(+0.64%) |
Feb 01, 2017 | 29.88 | 30.00 | 29.32 | 29.65 | 1,769,723 | +0.08(+0.27%) |
Jan 31, 2017 | 29.26 | 29.60 | 28.73 | 29.57 | 1,736,750 | +0.21(+0.72%) |
Jan 30, 2017 | 29.92 | 29.92 | 29.18 | 29.36 | 1,641,211 | -0.71(-2.36%) |
Jan 27, 2017 | 29.97 | 30.42 | 29.63 | 30.07 | 2,701,853 | -0.03(-0.10%) |
Jan 26, 2017 | 30.08 | 30.34 | 29.60 | 30.10 | 1,439,047 | +0.08(+0.27%) |
Jan 25, 2017 | 30.27 | 30.95 | 29.62 | 30.02 | 1,816,726 | -0.03(-0.10%) |
Jan 24, 2017 | 29.01 | 30.16 | 29.01 | 30.05 | 3,530,995 | +1.33(+4.63%) |
Jan 23, 2017 | 28.07 | 29.28 | 27.22 | 28.72 | 7,667,930 | -1.28(-4.27%) |
Jan 20, 2017 | 30.85 | 30.93 | 29.94 | 30.00 | 2,280,420 | -0.89(-2.88%) |
Jan 19, 2017 | 29.60 | 30.98 | 29.16 | 30.89 | 6,029,249 | +2.07(+7.18%) |
Jan 18, 2017 | 29.19 | 29.27 | 28.70 | 28.82 | 1,456,265 | -0.21(-0.72%) |
Jan 17, 2017 | 29.27 | 29.27 | 28.67 | 29.03 | 1,989,974 | -0.42(-1.43%) |
Jan 13, 2017 | 29.45 | 29.45 | 29.45 | 0 | -0.33(-1.11%) | |
Jan 12, 2017 | 29.80 | 30.39 | 28.57 | 29.78 | 3,619,655 | +1.15(+4.02%) |
Jan 11, 2017 | 28.68 | 29.27 | 28.33 | 28.63 | 2,689,899 | -0.12(-0.42%) |
Jan 10, 2017 | 28.85 | 29.28 | 28.65 | 28.75 | 2,588,281 | +0.15(+0.52%) |
Jan 09, 2017 | 28.73 | 29.41 | 28.51 | 28.60 | 1,781,225 | -0.36(-1.24%) |
Jan 06, 2017 | 28.99 | 29.18 | 28.66 | 28.96 | 3,007,795 | -0.09(-0.31%) |
Jan 05, 2017 | 29.74 | 30.23 | 28.87 | 29.05 | 2,117,148 | -0.52(-1.76%) |
Jan 04, 2017 | 29.39 | 30.09 | 29.29 | 29.57 | 2,930,873 | +0.23(+0.78%) |
Jan 03, 2017 | 30.52 | 30.96 | 29.15 | 29.34 | 2,564,416 | -0.93(-3.07%) |
Dec 30, 2016 | 30.27 | 30.27 | 30.27 | 0 | -0.60(-1.94%) | |
Dec 29, 2016 | 30.39 | 30.97 | 30.03 | 30.87 | 1,283,784 | +0.46(+1.51%) |
Dec 28, 2016 | 31.45 | 31.70 | 30.37 | 30.41 | 2,160,161 | -1.04(-3.31%) |
Dec 27, 2016 | 31.14 | 31.91 | 31.14 | 31.45 | 998,681 | +0.23(+0.74%) |
Dec 23, 2016 | 31.22 | 31.22 | 31.22 | 0 | -0.27(-0.86%) | |
Dec 22, 2016 | 31.66 | 32.51 | 31.35 | 31.49 | 1,996,689 | -0.06(-0.19%) |
Dec 21, 2016 | 31.17 | 31.75 | 31.10 | 31.55 | 1,775,080 | +0.50(+1.61%) |
Dec 20, 2016 | 31.44 | 31.95 | 30.91 | 31.05 | 2,534,209 | -0.33(-1.05%) |
Dec 19, 2016 | 31.70 | 31.91 | 31.00 | 31.38 | 3,340,859 | +0.21(+0.67%) |
Dec 16, 2016 | 31.04 | 31.89 | 30.70 | 31.17 | 7,950,899 | -1.55(-4.74%) |
Dec 15, 2016 | 31.24 | 33.16 | 31.19 | 32.72 | 2,426,518 | +1.43(+4.57%) |
Dec 14, 2016 | 31.50 | 31.68 | 30.70 | 31.29 | 3,138,721 | -0.44(-1.39%) |
Dec 13, 2016 | 32.22 | 32.71 | 31.69 | 31.73 | 2,334,035 | -0.48(-1.49%) |
Dec 12, 2016 | 33.36 | 33.92 | 31.81 | 32.21 | 3,043,882 | -1.20(-3.59%) |
Dec 09, 2016 | 36.19 | 36.85 | 32.57 | 33.41 | 11,860,096 | -0.72(-2.11%) |
Dec 08, 2016 | 32.63 | 34.15 | 32.44 | 34.13 | 4,503,841 | +1.89(+5.86%) |
Dec 07, 2016 | 31.76 | 32.43 | 31.54 | 32.24 | 1,506,372 | +0.51(+1.61%) |
Dec 06, 2016 | 31.90 | 32.05 | 31.19 | 31.73 | 1,602,372 | -0.24(-0.75%) |
Dec 05, 2016 | 31.11 | 32.25 | 31.11 | 31.97 | 2,293,178 | +1.01(+3.26%) |
Dec 02, 2016 | 32.00 | 32.48 | 30.65 | 30.96 | 3,141,910 | -0.84(-2.64%) |
Dec 01, 2016 | 33.27 | 33.30 | 30.83 | 31.80 | 2,466,328 | -1.43(-4.30%) |
Nov 30, 2016 | 34.08 | 34.35 | 32.72 | 33.23 | 1,914,729 | -0.84(-2.47%) |
Nov 29, 2016 | 34.17 | 34.74 | 33.72 | 34.07 | 1,833,997 | +0.10(+0.29%) |
Nov 28, 2016 | 33.95 | 34.99 | 33.70 | 33.97 | 2,765,298 | +1.21(+3.69%) |
Nov 25, 2016 | 32.98 | 33.00 | 32.51 | 32.76 | 252,516 | -0.14(-0.43%) |
Nov 23, 2016 | 32.90 | 32.90 | 32.90 | 0 | +0.38(+1.17%) | |
Nov 22, 2016 | 32.28 | 32.68 | 31.96 | 32.52 | 1,074,304 | +0.31(+0.96%) |
Nov 21, 2016 | 33.00 | 33.20 | 32.05 | 32.21 | 932,377 | -0.64(-1.95%) |
Nov 18, 2016 | 32.55 | 32.92 | 32.05 | 32.85 | 1,256,869 | +0.43(+1.33%) |
Nov 17, 2016 | 32.51 | 32.65 | 31.85 | 32.42 | 1,381,141 | -0.16(-0.49%) |
Nov 16, 2016 | 31.65 | 32.63 | 31.60 | 32.58 | 1,951,264 | +0.88(+2.78%) |
Nov 15, 2016 | 30.89 | 32.14 | 30.57 | 31.70 | 1,439,844 | +0.85(+2.76%) |
Nov 14, 2016 | 31.44 | 32.26 | 30.60 | 30.85 | 2,028,497 | -0.20(-0.64%) |
Nov 11, 2016 | 29.35 | 31.06 | 29.17 | 31.05 | 2,332,336 | +1.60(+5.43%) |
Nov 10, 2016 | 29.87 | 30.55 | 29.35 | 29.45 | 1,467,411 | -0.27(-0.91%) |
Nov 09, 2016 | 28.78 | 29.85 | 28.43 | 29.72 | 1,372,104 | +0.49(+1.68%) |
Nov 08, 2016 | 29.31 | 29.50 | 28.35 | 29.23 | 1,444,286 | +0.42(+1.46%) |
Nov 07, 2016 | 28.65 | 29.34 | 28.65 | 28.81 | 1,282,283 | +0.60(+2.13%) |
Nov 04, 2016 | 28.27 | 28.52 | 27.47 | 28.21 | 1,641,364 | +0.10(+0.36%) |
Nov 03, 2016 | 27.66 | 28.32 | 27.39 | 28.11 | 1,152,463 | +0.47(+1.70%) |
Nov 02, 2016 | 28.56 | 29.34 | 27.24 | 27.64 | 2,352,423 | +0.22(+0.80%) |
Nov 01, 2016 | 27.42 | 27.74 | 27.13 | 27.42 | 1,492,091 | +0.04(+0.15%) |
Oct 31, 2016 | 27.76 | 27.98 | 27.33 | 27.38 | 1,712,207 | -0.19(-0.69%) |
Oct 28, 2016 | 27.29 | 28.13 | 27.15 | 27.57 | 3,831,923 | +0.22(+0.80%) |
Oct 27, 2016 | 29.53 | 29.73 | 27.35 | 27.35 | 4,507,071 | -2.14(-7.26%) |
Oct 26, 2016 | 29.45 | 29.90 | 29.28 | 29.49 | 976,389 | +0.04(+0.14%) |
Oct 25, 2016 | 29.96 | 30.12 | 29.43 | 29.45 | 675,390 | -0.41(-1.37%) |
Oct 24, 2016 | 29.45 | 30.00 | 29.29 | 29.86 | 865,953 | +0.70(+2.40%) |
Oct 21, 2016 | 29.37 | 29.63 | 29.12 | 29.16 | 949,045 | -0.52(-1.75%) |
Oct 20, 2016 | 29.65 | 29.70 | 29.12 | 29.68 | 835,783 | +0.03(+0.10%) |
Oct 19, 2016 | 29.12 | 29.75 | 28.98 | 29.65 | 1,037,370 | +0.65(+2.24%) |
Oct 18, 2016 | 29.43 | 29.57 | 28.96 | 29.00 | 1,044,671 | +0.01(+0.03%) |
Oct 17, 2016 | 28.77 | 29.39 | 28.69 | 28.99 | 1,144,359 | +0.11(+0.38%) |
Oct 14, 2016 | 29.40 | 29.78 | 28.84 | 28.88 | 1,217,902 | -0.44(-1.50%) |
Oct 13, 2016 | 29.51 | 29.55 | 28.71 | 29.32 | 1,892,656 | -0.56(-1.87%) |
Oct 12, 2016 | 29.92 | 30.16 | 29.32 | 29.88 | 1,841,837 | -0.04(-0.13%) |
Oct 11, 2016 | 31.38 | 31.42 | 29.59 | 29.92 | 2,795,400 | -0.72(-2.35%) |
Oct 10, 2016 | 30.74 | 31.32 | 30.61 | 30.64 | 1,458,189 | -0.02(-0.07%) |
Oct 07, 2016 | 30.91 | 31.14 | 30.42 | 30.66 | 1,033,389 | -0.25(-0.81%) |
Oct 06, 2016 | 30.89 | 30.94 | 30.21 | 30.91 | 1,397,470 | +0.07(+0.23%) |
Oct 05, 2016 | 30.46 | 31.20 | 30.29 | 30.84 | 2,520,292 | +0.98(+3.28%) |
Oct 04, 2016 | 29.59 | 30.06 | 29.49 | 29.86 | 2,245,617 | +0.42(+1.43%) |
Oct 03, 2016 | 29.62 | 29.98 | 29.31 | 29.44 | 985,248 | -0.36(-1.21%) |
Sep 30, 2016 | 29.84 | 29.94 | 29.47 | 29.80 | 1,654,393 | +0.32(+1.09%) |
Sep 29, 2016 | 29.83 | 29.92 | 29.33 | 29.48 | 1,529,754 | -0.34(-1.14%) |
Sep 28, 2016 | 29.60 | 30.19 | 29.45 | 29.82 | 1,514,896 | -0.28(-0.93%) |
Sep 27, 2016 | 29.00 | 30.18 | 28.99 | 30.10 | 2,329,389 | +0.95(+3.26%) |
Sep 26, 2016 | 28.80 | 29.31 | 28.75 | 29.15 | 1,342,995 | -0.07(-0.24%) |
Sep 23, 2016 | 29.26 | 29.36 | 28.89 | 29.22 | 1,255,692 | -0.11(-0.38%) |
Sep 22, 2016 | 29.05 | 29.40 | 28.98 | 29.33 | 2,160,863 | +0.40(+1.38%) |
Sep 21, 2016 | 28.39 | 29.00 | 28.30 | 28.93 | 2,016,270 | +0.65(+2.30%) |
Sep 20, 2016 | 28.78 | 29.07 | 28.22 | 28.28 | 2,387,655 | -0.46(-1.60%) |
Sep 19, 2016 | 28.54 | 29.07 | 28.32 | 28.74 | 2,516,564 | +0.54(+1.91%) |
Sep 16, 2016 | 27.95 | 28.29 | 27.77 | 28.20 | 2,619,574 | -0.02(-0.07%) |
Sep 15, 2016 | 28.11 | 29.25 | 27.89 | 28.22 | 4,508,571 | +0.13(+0.46%) |
Sep 14, 2016 | 27.02 | 28.30 | 26.90 | 28.09 | 4,622,645 | +1.12(+4.15%) |
Sep 13, 2016 | 26.41 | 27.30 | 26.37 | 26.97 | 2,720,214 | +0.12(+0.45%) |
Sep 12, 2016 | 25.54 | 27.13 | 25.47 | 26.85 | 4,221,480 | +0.65(+2.48%) |
Sep 09, 2016 | 26.51 | 27.50 | 25.82 | 26.20 | 13,111,924 | +2.97(+12.79%) |
Sep 08, 2016 | 23.55 | 23.55 | 22.50 | 23.23 | 4,910,374 | -0.42(-1.78%) |
Sep 07, 2016 | 23.27 | 23.65 | 22.95 | 23.65 | 2,558,312 | +1.01(+4.46%) |
Sep 06, 2016 | 23.24 | 23.31 | 22.46 | 22.64 | 2,197,454 | +0.32(+1.43%) |
Sep 02, 2016 | 22.23 | 22.32 | 22.32 | 22.32 | 1,157,100 | +0.31(+1.41%) |
Sep 01, 2016 | 21.26 | 22.20 | 21.26 | 22.01 | 2,346,758 | +0.83(+3.92%) |
Aug 31, 2016 | 21.30 | 21.30 | 20.89 | 21.18 | 991,896 | -0.13(-0.61%) |
Aug 30, 2016 | 21.01 | 21.44 | 21.00 | 21.31 | 1,118,143 | +0.28(+1.33%) |
Aug 29, 2016 | 20.49 | 21.12 | 20.49 | 21.03 | 924,294 | +0.54(+2.64%) |
Aug 26, 2016 | 20.51 | 20.60 | 20.29 | 20.49 | 1,007,359 | +0.00(+0.00%) |
Aug 25, 2016 | 20.60 | 20.71 | 20.40 | 20.49 | 652,345 | -0.22(-1.06%) |
Aug 24, 2016 | 20.85 | 21.09 | 20.67 | 20.71 | 540,671 | -0.24(-1.15%) |
Aug 23, 2016 | 20.97 | 21.17 | 20.79 | 20.95 | 792,409 | +0.00(+0.00%) |
Aug 22, 2016 | 20.62 | 20.98 | 20.61 | 20.95 | 765,830 | +0.28(+1.35%) |
Aug 19, 2016 | 20.60 | 20.75 | 20.47 | 20.67 | 929,325 | -0.02(-0.10%) |
Aug 18, 2016 | 20.10 | 20.69 | 20.05 | 20.69 | 1,207,296 | +0.53(+2.63%) |
Aug 17, 2016 | 20.51 | 20.61 | 20.12 | 20.16 | 780,608 | -0.40(-1.95%) |
Aug 16, 2016 | 20.18 | 20.60 | 20.11 | 20.56 | 1,624,537 | +0.27(+1.33%) |
Aug 15, 2016 | 19.71 | 20.41 | 19.70 | 20.29 | 1,541,052 | +0.59(+2.99%) |
Aug 12, 2016 | 19.28 | 19.81 | 19.00 | 19.70 | 1,656,363 | +0.50(+2.60%) |
Aug 11, 2016 | 19.32 | 19.36 | 19.07 | 19.20 | 700,102 | -0.02(-0.10%) |
Aug 10, 2016 | 19.93 | 19.96 | 19.09 | 19.22 | 2,181,094 | -0.71(-3.56%) |
Aug 09, 2016 | 19.54 | 19.98 | 19.37 | 19.93 | 963,672 | +0.33(+1.68%) |
Aug 08, 2016 | 19.56 | 19.62 | 19.27 | 19.60 | 827,348 | +0.07(+0.36%) |
Aug 05, 2016 | 19.17 | 19.61 | 19.00 | 19.53 | 1,309,591 | +0.54(+2.84%) |
Aug 04, 2016 | 18.71 | 19.05 | 18.27 | 18.99 | 909,173 | +0.33(+1.77%) |
Aug 03, 2016 | 18.17 | 18.70 | 18.05 | 18.66 | 734,540 | +0.59(+3.27%) |
Aug 02, 2016 | 18.54 | 18.84 | 18.00 | 18.07 | 803,430 | -0.55(-2.95%) |
Aug 01, 2016 | 18.84 | 18.97 | 18.57 | 18.62 | 570,866 | -0.14(-0.75%) |
Jul 29, 2016 | 18.69 | 18.91 | 18.52 | 18.76 | 1,371,480 | +0.07(+0.37%) |
Jul 28, 2016 | 18.60 | 18.80 | 18.48 | 18.69 | 784,563 | -0.20(-1.06%) |
Jul 27, 2016 | 19.20 | 19.29 | 18.87 | 18.89 | 844,077 | -0.25(-1.31%) |
Jul 26, 2016 | 18.86 | 19.53 | 18.86 | 19.14 | 837,218 | +0.32(+1.70%) |
Jul 25, 2016 | 18.69 | 18.88 | 18.64 | 18.82 | 1,330,158 | +0.13(+0.70%) |
Jul 22, 2016 | 18.61 | 19.00 | 18.49 | 18.69 | 708,595 | +0.10(+0.54%) |
Jul 21, 2016 | 19.03 | 19.19 | 18.57 | 18.59 | 953,935 | -0.44(-2.31%) |
Jul 20, 2016 | 18.65 | 19.05 | 18.53 | 19.03 | 870,568 | +0.51(+2.75%) |
Jul 19, 2016 | 18.70 | 18.85 | 18.50 | 18.52 | 645,996 | -0.18(-0.96%) |
Jul 18, 2016 | 18.63 | 18.95 | 18.59 | 18.70 | 904,534 | +0.12(+0.65%) |
Jul 15, 2016 | 18.62 | 18.73 | 18.32 | 18.58 | 615,615 | +0.09(+0.49%) |
Jul 14, 2016 | 18.35 | 18.59 | 18.28 | 18.49 | 1,015,334 | +0.32(+1.76%) |
Jul 13, 2016 | 18.85 | 18.88 | 18.03 | 18.17 | 1,046,930 | -0.56(-2.99%) |
Jul 12, 2016 | 18.33 | 18.79 | 18.33 | 18.73 | 1,194,641 | +0.47(+2.57%) |
Jul 11, 2016 | 18.13 | 18.36 | 18.03 | 18.26 | 742,905 | +0.20(+1.11%) |
Jul 08, 2016 | 17.77 | 18.31 | 17.61 | 18.06 | 1,832,491 | +0.45(+2.56%) |
Jul 07, 2016 | 17.41 | 17.68 | 17.41 | 17.61 | 868,309 | +0.59(+3.47%) |
Jul 05, 2016 | 17.13 | 17.24 | 16.87 | 17.02 | 685,606 | -0.28(-1.62%) |