Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 30.75 | 30.75 | 30.35 | 30.47 | 152,414 | -0.24(-0.79%) |
Jun 29, 2017 | 31.32 | 31.36 | 30.47 | 30.71 | 126,410 | -0.32(-1.04%) |
Jun 28, 2017 | 30.63 | 31.08 | 30.31 | 31.04 | 221,212 | +0.60(+1.99%) |
Jun 27, 2017 | 29.99 | 30.43 | 29.91 | 30.43 | 271,638 | +0.48(+1.61%) |
Jun 26, 2017 | 30.35 | 30.51 | 29.83 | 29.95 | 197,249 | -0.28(-0.93%) |
Jun 23, 2017 | 30.35 | 30.51 | 30.07 | 30.23 | 221,609 | -0.16(-0.53%) |
Jun 22, 2017 | 30.79 | 30.83 | 30.35 | 30.39 | 95,202 | -0.32(-1.05%) |
Jun 21, 2017 | 31.60 | 31.60 | 30.67 | 30.71 | 112,078 | -0.85(-2.68%) |
Jun 20, 2017 | 31.16 | 31.68 | 31.04 | 31.56 | 171,776 | +0.36(+1.16%) |
Jun 19, 2017 | 31.72 | 31.80 | 31.16 | 31.20 | 118,137 | -0.44(-1.40%) |
Jun 16, 2017 | 30.59 | 31.64 | 30.59 | 31.64 | 422,332 | -0.12(-0.38%) |
Jun 15, 2017 | 31.36 | 31.84 | 31.36 | 31.76 | 80,538 | +0.08(+0.25%) |
Jun 14, 2017 | 31.76 | 31.80 | 31.36 | 31.68 | 122,922 | -0.12(-0.38%) |
Jun 13, 2017 | 31.92 | 32.04 | 31.60 | 31.80 | 131,903 | +0.08(+0.25%) |
Jun 12, 2017 | 32.37 | 32.81 | 31.72 | 31.72 | 185,650 | -0.66(-2.05%) |
Jun 09, 2017 | 31.50 | 32.47 | 31.50 | 32.39 | 192,937 | +0.92(+2.93%) |
Jun 08, 2017 | 30.74 | 31.95 | 30.66 | 31.46 | 108,771 | +0.64(+2.08%) |
Jun 07, 2017 | 30.74 | 30.98 | 30.62 | 30.82 | 79,223 | +0.08(+0.26%) |
Jun 06, 2017 | 30.74 | 31.02 | 30.58 | 30.74 | 83,486 | -0.24(-0.78%) |
Jun 05, 2017 | 31.38 | 31.79 | 30.98 | 30.98 | 114,909 | -0.44(-1.40%) |
Jun 02, 2017 | 30.66 | 31.58 | 30.66 | 31.42 | 155,257 | +0.72(+2.35%) |
Jun 01, 2017 | 30.62 | 30.74 | 30.36 | 30.70 | 310,052 | +0.08(+0.26%) |
May 31, 2017 | 30.86 | 31.02 | 30.58 | 30.62 | 181,420 | -0.16(-0.52%) |
May 30, 2017 | 30.82 | 30.90 | 30.66 | 30.78 | 112,478 | -0.12(-0.39%) |
May 26, 2017 | 30.62 | 31.02 | 30.58 | 30.90 | 202,807 | +0.16(+0.52%) |
May 25, 2017 | 30.62 | 30.78 | 30.46 | 30.74 | 156,882 | +0.16(+0.52%) |
May 24, 2017 | 30.66 | 30.82 | 30.44 | 30.58 | 136,984 | +0.12(+0.39%) |
May 23, 2017 | 30.38 | 30.66 | 30.10 | 30.46 | 109,087 | +0.16(+0.53%) |
May 22, 2017 | 29.70 | 30.38 | 29.70 | 30.30 | 184,219 | +0.72(+2.44%) |
May 19, 2017 | 29.86 | 29.90 | 29.44 | 29.58 | 181,983 | -0.28(-0.94%) |
May 18, 2017 | 29.66 | 30.14 | 29.66 | 29.86 | 118,691 | +0.16(+0.54%) |
May 17, 2017 | 30.18 | 29.90 | 29.50 | 29.70 | 185,011 | -0.48(-1.59%) |
May 16, 2017 | 30.46 | 30.46 | 29.98 | 30.18 | 106,223 | -0.16(-0.53%) |
May 15, 2017 | 30.14 | 30.50 | 30.10 | 30.34 | 91,502 | +0.20(+0.66%) |
May 12, 2017 | 30.06 | 30.18 | 29.90 | 30.14 | 137,221 | -0.04(-0.13%) |
May 11, 2017 | 30.54 | 30.54 | 30.10 | 30.18 | 92,335 | -0.44(-1.44%) |
May 10, 2017 | 30.30 | 30.78 | 30.30 | 30.62 | 99,633 | +0.24(+0.79%) |
May 09, 2017 | 30.66 | 30.82 | 30.22 | 30.38 | 87,921 | -0.28(-0.91%) |
May 08, 2017 | 30.82 | 31.06 | 30.58 | 30.66 | 119,683 | -0.28(-0.91%) |
May 05, 2017 | 31.18 | 31.30 | 30.70 | 30.94 | 117,444 | -0.20(-0.64%) |
May 04, 2017 | 31.30 | 31.42 | 30.90 | 31.14 | 151,003 | +0.04(+0.13%) |
May 03, 2017 | 30.78 | 31.16 | 30.78 | 31.10 | 146,525 | +0.16(+0.52%) |
May 02, 2017 | 30.98 | 31.22 | 30.82 | 30.94 | 170,649 | +0.00(+0.00%) |
May 01, 2017 | 30.98 | 31.06 | 30.86 | 30.94 | 215,024 | +0.00(+0.00%) |
Apr 28, 2017 | 31.22 | 31.22 | 30.90 | 30.94 | 218,786 | -0.16(-0.51%) |
Apr 27, 2017 | 31.30 | 31.54 | 31.06 | 31.10 | 169,539 | -0.20(-0.64%) |
Apr 26, 2017 | 30.86 | 31.52 | 30.86 | 31.30 | 200,592 | +0.28(+0.90%) |
Apr 25, 2017 | 28.42 | 31.34 | 27.94 | 31.02 | 404,319 | -0.40(-1.27%) |
Apr 24, 2017 | 31.87 | 31.91 | 31.30 | 31.42 | 189,034 | +0.12(+0.38%) |
Apr 21, 2017 | 31.10 | 31.42 | 31.02 | 31.30 | 190,244 | +0.08(+0.26%) |
Apr 20, 2017 | 30.82 | 31.22 | 30.62 | 31.22 | 169,442 | +0.48(+1.56%) |
Apr 19, 2017 | 30.66 | 30.82 | 30.34 | 30.74 | 251,324 | +0.24(+0.79%) |
Apr 18, 2017 | 30.18 | 30.54 | 30.14 | 30.50 | 200,033 | +0.20(+0.66%) |
Apr 17, 2017 | 29.90 | 30.34 | 29.70 | 30.30 | 146,466 | +0.56(+1.88%) |
Apr 13, 2017 | 30.22 | 30.34 | 29.74 | 29.74 | 178,723 | -0.60(-1.98%) |
Apr 12, 2017 | 30.46 | 30.56 | 30.22 | 30.34 | 176,555 | -0.28(-0.92%) |
Apr 11, 2017 | 30.18 | 30.62 | 30.18 | 30.62 | 223,085 | +0.32(+1.06%) |
Apr 10, 2017 | 31.14 | 31.58 | 30.18 | 30.30 | 480,096 | -1.76(-5.49%) |
Apr 07, 2017 | 31.83 | 32.17 | 31.68 | 32.07 | 184,741 | +0.04(+0.12%) |
Apr 06, 2017 | 31.91 | 32.07 | 31.66 | 32.03 | 223,765 | +0.16(+0.50%) |
Apr 05, 2017 | 32.19 | 32.19 | 31.83 | 31.87 | 330,188 | -0.28(-0.87%) |
Apr 04, 2017 | 32.11 | 32.39 | 32.03 | 32.15 | 142,806 | +0.04(+0.12%) |
Apr 03, 2017 | 32.99 | 32.99 | 32.09 | 32.11 | 223,313 | -0.76(-2.31%) |
Mar 31, 2017 | 32.43 | 32.95 | 32.43 | 32.87 | 245,448 | +0.20(+0.61%) |
Mar 30, 2017 | 32.15 | 32.75 | 32.11 | 32.67 | 187,869 | +0.52(+1.62%) |
Mar 29, 2017 | 31.99 | 32.19 | 31.91 | 32.15 | 243,442 | +0.08(+0.25%) |
Mar 28, 2017 | 31.46 | 32.27 | 31.42 | 32.07 | 313,908 | +0.44(+1.39%) |
Mar 27, 2017 | 31.38 | 31.75 | 31.38 | 31.62 | 267,051 | -0.24(-0.75%) |
Mar 24, 2017 | 32.03 | 32.07 | 31.73 | 31.87 | 214,243 | -0.16(-0.50%) |
Mar 23, 2017 | 31.79 | 32.27 | 31.70 | 32.03 | 237,977 | +0.28(+0.88%) |
Mar 22, 2017 | 31.70 | 32.19 | 31.38 | 31.75 | 205,506 | -0.16(-0.50%) |
Mar 21, 2017 | 32.71 | 32.71 | 31.87 | 31.91 | 259,809 | -0.60(-1.85%) |
Mar 20, 2017 | 32.87 | 32.91 | 32.51 | 32.51 | 164,672 | -0.48(-1.46%) |
Mar 17, 2017 | 33.19 | 33.23 | 32.75 | 32.99 | 518,623 | -0.20(-0.60%) |
Mar 16, 2017 | 33.47 | 33.61 | 32.99 | 33.19 | 182,861 | -0.22(-0.66%) |
Mar 15, 2017 | 33.37 | 33.63 | 33.05 | 33.41 | 194,609 | +0.12(+0.36%) |
Mar 14, 2017 | 32.89 | 33.37 | 32.81 | 33.29 | 146,146 | +0.24(+0.72%) |
Mar 13, 2017 | 32.93 | 33.21 | 32.93 | 33.05 | 231,161 | +0.08(+0.24%) |
Mar 10, 2017 | 33.29 | 33.41 | 32.97 | 32.97 | 175,077 | -0.12(-0.36%) |
Mar 09, 2017 | 33.17 | 33.49 | 33.09 | 33.09 | 206,395 | +0.04(+0.12%) |
Mar 08, 2017 | 33.33 | 33.57 | 32.89 | 33.05 | 220,507 | -0.32(-0.95%) |
Mar 07, 2017 | 33.49 | 33.57 | 33.17 | 33.37 | 162,512 | -0.24(-0.71%) |
Mar 06, 2017 | 33.72 | 33.88 | 33.57 | 33.61 | 86,379 | -0.44(-1.29%) |
Mar 03, 2017 | 33.92 | 34.28 | 33.70 | 34.04 | 111,808 | +0.08(+0.23%) |
Mar 02, 2017 | 34.48 | 34.48 | 33.92 | 33.96 | 94,426 | -0.52(-1.50%) |
Mar 01, 2017 | 33.92 | 34.48 | 33.80 | 34.48 | 177,147 | +1.15(+3.46%) |
Feb 28, 2017 | 33.61 | 33.68 | 33.11 | 33.33 | 226,909 | -0.44(-1.30%) |
Feb 27, 2017 | 33.65 | 33.96 | 33.53 | 33.76 | 262,892 | +0.08(+0.24%) |
Feb 24, 2017 | 33.61 | 33.92 | 33.41 | 33.68 | 147,575 | -0.40(-1.17%) |
Feb 23, 2017 | 33.68 | 34.08 | 33.53 | 34.08 | 179,900 | +0.40(+1.18%) |
Feb 22, 2017 | 33.37 | 33.72 | 33.29 | 33.68 | 110,666 | +0.12(+0.36%) |
Feb 21, 2017 | 33.41 | 33.61 | 33.37 | 33.57 | 168,863 | +0.20(+0.60%) |
Feb 17, 2017 | 33.37 | 33.37 | 33.37 | 0 | -0.28(-0.83%) | |
Feb 16, 2017 | 33.13 | 33.72 | 33.13 | 33.65 | 241,880 | +0.32(+0.95%) |
Feb 15, 2017 | 33.41 | 33.57 | 33.01 | 33.33 | 163,166 | -0.24(-0.71%) |
Feb 14, 2017 | 33.09 | 33.65 | 33.05 | 33.57 | 299,479 | +0.32(+0.96%) |
Feb 13, 2017 | 33.65 | 33.88 | 33.17 | 33.25 | 283,206 | -0.36(-1.07%) |
Feb 10, 2017 | 33.68 | 33.92 | 33.53 | 33.61 | 210,271 | +0.00(+0.00%) |
Feb 09, 2017 | 33.21 | 33.68 | 33.21 | 33.61 | 161,533 | +0.36(+1.08%) |
Feb 08, 2017 | 33.92 | 33.93 | 33.09 | 33.25 | 329,360 | -0.95(-2.79%) |
Feb 07, 2017 | 32.77 | 35.12 | 32.73 | 34.20 | 289,082 | +1.03(+3.12%) |
Feb 06, 2017 | 33.25 | 33.49 | 33.05 | 33.17 | 191,394 | -0.36(-1.07%) |
Feb 03, 2017 | 33.29 | 33.53 | 33.13 | 33.53 | 204,159 | +0.56(+1.69%) |
Feb 02, 2017 | 32.53 | 33.01 | 32.41 | 32.97 | 161,591 | +0.28(+0.85%) |
Feb 01, 2017 | 33.05 | 33.37 | 32.61 | 32.69 | 214,234 | -0.20(-0.60%) |
Jan 31, 2017 | 32.77 | 33.21 | 32.65 | 32.89 | 333,177 | -0.08(-0.24%) |
Jan 30, 2017 | 33.29 | 33.29 | 32.85 | 32.97 | 187,265 | -0.52(-1.54%) |
Jan 27, 2017 | 34.28 | 34.28 | 33.37 | 33.49 | 301,514 | -0.87(-2.55%) |
Jan 26, 2017 | 34.20 | 34.36 | 34.08 | 34.36 | 164,462 | +0.08(+0.23%) |
Jan 25, 2017 | 34.40 | 34.52 | 34.16 | 34.28 | 233,382 | +0.16(+0.47%) |
Jan 24, 2017 | 33.49 | 34.28 | 33.37 | 34.12 | 209,987 | +0.68(+2.02%) |
Jan 23, 2017 | 33.65 | 33.76 | 33.33 | 33.45 | 168,897 | -0.20(-0.59%) |
Jan 20, 2017 | 33.41 | 33.92 | 33.41 | 33.65 | 139,954 | +0.24(+0.71%) |
Jan 19, 2017 | 33.76 | 33.84 | 33.13 | 33.41 | 165,622 | -0.28(-0.83%) |
Jan 18, 2017 | 33.61 | 33.88 | 33.25 | 33.68 | 213,143 | +0.12(+0.36%) |
Jan 17, 2017 | 33.80 | 33.80 | 33.18 | 33.57 | 228,838 | -0.52(-1.52%) |
Jan 13, 2017 | 34.08 | 34.08 | 34.08 | 0 | +0.32(+0.94%) | |
Jan 12, 2017 | 34.12 | 34.24 | 33.29 | 33.76 | 188,288 | -0.64(-1.85%) |
Jan 11, 2017 | 34.24 | 34.40 | 33.80 | 34.40 | 204,194 | +0.20(+0.58%) |
Jan 10, 2017 | 33.84 | 34.24 | 33.61 | 34.20 | 261,918 | +0.32(+0.94%) |
Jan 09, 2017 | 34.16 | 34.16 | 33.57 | 33.88 | 224,353 | -0.48(-1.39%) |
Jan 06, 2017 | 34.44 | 34.48 | 34.20 | 34.36 | 116,756 | +0.04(+0.12%) |
Jan 05, 2017 | 34.48 | 34.60 | 33.92 | 34.32 | 173,141 | -0.28(-0.80%) |
Jan 04, 2017 | 34.20 | 34.64 | 34.16 | 34.60 | 285,035 | +0.48(+1.40%) |
Jan 03, 2017 | 34.44 | 34.44 | 33.84 | 34.12 | 192,678 | +0.08(+0.23%) |
Dec 30, 2016 | 34.04 | 34.04 | 34.04 | 0 | -0.40(-1.15%) | |
Dec 29, 2016 | 34.28 | 34.52 | 34.08 | 34.44 | 148,821 | +0.16(+0.46%) |
Dec 28, 2016 | 34.56 | 34.56 | 34.00 | 34.28 | 141,949 | -0.16(-0.46%) |
Dec 27, 2016 | 34.44 | 34.44 | 34.16 | 34.44 | 94,419 | +0.12(+0.35%) |
Dec 23, 2016 | 34.32 | 34.32 | 34.32 | 0 | +0.20(+0.58%) | |
Dec 22, 2016 | 34.40 | 34.40 | 33.96 | 34.12 | 207,829 | -0.16(-0.46%) |
Dec 21, 2016 | 34.36 | 34.56 | 34.16 | 34.28 | 151,632 | -0.08(-0.23%) |
Dec 20, 2016 | 34.64 | 34.64 | 34.00 | 34.36 | 228,592 | +0.00(+0.00%) |
Dec 19, 2016 | 33.72 | 34.68 | 33.72 | 34.36 | 312,437 | +0.44(+1.29%) |
Dec 16, 2016 | 34.20 | 34.36 | 33.92 | 33.92 | 573,412 | -0.20(-0.58%) |
Dec 15, 2016 | 33.76 | 34.24 | 33.72 | 34.12 | 209,496 | +0.37(+1.10%) |
Dec 14, 2016 | 33.91 | 34.07 | 33.55 | 33.75 | 164,272 | -0.16(-0.47%) |
Dec 13, 2016 | 34.19 | 34.50 | 33.61 | 33.91 | 162,857 | -0.12(-0.35%) |
Dec 12, 2016 | 33.95 | 34.35 | 33.79 | 34.03 | 193,487 | +0.08(+0.23%) |
Dec 09, 2016 | 33.83 | 33.95 | 33.25 | 33.95 | 300,717 | +0.28(+0.82%) |
Dec 08, 2016 | 33.00 | 33.70 | 32.96 | 33.67 | 210,713 | +0.67(+2.04%) |
Dec 07, 2016 | 32.80 | 33.16 | 32.69 | 33.00 | 271,735 | +0.16(+0.48%) |
Dec 06, 2016 | 32.25 | 32.88 | 31.89 | 32.84 | 251,658 | +0.79(+2.47%) |
Dec 05, 2016 | 31.70 | 32.21 | 31.54 | 32.05 | 227,984 | +0.67(+2.14%) |
Dec 02, 2016 | 31.62 | 31.70 | 31.30 | 31.38 | 156,931 | -0.24(-0.75%) |
Dec 01, 2016 | 32.01 | 32.09 | 31.54 | 31.62 | 207,245 | -0.12(-0.37%) |
Nov 30, 2016 | 32.13 | 32.21 | 31.54 | 31.74 | 191,328 | -0.04(-0.12%) |
Nov 29, 2016 | 31.42 | 32.01 | 31.42 | 31.78 | 259,167 | +0.36(+1.13%) |
Nov 28, 2016 | 31.58 | 31.78 | 31.30 | 31.42 | 250,267 | -0.36(-1.12%) |
Nov 25, 2016 | 31.50 | 31.86 | 31.46 | 31.78 | 139,402 | +0.36(+1.13%) |
Nov 23, 2016 | 31.42 | 31.42 | 31.42 | 0 | -0.04(-0.13%) | |
Nov 22, 2016 | 31.30 | 31.66 | 31.24 | 31.46 | 396,962 | +0.40(+1.27%) |
Nov 21, 2016 | 31.10 | 31.14 | 30.59 | 31.06 | 154,460 | +0.20(+0.64%) |
Nov 18, 2016 | 30.87 | 30.95 | 30.47 | 30.87 | 325,076 | +0.04(+0.13%) |
Nov 17, 2016 | 30.31 | 30.75 | 30.27 | 30.83 | 254,533 | +0.51(+1.69%) |
Nov 16, 2016 | 30.31 | 30.39 | 30.16 | 30.31 | 285,060 | -0.08(-0.26%) |
Nov 15, 2016 | 30.87 | 30.91 | 30.10 | 30.39 | 267,738 | -0.87(-2.78%) |
Nov 14, 2016 | 30.75 | 31.66 | 30.43 | 31.26 | 467,687 | +0.95(+3.13%) |
Nov 11, 2016 | 29.33 | 30.59 | 29.21 | 30.31 | 719,500 | +1.07(+3.65%) |
Nov 10, 2016 | 28.26 | 29.37 | 28.02 | 29.25 | 480,212 | +1.46(+5.26%) |
Nov 09, 2016 | 27.35 | 27.78 | 27.19 | 27.78 | 329,356 | +0.83(+3.08%) |
Nov 08, 2016 | 26.64 | 27.15 | 26.64 | 26.95 | 191,027 | +0.16(+0.59%) |
Nov 07, 2016 | 26.56 | 26.99 | 26.56 | 26.80 | 290,964 | +0.47(+1.80%) |
Nov 04, 2016 | 26.64 | 26.99 | 26.32 | 26.32 | 284,382 | -0.43(-1.62%) |
Nov 03, 2016 | 27.47 | 27.51 | 26.72 | 26.76 | 307,225 | -0.83(-3.01%) |
Nov 02, 2016 | 28.06 | 28.38 | 27.55 | 27.59 | 508,365 | -0.95(-3.32%) |
Nov 01, 2016 | 28.14 | 30.12 | 28.14 | 28.54 | 213,340 | +0.12(+0.42%) |
Oct 31, 2016 | 28.14 | 28.54 | 27.90 | 28.42 | 257,205 | +0.28(+0.98%) |
Oct 28, 2016 | 28.14 | 28.38 | 27.90 | 28.14 | 147,951 | -0.04(-0.14%) |
Oct 27, 2016 | 28.69 | 28.69 | 28.14 | 28.18 | 211,801 | -0.32(-1.11%) |
Oct 26, 2016 | 28.89 | 29.09 | 28.42 | 28.50 | 225,756 | -0.43(-1.50%) |
Oct 25, 2016 | 29.21 | 29.21 | 28.77 | 28.93 | 67,976 | -0.36(-1.21%) |
Oct 24, 2016 | 28.85 | 29.29 | 28.83 | 29.29 | 121,029 | +0.63(+2.21%) |
Oct 21, 2016 | 28.61 | 28.73 | 28.54 | 28.65 | 182,824 | -0.28(-0.96%) |
Oct 20, 2016 | 29.44 | 29.48 | 28.89 | 28.93 | 113,607 | -0.55(-1.88%) |
Oct 19, 2016 | 29.72 | 29.72 | 29.37 | 29.48 | 139,267 | -0.16(-0.53%) |
Oct 18, 2016 | 29.92 | 30.03 | 29.48 | 29.64 | 110,464 | +0.04(+0.13%) |
Oct 17, 2016 | 29.80 | 29.84 | 29.54 | 29.60 | 80,561 | -0.08(-0.27%) |
Oct 14, 2016 | 29.74 | 29.87 | 29.59 | 29.68 | 115,201 | +0.26(+0.89%) |
Oct 13, 2016 | 29.46 | 29.61 | 29.34 | 29.42 | 185,615 | -0.21(-0.72%) |
Oct 12, 2016 | 29.75 | 29.89 | 29.63 | 29.63 | 217,042 | -0.05(-0.16%) |
Oct 11, 2016 | 29.87 | 29.93 | 29.40 | 29.68 | 182,753 | -0.28(-0.92%) |
Oct 10, 2016 | 29.86 | 29.98 | 29.74 | 29.96 | 113,900 | +0.22(+0.74%) |
Oct 07, 2016 | 29.78 | 29.97 | 29.63 | 29.74 | 174,503 | -0.04(-0.13%) |
Oct 06, 2016 | 29.56 | 29.82 | 29.46 | 29.78 | 273,135 | +0.20(+0.67%) |
Oct 05, 2016 | 29.08 | 29.67 | 28.91 | 29.58 | 250,949 | +0.70(+2.41%) |
Oct 04, 2016 | 28.84 | 28.99 | 28.59 | 28.88 | 133,856 | +0.07(+0.25%) |
Oct 03, 2016 | 28.89 | 28.89 | 28.59 | 28.81 | 156,737 | -0.16(-0.55%) |
Sep 30, 2016 | 29.03 | 29.18 | 28.76 | 28.97 | 241,737 | +0.07(+0.25%) |
Sep 29, 2016 | 29.20 | 29.39 | 28.75 | 28.90 | 267,900 | -0.45(-1.53%) |
Sep 28, 2016 | 28.83 | 29.35 | 28.80 | 29.35 | 297,049 | +0.66(+2.31%) |
Sep 27, 2016 | 28.30 | 28.88 | 28.30 | 28.69 | 204,504 | +0.31(+1.09%) |
Sep 26, 2016 | 28.91 | 28.98 | 28.38 | 28.38 | 193,653 | -0.64(-2.21%) |
Sep 23, 2016 | 29.33 | 29.52 | 29.00 | 29.02 | 285,567 | -0.51(-1.74%) |
Sep 22, 2016 | 29.31 | 29.54 | 29.06 | 29.53 | 288,607 | +0.49(+1.69%) |
Sep 21, 2016 | 28.75 | 29.07 | 28.57 | 29.04 | 342,731 | +0.55(+1.94%) |
Sep 20, 2016 | 28.41 | 28.52 | 28.24 | 28.49 | 225,742 | +0.28(+0.98%) |
Sep 19, 2016 | 27.93 | 28.22 | 27.80 | 28.21 | 151,772 | +0.42(+1.51%) |
Sep 16, 2016 | 27.80 | 27.83 | 27.54 | 27.79 | 406,016 | -0.05(-0.17%) |
Sep 15, 2016 | 27.26 | 27.85 | 27.17 | 27.84 | 236,411 | +0.66(+2.44%) |
Sep 14, 2016 | 27.59 | 27.59 | 27.14 | 27.18 | 227,021 | -0.28(-1.01%) |
Sep 13, 2016 | 27.65 | 27.74 | 27.44 | 27.45 | 186,170 | -0.38(-1.35%) |
Sep 12, 2016 | 27.51 | 27.88 | 27.47 | 27.83 | 231,921 | +0.09(+0.34%) |
Sep 09, 2016 | 28.18 | 28.18 | 27.73 | 27.73 | 160,988 | -0.52(-1.83%) |
Sep 08, 2016 | 28.57 | 28.77 | 28.24 | 28.25 | 158,050 | -0.34(-1.18%) |
Sep 07, 2016 | 29.81 | 29.81 | 28.22 | 28.59 | 619,548 | +0.11(+0.39%) |
Sep 06, 2016 | 28.58 | 28.58 | 28.31 | 28.48 | 143,606 | -0.02(-0.08%) |
Sep 02, 2016 | 28.44 | 28.50 | 28.50 | 28.50 | 245,619 | +0.20(+0.69%) |
Sep 01, 2016 | 28.74 | 28.82 | 28.20 | 28.31 | 205,387 | -0.37(-1.29%) |
Aug 31, 2016 | 28.73 | 28.79 | 28.47 | 28.68 | 139,064 | +0.01(+0.03%) |
Aug 30, 2016 | 28.34 | 28.67 | 28.33 | 28.67 | 94,235 | +0.27(+0.94%) |
Aug 29, 2016 | 28.16 | 28.47 | 28.16 | 28.40 | 105,672 | +0.16(+0.58%) |
Aug 26, 2016 | 28.39 | 28.57 | 28.07 | 28.24 | 107,185 | -0.22(-0.77%) |
Aug 25, 2016 | 28.08 | 28.49 | 27.95 | 28.46 | 178,678 | +0.38(+1.37%) |
Aug 24, 2016 | 27.84 | 28.09 | 27.84 | 28.07 | 109,879 | +0.13(+0.48%) |
Aug 23, 2016 | 27.89 | 28.03 | 27.80 | 27.94 | 101,257 | +0.08(+0.28%) |
Aug 22, 2016 | 27.84 | 27.91 | 27.66 | 27.86 | 73,385 | -0.01(-0.03%) |
Aug 19, 2016 | 27.77 | 27.94 | 27.53 | 27.87 | 173,777 | +0.12(+0.42%) |
Aug 18, 2016 | 27.76 | 27.88 | 27.63 | 27.75 | 89,938 | +0.12(+0.43%) |
Aug 17, 2016 | 27.80 | 27.88 | 27.57 | 27.63 | 122,032 | -0.22(-0.79%) |
Aug 16, 2016 | 28.03 | 28.18 | 27.79 | 27.85 | 147,653 | -0.20(-0.70%) |
Aug 15, 2016 | 27.81 | 28.14 | 27.76 | 28.05 | 207,749 | +0.34(+1.22%) |
Aug 12, 2016 | 27.62 | 27.78 | 27.44 | 27.71 | 123,519 | +0.02(+0.06%) |
Aug 11, 2016 | 27.73 | 27.77 | 27.58 | 27.69 | 116,643 | -0.02(-0.09%) |
Aug 10, 2016 | 27.83 | 27.83 | 27.48 | 27.72 | 114,652 | -0.06(-0.23%) |
Aug 09, 2016 | 27.80 | 27.89 | 27.70 | 27.78 | 92,727 | -0.02(-0.08%) |
Aug 08, 2016 | 27.83 | 27.83 | 27.69 | 27.80 | 149,381 | +0.09(+0.31%) |
Aug 05, 2016 | 27.35 | 27.73 | 27.14 | 27.72 | 245,570 | +0.61(+2.26%) |
Aug 04, 2016 | 27.37 | 27.37 | 27.07 | 27.11 | 160,634 | -0.21(-0.78%) |
Aug 03, 2016 | 27.10 | 27.33 | 27.05 | 27.32 | 194,797 | +0.29(+1.07%) |
Aug 02, 2016 | 26.90 | 27.07 | 26.79 | 27.03 | 235,038 | +0.17(+0.64%) |
Aug 01, 2016 | 26.89 | 27.06 | 26.71 | 26.86 | 143,893 | +0.04(+0.15%) |
Jul 29, 2016 | 27.20 | 27.20 | 26.79 | 26.82 | 239,144 | -0.51(-1.87%) |
Jul 28, 2016 | 27.87 | 27.87 | 26.84 | 27.33 | 245,564 | -0.10(-0.37%) |
Jul 27, 2016 | 27.79 | 27.79 | 27.26 | 27.43 | 198,358 | -0.29(-1.05%) |
Jul 26, 2016 | 27.55 | 27.81 | 27.51 | 27.72 | 159,748 | +0.17(+0.63%) |
Jul 25, 2016 | 27.49 | 27.77 | 27.44 | 27.55 | 146,688 | -0.01(-0.03%) |
Jul 22, 2016 | 27.46 | 27.69 | 27.37 | 27.55 | 159,392 | +0.08(+0.29%) |
Jul 21, 2016 | 27.46 | 27.60 | 27.29 | 27.47 | 244,008 | -0.07(-0.26%) |
Jul 20, 2016 | 27.42 | 27.68 | 27.39 | 27.55 | 134,291 | +0.19(+0.69%) |
Jul 19, 2016 | 27.33 | 27.44 | 27.15 | 27.36 | 191,001 | +0.02(+0.09%) |
Jul 18, 2016 | 27.66 | 27.69 | 27.33 | 27.33 | 169,139 | -0.32(-1.16%) |
Jul 15, 2016 | 27.66 | 27.73 | 27.47 | 27.66 | 139,644 | +0.05(+0.17%) |
Jul 14, 2016 | 27.40 | 27.73 | 27.50 | 27.61 | 133,631 | +0.20(+0.74%) |
Jul 13, 2016 | 27.41 | 27.47 | 27.29 | 27.40 | 135,359 | -0.03(-0.11%) |
Jul 12, 2016 | 27.15 | 27.62 | 27.14 | 27.44 | 136,403 | +0.39(+1.45%) |
Jul 11, 2016 | 26.87 | 27.13 | 26.76 | 27.04 | 127,793 | +0.33(+1.23%) |
Jul 08, 2016 | 26.81 | 26.87 | 26.66 | 26.71 | 240,671 | +0.14(+0.53%) |
Jul 07, 2016 | 26.33 | 26.67 | 26.33 | 26.57 | 217,960 | +0.27(+1.04%) |
Jul 06, 2016 | 26.05 | 26.36 | 25.98 | 26.30 | 198,811 | +0.09(+0.36%) |
Jul 05, 2016 | 26.30 | 26.42 | 26.05 | 26.20 | 90,597 | -0.34(-1.27%) |