Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 37.89 | 38.13 | 37.44 | 37.61 | 315,083 | -0.08(-0.22%) |
Jun 29, 2017 | 38.12 | 38.30 | 37.32 | 37.69 | 563,016 | +0.49(+1.31%) |
Jun 28, 2017 | 36.86 | 37.33 | 36.86 | 37.21 | 148,252 | +0.55(+1.51%) |
Jun 27, 2017 | 36.63 | 37.03 | 36.55 | 36.65 | 220,146 | +0.24(+0.67%) |
Jun 26, 2017 | 36.25 | 36.67 | 36.13 | 36.41 | 211,232 | +0.27(+0.75%) |
Jun 23, 2017 | 36.65 | 36.66 | 36.05 | 36.14 | 101,767 | -0.36(-0.99%) |
Jun 22, 2017 | 36.75 | 36.78 | 36.31 | 36.50 | 263,563 | -0.35(-0.96%) |
Jun 21, 2017 | 37.31 | 37.31 | 36.78 | 36.86 | 178,094 | -0.35(-0.95%) |
Jun 20, 2017 | 37.50 | 37.50 | 37.20 | 37.21 | 185,501 | -0.37(-0.98%) |
Jun 19, 2017 | 37.69 | 37.88 | 37.51 | 37.58 | 166,249 | +0.12(+0.33%) |
Jun 16, 2017 | 37.58 | 37.58 | 37.29 | 37.46 | 123,056 | -0.10(-0.26%) |
Jun 15, 2017 | 37.56 | 37.98 | 37.44 | 37.55 | 319,799 | -0.25(-0.67%) |
Jun 14, 2017 | 37.42 | 37.81 | 37.01 | 37.81 | 275,831 | +0.00(+0.00%) |
Jun 13, 2017 | 37.85 | 38.06 | 37.69 | 37.81 | 273,105 | +0.12(+0.31%) |
Jun 12, 2017 | 37.71 | 38.15 | 37.40 | 37.69 | 267,659 | -0.01(-0.02%) |
Jun 09, 2017 | 36.99 | 37.85 | 36.99 | 37.70 | 485,254 | +0.94(+2.55%) |
Jun 08, 2017 | 35.98 | 37.13 | 35.84 | 36.77 | 275,857 | +0.81(+2.26%) |
Jun 07, 2017 | 35.75 | 36.06 | 35.62 | 35.95 | 180,594 | +0.37(+1.04%) |
Jun 06, 2017 | 35.52 | 35.78 | 35.30 | 35.58 | 281,713 | -0.24(-0.67%) |
Jun 05, 2017 | 35.84 | 36.19 | 35.81 | 35.82 | 145,627 | +0.03(+0.09%) |
Jun 02, 2017 | 35.77 | 36.08 | 35.55 | 35.79 | 247,771 | -0.33(-0.91%) |
Jun 01, 2017 | 35.82 | 36.12 | 35.38 | 36.12 | 196,316 | +0.52(+1.46%) |
May 31, 2017 | 35.89 | 35.97 | 35.12 | 35.60 | 523,657 | -0.25(-0.69%) |
May 30, 2017 | 36.05 | 36.09 | 35.56 | 35.84 | 709,572 | -0.36(-1.00%) |
May 26, 2017 | 36.30 | 36.44 | 36.17 | 36.21 | 131,872 | -0.16(-0.45%) |
May 25, 2017 | 36.43 | 36.64 | 36.27 | 36.37 | 113,603 | +0.03(+0.09%) |
May 24, 2017 | 36.59 | 36.59 | 36.18 | 36.34 | 99,063 | -0.19(-0.52%) |
May 23, 2017 | 36.06 | 36.69 | 35.90 | 36.53 | 216,754 | +0.53(+1.46%) |
May 22, 2017 | 35.98 | 36.10 | 35.66 | 36.00 | 69,159 | +0.17(+0.48%) |
May 19, 2017 | 35.70 | 36.12 | 35.70 | 35.83 | 92,542 | +0.19(+0.53%) |
May 18, 2017 | 35.39 | 35.84 | 35.34 | 35.64 | 220,650 | +0.19(+0.53%) |
May 17, 2017 | 36.18 | 36.33 | 35.21 | 35.45 | 505,199 | -1.55(-4.20%) |
May 16, 2017 | 36.88 | 37.02 | 36.63 | 37.00 | 568,267 | +0.19(+0.51%) |
May 15, 2017 | 36.57 | 36.90 | 36.55 | 36.81 | 156,334 | +0.36(+0.99%) |
May 12, 2017 | 36.40 | 36.47 | 36.03 | 36.45 | 178,982 | -0.17(-0.47%) |
May 11, 2017 | 36.86 | 36.95 | 36.32 | 36.63 | 570,588 | -0.42(-1.13%) |
May 10, 2017 | 36.88 | 37.08 | 36.80 | 37.04 | 255,500 | +0.11(+0.29%) |
May 09, 2017 | 37.28 | 37.47 | 36.78 | 36.94 | 285,286 | -0.31(-0.84%) |
May 08, 2017 | 37.13 | 37.29 | 37.05 | 37.25 | 162,087 | +0.16(+0.42%) |
May 05, 2017 | 37.37 | 37.49 | 36.90 | 37.09 | 256,067 | -0.16(-0.42%) |
May 04, 2017 | 37.51 | 37.63 | 37.16 | 37.25 | 393,200 | +0.11(+0.29%) |
May 03, 2017 | 36.62 | 37.18 | 36.47 | 37.14 | 619,542 | +0.44(+1.19%) |
May 02, 2017 | 37.00 | 37.04 | 36.55 | 36.71 | 573,500 | -0.26(-0.71%) |
May 01, 2017 | 36.77 | 37.15 | 36.53 | 36.97 | 441,804 | +0.44(+1.19%) |
Apr 28, 2017 | 37.04 | 37.16 | 36.52 | 36.53 | 289,916 | -0.49(-1.33%) |
Apr 27, 2017 | 37.46 | 37.46 | 36.80 | 37.03 | 214,887 | -0.32(-0.86%) |
Apr 26, 2017 | 37.10 | 37.67 | 37.06 | 37.35 | 438,531 | +0.23(+0.62%) |
Apr 25, 2017 | 37.28 | 37.45 | 37.09 | 37.12 | 336,431 | +0.16(+0.42%) |
Apr 24, 2017 | 37.04 | 37.37 | 36.91 | 36.96 | 249,466 | +0.80(+2.21%) |
Apr 21, 2017 | 36.24 | 36.50 | 36.00 | 36.16 | 217,937 | -0.15(-0.41%) |
Apr 20, 2017 | 35.81 | 36.40 | 35.76 | 36.31 | 384,147 | +0.76(+2.13%) |
Apr 19, 2017 | 35.65 | 35.94 | 35.42 | 35.56 | 377,944 | +0.13(+0.37%) |
Apr 18, 2017 | 35.49 | 35.77 | 35.10 | 35.42 | 332,387 | -0.36(-1.01%) |
Apr 17, 2017 | 35.28 | 35.83 | 35.03 | 35.79 | 284,769 | +0.62(+1.78%) |
Apr 13, 2017 | 35.63 | 35.96 | 35.15 | 35.16 | 651,576 | -0.58(-1.61%) |
Apr 12, 2017 | 36.08 | 36.20 | 35.64 | 35.74 | 360,080 | -0.44(-1.20%) |
Apr 11, 2017 | 35.89 | 36.17 | 35.60 | 36.17 | 488,993 | +0.07(+0.20%) |
Apr 10, 2017 | 36.37 | 36.58 | 35.91 | 36.10 | 427,872 | -0.25(-0.68%) |
Apr 07, 2017 | 36.23 | 36.55 | 36.07 | 36.35 | 377,552 | -0.14(-0.38%) |
Apr 06, 2017 | 36.10 | 36.61 | 35.85 | 36.49 | 220,841 | +0.36(+1.00%) |
Apr 05, 2017 | 36.97 | 37.14 | 36.10 | 36.12 | 383,932 | -0.51(-1.39%) |
Apr 04, 2017 | 36.49 | 36.80 | 36.45 | 36.63 | 184,736 | -0.07(-0.20%) |
Apr 03, 2017 | 36.92 | 36.95 | 36.24 | 36.71 | 478,580 | -0.13(-0.36%) |
Mar 31, 2017 | 37.14 | 37.19 | 36.82 | 36.84 | 337,254 | -0.39(-1.06%) |
Mar 30, 2017 | 36.43 | 37.37 | 36.43 | 37.23 | 621,360 | +0.81(+2.24%) |
Mar 29, 2017 | 36.61 | 36.67 | 36.27 | 36.42 | 366,882 | -0.20(-0.54%) |
Mar 28, 2017 | 35.97 | 36.84 | 35.97 | 36.62 | 524,423 | +0.54(+1.50%) |
Mar 27, 2017 | 35.39 | 36.12 | 35.03 | 36.07 | 493,427 | -0.24(-0.66%) |
Mar 24, 2017 | 36.44 | 36.58 | 35.99 | 36.31 | 405,299 | +0.01(+0.04%) |
Mar 23, 2017 | 36.06 | 36.78 | 35.96 | 36.30 | 453,394 | +0.21(+0.57%) |
Mar 22, 2017 | 35.83 | 36.41 | 35.39 | 36.09 | 877,769 | -0.05(-0.14%) |
Mar 21, 2017 | 38.11 | 38.11 | 36.07 | 36.14 | 813,416 | -1.78(-4.69%) |
Mar 20, 2017 | 38.25 | 38.32 | 37.89 | 37.92 | 217,030 | -0.45(-1.16%) |
Mar 17, 2017 | 38.72 | 38.90 | 38.13 | 38.37 | 334,222 | -0.21(-0.53%) |
Mar 16, 2017 | 38.50 | 38.77 | 38.41 | 38.57 | 298,180 | +0.25(+0.66%) |
Mar 15, 2017 | 38.73 | 38.94 | 38.23 | 38.32 | 246,438 | -0.30(-0.79%) |
Mar 14, 2017 | 38.52 | 38.67 | 38.17 | 38.62 | 294,407 | -0.08(-0.21%) |
Mar 13, 2017 | 38.77 | 38.93 | 38.55 | 38.70 | 194,940 | +0.01(+0.02%) |
Mar 10, 2017 | 39.17 | 39.19 | 38.33 | 38.69 | 544,990 | -0.20(-0.51%) |
Mar 09, 2017 | 38.99 | 39.27 | 38.80 | 38.89 | 221,453 | +0.02(+0.06%) |
Mar 08, 2017 | 39.44 | 39.60 | 38.84 | 38.87 | 485,111 | -0.16(-0.40%) |
Mar 07, 2017 | 39.13 | 39.29 | 38.95 | 39.02 | 244,217 | -0.18(-0.46%) |
Mar 06, 2017 | 39.16 | 39.37 | 38.85 | 39.20 | 441,805 | -0.18(-0.46%) |
Mar 03, 2017 | 39.25 | 39.48 | 39.18 | 39.38 | 455,419 | +0.13(+0.33%) |
Mar 02, 2017 | 40.35 | 40.35 | 39.19 | 39.25 | 593,569 | -0.98(-2.45%) |
Mar 01, 2017 | 39.78 | 40.38 | 39.70 | 40.24 | 400,851 | +1.27(+3.26%) |
Feb 28, 2017 | 39.07 | 39.23 | 38.79 | 38.96 | 197,228 | -0.28(-0.71%) |
Feb 27, 2017 | 38.99 | 39.27 | 38.99 | 39.24 | 392,695 | +0.25(+0.65%) |
Feb 24, 2017 | 38.87 | 39.05 | 38.76 | 38.99 | 728,306 | -0.30(-0.77%) |
Feb 23, 2017 | 39.36 | 39.36 | 38.84 | 39.29 | 476,195 | +0.09(+0.22%) |
Feb 22, 2017 | 39.07 | 39.39 | 38.96 | 39.21 | 543,409 | +0.00(+0.01%) |
Feb 21, 2017 | 39.26 | 39.41 | 39.02 | 39.20 | 287,219 | +0.15(+0.38%) |
Feb 17, 2017 | 39.05 | 39.05 | 39.05 | 0 | -0.10(-0.25%) | |
Feb 16, 2017 | 39.25 | 39.25 | 38.87 | 39.15 | 245,029 | -0.09(-0.23%) |
Feb 15, 2017 | 39.25 | 39.38 | 38.92 | 39.24 | 862,081 | +0.23(+0.59%) |
Feb 14, 2017 | 38.44 | 39.06 | 38.25 | 39.01 | 444,747 | +0.64(+1.67%) |
Feb 13, 2017 | 38.24 | 38.64 | 38.23 | 38.37 | 286,319 | +0.39(+1.01%) |
Feb 10, 2017 | 38.00 | 38.10 | 37.82 | 37.99 | 681,716 | +0.16(+0.43%) |
Feb 09, 2017 | 37.46 | 37.92 | 37.32 | 37.82 | 1,087,662 | +0.53(+1.43%) |
Feb 08, 2017 | 37.44 | 37.44 | 37.03 | 37.29 | 386,739 | -0.33(-0.87%) |
Feb 07, 2017 | 37.91 | 37.95 | 37.50 | 37.62 | 251,240 | -0.17(-0.46%) |
Feb 06, 2017 | 37.78 | 38.06 | 37.66 | 37.79 | 231,675 | -0.17(-0.45%) |
Feb 03, 2017 | 37.85 | 38.01 | 37.49 | 37.96 | 1,035,363 | +0.77(+2.07%) |
Feb 02, 2017 | 37.28 | 37.41 | 37.00 | 37.19 | 489,858 | -0.30(-0.79%) |
Feb 01, 2017 | 37.81 | 38.18 | 37.41 | 37.49 | 701,221 | +0.02(+0.07%) |
Jan 31, 2017 | 37.41 | 37.75 | 37.23 | 37.46 | 248,665 | -0.11(-0.31%) |
Jan 30, 2017 | 37.77 | 37.79 | 37.18 | 37.58 | 535,391 | -0.40(-1.06%) |
Jan 27, 2017 | 38.22 | 38.22 | 37.89 | 37.98 | 247,736 | -0.23(-0.60%) |
Jan 26, 2017 | 38.05 | 38.29 | 37.96 | 38.21 | 1,165,185 | +0.25(+0.65%) |
Jan 25, 2017 | 37.69 | 38.00 | 37.56 | 37.96 | 303,650 | +0.72(+1.94%) |
Jan 24, 2017 | 36.82 | 37.38 | 36.68 | 37.24 | 238,952 | +0.59(+1.61%) |
Jan 23, 2017 | 36.64 | 36.84 | 36.42 | 36.65 | 1,243,238 | -0.09(-0.25%) |
Jan 20, 2017 | 36.54 | 36.93 | 36.54 | 36.74 | 616,280 | +0.36(+0.99%) |
Jan 19, 2017 | 36.76 | 36.76 | 36.20 | 36.38 | 244,660 | -0.21(-0.58%) |
Jan 18, 2017 | 36.36 | 36.61 | 35.93 | 36.59 | 341,492 | +0.44(+1.22%) |
Jan 17, 2017 | 37.27 | 37.27 | 36.11 | 36.15 | 1,110,191 | -1.31(-3.50%) |
Jan 13, 2017 | 37.46 | 37.46 | 37.46 | 0 | +0.34(+0.91%) | |
Jan 12, 2017 | 37.45 | 37.52 | 36.74 | 37.13 | 256,772 | -0.51(-1.35%) |
Jan 11, 2017 | 37.37 | 37.64 | 37.12 | 37.64 | 375,447 | +0.29(+0.77%) |
Jan 10, 2017 | 37.13 | 37.50 | 36.99 | 37.35 | 477,766 | +0.27(+0.73%) |
Jan 09, 2017 | 37.19 | 37.25 | 36.84 | 37.08 | 702,445 | -0.30(-0.80%) |
Jan 06, 2017 | 37.31 | 37.55 | 37.20 | 37.38 | 384,518 | +0.23(+0.63%) |
Jan 05, 2017 | 37.69 | 37.75 | 36.91 | 37.14 | 481,385 | -0.60(-1.59%) |
Jan 04, 2017 | 37.37 | 37.83 | 37.33 | 37.75 | 308,240 | +0.47(+1.26%) |
Jan 03, 2017 | 37.70 | 37.91 | 37.02 | 37.28 | 646,401 | +0.06(+0.15%) |
Dec 30, 2016 | 37.22 | 37.22 | 37.22 | 0 | +0.18(+0.49%) | |
Dec 29, 2016 | 37.37 | 37.41 | 36.86 | 37.04 | 200,477 | -0.34(-0.90%) |
Dec 28, 2016 | 37.82 | 37.83 | 37.32 | 37.37 | 196,893 | -0.36(-0.96%) |
Dec 27, 2016 | 37.67 | 37.77 | 37.58 | 37.73 | 166,891 | +0.15(+0.39%) |
Dec 23, 2016 | 37.59 | 37.59 | 37.59 | 0 | +0.08(+0.22%) | |
Dec 22, 2016 | 37.46 | 37.59 | 37.32 | 37.50 | 306,420 | +0.00(+0.00%) |
Dec 21, 2016 | 37.64 | 37.64 | 37.40 | 37.50 | 279,938 | -0.17(-0.45%) |
Dec 20, 2016 | 37.34 | 37.69 | 37.34 | 37.67 | 742,149 | +0.62(+1.68%) |
Dec 19, 2016 | 36.82 | 37.09 | 36.61 | 37.05 | 213,623 | +0.22(+0.60%) |
Dec 16, 2016 | 37.36 | 37.49 | 36.78 | 36.83 | 323,445 | -0.38(-1.03%) |
Dec 15, 2016 | 37.00 | 37.40 | 36.76 | 37.22 | 338,935 | +0.46(+1.24%) |
Dec 14, 2016 | 36.84 | 37.35 | 36.41 | 36.76 | 343,505 | -0.15(-0.40%) |
Dec 13, 2016 | 36.91 | 37.07 | 36.53 | 36.91 | 327,356 | +0.12(+0.33%) |
Dec 12, 2016 | 37.32 | 37.45 | 36.71 | 36.78 | 324,683 | -0.59(-1.57%) |
Dec 09, 2016 | 37.41 | 37.41 | 36.99 | 37.37 | 442,483 | +0.05(+0.13%) |
Dec 08, 2016 | 36.83 | 37.56 | 36.83 | 37.32 | 427,398 | +0.59(+1.60%) |
Dec 07, 2016 | 36.35 | 36.77 | 36.19 | 36.73 | 525,425 | +0.42(+1.15%) |
Dec 06, 2016 | 36.06 | 36.33 | 35.84 | 36.32 | 348,812 | +0.45(+1.25%) |
Dec 05, 2016 | 35.81 | 36.09 | 35.72 | 35.87 | 428,344 | +0.32(+0.90%) |
Dec 02, 2016 | 35.83 | 35.83 | 35.41 | 35.55 | 338,864 | -0.30(-0.84%) |
Dec 01, 2016 | 35.36 | 35.96 | 35.31 | 35.85 | 452,053 | +0.69(+1.95%) |
Nov 30, 2016 | 35.14 | 35.29 | 35.06 | 35.17 | 573,211 | +0.53(+1.53%) |
Nov 29, 2016 | 34.61 | 34.85 | 34.54 | 34.64 | 217,437 | +0.11(+0.31%) |
Nov 28, 2016 | 34.90 | 35.06 | 34.46 | 34.53 | 419,795 | -0.61(-1.73%) |
Nov 25, 2016 | 35.14 | 35.14 | 34.98 | 35.14 | 199,284 | +0.02(+0.06%) |
Nov 23, 2016 | 35.12 | 35.12 | 35.12 | 0 | +0.25(+0.70%) | |
Nov 22, 2016 | 34.92 | 34.98 | 34.68 | 34.87 | 357,553 | +0.11(+0.31%) |
Nov 21, 2016 | 34.96 | 35.03 | 34.55 | 34.77 | 693,553 | +0.02(+0.05%) |
Nov 18, 2016 | 34.54 | 34.80 | 34.40 | 34.75 | 599,529 | +0.29(+0.83%) |
Nov 17, 2016 | 34.02 | 34.47 | 33.88 | 34.46 | 1,213,003 | +0.62(+1.83%) |
Nov 16, 2016 | 33.95 | 34.09 | 33.73 | 33.84 | 401,926 | -0.56(-1.62%) |
Nov 15, 2016 | 34.01 | 34.41 | 33.50 | 34.40 | 630,862 | +0.15(+0.43%) |
Nov 14, 2016 | 33.75 | 34.65 | 33.75 | 34.25 | 855,917 | +0.83(+2.49%) |
Nov 11, 2016 | 32.77 | 33.45 | 32.72 | 33.42 | 526,298 | +0.54(+1.65%) |
Nov 10, 2016 | 32.18 | 33.16 | 32.13 | 32.87 | 541,760 | +1.19(+3.75%) |
Nov 09, 2016 | 30.70 | 31.85 | 30.56 | 31.69 | 546,693 | +1.54(+5.12%) |
Nov 08, 2016 | 30.17 | 30.29 | 29.89 | 30.14 | 108,093 | -0.14(-0.46%) |
Nov 07, 2016 | 30.07 | 30.30 | 30.01 | 30.28 | 191,222 | +0.83(+2.80%) |
Nov 04, 2016 | 29.55 | 29.80 | 29.27 | 29.45 | 108,719 | -0.02(-0.06%) |
Nov 03, 2016 | 29.54 | 29.78 | 29.42 | 29.47 | 122,821 | +0.00(+0.00%) |
Nov 02, 2016 | 29.81 | 29.81 | 29.36 | 29.47 | 185,179 | -0.44(-1.47%) |
Nov 01, 2016 | 30.09 | 30.16 | 29.62 | 29.91 | 163,996 | -0.09(-0.30%) |
Oct 31, 2016 | 29.99 | 30.12 | 29.88 | 30.00 | 201,013 | +0.13(+0.44%) |
Oct 28, 2016 | 30.17 | 30.17 | 29.75 | 29.87 | 127,272 | -0.22(-0.73%) |
Oct 27, 2016 | 30.04 | 30.26 | 29.95 | 30.09 | 186,432 | +0.20(+0.66%) |
Oct 26, 2016 | 29.54 | 29.98 | 29.54 | 29.90 | 53,802 | +0.25(+0.83%) |
Oct 25, 2016 | 29.71 | 29.84 | 29.58 | 29.65 | 118,893 | -0.05(-0.17%) |
Oct 24, 2016 | 29.65 | 29.87 | 29.65 | 29.70 | 72,736 | +0.15(+0.50%) |
Oct 21, 2016 | 29.31 | 29.57 | 29.28 | 29.55 | 149,266 | +0.03(+0.11%) |
Oct 20, 2016 | 29.30 | 29.66 | 29.26 | 29.52 | 81,984 | +0.15(+0.50%) |
Oct 19, 2016 | 28.90 | 29.46 | 28.90 | 29.37 | 110,377 | +0.57(+1.98%) |
Oct 18, 2016 | 28.76 | 28.83 | 28.51 | 28.80 | 127,643 | +0.36(+1.26%) |
Oct 17, 2016 | 28.61 | 28.71 | 28.37 | 28.44 | 259,450 | -0.17(-0.60%) |
Oct 14, 2016 | 28.79 | 28.93 | 28.53 | 28.61 | 170,931 | +0.13(+0.46%) |
Oct 13, 2016 | 28.89 | 28.92 | 28.24 | 28.48 | 168,261 | -0.68(-2.33%) |
Oct 12, 2016 | 29.16 | 29.37 | 29.13 | 29.16 | 1,011,078 | -0.02(-0.06%) |
Oct 11, 2016 | 29.41 | 29.58 | 29.01 | 29.18 | 64,525 | -0.34(-1.16%) |
Oct 10, 2016 | 29.55 | 29.64 | 29.47 | 29.52 | 152,983 | +0.15(+0.50%) |
Oct 07, 2016 | 29.39 | 29.48 | 29.13 | 29.37 | 92,462 | -0.07(-0.25%) |
Oct 06, 2016 | 29.40 | 29.50 | 29.23 | 29.45 | 71,250 | +0.07(+0.25%) |
Oct 05, 2016 | 28.96 | 29.49 | 28.96 | 29.37 | 200,170 | +0.52(+1.81%) |
Oct 04, 2016 | 28.62 | 29.01 | 28.56 | 28.85 | 112,556 | +0.29(+1.00%) |
Oct 03, 2016 | 28.63 | 28.76 | 28.47 | 28.56 | 59,624 | -0.17(-0.60%) |
Sep 30, 2016 | 28.50 | 28.86 | 28.42 | 28.74 | 55,905 | +0.41(+1.44%) |
Sep 29, 2016 | 28.77 | 28.89 | 28.24 | 28.33 | 99,484 | -0.36(-1.25%) |
Sep 28, 2016 | 28.57 | 28.69 | 28.33 | 28.69 | 43,227 | +0.26(+0.92%) |
Sep 27, 2016 | 28.05 | 28.43 | 27.99 | 28.43 | 40,095 | +0.25(+0.90%) |
Sep 26, 2016 | 28.54 | 28.55 | 28.15 | 28.17 | 88,697 | -0.56(-1.95%) |
Sep 23, 2016 | 28.69 | 28.93 | 28.67 | 28.73 | 187,947 | -0.03(-0.11%) |
Sep 22, 2016 | 28.76 | 28.86 | 28.69 | 28.76 | 99,687 | +0.10(+0.34%) |
Sep 21, 2016 | 28.63 | 28.79 | 28.49 | 28.67 | 82,185 | +0.15(+0.54%) |
Sep 20, 2016 | 28.67 | 28.70 | 28.47 | 28.51 | 157,786 | -0.02(-0.06%) |
Sep 19, 2016 | 28.55 | 28.75 | 28.39 | 28.53 | 186,718 | +0.13(+0.46%) |
Sep 16, 2016 | 28.47 | 28.50 | 28.27 | 28.40 | 85,271 | -0.25(-0.88%) |
Sep 15, 2016 | 28.28 | 28.68 | 28.23 | 28.65 | 171,263 | +0.29(+1.03%) |
Sep 14, 2016 | 28.60 | 28.73 | 28.36 | 28.36 | 119,202 | -0.28(-0.96%) |
Sep 13, 2016 | 28.75 | 28.75 | 28.31 | 28.63 | 106,724 | -0.40(-1.37%) |
Sep 12, 2016 | 28.61 | 29.06 | 28.40 | 29.03 | 318,157 | +0.26(+0.90%) |
Sep 09, 2016 | 28.93 | 29.11 | 28.77 | 28.77 | 173,636 | -0.23(-0.78%) |
Sep 08, 2016 | 28.92 | 29.06 | 28.82 | 29.00 | 97,427 | +0.12(+0.42%) |
Sep 07, 2016 | 28.71 | 28.88 | 28.57 | 28.88 | 161,625 | +0.15(+0.51%) |
Sep 06, 2016 | 29.17 | 29.31 | 28.62 | 28.73 | 527,566 | -0.42(-1.45%) |
Sep 02, 2016 | 29.01 | 29.15 | 29.15 | 29.15 | 70,764 | +0.20(+0.67%) |
Sep 01, 2016 | 29.16 | 29.25 | 28.72 | 28.96 | 226,907 | -0.15(-0.50%) |
Aug 31, 2016 | 29.07 | 29.12 | 28.78 | 29.11 | 163,372 | +0.10(+0.34%) |
Aug 30, 2016 | 28.79 | 29.01 | 28.79 | 29.01 | 116,213 | +0.28(+0.99%) |
Aug 29, 2016 | 28.55 | 28.87 | 28.50 | 28.72 | 510,577 | +0.22(+0.77%) |
Aug 26, 2016 | 28.42 | 28.63 | 28.30 | 28.50 | 190,691 | +0.19(+0.66%) |
Aug 25, 2016 | 28.17 | 28.37 | 28.17 | 28.32 | 82,176 | +0.11(+0.40%) |
Aug 24, 2016 | 28.25 | 28.38 | 28.15 | 28.20 | 67,455 | -0.04(-0.14%) |
Aug 23, 2016 | 28.28 | 28.40 | 28.24 | 28.24 | 126,577 | +0.02(+0.06%) |
Aug 22, 2016 | 28.14 | 28.25 | 28.07 | 28.23 | 60,098 | +0.02(+0.09%) |
Aug 19, 2016 | 28.11 | 28.23 | 28.02 | 28.20 | 112,637 | +0.03(+0.12%) |
Aug 18, 2016 | 28.05 | 28.21 | 28.04 | 28.17 | 109,132 | +0.08(+0.29%) |
Aug 17, 2016 | 27.94 | 28.15 | 27.94 | 28.09 | 171,341 | +0.07(+0.26%) |
Aug 16, 2016 | 27.93 | 28.08 | 27.85 | 28.02 | 103,056 | -0.03(-0.12%) |
Aug 15, 2016 | 27.74 | 28.07 | 27.74 | 28.05 | 98,975 | +0.36(+1.29%) |
Aug 12, 2016 | 27.67 | 27.70 | 27.53 | 27.69 | 69,893 | -0.14(-0.50%) |
Aug 11, 2016 | 27.78 | 27.89 | 27.69 | 27.83 | 133,487 | +0.11(+0.38%) |
Aug 10, 2016 | 28.04 | 28.04 | 27.71 | 27.72 | 162,220 | -0.34(-1.22%) |
Aug 09, 2016 | 28.03 | 28.16 | 27.98 | 28.07 | 189,970 | +0.02(+0.06%) |
Aug 08, 2016 | 28.19 | 28.28 | 28.01 | 28.05 | 221,248 | -0.06(-0.20%) |
Aug 05, 2016 | 27.63 | 28.11 | 27.56 | 28.11 | 348,037 | +0.83(+3.04%) |
Aug 04, 2016 | 27.25 | 27.42 | 27.23 | 27.28 | 258,935 | +0.01(+0.03%) |
Aug 03, 2016 | 26.87 | 27.27 | 26.87 | 27.27 | 238,265 | +0.45(+1.67%) |
Aug 02, 2016 | 27.04 | 27.13 | 26.72 | 26.82 | 235,718 | -0.21(-0.78%) |
Aug 01, 2016 | 27.35 | 27.46 | 27.02 | 27.03 | 207,106 | -0.27(-0.98%) |
Jul 29, 2016 | 27.28 | 27.51 | 27.24 | 27.30 | 256,266 | -0.09(-0.33%) |
Jul 28, 2016 | 27.33 | 27.46 | 27.12 | 27.39 | 173,853 | +0.02(+0.09%) |
Jul 27, 2016 | 27.35 | 27.62 | 27.29 | 27.37 | 282,291 | +0.02(+0.06%) |
Jul 26, 2016 | 27.16 | 27.38 | 27.16 | 27.35 | 178,771 | +0.15(+0.54%) |
Jul 25, 2016 | 27.25 | 27.33 | 27.15 | 27.20 | 151,172 | -0.11(-0.39%) |
Jul 22, 2016 | 27.11 | 27.35 | 26.99 | 27.31 | 297,905 | +0.20(+0.75%) |
Jul 21, 2016 | 27.25 | 27.37 | 27.06 | 27.11 | 211,740 | -0.14(-0.51%) |
Jul 20, 2016 | 27.42 | 27.43 | 27.16 | 27.24 | 142,647 | -0.09(-0.33%) |
Jul 19, 2016 | 27.20 | 27.46 | 27.14 | 27.33 | 192,369 | +0.02(+0.06%) |
Jul 18, 2016 | 27.24 | 27.45 | 27.24 | 27.32 | 255,508 | -0.06(-0.24%) |
Jul 15, 2016 | 27.60 | 27.62 | 27.26 | 27.38 | 393,969 | +0.06(+0.21%) |
Jul 14, 2016 | 27.38 | 27.39 | 27.22 | 27.33 | 364,463 | +0.44(+1.63%) |
Jul 13, 2016 | 26.90 | 27.01 | 26.73 | 26.89 | 254,816 | -0.03(-0.12%) |
Jul 12, 2016 | 26.71 | 26.97 | 26.60 | 26.92 | 357,457 | +0.53(+2.00%) |
Jul 11, 2016 | 26.38 | 26.50 | 26.33 | 26.39 | 374,794 | +0.24(+0.93%) |
Jul 08, 2016 | 26.03 | 26.33 | 25.72 | 26.15 | 1,846,234 | +0.43(+1.67%) |
Jul 07, 2016 | 25.55 | 25.93 | 25.53 | 25.72 | 776,359 | +0.23(+0.89%) |
Jul 06, 2016 | 25.10 | 25.54 | 24.91 | 25.49 | 772,171 | +0.18(+0.71%) |
Jul 05, 2016 | 25.77 | 25.94 | 25.16 | 25.31 | 310,571 | -0.76(-2.93%) |