Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 25.64 | 25.64 | 24.71 | 24.95 | 1,405,162 | -0.24(-0.95%) |
Jun 29, 2017 | 25.39 | 26.22 | 25.15 | 25.19 | 669,805 | -0.13(-0.51%) |
Jun 28, 2017 | 25.30 | 26.01 | 25.20 | 25.32 | 638,209 | +0.03(+0.12%) |
Jun 27, 2017 | 24.81 | 25.50 | 24.81 | 25.29 | 781,745 | +0.40(+1.61%) |
Jun 26, 2017 | 24.54 | 25.24 | 24.44 | 24.89 | 1,113,388 | +0.43(+1.76%) |
Jun 23, 2017 | 24.32 | 24.61 | 23.93 | 24.46 | 1,943,717 | +0.03(+0.12%) |
Jun 22, 2017 | 24.20 | 24.72 | 23.95 | 24.43 | 590,331 | +0.25(+1.03%) |
Jun 21, 2017 | 24.61 | 24.97 | 23.93 | 24.18 | 448,686 | -0.54(-2.18%) |
Jun 20, 2017 | 25.51 | 25.68 | 24.48 | 24.72 | 472,425 | -0.81(-3.17%) |
Jun 19, 2017 | 25.46 | 25.70 | 24.95 | 25.53 | 529,313 | +0.23(+0.91%) |
Jun 16, 2017 | 25.47 | 25.65 | 24.89 | 25.30 | 961,177 | -0.48(-1.86%) |
Jun 15, 2017 | 25.58 | 25.92 | 24.91 | 25.78 | 653,363 | -0.38(-1.45%) |
Jun 14, 2017 | 25.76 | 26.23 | 24.84 | 26.16 | 922,301 | +0.35(+1.36%) |
Jun 13, 2017 | 25.55 | 26.06 | 24.65 | 25.81 | 1,101,263 | +0.18(+0.70%) |
Jun 12, 2017 | 25.61 | 26.66 | 25.53 | 25.63 | 1,451,175 | -0.21(-0.81%) |
Jun 09, 2017 | 24.41 | 26.32 | 24.40 | 25.84 | 1,373,173 | +1.62(+6.69%) |
Jun 08, 2017 | 24.49 | 25.23 | 24.21 | 24.22 | 1,284,757 | -0.28(-1.14%) |
Jun 07, 2017 | 23.31 | 24.80 | 22.85 | 24.50 | 2,627,494 | +1.58(+6.89%) |
Jun 06, 2017 | 25.60 | 25.79 | 22.19 | 22.92 | 11,620,366 | +3.03(+15.23%) |
Jun 05, 2017 | 19.96 | 20.24 | 19.26 | 19.89 | 842,277 | -0.16(-0.80%) |
Jun 02, 2017 | 20.01 | 20.23 | 19.49 | 20.05 | 444,762 | +0.24(+1.21%) |
Jun 01, 2017 | 19.64 | 19.96 | 19.26 | 19.81 | 860,647 | +0.24(+1.23%) |
May 31, 2017 | 19.80 | 19.80 | 19.02 | 19.57 | 554,330 | -0.20(-1.01%) |
May 30, 2017 | 20.34 | 20.51 | 19.74 | 19.77 | 384,267 | -0.60(-2.95%) |
May 26, 2017 | 20.24 | 20.80 | 20.10 | 20.37 | 792,647 | +0.21(+1.07%) |
May 25, 2017 | 19.89 | 20.50 | 19.89 | 20.16 | 685,517 | +0.55(+2.83%) |
May 24, 2017 | 19.76 | 19.89 | 19.01 | 19.60 | 442,436 | -0.23(-1.16%) |
May 23, 2017 | 20.00 | 20.15 | 19.75 | 19.83 | 627,326 | -0.14(-0.70%) |
May 22, 2017 | 19.33 | 20.34 | 19.23 | 19.97 | 707,826 | +0.84(+4.39%) |
May 19, 2017 | 19.03 | 19.53 | 18.00 | 19.13 | 1,153,053 | +0.20(+1.06%) |
May 18, 2017 | 19.90 | 20.11 | 18.86 | 18.93 | 1,447,799 | -0.87(-4.39%) |
May 17, 2017 | 20.69 | 20.78 | 19.69 | 19.80 | 694,008 | -1.02(-4.90%) |
May 16, 2017 | 20.89 | 21.00 | 20.05 | 20.82 | 891,486 | -0.13(-0.62%) |
May 15, 2017 | 21.40 | 21.50 | 20.91 | 20.95 | 621,838 | -0.52(-2.42%) |
May 12, 2017 | 23.27 | 23.27 | 21.19 | 21.47 | 976,042 | -1.87(-8.01%) |
May 11, 2017 | 24.50 | 24.79 | 22.61 | 23.34 | 847,518 | -1.55(-6.23%) |
May 10, 2017 | 24.51 | 25.09 | 24.45 | 24.89 | 523,942 | +0.20(+0.81%) |
May 09, 2017 | 24.00 | 24.97 | 23.98 | 24.69 | 465,283 | +0.78(+3.26%) |
May 08, 2017 | 24.10 | 24.45 | 23.88 | 23.91 | 492,018 | -0.15(-0.62%) |
May 05, 2017 | 23.75 | 24.09 | 23.53 | 24.06 | 563,271 | +0.42(+1.78%) |
May 04, 2017 | 23.63 | 24.06 | 23.38 | 23.64 | 638,189 | +0.02(+0.08%) |
May 03, 2017 | 24.00 | 24.13 | 23.32 | 23.62 | 601,219 | -0.25(-1.05%) |
May 02, 2017 | 23.39 | 23.88 | 23.12 | 23.87 | 696,250 | +0.65(+2.80%) |
May 01, 2017 | 23.78 | 23.78 | 23.15 | 23.22 | 595,164 | -0.48(-2.03%) |
Apr 28, 2017 | 24.47 | 24.95 | 23.54 | 23.70 | 524,667 | -0.88(-3.58%) |
Apr 27, 2017 | 24.84 | 24.99 | 24.23 | 24.58 | 518,832 | -0.10(-0.41%) |
Apr 26, 2017 | 24.38 | 25.00 | 24.28 | 24.68 | 574,521 | +0.45(+1.86%) |
Apr 25, 2017 | 24.47 | 24.84 | 24.03 | 24.23 | 558,558 | -0.12(-0.49%) |
Apr 24, 2017 | 23.99 | 24.50 | 23.72 | 24.35 | 554,998 | +0.76(+3.22%) |
Apr 21, 2017 | 23.96 | 23.96 | 23.06 | 23.59 | 913,039 | -0.39(-1.63%) |
Apr 20, 2017 | 23.61 | 24.19 | 23.35 | 23.98 | 755,355 | +0.49(+2.09%) |
Apr 19, 2017 | 23.43 | 23.72 | 22.86 | 23.49 | 840,721 | +0.28(+1.21%) |
Apr 18, 2017 | 23.93 | 23.95 | 23.00 | 23.21 | 1,180,565 | -0.86(-3.57%) |
Apr 17, 2017 | 24.40 | 24.52 | 23.91 | 24.07 | 1,021,990 | -0.26(-1.07%) |
Apr 13, 2017 | 24.15 | 24.57 | 23.71 | 24.33 | 723,629 | +0.11(+0.45%) |
Apr 12, 2017 | 24.36 | 24.66 | 24.07 | 24.22 | 837,355 | -0.16(-0.66%) |
Apr 11, 2017 | 24.35 | 24.54 | 23.97 | 24.38 | 1,148,011 | -0.03(-0.12%) |
Apr 10, 2017 | 24.47 | 24.93 | 24.09 | 24.41 | 810,667 | -0.02(-0.08%) |
Apr 07, 2017 | 24.00 | 24.62 | 23.91 | 24.43 | 1,224,133 | +0.38(+1.58%) |
Apr 06, 2017 | 23.50 | 24.63 | 23.50 | 24.05 | 1,683,942 | +0.60(+2.56%) |
Apr 05, 2017 | 22.84 | 24.01 | 22.80 | 23.45 | 1,888,389 | +0.87(+3.85%) |
Apr 04, 2017 | 22.15 | 22.60 | 22.01 | 22.58 | 1,709,251 | +0.56(+2.54%) |
Apr 03, 2017 | 22.01 | 22.26 | 21.58 | 22.02 | 913,367 | +0.13(+0.59%) |
Mar 31, 2017 | 21.72 | 22.18 | 21.51 | 21.89 | 1,079,005 | +0.20(+0.92%) |
Mar 30, 2017 | 21.30 | 21.87 | 21.06 | 21.69 | 1,249,398 | +0.20(+0.93%) |
Mar 29, 2017 | 20.11 | 21.61 | 20.11 | 21.49 | 1,534,363 | +1.32(+6.54%) |
Mar 28, 2017 | 19.51 | 20.54 | 19.43 | 20.17 | 3,537,067 | +0.48(+2.44%) |
Mar 27, 2017 | 20.25 | 20.75 | 19.11 | 19.69 | 8,497,238 | -3.23(-14.09%) |
Mar 24, 2017 | 22.90 | 23.28 | 22.41 | 22.92 | 1,780,711 | -0.04(-0.17%) |
Mar 23, 2017 | 22.17 | 23.46 | 22.17 | 22.96 | 884,464 | +0.94(+4.27%) |
Mar 22, 2017 | 22.54 | 22.54 | 21.30 | 22.02 | 1,070,890 | -0.66(-2.91%) |
Mar 21, 2017 | 23.77 | 24.16 | 22.14 | 22.68 | 1,046,046 | -0.93(-3.94%) |
Mar 20, 2017 | 24.06 | 24.13 | 23.49 | 23.61 | 658,249 | -0.65(-2.68%) |
Mar 17, 2017 | 24.98 | 24.98 | 23.75 | 24.26 | 1,170,553 | -0.65(-2.61%) |
Mar 16, 2017 | 24.95 | 25.44 | 24.63 | 24.91 | 491,128 | -0.01(-0.04%) |
Mar 15, 2017 | 24.60 | 25.18 | 24.36 | 24.92 | 782,719 | +0.44(+1.80%) |
Mar 14, 2017 | 23.86 | 24.58 | 23.75 | 24.48 | 415,799 | +0.53(+2.21%) |
Mar 13, 2017 | 24.42 | 24.78 | 23.74 | 23.95 | 317,302 | -0.48(-1.96%) |
Mar 10, 2017 | 24.27 | 24.71 | 24.18 | 24.43 | 367,988 | +0.36(+1.50%) |
Mar 09, 2017 | 24.79 | 24.91 | 23.95 | 24.07 | 361,386 | -0.70(-2.83%) |
Mar 08, 2017 | 24.16 | 24.88 | 24.07 | 24.77 | 336,323 | +0.66(+2.74%) |
Mar 07, 2017 | 24.54 | 24.86 | 24.05 | 24.11 | 341,452 | -0.50(-2.03%) |
Mar 06, 2017 | 24.90 | 25.79 | 24.30 | 24.61 | 710,307 | -0.32(-1.28%) |
Mar 03, 2017 | 25.75 | 26.09 | 24.75 | 24.93 | 524,200 | -0.82(-3.18%) |
Mar 02, 2017 | 25.75 | 26.55 | 25.57 | 25.75 | 733,973 | +0.07(+0.27%) |
Mar 01, 2017 | 26.22 | 26.35 | 25.32 | 25.68 | 536,799 | -0.05(-0.19%) |
Feb 28, 2017 | 26.83 | 26.83 | 25.52 | 25.73 | 567,624 | -1.17(-4.35%) |
Feb 27, 2017 | 26.92 | 27.34 | 26.75 | 26.90 | 454,232 | -0.02(-0.07%) |
Feb 24, 2017 | 26.50 | 27.19 | 25.90 | 26.92 | 385,314 | +0.41(+1.55%) |
Feb 23, 2017 | 26.81 | 27.48 | 26.28 | 26.51 | 390,338 | -0.33(-1.23%) |
Feb 22, 2017 | 26.75 | 26.99 | 26.60 | 26.84 | 309,398 | +0.20(+0.75%) |
Feb 21, 2017 | 26.70 | 26.95 | 26.35 | 26.64 | 289,547 | +0.16(+0.60%) |
Feb 17, 2017 | 26.48 | 26.48 | 26.48 | 0 | +0.53(+2.04%) | |
Feb 16, 2017 | 26.17 | 26.38 | 25.65 | 25.95 | 599,795 | -0.15(-0.57%) |
Feb 15, 2017 | 25.95 | 26.23 | 25.73 | 26.10 | 373,735 | +0.15(+0.58%) |
Feb 14, 2017 | 25.49 | 26.47 | 25.46 | 25.95 | 474,845 | +0.28(+1.09%) |
Feb 13, 2017 | 26.79 | 26.79 | 25.60 | 25.67 | 424,692 | -0.92(-3.46%) |
Feb 10, 2017 | 25.97 | 26.86 | 25.91 | 26.59 | 562,767 | +0.88(+3.42%) |
Feb 09, 2017 | 25.11 | 26.15 | 25.11 | 25.71 | 415,265 | +0.64(+2.55%) |
Feb 08, 2017 | 24.49 | 25.37 | 24.28 | 25.07 | 505,285 | +0.56(+2.28%) |
Feb 07, 2017 | 25.23 | 25.57 | 24.42 | 24.51 | 1,174,891 | -0.59(-2.35%) |
Feb 06, 2017 | 24.93 | 25.23 | 24.70 | 25.10 | 560,271 | +0.21(+0.84%) |
Feb 03, 2017 | 24.93 | 25.24 | 24.38 | 24.89 | 638,572 | -0.49(-1.93%) |
Feb 02, 2017 | 25.70 | 25.90 | 25.06 | 25.38 | 463,858 | -0.48(-1.86%) |
Feb 01, 2017 | 26.30 | 26.74 | 25.69 | 25.86 | 814,927 | -0.40(-1.52%) |
Jan 31, 2017 | 25.12 | 26.26 | 24.62 | 26.26 | 868,672 | +0.68(+2.66%) |
Jan 30, 2017 | 25.36 | 25.75 | 24.78 | 25.58 | 633,824 | +0.33(+1.31%) |
Jan 27, 2017 | 26.60 | 26.96 | 25.10 | 25.25 | 775,462 | -1.41(-5.29%) |
Jan 26, 2017 | 27.35 | 27.42 | 26.62 | 26.66 | 664,586 | -0.69(-2.52%) |
Jan 25, 2017 | 27.20 | 27.83 | 27.20 | 27.35 | 383,811 | +0.34(+1.26%) |
Jan 24, 2017 | 26.62 | 27.14 | 26.46 | 27.01 | 687,383 | +0.45(+1.69%) |
Jan 23, 2017 | 27.23 | 27.48 | 26.41 | 26.56 | 464,869 | -0.42(-1.56%) |
Jan 20, 2017 | 27.14 | 27.19 | 26.61 | 26.98 | 403,985 | +0.23(+0.86%) |
Jan 19, 2017 | 27.25 | 27.42 | 26.68 | 26.75 | 458,474 | -0.41(-1.51%) |
Jan 18, 2017 | 28.04 | 28.32 | 26.65 | 27.16 | 555,907 | -0.59(-2.13%) |
Jan 17, 2017 | 27.31 | 28.94 | 27.20 | 27.75 | 635,025 | +0.66(+2.44%) |
Jan 13, 2017 | 27.09 | 27.09 | 27.09 | 0 | +0.07(+0.26%) | |
Jan 12, 2017 | 27.47 | 27.74 | 26.99 | 27.02 | 729,596 | -0.72(-2.60%) |
Jan 11, 2017 | 29.57 | 29.58 | 27.58 | 27.74 | 719,765 | -1.64(-5.58%) |
Jan 10, 2017 | 27.80 | 29.57 | 27.66 | 29.38 | 1,038,985 | +1.82(+6.60%) |
Jan 09, 2017 | 27.83 | 27.85 | 27.42 | 27.56 | 651,883 | -0.24(-0.86%) |
Jan 06, 2017 | 26.44 | 28.52 | 26.26 | 27.80 | 3,658,585 | -0.85(-2.97%) |
Jan 05, 2017 | 28.64 | 29.16 | 27.32 | 28.65 | 2,096,090 | -1.34(-4.47%) |
Jan 04, 2017 | 30.06 | 30.53 | 29.80 | 29.99 | 642,562 | +0.06(+0.20%) |
Jan 03, 2017 | 30.00 | 31.01 | 29.61 | 29.93 | 649,204 | +0.37(+1.25%) |
Dec 30, 2016 | 29.56 | 29.56 | 29.56 | 0 | -0.51(-1.70%) | |
Dec 29, 2016 | 29.92 | 30.17 | 29.51 | 30.07 | 528,717 | +0.10(+0.33%) |
Dec 28, 2016 | 30.41 | 30.50 | 29.81 | 29.97 | 429,843 | -0.29(-0.96%) |
Dec 27, 2016 | 29.64 | 30.87 | 29.64 | 30.26 | 453,374 | +0.62(+2.09%) |
Dec 23, 2016 | 29.64 | 29.64 | 29.64 | 0 | -0.27(-0.90%) | |
Dec 22, 2016 | 32.05 | 32.32 | 29.81 | 29.91 | 1,551,801 | -2.39(-7.40%) |
Dec 21, 2016 | 31.88 | 32.45 | 31.69 | 32.30 | 817,342 | +0.43(+1.35%) |
Dec 20, 2016 | 30.79 | 31.92 | 30.46 | 31.87 | 654,120 | +1.00(+3.24%) |
Dec 19, 2016 | 30.71 | 30.91 | 29.88 | 30.87 | 1,007,336 | +0.43(+1.41%) |
Dec 16, 2016 | 31.13 | 31.51 | 30.10 | 30.44 | 2,383,283 | -0.75(-2.40%) |
Dec 15, 2016 | 31.59 | 31.70 | 30.91 | 31.19 | 897,834 | -0.21(-0.67%) |
Dec 14, 2016 | 31.94 | 31.94 | 31.16 | 31.40 | 940,910 | -0.58(-1.81%) |
Dec 13, 2016 | 31.94 | 32.54 | 31.17 | 31.98 | 1,111,389 | +0.24(+0.76%) |
Dec 12, 2016 | 32.10 | 32.35 | 31.46 | 31.74 | 1,225,354 | -0.30(-0.94%) |
Dec 09, 2016 | 32.09 | 32.26 | 31.45 | 32.04 | 1,127,103 | -0.22(-0.68%) |
Dec 08, 2016 | 31.40 | 32.31 | 30.82 | 32.26 | 1,056,179 | +1.24(+4.00%) |
Dec 07, 2016 | 29.59 | 31.02 | 29.39 | 31.02 | 1,054,019 | +1.33(+4.48%) |
Dec 06, 2016 | 30.53 | 30.53 | 29.25 | 29.69 | 1,083,765 | -0.27(-0.90%) |
Dec 05, 2016 | 28.10 | 30.69 | 28.09 | 29.96 | 1,871,738 | +2.25(+8.12%) |
Dec 02, 2016 | 24.50 | 29.63 | 24.41 | 27.71 | 7,137,003 | +0.83(+3.09%) |
Dec 01, 2016 | 27.60 | 28.23 | 26.57 | 26.88 | 1,759,790 | -0.28(-1.03%) |
Nov 30, 2016 | 28.07 | 28.52 | 27.13 | 27.16 | 804,560 | -1.02(-3.62%) |
Nov 29, 2016 | 29.00 | 29.42 | 28.10 | 28.18 | 822,151 | -0.68(-2.36%) |
Nov 28, 2016 | 29.40 | 29.59 | 28.15 | 28.86 | 658,009 | -0.74(-2.50%) |
Nov 25, 2016 | 29.49 | 29.90 | 29.20 | 29.60 | 272,576 | +0.30(+1.02%) |
Nov 23, 2016 | 29.30 | 29.30 | 29.30 | 0 | -0.93(-3.08%) | |
Nov 22, 2016 | 28.46 | 30.47 | 28.38 | 30.23 | 831,378 | +1.94(+6.86%) |
Nov 21, 2016 | 27.14 | 28.50 | 27.14 | 28.29 | 661,228 | +1.10(+4.05%) |
Nov 18, 2016 | 29.81 | 29.81 | 26.91 | 27.19 | 987,061 | -2.62(-8.79%) |
Nov 17, 2016 | 30.80 | 31.03 | 29.58 | 29.81 | 970,877 | -0.71(-2.33%) |
Nov 16, 2016 | 31.12 | 31.12 | 30.20 | 30.52 | 500,429 | -0.66(-2.12%) |
Nov 15, 2016 | 32.20 | 32.30 | 30.23 | 31.18 | 931,609 | -1.16(-3.59%) |
Nov 14, 2016 | 31.37 | 32.98 | 31.10 | 32.34 | 1,034,104 | +1.24(+3.99%) |
Nov 11, 2016 | 29.63 | 31.15 | 29.19 | 31.10 | 871,342 | +1.30(+4.36%) |
Nov 10, 2016 | 28.23 | 30.21 | 28.01 | 29.80 | 1,022,522 | +2.70(+9.96%) |
Nov 09, 2016 | 26.39 | 27.45 | 25.56 | 27.10 | 923,278 | +0.11(+0.41%) |
Nov 08, 2016 | 27.35 | 28.45 | 26.81 | 26.99 | 760,994 | +0.64(+2.43%) |
Nov 07, 2016 | 26.55 | 26.88 | 25.97 | 26.35 | 526,378 | +0.36(+1.39%) |
Nov 04, 2016 | 26.06 | 26.73 | 25.88 | 25.99 | 456,249 | +0.06(+0.23%) |
Nov 03, 2016 | 26.81 | 26.89 | 25.89 | 25.93 | 546,373 | -0.82(-3.07%) |
Nov 02, 2016 | 26.80 | 26.95 | 26.42 | 26.75 | 460,003 | +0.01(+0.04%) |
Nov 01, 2016 | 26.12 | 26.96 | 26.10 | 26.74 | 545,860 | +0.62(+2.37%) |
Oct 31, 2016 | 26.01 | 26.70 | 25.73 | 26.12 | 827,951 | +0.07(+0.27%) |
Oct 28, 2016 | 26.02 | 26.42 | 25.80 | 26.05 | 1,296,534 | +0.21(+0.81%) |
Oct 27, 2016 | 26.47 | 26.54 | 25.75 | 25.84 | 465,831 | -0.45(-1.71%) |
Oct 26, 2016 | 26.31 | 26.75 | 26.25 | 26.29 | 418,577 | -0.09(-0.34%) |
Oct 25, 2016 | 26.37 | 26.82 | 26.17 | 26.38 | 503,521 | -0.43(-1.60%) |
Oct 24, 2016 | 27.25 | 27.49 | 26.69 | 26.81 | 462,591 | -0.14(-0.52%) |
Oct 21, 2016 | 27.90 | 27.96 | 26.90 | 26.95 | 488,459 | -1.12(-3.99%) |
Oct 20, 2016 | 27.99 | 28.17 | 27.78 | 28.07 | 299,969 | +0.09(+0.32%) |
Oct 19, 2016 | 28.09 | 28.32 | 27.86 | 27.98 | 483,111 | +0.04(+0.14%) |
Oct 18, 2016 | 28.36 | 28.36 | 27.82 | 27.94 | 740,609 | -0.03(-0.11%) |
Oct 17, 2016 | 28.91 | 29.00 | 27.95 | 27.97 | 464,265 | -0.93(-3.22%) |
Oct 14, 2016 | 29.65 | 29.81 | 28.71 | 28.90 | 350,641 | -0.58(-1.97%) |
Oct 13, 2016 | 29.11 | 29.51 | 28.54 | 29.48 | 449,888 | +0.03(+0.10%) |
Oct 12, 2016 | 29.02 | 29.58 | 28.72 | 29.45 | 311,374 | +0.55(+1.90%) |
Oct 11, 2016 | 29.70 | 29.71 | 28.68 | 28.90 | 304,037 | -0.81(-2.73%) |
Oct 10, 2016 | 29.83 | 29.95 | 29.44 | 29.71 | 286,721 | +0.17(+0.58%) |
Oct 07, 2016 | 29.23 | 29.75 | 29.00 | 29.54 | 673,571 | +0.34(+1.16%) |
Oct 06, 2016 | 29.41 | 29.60 | 28.71 | 29.20 | 600,545 | -0.19(-0.65%) |
Oct 05, 2016 | 29.75 | 30.11 | 29.39 | 29.39 | 585,881 | -0.21(-0.71%) |
Oct 04, 2016 | 29.33 | 30.00 | 29.16 | 29.60 | 780,315 | +0.41(+1.40%) |
Oct 03, 2016 | 29.00 | 29.47 | 28.76 | 29.19 | 462,134 | +0.04(+0.14%) |
Sep 30, 2016 | 28.84 | 29.35 | 28.47 | 29.15 | 1,108,397 | +0.37(+1.29%) |
Sep 29, 2016 | 28.89 | 29.50 | 28.76 | 28.78 | 1,201,475 | +0.11(+0.38%) |
Sep 28, 2016 | 29.21 | 29.44 | 28.26 | 28.67 | 604,177 | -0.42(-1.44%) |
Sep 27, 2016 | 29.26 | 29.30 | 28.65 | 29.09 | 812,474 | -0.21(-0.72%) |
Sep 26, 2016 | 30.14 | 30.18 | 29.27 | 29.30 | 479,572 | -1.09(-3.59%) |
Sep 23, 2016 | 30.24 | 30.61 | 30.08 | 30.39 | 431,653 | +0.13(+0.43%) |
Sep 22, 2016 | 30.56 | 30.60 | 29.83 | 30.26 | 452,709 | -0.03(-0.10%) |
Sep 21, 2016 | 29.55 | 30.39 | 29.22 | 30.29 | 522,391 | +0.77(+2.61%) |
Sep 20, 2016 | 29.92 | 29.92 | 29.33 | 29.52 | 386,191 | -0.17(-0.57%) |
Sep 19, 2016 | 29.75 | 29.99 | 29.23 | 29.69 | 458,795 | +0.22(+0.75%) |
Sep 16, 2016 | 29.38 | 29.88 | 29.27 | 29.47 | 598,839 | -0.21(-0.71%) |
Sep 15, 2016 | 28.92 | 29.70 | 28.89 | 29.68 | 520,292 | +0.57(+1.96%) |
Sep 14, 2016 | 29.52 | 29.56 | 28.77 | 29.11 | 618,763 | -0.41(-1.39%) |
Sep 13, 2016 | 30.34 | 30.42 | 29.09 | 29.52 | 744,197 | -0.72(-2.38%) |
Sep 12, 2016 | 30.11 | 30.58 | 29.57 | 30.24 | 632,015 | +0.09(+0.30%) |
Sep 09, 2016 | 30.92 | 31.09 | 30.07 | 30.15 | 676,649 | -0.95(-3.05%) |
Sep 08, 2016 | 32.20 | 32.20 | 30.69 | 31.10 | 626,995 | -0.97(-3.02%) |
Sep 07, 2016 | 31.98 | 32.18 | 31.41 | 32.07 | 686,576 | +0.17(+0.53%) |
Sep 06, 2016 | 32.99 | 33.24 | 31.49 | 31.90 | 1,490,763 | -0.98(-2.98%) |
Sep 02, 2016 | 32.70 | 32.88 | 32.88 | 32.88 | 1,536,600 | +0.14(+0.43%) |
Sep 01, 2016 | 31.55 | 33.63 | 31.07 | 32.74 | 2,010,238 | +1.17(+3.71%) |
Aug 31, 2016 | 32.63 | 32.70 | 30.11 | 31.57 | 5,225,716 | -1.57(-4.74%) |
Aug 30, 2016 | 33.39 | 36.32 | 32.22 | 33.14 | 7,710,667 | -8.63(-20.66%) |
Aug 29, 2016 | 40.99 | 41.84 | 40.79 | 41.77 | 955,791 | +0.75(+1.83%) |
Aug 26, 2016 | 41.67 | 42.41 | 40.82 | 41.02 | 608,586 | -0.58(-1.39%) |
Aug 25, 2016 | 44.01 | 44.08 | 41.55 | 41.60 | 846,307 | -1.61(-3.73%) |
Aug 24, 2016 | 44.62 | 44.67 | 41.23 | 43.21 | 298,242 | -1.41(-3.16%) |
Aug 23, 2016 | 43.00 | 44.85 | 42.65 | 44.62 | 441,450 | +1.94(+4.55%) |
Aug 22, 2016 | 43.24 | 43.25 | 42.23 | 42.68 | 226,266 | -0.53(-1.23%) |
Aug 19, 2016 | 42.66 | 43.44 | 42.49 | 43.21 | 326,598 | +0.39(+0.91%) |
Aug 18, 2016 | 42.13 | 43.00 | 41.60 | 42.82 | 440,531 | +0.82(+1.95%) |
Aug 17, 2016 | 43.18 | 43.68 | 41.87 | 42.00 | 353,911 | -0.88(-2.05%) |
Aug 16, 2016 | 43.37 | 44.00 | 42.82 | 42.88 | 392,493 | -0.79(-1.81%) |
Aug 15, 2016 | 43.08 | 44.25 | 43.08 | 43.67 | 474,585 | +0.81(+1.89%) |
Aug 12, 2016 | 42.22 | 42.90 | 42.03 | 42.86 | 609,431 | +0.37(+0.87%) |
Aug 11, 2016 | 41.50 | 43.03 | 40.58 | 42.49 | 698,417 | +2.19(+5.43%) |
Aug 10, 2016 | 39.69 | 40.89 | 39.37 | 40.30 | 485,937 | +0.61(+1.54%) |
Aug 09, 2016 | 40.46 | 41.21 | 39.60 | 39.69 | 464,950 | -0.91(-2.24%) |
Aug 08, 2016 | 41.50 | 42.11 | 40.33 | 40.60 | 308,978 | -0.76(-1.84%) |
Aug 05, 2016 | 40.47 | 41.84 | 40.01 | 41.36 | 554,143 | +1.24(+3.09%) |
Aug 04, 2016 | 39.58 | 40.62 | 39.58 | 40.12 | 423,487 | +0.62(+1.57%) |
Aug 03, 2016 | 38.84 | 39.64 | 38.30 | 39.50 | 495,979 | +0.26(+0.66%) |
Aug 02, 2016 | 40.56 | 40.59 | 39.22 | 39.24 | 571,247 | -1.47(-3.61%) |
Aug 01, 2016 | 40.27 | 41.04 | 39.63 | 40.71 | 492,269 | +0.68(+1.70%) |
Jul 29, 2016 | 39.85 | 40.36 | 38.81 | 40.03 | 746,786 | +0.16(+0.40%) |
Jul 28, 2016 | 39.73 | 40.19 | 38.73 | 39.87 | 717,868 | +0.21(+0.53%) |
Jul 27, 2016 | 39.65 | 39.97 | 38.85 | 39.66 | 1,068,392 | +0.23(+0.58%) |
Jul 26, 2016 | 41.63 | 41.96 | 38.32 | 39.43 | 3,687,731 | -3.52(-8.20%) |
Jul 25, 2016 | 50.15 | 50.15 | 42.78 | 42.95 | 2,752,382 | -7.21(-14.37%) |
Jul 22, 2016 | 50.47 | 50.50 | 49.38 | 50.16 | 239,947 | -0.48(-0.95%) |
Jul 21, 2016 | 51.09 | 51.58 | 50.34 | 50.64 | 217,730 | -0.64(-1.25%) |
Jul 20, 2016 | 50.17 | 51.38 | 50.16 | 51.28 | 244,752 | +1.05(+2.09%) |
Jul 19, 2016 | 51.05 | 51.35 | 50.13 | 50.23 | 236,380 | -1.07(-2.09%) |
Jul 18, 2016 | 50.87 | 51.81 | 50.61 | 51.30 | 313,003 | +0.19(+0.37%) |
Jul 15, 2016 | 50.63 | 51.58 | 50.11 | 51.11 | 486,610 | +0.87(+1.73%) |
Jul 14, 2016 | 50.34 | 50.73 | 49.66 | 50.24 | 332,738 | -0.06(-0.12%) |
Jul 13, 2016 | 50.26 | 51.02 | 49.31 | 50.30 | 396,322 | +0.39(+0.78%) |
Jul 12, 2016 | 50.11 | 50.20 | 49.31 | 49.91 | 598,292 | +0.57(+1.16%) |
Jul 11, 2016 | 48.01 | 49.80 | 47.93 | 49.34 | 814,029 | +1.64(+3.44%) |
Jul 08, 2016 | 46.75 | 48.16 | 46.23 | 47.70 | 329,389 | +1.47(+3.18%) |
Jul 07, 2016 | 45.73 | 46.48 | 45.51 | 46.23 | 255,045 | +1.49(+3.33%) |
Jul 05, 2016 | 45.75 | 45.75 | 44.13 | 44.74 | 363,433 | -1.36(-2.95%) |