Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.94 | 31.94 | 31.68 | 31.81 | 179,618 | -0.05(-0.17%) |
Jul 28, 2017 | 31.90 | 31.96 | 31.77 | 31.87 | 139,838 | -0.11(-0.34%) |
Jul 27, 2017 | 32.08 | 32.10 | 31.81 | 31.98 | 205,377 | -0.07(-0.23%) |
Jul 26, 2017 | 32.23 | 32.28 | 32.01 | 32.05 | 201,572 | -0.18(-0.56%) |
Jul 25, 2017 | 32.10 | 32.29 | 32.05 | 32.23 | 183,373 | +0.32(+1.00%) |
Jul 24, 2017 | 31.94 | 31.94 | 31.82 | 31.91 | 154,384 | -0.05(-0.17%) |
Jul 21, 2017 | 32.08 | 32.08 | 31.89 | 31.97 | 221,950 | -0.12(-0.37%) |
Jul 20, 2017 | 32.14 | 32.17 | 32.02 | 32.08 | 192,068 | -0.04(-0.11%) |
Jul 19, 2017 | 31.82 | 32.12 | 31.82 | 32.12 | 161,279 | +0.39(+1.23%) |
Jul 18, 2017 | 31.78 | 31.80 | 31.66 | 31.73 | 209,900 | -0.14(-0.43%) |
Jul 17, 2017 | 31.73 | 31.94 | 31.70 | 31.87 | 227,820 | +0.15(+0.46%) |
Jul 14, 2017 | 31.60 | 31.84 | 31.60 | 31.72 | 203,865 | +0.06(+0.20%) |
Jul 13, 2017 | 31.55 | 31.66 | 31.43 | 31.66 | 225,419 | +0.13(+0.40%) |
Jul 12, 2017 | 31.50 | 31.75 | 31.49 | 31.53 | 172,139 | +0.19(+0.61%) |
Jul 11, 2017 | 31.29 | 31.34 | 31.11 | 31.34 | 148,257 | +0.04(+0.12%) |
Jul 10, 2017 | 31.32 | 31.45 | 31.26 | 31.30 | 164,089 | -0.11(-0.35%) |
Jul 07, 2017 | 31.20 | 31.43 | 31.16 | 31.41 | 137,846 | +0.26(+0.84%) |
Jul 06, 2017 | 31.39 | 31.51 | 31.10 | 31.15 | 195,568 | -0.41(-1.29%) |
Jul 05, 2017 | 31.71 | 31.71 | 31.42 | 31.56 | 184,867 | -0.23(-0.71%) |
Jul 03, 2017 | 31.65 | 31.86 | 31.61 | 31.78 | 177,730 | +0.25(+0.81%) |
Jun 30, 2017 | 31.56 | 31.63 | 31.46 | 31.53 | 146,075 | +0.02(+0.06%) |
Jun 29, 2017 | 31.70 | 31.71 | 31.21 | 31.51 | 180,387 | -0.15(-0.49%) |
Jun 28, 2017 | 31.47 | 31.75 | 31.44 | 31.67 | 373,000 | +0.41(+1.31%) |
Jun 27, 2017 | 31.49 | 31.57 | 31.26 | 31.26 | 174,146 | -0.24(-0.75%) |
Jun 26, 2017 | 31.40 | 31.57 | 31.30 | 31.49 | 192,298 | +0.14(+0.44%) |
Jun 23, 2017 | 31.20 | 31.38 | 31.10 | 31.36 | 229,376 | +0.20(+0.64%) |
Jun 22, 2017 | 31.07 | 31.27 | 30.98 | 31.16 | 258,550 | +0.08(+0.26%) |
Jun 21, 2017 | 31.36 | 31.43 | 31.06 | 31.08 | 171,235 | -0.25(-0.81%) |
Jun 20, 2017 | 31.57 | 31.61 | 31.30 | 31.33 | 283,965 | -0.32(-1.00%) |
Jun 19, 2017 | 31.58 | 31.71 | 31.57 | 31.65 | 190,093 | +0.13(+0.40%) |
Jun 16, 2017 | 31.54 | 31.54 | 31.36 | 31.52 | 189,950 | -0.06(-0.20%) |
Jun 15, 2017 | 31.47 | 31.63 | 31.46 | 31.58 | 170,059 | -0.14(-0.46%) |
Jun 14, 2017 | 31.94 | 31.94 | 31.61 | 31.73 | 182,833 | -0.20(-0.62%) |
Jun 13, 2017 | 31.83 | 31.96 | 31.76 | 31.93 | 188,308 | +0.17(+0.54%) |
Jun 12, 2017 | 31.75 | 31.91 | 31.68 | 31.76 | 274,176 | +0.03(+0.09%) |
Jun 09, 2017 | 31.62 | 31.89 | 31.60 | 31.73 | 393,707 | +0.17(+0.55%) |
Jun 08, 2017 | 31.26 | 31.65 | 31.19 | 31.56 | 177,764 | +0.31(+0.98%) |
Jun 07, 2017 | 31.28 | 31.37 | 31.20 | 31.25 | 163,489 | -0.01(-0.03%) |
Jun 06, 2017 | 31.22 | 31.41 | 31.10 | 31.26 | 224,245 | -0.12(-0.37%) |
Jun 05, 2017 | 31.51 | 31.54 | 31.37 | 31.38 | 150,498 | -0.16(-0.52%) |
Jun 02, 2017 | 31.47 | 31.72 | 31.43 | 31.54 | 206,720 | +0.10(+0.32%) |
Jun 01, 2017 | 31.00 | 31.44 | 30.94 | 31.44 | 189,579 | +0.54(+1.76%) |
May 31, 2017 | 30.98 | 30.98 | 30.61 | 30.90 | 284,352 | -0.05(-0.15%) |
May 30, 2017 | 31.01 | 31.09 | 30.89 | 30.94 | 180,610 | -0.15(-0.49%) |
May 26, 2017 | 31.06 | 31.10 | 30.95 | 31.09 | 208,830 | -0.01(-0.03%) |
May 25, 2017 | 31.22 | 31.28 | 31.03 | 31.10 | 280,735 | +0.02(+0.06%) |
May 24, 2017 | 31.09 | 31.18 | 30.97 | 31.09 | 180,842 | -0.01(-0.03%) |
May 23, 2017 | 31.12 | 31.16 | 30.92 | 31.09 | 355,250 | +0.05(+0.17%) |
May 22, 2017 | 30.91 | 31.06 | 30.90 | 31.04 | 163,716 | +0.19(+0.62%) |
May 19, 2017 | 30.67 | 30.97 | 30.62 | 30.85 | 202,807 | +0.30(+0.98%) |
May 18, 2017 | 30.46 | 30.69 | 30.38 | 30.55 | 234,602 | +0.01(+0.03%) |
May 17, 2017 | 30.83 | 30.92 | 30.53 | 30.54 | 246,703 | -0.67(-2.15%) |
May 16, 2017 | 31.30 | 31.30 | 31.06 | 31.21 | 202,466 | -0.04(-0.12%) |
May 15, 2017 | 31.16 | 31.38 | 31.16 | 31.25 | 222,156 | +0.19(+0.61%) |
May 12, 2017 | 31.21 | 31.21 | 31.00 | 31.06 | 205,781 | -0.25(-0.81%) |
May 11, 2017 | 31.41 | 31.41 | 31.07 | 31.31 | 171,922 | -0.21(-0.66%) |
May 10, 2017 | 31.31 | 31.56 | 31.31 | 31.52 | 218,122 | +0.17(+0.55%) |
May 09, 2017 | 31.39 | 31.48 | 31.27 | 31.35 | 255,473 | -0.02(-0.06%) |
May 08, 2017 | 31.47 | 31.52 | 31.25 | 31.37 | 197,762 | -0.10(-0.32%) |
May 05, 2017 | 31.36 | 31.47 | 31.22 | 31.47 | 148,729 | +0.21(+0.67%) |
May 04, 2017 | 31.47 | 31.51 | 31.07 | 31.26 | 235,854 | -0.14(-0.46%) |
May 03, 2017 | 31.47 | 31.53 | 31.30 | 31.40 | 205,008 | -0.14(-0.46%) |
May 02, 2017 | 31.65 | 31.69 | 31.47 | 31.55 | 223,185 | -0.10(-0.31%) |
May 01, 2017 | 31.65 | 31.76 | 31.46 | 31.65 | 193,826 | +0.12(+0.37%) |
Apr 28, 2017 | 31.91 | 31.91 | 31.53 | 31.53 | 170,967 | -0.34(-1.08%) |
Apr 27, 2017 | 31.95 | 32.03 | 31.74 | 31.87 | 172,557 | -0.04(-0.11%) |
Apr 26, 2017 | 31.75 | 32.06 | 31.73 | 31.91 | 189,956 | +0.16(+0.51%) |
Apr 25, 2017 | 31.74 | 31.86 | 31.72 | 31.75 | 212,876 | +0.24(+0.78%) |
Apr 24, 2017 | 31.57 | 31.59 | 31.42 | 31.50 | 330,430 | +0.32(+1.02%) |
Apr 21, 2017 | 31.24 | 31.29 | 31.13 | 31.19 | 177,431 | -0.13(-0.40%) |
Apr 20, 2017 | 31.11 | 31.32 | 31.05 | 31.31 | 279,772 | +0.35(+1.14%) |
Apr 19, 2017 | 30.96 | 31.17 | 30.90 | 30.96 | 248,240 | +0.06(+0.21%) |
Apr 18, 2017 | 30.78 | 30.91 | 30.67 | 30.90 | 341,847 | +0.03(+0.09%) |
Apr 17, 2017 | 30.61 | 30.87 | 30.53 | 30.87 | 221,883 | +0.34(+1.13%) |
Apr 13, 2017 | 30.80 | 30.89 | 30.52 | 30.52 | 218,939 | -0.32(-1.03%) |
Apr 12, 2017 | 31.25 | 31.25 | 30.82 | 30.84 | 195,092 | -0.43(-1.39%) |
Apr 11, 2017 | 31.01 | 31.28 | 30.91 | 31.28 | 244,265 | +0.19(+0.61%) |
Apr 10, 2017 | 30.97 | 31.26 | 30.93 | 31.09 | 239,616 | +0.13(+0.41%) |
Apr 07, 2017 | 30.92 | 31.05 | 30.86 | 30.96 | 331,539 | -0.05(-0.15%) |
Apr 06, 2017 | 30.77 | 31.02 | 30.66 | 31.00 | 382,420 | +0.28(+0.91%) |
Apr 05, 2017 | 31.13 | 31.26 | 30.66 | 30.72 | 209,646 | -0.23(-0.73%) |
Apr 04, 2017 | 30.94 | 31.06 | 30.86 | 30.95 | 340,388 | -0.05(-0.18%) |
Apr 03, 2017 | 31.38 | 31.39 | 30.90 | 31.00 | 256,021 | -0.31(-0.98%) |
Mar 31, 2017 | 31.27 | 31.41 | 31.18 | 31.31 | 160,943 | +0.05(+0.17%) |
Mar 30, 2017 | 31.08 | 31.26 | 31.07 | 31.26 | 194,025 | +0.22(+0.70%) |
Mar 29, 2017 | 30.84 | 31.08 | 30.81 | 31.04 | 184,381 | +0.14(+0.47%) |
Mar 28, 2017 | 30.57 | 30.94 | 30.51 | 30.90 | 282,639 | +0.23(+0.76%) |
Mar 27, 2017 | 30.39 | 30.71 | 30.22 | 30.66 | 238,193 | -0.02(-0.06%) |
Mar 24, 2017 | 30.81 | 30.91 | 30.54 | 30.68 | 207,086 | -0.05(-0.15%) |
Mar 23, 2017 | 30.59 | 30.91 | 30.47 | 30.72 | 203,813 | +0.16(+0.53%) |
Mar 22, 2017 | 30.48 | 30.58 | 30.35 | 30.56 | 246,040 | -0.03(-0.09%) |
Mar 21, 2017 | 31.36 | 31.36 | 30.54 | 30.59 | 335,575 | -0.63(-2.01%) |
Mar 20, 2017 | 31.37 | 31.39 | 31.15 | 31.22 | 79,348 | -0.18(-0.59%) |
Mar 17, 2017 | 31.38 | 31.46 | 31.23 | 31.40 | 490,534 | +0.08(+0.26%) |
Mar 16, 2017 | 31.39 | 31.44 | 31.25 | 31.32 | 225,950 | +0.02(+0.06%) |
Mar 15, 2017 | 31.00 | 31.35 | 30.91 | 31.30 | 215,680 | +0.47(+1.52%) |
Mar 14, 2017 | 30.85 | 30.89 | 30.62 | 30.83 | 391,236 | -0.14(-0.47%) |
Mar 13, 2017 | 30.91 | 31.08 | 30.89 | 30.98 | 302,366 | +0.08(+0.26%) |
Mar 10, 2017 | 30.94 | 31.03 | 30.72 | 30.90 | 266,125 | +0.14(+0.44%) |
Mar 09, 2017 | 30.93 | 31.03 | 30.66 | 30.76 | 262,434 | -0.17(-0.55%) |
Mar 08, 2017 | 31.23 | 31.26 | 30.93 | 30.93 | 241,455 | -0.21(-0.67%) |
Mar 07, 2017 | 31.35 | 31.38 | 31.12 | 31.14 | 251,287 | -0.23(-0.75%) |
Mar 06, 2017 | 31.42 | 31.43 | 31.24 | 31.37 | 284,161 | -0.19(-0.60%) |
Mar 03, 2017 | 31.62 | 31.73 | 31.43 | 31.56 | 229,715 | -0.08(-0.26%) |
Mar 02, 2017 | 31.98 | 31.98 | 31.61 | 31.64 | 272,537 | -0.35(-1.10%) |
Mar 01, 2017 | 31.84 | 32.07 | 31.84 | 32.00 | 388,449 | +0.52(+1.66%) |
Feb 28, 2017 | 31.80 | 31.80 | 31.46 | 31.47 | 294,719 | -0.41(-1.29%) |
Feb 27, 2017 | 31.60 | 31.89 | 31.55 | 31.88 | 440,725 | +0.27(+0.84%) |
Feb 24, 2017 | 31.41 | 31.63 | 31.36 | 31.62 | 343,079 | +0.00(+0.00%) |
Feb 23, 2017 | 31.97 | 31.97 | 31.50 | 31.62 | 310,862 | -0.23(-0.74%) |
Feb 22, 2017 | 31.89 | 31.93 | 31.77 | 31.85 | 253,066 | -0.14(-0.42%) |
Feb 21, 2017 | 31.77 | 32.00 | 31.65 | 31.99 | 257,165 | +0.33(+1.06%) |
Feb 17, 2017 | 31.65 | 31.65 | 31.65 | 0 | -0.04(-0.12%) | |
Feb 16, 2017 | 31.80 | 31.85 | 31.56 | 31.69 | 351,998 | -0.08(-0.26%) |
Feb 15, 2017 | 31.55 | 31.83 | 31.53 | 31.77 | 259,114 | +0.13(+0.41%) |
Feb 14, 2017 | 31.54 | 31.67 | 31.44 | 31.64 | 382,545 | +0.03(+0.10%) |
Feb 13, 2017 | 31.71 | 31.77 | 31.56 | 31.61 | 292,684 | +0.07(+0.23%) |
Feb 10, 2017 | 31.46 | 31.57 | 31.38 | 31.54 | 229,116 | +0.23(+0.75%) |
Feb 09, 2017 | 30.99 | 31.35 | 30.99 | 31.30 | 263,461 | +0.42(+1.37%) |
Feb 08, 2017 | 30.81 | 30.92 | 30.64 | 30.88 | 288,797 | -0.02(-0.06%) |
Feb 07, 2017 | 31.02 | 31.13 | 30.81 | 30.90 | 285,202 | -0.12(-0.38%) |
Feb 06, 2017 | 31.10 | 31.14 | 30.92 | 31.01 | 290,764 | -0.16(-0.52%) |
Feb 03, 2017 | 31.06 | 31.19 | 30.95 | 31.18 | 228,075 | +0.37(+1.20%) |
Feb 02, 2017 | 30.85 | 30.96 | 30.74 | 30.81 | 246,350 | -0.07(-0.23%) |
Feb 01, 2017 | 31.09 | 31.20 | 30.74 | 30.88 | 210,637 | -0.01(-0.03%) |
Jan 31, 2017 | 30.71 | 30.94 | 30.58 | 30.89 | 282,525 | +0.09(+0.29%) |
Jan 30, 2017 | 30.98 | 30.98 | 30.55 | 30.80 | 302,396 | -0.35(-1.13%) |
Jan 27, 2017 | 31.34 | 31.34 | 31.03 | 31.15 | 337,166 | -0.16(-0.52%) |
Jan 26, 2017 | 31.45 | 31.51 | 31.26 | 31.31 | 224,436 | -0.10(-0.32%) |
Jan 25, 2017 | 31.36 | 31.47 | 31.32 | 31.41 | 280,478 | +0.28(+0.90%) |
Jan 24, 2017 | 30.79 | 31.21 | 30.79 | 31.13 | 293,418 | +0.44(+1.44%) |
Jan 23, 2017 | 30.72 | 30.77 | 30.50 | 30.69 | 259,360 | -0.08(-0.26%) |
Jan 20, 2017 | 30.75 | 30.90 | 30.64 | 30.77 | 202,717 | +0.12(+0.38%) |
Jan 19, 2017 | 30.92 | 30.99 | 30.52 | 30.65 | 247,919 | -0.23(-0.76%) |
Jan 18, 2017 | 30.86 | 30.89 | 30.62 | 30.89 | 261,500 | +0.13(+0.41%) |
Jan 17, 2017 | 30.93 | 31.02 | 30.71 | 30.76 | 314,122 | -0.29(-0.93%) |
Jan 13, 2017 | 31.05 | 31.05 | 31.05 | 0 | +0.16(+0.53%) | |
Jan 12, 2017 | 31.09 | 31.09 | 30.56 | 30.89 | 339,298 | -0.23(-0.75%) |
Jan 11, 2017 | 31.06 | 31.14 | 30.89 | 31.12 | 273,796 | +0.09(+0.29%) |
Jan 10, 2017 | 30.79 | 31.09 | 30.74 | 31.03 | 280,346 | +0.29(+0.94%) |
Jan 09, 2017 | 30.95 | 30.98 | 30.69 | 30.74 | 280,658 | -0.26(-0.84%) |
Jan 06, 2017 | 31.21 | 31.21 | 30.97 | 31.00 | 235,741 | -0.14(-0.43%) |
Jan 05, 2017 | 31.42 | 31.42 | 31.02 | 31.14 | 322,624 | -0.34(-1.09%) |
Jan 04, 2017 | 31.10 | 31.51 | 31.10 | 31.48 | 429,411 | +0.51(+1.63%) |
Jan 03, 2017 | 31.10 | 31.18 | 30.73 | 30.98 | 245,878 | +0.22(+0.70%) |
Dec 30, 2016 | 30.76 | 30.76 | 30.76 | 0 | -0.11(-0.35%) | |
Dec 29, 2016 | 30.83 | 31.00 | 30.72 | 30.87 | 236,044 | +0.05(+0.15%) |
Dec 28, 2016 | 31.21 | 31.25 | 30.76 | 30.82 | 235,263 | -0.33(-1.07%) |
Dec 27, 2016 | 31.08 | 31.27 | 31.08 | 31.16 | 284,811 | +0.14(+0.47%) |
Dec 23, 2016 | 31.01 | 31.01 | 31.01 | 0 | +0.09(+0.29%) | |
Dec 22, 2016 | 31.21 | 31.21 | 30.84 | 30.92 | 344,339 | -0.30(-0.95%) |
Dec 21, 2016 | 31.39 | 31.39 | 31.21 | 31.22 | 347,255 | -0.14(-0.43%) |
Dec 20, 2016 | 31.18 | 31.38 | 31.17 | 31.36 | 352,739 | +0.29(+0.93%) |
Dec 19, 2016 | 30.96 | 31.10 | 30.91 | 31.07 | 256,717 | +0.21(+0.69%) |
Dec 16, 2016 | 31.01 | 31.20 | 30.85 | 30.85 | 211,891 | -0.13(-0.41%) |
Dec 15, 2016 | 30.81 | 31.14 | 30.72 | 30.98 | 215,419 | +0.24(+0.79%) |
Dec 14, 2016 | 31.10 | 31.20 | 30.67 | 30.74 | 278,581 | -0.40(-1.30%) |
Dec 13, 2016 | 31.29 | 31.36 | 31.00 | 31.14 | 317,600 | -0.02(-0.06%) |
Dec 12, 2016 | 31.41 | 31.49 | 31.07 | 31.16 | 247,114 | -0.24(-0.77%) |
Dec 09, 2016 | 31.48 | 31.48 | 31.28 | 31.40 | 290,456 | +0.03(+0.09%) |
Dec 08, 2016 | 31.09 | 31.44 | 30.97 | 31.38 | 245,902 | +0.43(+1.39%) |
Dec 07, 2016 | 30.60 | 31.01 | 30.57 | 30.94 | 196,085 | +0.35(+1.15%) |
Dec 06, 2016 | 30.36 | 30.61 | 30.22 | 30.59 | 356,217 | +0.31(+1.01%) |
Dec 05, 2016 | 30.07 | 30.31 | 30.05 | 30.29 | 187,097 | +0.44(+1.48%) |
Dec 02, 2016 | 29.83 | 29.97 | 29.77 | 29.85 | 176,706 | +0.04(+0.12%) |
Dec 01, 2016 | 30.00 | 30.06 | 29.74 | 29.81 | 194,313 | -0.06(-0.21%) |
Nov 30, 2016 | 30.07 | 30.11 | 29.85 | 29.87 | 243,791 | -0.01(-0.03%) |
Nov 29, 2016 | 29.95 | 30.01 | 29.81 | 29.88 | 218,836 | -0.04(-0.15%) |
Nov 28, 2016 | 30.25 | 30.25 | 29.90 | 29.93 | 235,015 | -0.29(-0.95%) |
Nov 25, 2016 | 30.14 | 30.22 | 30.13 | 30.21 | 207,407 | +0.12(+0.38%) |
Nov 23, 2016 | 30.10 | 30.10 | 30.10 | 0 | +0.15(+0.51%) | |
Nov 22, 2016 | 29.69 | 29.95 | 29.69 | 29.95 | 238,301 | +0.36(+1.21%) |
Nov 21, 2016 | 29.49 | 29.66 | 29.41 | 29.59 | 233,682 | +0.19(+0.64%) |
Nov 18, 2016 | 29.36 | 29.42 | 29.33 | 29.40 | 288,056 | +0.06(+0.21%) |
Nov 17, 2016 | 29.31 | 29.42 | 29.24 | 29.33 | 203,180 | +0.12(+0.40%) |
Nov 16, 2016 | 29.17 | 29.26 | 29.11 | 29.22 | 217,942 | +0.00(+0.00%) |
Nov 15, 2016 | 29.11 | 29.26 | 28.95 | 29.22 | 334,150 | +0.13(+0.46%) |
Nov 14, 2016 | 28.91 | 29.20 | 28.90 | 29.08 | 219,513 | +0.49(+1.70%) |
Nov 11, 2016 | 28.29 | 28.65 | 28.21 | 28.60 | 275,046 | +0.40(+1.44%) |
Nov 10, 2016 | 28.18 | 28.38 | 27.98 | 28.19 | 367,621 | +0.33(+1.19%) |
Nov 09, 2016 | 26.96 | 27.93 | 26.93 | 27.86 | 317,374 | +0.67(+2.48%) |
Nov 08, 2016 | 27.05 | 27.30 | 26.96 | 27.19 | 162,052 | +0.07(+0.27%) |
Nov 07, 2016 | 27.02 | 27.16 | 26.99 | 27.11 | 228,489 | +0.56(+2.10%) |
Nov 04, 2016 | 26.49 | 26.80 | 26.47 | 26.56 | 233,201 | +0.11(+0.41%) |
Nov 03, 2016 | 26.57 | 26.64 | 26.43 | 26.45 | 219,359 | -0.05(-0.20%) |
Nov 02, 2016 | 26.69 | 26.75 | 26.50 | 26.50 | 156,868 | -0.24(-0.91%) |
Nov 01, 2016 | 27.13 | 27.13 | 26.62 | 26.75 | 237,517 | -0.32(-1.20%) |
Oct 31, 2016 | 27.00 | 27.10 | 26.93 | 27.07 | 146,982 | +0.12(+0.43%) |
Oct 28, 2016 | 26.97 | 27.17 | 26.87 | 26.95 | 211,655 | -0.03(-0.10%) |
Oct 27, 2016 | 27.29 | 27.29 | 26.93 | 26.98 | 253,368 | -0.27(-0.99%) |
Oct 26, 2016 | 27.22 | 27.41 | 27.18 | 27.25 | 160,276 | -0.12(-0.43%) |
Oct 25, 2016 | 27.55 | 27.55 | 27.33 | 27.37 | 166,103 | -0.23(-0.83%) |
Oct 24, 2016 | 27.61 | 27.76 | 27.48 | 27.60 | 152,905 | +0.15(+0.54%) |
Oct 21, 2016 | 27.29 | 27.48 | 27.25 | 27.45 | 99,064 | -0.05(-0.16%) |
Oct 20, 2016 | 27.55 | 27.56 | 27.37 | 27.49 | 138,792 | -0.12(-0.42%) |
Oct 19, 2016 | 27.47 | 27.66 | 27.39 | 27.61 | 167,992 | +0.20(+0.72%) |
Oct 18, 2016 | 27.53 | 27.53 | 27.39 | 27.41 | 125,848 | +0.16(+0.59%) |
Oct 17, 2016 | 27.28 | 27.35 | 27.24 | 27.25 | 137,321 | -0.01(-0.03%) |
Oct 14, 2016 | 27.41 | 27.53 | 27.25 | 27.26 | 181,272 | -0.05(-0.20%) |
Oct 13, 2016 | 27.25 | 27.39 | 27.08 | 27.31 | 143,645 | -0.18(-0.65%) |
Oct 12, 2016 | 27.42 | 27.58 | 27.34 | 27.49 | 181,673 | +0.07(+0.26%) |
Oct 11, 2016 | 27.80 | 27.80 | 27.30 | 27.42 | 160,483 | -0.46(-1.64%) |
Oct 10, 2016 | 27.79 | 28.00 | 27.79 | 27.88 | 144,928 | +0.21(+0.75%) |
Oct 07, 2016 | 27.91 | 27.91 | 27.51 | 27.67 | 224,944 | -0.19(-0.68%) |
Oct 06, 2016 | 27.82 | 27.90 | 27.65 | 27.86 | 397,567 | -0.01(-0.03%) |
Oct 05, 2016 | 27.77 | 27.97 | 27.77 | 27.87 | 135,806 | +0.19(+0.68%) |
Oct 04, 2016 | 27.83 | 27.87 | 27.56 | 27.68 | 334,103 | -0.11(-0.39%) |
Oct 03, 2016 | 27.82 | 27.89 | 27.70 | 27.79 | 152,742 | -0.10(-0.37%) |
Sep 30, 2016 | 27.75 | 27.99 | 27.70 | 27.89 | 140,402 | +0.23(+0.83%) |
Sep 29, 2016 | 27.88 | 27.96 | 27.57 | 27.66 | 204,363 | -0.26(-0.91%) |
Sep 28, 2016 | 27.67 | 27.92 | 27.52 | 27.92 | 126,941 | +0.31(+1.14%) |
Sep 27, 2016 | 27.52 | 27.67 | 27.50 | 27.61 | 128,682 | +0.03(+0.10%) |
Sep 26, 2016 | 27.66 | 27.74 | 27.58 | 27.58 | 127,533 | -0.21(-0.74%) |
Sep 23, 2016 | 27.92 | 27.94 | 27.78 | 27.78 | 97,879 | -0.21(-0.74%) |
Sep 22, 2016 | 27.75 | 28.00 | 27.75 | 27.99 | 187,161 | +0.42(+1.53%) |
Sep 21, 2016 | 27.29 | 27.59 | 27.21 | 27.57 | 138,980 | +0.37(+1.35%) |
Sep 20, 2016 | 27.45 | 27.46 | 27.20 | 27.20 | 136,404 | -0.14(-0.52%) |
Sep 19, 2016 | 27.27 | 27.49 | 27.23 | 27.35 | 144,120 | +0.19(+0.69%) |
Sep 16, 2016 | 27.18 | 27.20 | 27.09 | 27.16 | 168,292 | -0.13(-0.49%) |
Sep 15, 2016 | 26.98 | 27.33 | 26.98 | 27.29 | 202,696 | +0.30(+1.13%) |
Sep 14, 2016 | 27.08 | 27.20 | 26.97 | 26.99 | 187,924 | -0.10(-0.36%) |
Sep 13, 2016 | 27.38 | 27.43 | 26.94 | 27.09 | 158,181 | -0.52(-1.90%) |
Sep 12, 2016 | 27.11 | 27.62 | 27.09 | 27.61 | 127,067 | +0.34(+1.23%) |
Sep 09, 2016 | 27.94 | 27.94 | 27.27 | 27.27 | 242,194 | -0.90(-3.18%) |
Sep 08, 2016 | 28.21 | 28.22 | 28.12 | 28.17 | 177,759 | -0.08(-0.29%) |
Sep 07, 2016 | 28.05 | 28.25 | 28.05 | 28.25 | 207,888 | +0.18(+0.64%) |
Sep 06, 2016 | 28.17 | 28.17 | 27.96 | 28.07 | 190,430 | -0.06(-0.22%) |
Sep 02, 2016 | 27.97 | 28.13 | 28.13 | 28.13 | 161,438 | +0.30(+1.09%) |
Sep 01, 2016 | 27.85 | 27.90 | 27.57 | 27.83 | 135,865 | -0.03(-0.10%) |
Aug 31, 2016 | 27.91 | 27.95 | 27.70 | 27.86 | 179,071 | -0.09(-0.32%) |
Aug 30, 2016 | 27.97 | 28.02 | 27.84 | 27.95 | 207,608 | -0.02(-0.06%) |
Aug 29, 2016 | 27.86 | 28.04 | 27.81 | 27.96 | 108,242 | +0.18(+0.64%) |
Aug 26, 2016 | 27.97 | 28.13 | 27.68 | 27.78 | 181,974 | -0.13(-0.45%) |
Aug 25, 2016 | 27.77 | 27.98 | 27.77 | 27.91 | 108,006 | +0.09(+0.32%) |
Aug 24, 2016 | 27.99 | 28.00 | 27.80 | 27.82 | 196,001 | -0.25(-0.89%) |
Aug 23, 2016 | 27.98 | 28.12 | 27.98 | 28.07 | 159,284 | +0.21(+0.74%) |
Aug 22, 2016 | 27.75 | 27.87 | 27.69 | 27.87 | 135,576 | +0.02(+0.06%) |
Aug 19, 2016 | 27.76 | 27.85 | 27.70 | 27.85 | 144,881 | +0.02(+0.06%) |
Aug 18, 2016 | 27.63 | 27.84 | 27.63 | 27.83 | 176,665 | +0.21(+0.75%) |
Aug 17, 2016 | 27.65 | 27.65 | 27.46 | 27.62 | 119,285 | -0.05(-0.19%) |
Aug 16, 2016 | 27.86 | 27.86 | 27.67 | 27.68 | 395,629 | -0.22(-0.80%) |
Aug 15, 2016 | 27.72 | 27.96 | 27.72 | 27.90 | 138,068 | +0.22(+0.81%) |
Aug 12, 2016 | 27.69 | 27.76 | 27.57 | 27.68 | 144,474 | -0.05(-0.19%) |
Aug 11, 2016 | 27.74 | 27.79 | 27.66 | 27.73 | 135,300 | +0.11(+0.39%) |
Aug 10, 2016 | 27.77 | 27.79 | 27.57 | 27.62 | 148,963 | -0.15(-0.55%) |
Aug 09, 2016 | 27.83 | 27.87 | 27.75 | 27.78 | 166,000 | -0.04(-0.16%) |
Aug 08, 2016 | 27.80 | 27.90 | 27.77 | 27.82 | 136,476 | +0.04(+0.13%) |
Aug 05, 2016 | 27.59 | 27.83 | 27.56 | 27.78 | 179,201 | +0.38(+1.37%) |
Aug 04, 2016 | 27.40 | 27.49 | 27.34 | 27.41 | 118,626 | +0.03(+0.10%) |
Aug 03, 2016 | 27.16 | 27.38 | 27.13 | 27.38 | 117,390 | +0.17(+0.63%) |
Aug 02, 2016 | 27.57 | 27.61 | 27.16 | 27.21 | 214,824 | -0.36(-1.30%) |