Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 34.29 | 34.43 | 33.23 | 33.30 | 716,112 | -0.90(-2.62%) |
Jul 28, 2017 | 35.94 | 35.94 | 33.24 | 34.20 | 1,144,549 | -2.12(-5.84%) |
Jul 27, 2017 | 36.58 | 36.58 | 35.47 | 36.32 | 577,250 | -0.19(-0.52%) |
Jul 26, 2017 | 36.74 | 37.06 | 36.41 | 36.51 | 638,476 | -0.07(-0.19%) |
Jul 25, 2017 | 37.71 | 37.71 | 35.73 | 36.58 | 667,633 | -1.96(-5.08%) |
Jul 24, 2017 | 38.53 | 38.81 | 37.99 | 38.53 | 357,195 | +0.09(+0.25%) |
Jul 21, 2017 | 38.84 | 38.86 | 38.23 | 38.44 | 368,609 | -0.31(-0.79%) |
Jul 20, 2017 | 38.06 | 39.03 | 37.54 | 38.74 | 438,837 | +0.68(+1.80%) |
Jul 19, 2017 | 37.26 | 38.25 | 37.19 | 38.06 | 529,368 | +0.94(+2.54%) |
Jul 18, 2017 | 36.98 | 37.14 | 36.60 | 37.12 | 242,336 | -0.09(-0.25%) |
Jul 17, 2017 | 37.02 | 37.40 | 36.67 | 37.21 | 322,999 | +0.22(+0.61%) |
Jul 14, 2017 | 36.74 | 37.12 | 36.39 | 36.99 | 552,886 | +0.51(+1.39%) |
Jul 13, 2017 | 35.80 | 36.51 | 35.35 | 36.48 | 409,713 | +0.78(+2.18%) |
Jul 12, 2017 | 35.33 | 35.70 | 35.19 | 35.70 | 416,753 | +0.80(+2.30%) |
Jul 11, 2017 | 34.62 | 35.04 | 34.41 | 34.90 | 278,549 | +0.26(+0.75%) |
Jul 10, 2017 | 34.88 | 35.09 | 34.24 | 34.64 | 345,372 | -0.26(-0.74%) |
Jul 07, 2017 | 34.41 | 34.95 | 34.41 | 34.90 | 368,062 | +0.66(+1.93%) |
Jul 06, 2017 | 34.15 | 34.74 | 33.98 | 34.24 | 224,338 | -0.31(-0.89%) |
Jul 05, 2017 | 33.82 | 34.60 | 33.54 | 34.55 | 458,317 | +0.87(+2.59%) |
Jul 03, 2017 | 34.64 | 34.64 | 33.49 | 33.68 | 273,122 | -0.68(-1.99%) |
Jun 30, 2017 | 35.04 | 35.04 | 34.01 | 34.36 | 882,095 | -0.57(-1.62%) |
Jun 29, 2017 | 35.75 | 35.75 | 34.10 | 34.93 | 626,694 | -0.54(-1.53%) |
Jun 28, 2017 | 35.61 | 35.82 | 34.78 | 35.47 | 890,066 | +0.19(+0.53%) |
Jun 27, 2017 | 34.74 | 35.37 | 34.48 | 35.28 | 1,858,289 | +0.99(+2.89%) |
Jun 26, 2017 | 31.32 | 34.48 | 31.30 | 34.29 | 1,832,159 | +3.21(+10.31%) |
Jun 23, 2017 | 29.69 | 31.25 | 29.69 | 31.08 | 1,117,698 | +1.46(+4.93%) |
Jun 22, 2017 | 29.58 | 30.02 | 29.42 | 29.62 | 599,353 | +0.05(+0.16%) |
Jun 21, 2017 | 29.79 | 30.12 | 29.51 | 29.58 | 222,202 | -0.14(-0.48%) |
Jun 20, 2017 | 30.38 | 30.54 | 29.62 | 29.72 | 193,297 | -0.73(-2.40%) |
Jun 19, 2017 | 30.19 | 30.59 | 30.07 | 30.45 | 179,975 | +0.45(+1.49%) |
Jun 16, 2017 | 29.91 | 30.38 | 29.67 | 30.00 | 499,294 | -0.09(-0.31%) |
Jun 15, 2017 | 30.40 | 31.30 | 29.80 | 30.10 | 490,971 | -0.85(-2.74%) |
Jun 14, 2017 | 31.56 | 31.67 | 30.66 | 30.94 | 333,217 | -0.57(-1.80%) |
Jun 13, 2017 | 32.12 | 32.25 | 31.44 | 31.51 | 236,480 | -0.40(-1.26%) |
Jun 12, 2017 | 31.67 | 32.15 | 30.90 | 31.91 | 431,636 | +0.14(+0.45%) |
Jun 09, 2017 | 33.51 | 33.89 | 31.63 | 31.77 | 552,587 | -1.63(-4.87%) |
Jun 08, 2017 | 32.59 | 33.49 | 32.46 | 33.39 | 282,320 | +0.82(+2.53%) |
Jun 07, 2017 | 32.19 | 32.85 | 32.19 | 32.57 | 124,578 | +0.45(+1.39%) |
Jun 06, 2017 | 31.70 | 32.40 | 31.70 | 32.12 | 200,763 | +0.24(+0.74%) |
Jun 05, 2017 | 32.12 | 32.38 | 31.86 | 31.89 | 187,038 | -0.26(-0.81%) |
Jun 02, 2017 | 32.05 | 32.50 | 31.74 | 32.15 | 245,124 | +0.21(+0.66%) |
Jun 01, 2017 | 31.67 | 31.98 | 31.42 | 31.93 | 243,566 | +0.38(+1.20%) |
May 31, 2017 | 31.72 | 31.72 | 31.37 | 31.56 | 496,262 | +0.02(+0.07%) |
May 30, 2017 | 31.49 | 31.74 | 31.39 | 31.53 | 221,451 | -0.02(-0.07%) |
May 26, 2017 | 31.46 | 31.63 | 31.23 | 31.56 | 267,309 | +0.02(+0.06%) |
May 25, 2017 | 31.37 | 31.70 | 31.26 | 31.54 | 132,535 | +0.28(+0.90%) |
May 24, 2017 | 31.07 | 31.42 | 30.86 | 31.26 | 208,231 | +0.26(+0.83%) |
May 23, 2017 | 31.07 | 31.09 | 30.46 | 31.00 | 212,296 | -0.02(-0.08%) |
May 22, 2017 | 30.78 | 31.33 | 30.78 | 31.02 | 231,515 | +0.31(+1.00%) |
May 19, 2017 | 31.23 | 31.47 | 30.69 | 30.71 | 296,672 | -0.38(-1.21%) |
May 18, 2017 | 30.46 | 31.15 | 30.46 | 31.09 | 349,764 | +0.71(+2.32%) |
May 17, 2017 | 31.28 | 31.61 | 30.36 | 30.39 | 290,341 | -1.48(-4.65%) |
May 16, 2017 | 31.77 | 31.91 | 31.61 | 31.87 | 220,683 | +0.21(+0.67%) |
May 15, 2017 | 31.30 | 32.10 | 31.30 | 31.66 | 288,838 | +0.35(+1.13%) |
May 12, 2017 | 31.18 | 31.44 | 31.04 | 31.30 | 221,978 | +0.05(+0.15%) |
May 11, 2017 | 31.07 | 31.42 | 30.82 | 31.26 | 257,495 | +0.09(+0.30%) |
May 10, 2017 | 30.90 | 31.49 | 30.88 | 31.16 | 268,181 | +0.42(+1.38%) |
May 09, 2017 | 31.28 | 31.42 | 30.62 | 30.74 | 439,013 | -0.42(-1.36%) |
May 08, 2017 | 29.84 | 31.46 | 29.75 | 31.16 | 633,187 | +1.27(+4.25%) |
May 05, 2017 | 29.66 | 29.91 | 29.47 | 29.89 | 230,352 | +0.28(+0.95%) |
May 04, 2017 | 29.66 | 29.87 | 29.35 | 29.61 | 154,423 | +0.05(+0.16%) |
May 03, 2017 | 29.77 | 29.82 | 29.12 | 29.56 | 292,979 | -0.49(-1.64%) |
May 02, 2017 | 30.27 | 30.27 | 29.82 | 30.06 | 305,338 | -0.24(-0.78%) |
May 01, 2017 | 31.21 | 31.21 | 29.93 | 30.29 | 513,216 | -0.73(-2.35%) |
Apr 28, 2017 | 32.60 | 33.65 | 30.95 | 31.02 | 567,977 | -0.92(-2.87%) |
Apr 27, 2017 | 31.80 | 32.34 | 31.80 | 31.94 | 339,937 | +0.33(+1.04%) |
Apr 26, 2017 | 31.56 | 31.84 | 31.04 | 31.61 | 318,317 | +0.02(+0.07%) |
Apr 25, 2017 | 31.54 | 32.13 | 31.49 | 31.58 | 223,343 | +0.21(+0.67%) |
Apr 24, 2017 | 31.26 | 31.55 | 31.07 | 31.37 | 370,454 | +0.56(+1.83%) |
Apr 21, 2017 | 30.76 | 30.93 | 30.46 | 30.81 | 200,751 | -0.12(-0.38%) |
Apr 20, 2017 | 30.53 | 30.95 | 30.31 | 30.93 | 227,363 | +0.61(+2.02%) |
Apr 19, 2017 | 30.22 | 30.55 | 30.17 | 30.31 | 220,181 | +0.26(+0.86%) |
Apr 18, 2017 | 29.68 | 30.08 | 29.63 | 30.06 | 225,547 | +0.12(+0.39%) |
Apr 17, 2017 | 29.61 | 29.96 | 29.56 | 29.94 | 134,701 | +0.45(+1.52%) |
Apr 13, 2017 | 29.80 | 30.06 | 29.23 | 29.49 | 173,906 | -0.40(-1.34%) |
Apr 12, 2017 | 30.29 | 30.53 | 29.80 | 29.89 | 130,377 | -0.42(-1.40%) |
Apr 11, 2017 | 30.03 | 30.36 | 29.51 | 30.31 | 159,132 | +0.14(+0.47%) |
Apr 10, 2017 | 30.57 | 30.64 | 30.03 | 30.17 | 132,520 | -0.40(-1.31%) |
Apr 07, 2017 | 30.10 | 30.68 | 30.10 | 30.57 | 330,381 | +0.31(+1.01%) |
Apr 06, 2017 | 29.75 | 30.29 | 29.44 | 30.27 | 249,559 | +0.54(+1.82%) |
Apr 05, 2017 | 30.24 | 30.43 | 29.73 | 29.73 | 224,165 | -0.42(-1.40%) |
Apr 04, 2017 | 30.03 | 30.41 | 29.84 | 30.15 | 296,549 | -0.02(-0.08%) |
Apr 03, 2017 | 30.67 | 30.97 | 30.13 | 30.17 | 487,710 | -0.75(-2.43%) |
Mar 31, 2017 | 30.62 | 31.04 | 30.46 | 30.93 | 291,087 | +0.28(+0.92%) |
Mar 30, 2017 | 30.50 | 30.71 | 30.29 | 30.64 | 204,104 | +0.21(+0.70%) |
Mar 29, 2017 | 30.50 | 30.57 | 30.29 | 30.43 | 122,534 | -0.14(-0.46%) |
Mar 28, 2017 | 30.17 | 30.67 | 29.89 | 30.57 | 165,848 | +0.35(+1.17%) |
Mar 27, 2017 | 29.75 | 30.43 | 29.53 | 30.22 | 223,222 | -0.02(-0.08%) |
Mar 24, 2017 | 30.24 | 30.59 | 30.06 | 30.24 | 188,524 | +0.19(+0.63%) |
Mar 23, 2017 | 30.03 | 30.34 | 29.66 | 30.06 | 121,952 | -0.07(-0.23%) |
Mar 22, 2017 | 30.03 | 30.24 | 29.70 | 30.13 | 168,157 | +0.09(+0.31%) |
Mar 21, 2017 | 31.42 | 31.51 | 29.96 | 30.03 | 316,725 | -1.29(-4.13%) |
Mar 20, 2017 | 31.58 | 31.87 | 31.30 | 31.33 | 151,370 | -0.26(-0.82%) |
Mar 17, 2017 | 31.07 | 31.73 | 31.00 | 31.58 | 689,291 | +0.56(+1.82%) |
Mar 16, 2017 | 31.35 | 31.47 | 30.90 | 31.02 | 184,506 | -0.21(-0.68%) |
Mar 15, 2017 | 30.55 | 31.33 | 30.31 | 31.23 | 398,503 | +0.82(+2.71%) |
Mar 14, 2017 | 30.43 | 30.43 | 30.10 | 30.41 | 184,217 | -0.09(-0.31%) |
Mar 13, 2017 | 30.22 | 30.55 | 30.22 | 30.50 | 244,892 | +0.31(+1.01%) |
Mar 10, 2017 | 29.75 | 30.29 | 29.75 | 30.20 | 290,760 | +0.66(+2.23%) |
Mar 09, 2017 | 29.44 | 29.94 | 29.42 | 29.54 | 220,945 | +0.00(+0.00%) |
Mar 08, 2017 | 29.44 | 29.77 | 29.44 | 29.54 | 259,860 | +0.16(+0.56%) |
Mar 07, 2017 | 29.40 | 29.82 | 29.23 | 29.37 | 236,280 | -0.07(-0.24%) |
Mar 06, 2017 | 29.23 | 29.55 | 28.93 | 29.44 | 251,406 | +0.00(+0.00%) |
Mar 03, 2017 | 29.89 | 30.13 | 29.40 | 29.44 | 237,353 | -0.38(-1.26%) |
Mar 02, 2017 | 30.24 | 30.31 | 29.59 | 29.82 | 236,835 | -0.40(-1.32%) |
Mar 01, 2017 | 30.06 | 30.36 | 29.94 | 30.22 | 362,495 | +0.49(+1.66%) |
Feb 28, 2017 | 30.41 | 30.55 | 28.90 | 29.73 | 591,068 | -0.80(-2.62%) |
Feb 27, 2017 | 30.69 | 30.95 | 30.43 | 30.53 | 344,332 | -0.28(-0.92%) |
Feb 24, 2017 | 30.69 | 31.14 | 30.34 | 30.81 | 428,859 | -0.15(-0.47%) |
Feb 23, 2017 | 30.98 | 31.33 | 30.74 | 30.95 | 347,796 | -0.07(-0.23%) |
Feb 22, 2017 | 30.95 | 31.26 | 30.74 | 31.02 | 234,746 | +0.05(+0.15%) |
Feb 21, 2017 | 30.91 | 30.98 | 30.60 | 30.98 | 399,856 | +0.12(+0.38%) |
Feb 17, 2017 | 30.86 | 30.86 | 30.86 | 0 | -0.05(-0.15%) | |
Feb 16, 2017 | 30.95 | 31.02 | 30.63 | 30.91 | 319,689 | +0.00(+0.00%) |
Feb 15, 2017 | 30.79 | 31.09 | 30.65 | 30.91 | 331,578 | +0.16(+0.53%) |
Feb 14, 2017 | 30.93 | 31.00 | 30.63 | 30.74 | 286,716 | -0.33(-1.06%) |
Feb 13, 2017 | 31.42 | 31.54 | 30.98 | 31.07 | 234,415 | -0.28(-0.90%) |
Feb 10, 2017 | 31.28 | 31.49 | 31.00 | 31.35 | 186,092 | +0.19(+0.60%) |
Feb 09, 2017 | 31.75 | 32.15 | 31.12 | 31.17 | 299,579 | -0.56(-1.78%) |
Feb 08, 2017 | 31.28 | 31.89 | 31.24 | 31.73 | 395,026 | +0.42(+1.35%) |
Feb 07, 2017 | 31.07 | 31.68 | 31.07 | 31.31 | 251,025 | +0.23(+0.76%) |
Feb 06, 2017 | 31.73 | 31.82 | 30.95 | 31.07 | 481,242 | -0.66(-2.07%) |
Feb 03, 2017 | 30.41 | 31.99 | 30.41 | 31.73 | 583,432 | +1.38(+4.56%) |
Feb 02, 2017 | 29.12 | 31.45 | 28.87 | 30.34 | 1,610,703 | -3.64(-10.70%) |
Feb 01, 2017 | 33.47 | 34.10 | 33.23 | 33.98 | 401,484 | +0.66(+1.97%) |
Jan 31, 2017 | 33.00 | 33.47 | 32.50 | 33.32 | 282,696 | +0.30(+0.92%) |
Jan 30, 2017 | 33.72 | 33.89 | 32.41 | 33.02 | 505,558 | -1.01(-2.97%) |
Jan 27, 2017 | 33.51 | 34.05 | 33.51 | 34.03 | 224,493 | +0.42(+1.26%) |
Jan 26, 2017 | 33.84 | 33.84 | 33.42 | 33.61 | 212,319 | -0.12(-0.35%) |
Jan 25, 2017 | 33.44 | 33.89 | 33.16 | 33.72 | 495,220 | +0.59(+1.77%) |
Jan 24, 2017 | 32.50 | 33.28 | 32.36 | 33.14 | 317,706 | +0.73(+2.24%) |
Jan 23, 2017 | 32.20 | 32.55 | 32.02 | 32.41 | 234,524 | +0.05(+0.14%) |
Jan 20, 2017 | 32.03 | 32.69 | 32.03 | 32.36 | 167,336 | +0.38(+1.17%) |
Jan 19, 2017 | 32.03 | 32.34 | 31.73 | 31.99 | 164,957 | -0.23(-0.73%) |
Jan 18, 2017 | 31.92 | 32.53 | 31.65 | 32.22 | 161,017 | +0.52(+1.63%) |
Jan 17, 2017 | 32.34 | 32.62 | 31.61 | 31.71 | 224,295 | -0.68(-2.10%) |
Jan 13, 2017 | 32.39 | 32.39 | 32.39 | 0 | +0.47(+1.47%) | |
Jan 12, 2017 | 32.01 | 32.03 | 31.31 | 31.92 | 149,923 | -0.21(-0.66%) |
Jan 11, 2017 | 31.82 | 32.17 | 31.68 | 32.13 | 192,390 | +0.40(+1.26%) |
Jan 10, 2017 | 31.68 | 31.79 | 31.54 | 31.73 | 233,695 | +0.09(+0.30%) |
Jan 09, 2017 | 31.63 | 32.01 | 31.55 | 31.63 | 206,006 | +0.00(+0.00%) |
Jan 06, 2017 | 31.02 | 31.75 | 30.93 | 31.63 | 197,113 | +0.59(+1.89%) |
Jan 05, 2017 | 31.52 | 31.68 | 30.84 | 31.05 | 398,801 | -0.63(-2.00%) |
Jan 04, 2017 | 31.94 | 32.01 | 31.42 | 31.68 | 365,571 | -0.21(-0.66%) |
Jan 03, 2017 | 32.10 | 32.13 | 31.40 | 31.89 | 353,120 | +0.05(+0.15%) |
Dec 30, 2016 | 31.85 | 31.85 | 31.85 | 0 | -0.40(-1.24%) | |
Dec 29, 2016 | 31.92 | 32.24 | 31.66 | 32.24 | 186,469 | +0.42(+1.33%) |
Dec 28, 2016 | 32.43 | 32.43 | 31.78 | 31.82 | 278,301 | -0.61(-1.88%) |
Dec 27, 2016 | 32.20 | 32.48 | 31.92 | 32.43 | 240,110 | +0.28(+0.88%) |
Dec 23, 2016 | 32.15 | 32.15 | 32.15 | 0 | +0.14(+0.44%) | |
Dec 22, 2016 | 32.03 | 32.55 | 31.82 | 32.01 | 284,961 | +0.26(+0.81%) |
Dec 21, 2016 | 32.17 | 32.20 | 31.73 | 31.75 | 253,448 | -0.35(-1.10%) |
Dec 20, 2016 | 32.15 | 32.36 | 31.92 | 32.10 | 208,350 | +0.02(+0.07%) |
Dec 19, 2016 | 32.06 | 32.85 | 31.69 | 32.08 | 312,848 | -0.02(-0.07%) |
Dec 16, 2016 | 32.43 | 32.53 | 31.96 | 32.10 | 932,920 | -0.33(-1.01%) |
Dec 15, 2016 | 31.52 | 32.86 | 31.35 | 32.43 | 431,382 | +0.96(+3.06%) |
Dec 14, 2016 | 31.45 | 31.68 | 31.28 | 31.47 | 238,310 | -0.07(-0.22%) |
Dec 13, 2016 | 31.63 | 32.03 | 31.47 | 31.54 | 365,405 | -0.02(-0.07%) |
Dec 12, 2016 | 32.03 | 32.44 | 31.31 | 31.56 | 326,198 | -0.61(-1.90%) |
Dec 09, 2016 | 32.76 | 32.76 | 31.87 | 32.17 | 358,448 | -0.47(-1.44%) |
Dec 08, 2016 | 31.63 | 32.68 | 31.35 | 32.64 | 520,800 | +0.94(+2.96%) |
Dec 07, 2016 | 31.45 | 31.86 | 30.81 | 31.71 | 275,450 | +0.42(+1.35%) |
Dec 06, 2016 | 30.70 | 31.40 | 30.34 | 31.28 | 287,311 | +0.59(+1.91%) |
Dec 05, 2016 | 30.02 | 30.72 | 29.78 | 30.70 | 252,817 | +0.87(+2.91%) |
Dec 02, 2016 | 29.66 | 30.21 | 28.93 | 29.83 | 320,428 | +0.07(+0.24%) |
Dec 01, 2016 | 31.63 | 31.73 | 29.64 | 29.76 | 564,834 | -1.83(-5.79%) |
Nov 30, 2016 | 32.13 | 32.13 | 31.49 | 31.59 | 198,671 | -0.31(-0.96%) |
Nov 29, 2016 | 32.06 | 32.20 | 31.71 | 31.89 | 168,432 | -0.19(-0.59%) |
Nov 28, 2016 | 32.06 | 32.22 | 31.60 | 32.08 | 189,780 | -0.06(-0.18%) |
Nov 25, 2016 | 32.21 | 32.21 | 31.50 | 32.14 | 96,907 | +0.05(+0.15%) |
Nov 23, 2016 | 32.09 | 32.09 | 32.09 | 0 | +0.26(+0.81%) | |
Nov 22, 2016 | 31.57 | 31.95 | 31.28 | 31.83 | 329,648 | +0.45(+1.42%) |
Nov 21, 2016 | 31.41 | 31.76 | 31.25 | 31.39 | 292,181 | +0.00(+0.00%) |
Nov 18, 2016 | 31.11 | 31.53 | 30.83 | 31.39 | 307,418 | +0.28(+0.90%) |
Nov 17, 2016 | 31.20 | 31.46 | 30.68 | 31.11 | 248,667 | +0.14(+0.45%) |
Nov 16, 2016 | 30.66 | 31.20 | 30.52 | 30.97 | 233,855 | +0.28(+0.92%) |
Nov 15, 2016 | 30.73 | 30.94 | 30.19 | 30.68 | 259,671 | +0.02(+0.08%) |
Nov 14, 2016 | 30.66 | 30.92 | 30.36 | 30.66 | 295,351 | +0.26(+0.85%) |
Nov 11, 2016 | 29.21 | 30.64 | 29.21 | 30.40 | 465,924 | +1.19(+4.09%) |
Nov 10, 2016 | 30.64 | 30.66 | 29.16 | 29.21 | 706,403 | -1.12(-3.71%) |
Nov 09, 2016 | 29.61 | 30.45 | 29.20 | 30.33 | 454,395 | +0.19(+0.62%) |
Nov 08, 2016 | 30.12 | 30.47 | 30.03 | 30.15 | 238,639 | -0.23(-0.77%) |
Nov 07, 2016 | 30.40 | 30.52 | 30.19 | 30.38 | 439,245 | +0.54(+1.81%) |
Nov 04, 2016 | 29.49 | 30.24 | 29.42 | 29.84 | 385,485 | +0.35(+1.19%) |
Nov 03, 2016 | 29.28 | 29.56 | 28.95 | 29.49 | 371,595 | +0.28(+0.96%) |
Nov 02, 2016 | 29.40 | 29.84 | 29.12 | 29.21 | 310,302 | -0.26(-0.87%) |
Nov 01, 2016 | 30.17 | 30.24 | 29.33 | 29.47 | 406,671 | -0.73(-2.40%) |
Oct 31, 2016 | 30.05 | 30.29 | 29.82 | 30.19 | 341,811 | +0.14(+0.47%) |
Oct 28, 2016 | 30.26 | 30.50 | 29.61 | 30.05 | 595,508 | +0.16(+0.55%) |
Oct 27, 2016 | 30.05 | 30.10 | 28.66 | 29.89 | 391,718 | +0.00(+0.00%) |
Oct 26, 2016 | 29.42 | 29.96 | 29.42 | 29.89 | 210,639 | +0.21(+0.71%) |
Oct 25, 2016 | 29.42 | 29.77 | 29.42 | 29.68 | 176,709 | +0.19(+0.64%) |
Oct 24, 2016 | 29.37 | 29.77 | 28.42 | 29.49 | 239,907 | +0.35(+1.21%) |
Oct 21, 2016 | 28.97 | 29.30 | 28.72 | 29.14 | 292,535 | -0.05(-0.16%) |
Oct 20, 2016 | 29.56 | 29.86 | 28.97 | 29.19 | 543,788 | -0.54(-1.81%) |
Oct 19, 2016 | 29.40 | 29.77 | 28.95 | 29.72 | 159,541 | +0.21(+0.71%) |
Oct 18, 2016 | 29.49 | 29.61 | 29.26 | 29.51 | 258,390 | +0.37(+1.29%) |
Oct 17, 2016 | 29.33 | 29.54 | 29.12 | 29.14 | 115,437 | -0.30(-1.02%) |
Oct 14, 2016 | 29.51 | 30.15 | 29.19 | 29.44 | 330,045 | +0.00(+0.02%) |
Oct 13, 2016 | 29.04 | 29.47 | 28.62 | 29.43 | 351,611 | +0.40(+1.39%) |
Oct 12, 2016 | 29.24 | 29.24 | 28.81 | 29.03 | 247,290 | -0.22(-0.75%) |
Oct 11, 2016 | 29.47 | 29.53 | 29.12 | 29.25 | 468,483 | -0.40(-1.34%) |
Oct 10, 2016 | 30.04 | 30.32 | 29.64 | 29.65 | 582,328 | -0.36(-1.19%) |
Oct 07, 2016 | 29.76 | 30.10 | 29.13 | 30.01 | 373,258 | +0.20(+0.68%) |
Oct 06, 2016 | 29.94 | 30.00 | 29.43 | 29.80 | 487,821 | -0.06(-0.19%) |
Oct 05, 2016 | 29.93 | 30.06 | 29.78 | 29.86 | 436,788 | -0.02(-0.08%) |
Oct 04, 2016 | 30.08 | 30.15 | 29.33 | 29.88 | 467,245 | +0.01(+0.03%) |
Oct 03, 2016 | 29.52 | 29.89 | 29.29 | 29.87 | 749,187 | +0.35(+1.17%) |
Sep 30, 2016 | 29.00 | 29.64 | 28.90 | 29.53 | 341,683 | +0.71(+2.45%) |
Sep 29, 2016 | 28.80 | 29.03 | 28.38 | 28.82 | 216,110 | +0.04(+0.13%) |
Sep 28, 2016 | 28.90 | 29.26 | 28.63 | 28.78 | 337,309 | +0.03(+0.11%) |
Sep 27, 2016 | 28.25 | 28.79 | 28.11 | 28.75 | 229,490 | +0.53(+1.88%) |
Sep 26, 2016 | 28.60 | 28.60 | 28.17 | 28.22 | 209,627 | -0.55(-1.91%) |
Sep 23, 2016 | 29.05 | 29.18 | 28.71 | 28.77 | 496,707 | -0.37(-1.25%) |
Sep 22, 2016 | 28.90 | 29.24 | 28.60 | 29.13 | 441,201 | +0.25(+0.86%) |
Sep 21, 2016 | 28.40 | 28.90 | 28.35 | 28.89 | 414,714 | +0.37(+1.31%) |
Sep 20, 2016 | 28.58 | 28.75 | 28.38 | 28.51 | 372,270 | +0.02(+0.08%) |
Sep 19, 2016 | 27.97 | 28.54 | 27.83 | 28.49 | 374,058 | +0.65(+2.34%) |
Sep 16, 2016 | 27.74 | 27.87 | 27.32 | 27.84 | 498,112 | +0.23(+0.85%) |
Sep 15, 2016 | 27.30 | 27.73 | 27.15 | 27.60 | 126,236 | +0.41(+1.52%) |
Sep 14, 2016 | 27.03 | 27.23 | 26.84 | 27.19 | 158,398 | +0.10(+0.38%) |
Sep 13, 2016 | 27.41 | 27.78 | 26.94 | 27.09 | 276,462 | -0.40(-1.45%) |
Sep 12, 2016 | 26.85 | 27.50 | 26.58 | 27.49 | 264,625 | +0.52(+1.93%) |
Sep 09, 2016 | 27.45 | 27.49 | 26.92 | 26.97 | 349,030 | -0.79(-2.84%) |
Sep 08, 2016 | 27.62 | 27.80 | 27.40 | 27.75 | 198,615 | -0.02(-0.07%) |
Sep 07, 2016 | 27.64 | 27.78 | 27.27 | 27.77 | 338,263 | +0.13(+0.47%) |
Sep 06, 2016 | 27.82 | 27.94 | 27.41 | 27.64 | 189,912 | -0.17(-0.62%) |
Sep 02, 2016 | 27.72 | 27.81 | 27.81 | 27.81 | 369,288 | +0.14(+0.51%) |
Sep 01, 2016 | 27.34 | 27.69 | 27.12 | 27.67 | 141,757 | +0.31(+1.15%) |
Aug 31, 2016 | 27.29 | 27.48 | 27.07 | 27.36 | 203,509 | +0.09(+0.33%) |
Aug 30, 2016 | 27.40 | 27.70 | 27.17 | 27.27 | 203,748 | -0.08(-0.29%) |
Aug 29, 2016 | 27.49 | 27.63 | 27.08 | 27.35 | 238,933 | -0.05(-0.17%) |
Aug 26, 2016 | 27.43 | 27.66 | 27.17 | 27.40 | 195,225 | -0.10(-0.37%) |
Aug 25, 2016 | 27.22 | 27.53 | 27.09 | 27.50 | 237,443 | +0.20(+0.74%) |
Aug 24, 2016 | 27.19 | 27.53 | 27.16 | 27.30 | 173,407 | +0.06(+0.21%) |
Aug 23, 2016 | 27.39 | 27.51 | 27.09 | 27.24 | 304,420 | +0.02(+0.07%) |
Aug 22, 2016 | 26.82 | 27.26 | 26.19 | 27.22 | 244,062 | +0.36(+1.32%) |
Aug 19, 2016 | 26.80 | 27.06 | 26.74 | 26.87 | 190,261 | +0.07(+0.24%) |
Aug 18, 2016 | 26.56 | 26.85 | 26.51 | 26.80 | 217,358 | +0.28(+1.06%) |
Aug 17, 2016 | 26.50 | 26.58 | 26.25 | 26.52 | 208,636 | -0.08(-0.30%) |
Aug 16, 2016 | 26.64 | 26.69 | 26.46 | 26.60 | 185,811 | -0.15(-0.56%) |
Aug 15, 2016 | 26.78 | 26.93 | 26.66 | 26.75 | 176,355 | +0.01(+0.03%) |
Aug 12, 2016 | 26.74 | 26.87 | 26.57 | 26.74 | 205,177 | +0.01(+0.05%) |
Aug 11, 2016 | 26.70 | 27.01 | 26.69 | 26.73 | 275,945 | +0.08(+0.30%) |
Aug 10, 2016 | 26.72 | 26.72 | 26.32 | 26.65 | 295,329 | -0.05(-0.17%) |
Aug 09, 2016 | 26.06 | 26.83 | 25.92 | 26.69 | 383,020 | +0.63(+2.40%) |
Aug 08, 2016 | 26.42 | 26.55 | 26.03 | 26.07 | 314,680 | -0.25(-0.96%) |
Aug 05, 2016 | 26.01 | 26.38 | 25.91 | 26.32 | 275,716 | +0.42(+1.62%) |
Aug 04, 2016 | 25.89 | 26.05 | 25.74 | 25.90 | 179,727 | +0.02(+0.07%) |
Aug 03, 2016 | 25.57 | 25.91 | 25.01 | 25.88 | 304,944 | +0.21(+0.84%) |
Aug 02, 2016 | 26.49 | 26.58 | 25.03 | 25.67 | 446,302 | -1.05(-3.92%) |