Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.33 | 33.89 | 33.10 | 33.47 | 941,093 | +0.33(+0.98%) |
Sep 28, 2017 | 32.91 | 33.33 | 32.58 | 33.14 | 462,351 | +0.42(+1.28%) |
Sep 27, 2017 | 32.77 | 31.51 | 32.72 | 757,971 | +0.56(+1.74%) | |
Sep 26, 2017 | 31.93 | 32.26 | 31.51 | 32.16 | 592,695 | +0.28(+0.88%) |
Sep 25, 2017 | 31.88 | 32.30 | 31.61 | 31.88 | 494,482 | -0.05(-0.15%) |
Sep 22, 2017 | 31.75 | 32.82 | 31.51 | 31.93 | 805,538 | +0.42(+1.33%) |
Sep 21, 2017 | 31.19 | 33.38 | 30.81 | 31.51 | 1,145,849 | -1.07(-3.29%) |
Sep 20, 2017 | 32.58 | 32.96 | 32.30 | 32.58 | 952,428 | +0.00(+0.00%) |
Sep 19, 2017 | 32.63 | 33.14 | 32.44 | 32.58 | 427,366 | +0.09(+0.29%) |
Sep 18, 2017 | 32.26 | 32.58 | 32.02 | 32.49 | 501,417 | +0.23(+0.72%) |
Sep 15, 2017 | 31.84 | 32.30 | 31.70 | 32.26 | 627,644 | +0.47(+1.47%) |
Sep 14, 2017 | 32.35 | 32.44 | 31.65 | 31.79 | 392,724 | -0.47(-1.45%) |
Sep 13, 2017 | 32.21 | 32.35 | 32.12 | 32.26 | 301,348 | +0.09(+0.29%) |
Sep 12, 2017 | 32.07 | 32.44 | 32.07 | 32.16 | 316,918 | +0.23(+0.73%) |
Sep 11, 2017 | 31.33 | 32.02 | 31.23 | 31.93 | 504,584 | +0.75(+2.39%) |
Sep 08, 2017 | 30.72 | 31.19 | 30.44 | 31.19 | 386,882 | +0.47(+1.52%) |
Sep 07, 2017 | 31.23 | 31.28 | 30.53 | 30.72 | 248,615 | -0.51(-1.64%) |
Sep 06, 2017 | 31.56 | 31.79 | 31.19 | 31.23 | 216,228 | -0.23(-0.74%) |
Sep 05, 2017 | 31.75 | 32.00 | 31.28 | 31.47 | 270,398 | -0.23(-0.74%) |
Sep 01, 2017 | 31.51 | 31.81 | 31.37 | 31.70 | 310,741 | +0.33(+1.04%) |
Aug 31, 2017 | 31.47 | 31.75 | 31.28 | 31.37 | 303,391 | -0.09(-0.30%) |
Aug 30, 2017 | 31.42 | 31.47 | 31.09 | 31.47 | 229,406 | +0.12(+0.39%) |
Aug 29, 2017 | 31.11 | 31.34 | 30.74 | 31.34 | 337,320 | +0.19(+0.60%) |
Aug 28, 2017 | 30.97 | 31.30 | 30.88 | 31.16 | 235,856 | +0.23(+0.75%) |
Aug 25, 2017 | 30.83 | 31.04 | 30.79 | 30.93 | 228,050 | +0.28(+0.91%) |
Aug 24, 2017 | 30.97 | 30.97 | 30.44 | 30.65 | 400,890 | -0.14(-0.45%) |
Aug 23, 2017 | 30.37 | 31.09 | 30.28 | 30.79 | 447,173 | +0.32(+1.07%) |
Aug 22, 2017 | 30.32 | 30.46 | 30.09 | 30.46 | 322,179 | +0.23(+0.77%) |
Aug 21, 2017 | 30.60 | 30.65 | 30.23 | 30.23 | 332,387 | -0.37(-1.21%) |
Aug 18, 2017 | 30.42 | 30.65 | 30.37 | 30.60 | 458,756 | +0.00(+0.00%) |
Aug 17, 2017 | 30.65 | 31.07 | 30.42 | 30.60 | 575,197 | -0.09(-0.30%) |
Aug 16, 2017 | 30.51 | 30.93 | 30.37 | 30.70 | 353,259 | +0.37(+1.22%) |
Aug 15, 2017 | 30.74 | 30.88 | 30.14 | 30.32 | 434,915 | -0.37(-1.21%) |
Aug 14, 2017 | 30.60 | 31.02 | 30.51 | 30.70 | 366,611 | +0.28(+0.91%) |
Aug 11, 2017 | 30.37 | 30.60 | 30.14 | 30.42 | 432,880 | +0.19(+0.61%) |
Aug 10, 2017 | 30.56 | 30.65 | 30.18 | 30.23 | 399,727 | -0.37(-1.21%) |
Aug 09, 2017 | 31.07 | 31.07 | 30.23 | 30.60 | 392,352 | -0.51(-1.64%) |
Aug 08, 2017 | 30.93 | 31.20 | 30.76 | 31.11 | 460,793 | +0.23(+0.75%) |
Aug 07, 2017 | 31.34 | 31.39 | 30.60 | 30.88 | 415,275 | -0.46(-1.48%) |
Aug 04, 2017 | 30.88 | 31.44 | 30.88 | 31.34 | 440,921 | +0.56(+1.81%) |
Aug 03, 2017 | 30.79 | 31.04 | 30.63 | 30.79 | 584,900 | +0.05(+0.15%) |
Aug 02, 2017 | 31.07 | 31.27 | 30.58 | 30.74 | 265,421 | -0.28(-0.90%) |
Aug 01, 2017 | 31.34 | 31.41 | 30.93 | 31.02 | 301,774 | -0.21(-0.67%) |
Jul 31, 2017 | 31.34 | 30.74 | 31.23 | 532,385 | +0.26(+0.82%) | |
Jul 28, 2017 | 31.30 | 31.34 | 30.72 | 30.97 | 286,036 | -0.42(-1.33%) |
Jul 27, 2017 | 30.97 | 31.48 | 30.93 | 31.39 | 551,286 | +0.51(+1.65%) |
Jul 26, 2017 | 31.07 | 31.30 | 30.79 | 30.88 | 409,123 | -0.19(-0.60%) |
Jul 25, 2017 | 31.39 | 31.44 | 30.74 | 31.07 | 596,566 | -0.28(-0.89%) |
Jul 24, 2017 | 31.48 | 31.48 | 30.93 | 31.34 | 269,937 | +0.05(+0.15%) |
Jul 21, 2017 | 31.85 | 31.90 | 31.23 | 31.30 | 404,471 | -0.37(-1.17%) |
Jul 20, 2017 | 31.16 | 31.72 | 31.07 | 31.67 | 388,700 | +0.51(+1.64%) |
Jul 19, 2017 | 31.30 | 31.48 | 31.07 | 31.16 | 817,254 | -0.14(-0.44%) |
Jul 18, 2017 | 31.39 | 31.72 | 30.88 | 31.30 | 536,631 | -0.19(-0.59%) |
Jul 17, 2017 | 31.81 | 31.99 | 31.37 | 31.48 | 319,581 | -0.28(-0.88%) |
Jul 14, 2017 | 31.95 | 32.09 | 31.62 | 31.76 | 352,809 | -0.09(-0.29%) |
Jul 13, 2017 | 31.30 | 31.95 | 31.25 | 31.85 | 643,990 | +0.60(+1.93%) |
Jul 12, 2017 | 30.93 | 31.95 | 30.88 | 31.25 | 782,562 | +0.46(+1.51%) |
Jul 11, 2017 | 31.34 | 31.53 | 30.79 | 30.79 | 712,867 | -0.37(-1.19%) |
Jul 10, 2017 | 31.62 | 31.99 | 31.14 | 31.16 | 763,596 | -0.46(-1.47%) |
Jul 07, 2017 | 31.07 | 32.13 | 31.04 | 31.62 | 802,517 | +0.65(+2.10%) |
Jul 06, 2017 | 30.60 | 32.74 | 30.28 | 30.97 | 2,175,801 | +2.36(+8.27%) |
Jul 05, 2017 | 28.33 | 28.75 | 27.73 | 28.61 | 1,410,037 | +0.28(+0.98%) |
Jul 03, 2017 | 28.28 | 28.61 | 28.19 | 28.33 | 198,453 | +0.14(+0.49%) |
Jun 30, 2017 | 28.24 | 28.52 | 28.14 | 28.19 | 338,681 | +0.05(+0.16%) |
Jun 29, 2017 | 28.61 | 28.70 | 27.98 | 28.14 | 407,942 | -0.37(-1.30%) |
Jun 28, 2017 | 28.28 | 28.70 | 28.19 | 28.52 | 473,974 | +0.42(+1.49%) |
Jun 27, 2017 | 27.31 | 28.33 | 27.12 | 28.10 | 802,118 | +0.74(+2.71%) |
Jun 26, 2017 | 27.40 | 27.77 | 27.24 | 27.36 | 496,341 | +0.09(+0.34%) |
Jun 23, 2017 | 27.77 | 27.77 | 27.17 | 27.26 | 859,381 | -0.46(-1.67%) |
Jun 22, 2017 | 27.82 | 27.96 | 27.22 | 27.73 | 759,647 | -0.60(-2.13%) |
Jun 21, 2017 | 28.61 | 28.65 | 28.19 | 28.33 | 262,265 | -0.14(-0.49%) |
Jun 20, 2017 | 28.75 | 29.12 | 28.38 | 28.47 | 209,642 | -0.32(-1.13%) |
Jun 19, 2017 | 28.79 | 28.98 | 28.54 | 28.79 | 415,997 | +0.09(+0.32%) |
Jun 16, 2017 | 28.65 | 28.84 | 28.23 | 28.70 | 590,803 | -0.28(-0.96%) |
Jun 15, 2017 | 29.07 | 29.26 | 28.72 | 28.98 | 266,983 | -0.28(-0.95%) |
Jun 14, 2017 | 29.54 | 29.67 | 29.21 | 29.26 | 341,281 | -0.23(-0.79%) |
Jun 13, 2017 | 29.77 | 29.86 | 29.40 | 29.49 | 350,537 | -0.23(-0.78%) |
Jun 12, 2017 | 29.77 | 30.51 | 29.63 | 29.72 | 398,966 | +0.05(+0.16%) |
Jun 09, 2017 | 29.95 | 30.09 | 28.89 | 29.67 | 371,464 | -0.56(-1.84%) |
Jun 08, 2017 | 29.86 | 30.60 | 29.77 | 30.23 | 265,428 | +0.42(+1.40%) |
Jun 07, 2017 | 29.91 | 30.23 | 29.67 | 29.81 | 279,278 | -0.23(-0.77%) |
Jun 06, 2017 | 29.54 | 30.32 | 29.35 | 30.05 | 336,229 | +0.28(+0.93%) |
Jun 05, 2017 | 30.37 | 30.42 | 29.77 | 29.77 | 240,887 | -0.56(-1.84%) |
Jun 02, 2017 | 30.23 | 31.30 | 30.23 | 30.32 | 323,551 | +0.05(+0.15%) |
Jun 01, 2017 | 29.40 | 30.28 | 29.37 | 30.28 | 281,841 | +1.02(+3.49%) |
May 31, 2017 | 29.30 | 29.30 | 28.86 | 29.26 | 183,626 | +0.06(+0.22%) |
May 30, 2017 | 28.96 | 29.28 | 27.96 | 29.19 | 135,341 | +0.09(+0.32%) |
May 26, 2017 | 29.15 | 29.28 | 28.82 | 29.10 | 201,948 | -0.05(-0.16%) |
May 25, 2017 | 29.28 | 29.61 | 28.96 | 29.15 | 257,073 | -0.05(-0.16%) |
May 24, 2017 | 29.15 | 29.65 | 28.96 | 29.19 | 386,280 | +0.05(+0.16%) |
May 23, 2017 | 29.52 | 29.52 | 28.96 | 29.15 | 232,114 | -0.23(-0.78%) |
May 22, 2017 | 29.47 | 29.63 | 29.19 | 29.38 | 271,128 | +0.05(+0.16%) |
May 19, 2017 | 29.10 | 29.61 | 29.01 | 29.33 | 963,675 | +0.18(+0.63%) |
May 18, 2017 | 29.56 | 29.56 | 29.01 | 29.15 | 515,394 | -0.37(-1.25%) |
May 17, 2017 | 29.75 | 29.98 | 29.33 | 29.52 | 295,700 | -0.60(-1.99%) |
May 16, 2017 | 30.25 | 30.62 | 29.84 | 30.12 | 303,549 | -0.14(-0.46%) |
May 15, 2017 | 29.56 | 30.71 | 29.56 | 30.25 | 230,129 | +0.65(+2.18%) |
May 12, 2017 | 30.16 | 30.21 | 29.52 | 29.61 | 218,368 | -0.55(-1.83%) |
May 11, 2017 | 30.62 | 30.62 | 29.84 | 30.16 | 252,965 | -0.55(-1.80%) |
May 10, 2017 | 30.48 | 30.71 | 30.30 | 30.71 | 209,471 | +0.23(+0.76%) |
May 09, 2017 | 30.62 | 30.71 | 30.25 | 30.48 | 278,897 | -0.05(-0.15%) |
May 08, 2017 | 30.67 | 30.90 | 30.44 | 30.53 | 352,192 | -0.14(-0.45%) |
May 05, 2017 | 30.81 | 30.81 | 30.41 | 30.67 | 169,676 | -0.09(-0.30%) |
May 04, 2017 | 31.27 | 31.36 | 30.69 | 30.76 | 150,717 | -0.37(-1.19%) |
May 03, 2017 | 31.27 | 31.36 | 31.04 | 31.13 | 318,046 | -0.23(-0.74%) |
May 02, 2017 | 30.81 | 31.41 | 30.58 | 31.36 | 679,014 | +0.55(+1.80%) |
May 01, 2017 | 30.76 | 30.95 | 30.48 | 30.81 | 406,073 | +0.28(+0.91%) |
Apr 28, 2017 | 30.71 | 30.71 | 30.16 | 30.53 | 516,376 | -0.14(-0.45%) |
Apr 27, 2017 | 30.48 | 30.95 | 30.44 | 30.67 | 480,417 | +0.23(+0.76%) |
Apr 26, 2017 | 30.16 | 30.90 | 30.16 | 30.44 | 315,744 | +0.23(+0.76%) |
Apr 25, 2017 | 30.02 | 30.44 | 29.84 | 30.21 | 372,387 | +0.42(+1.39%) |
Apr 24, 2017 | 29.98 | 30.02 | 29.58 | 29.79 | 301,407 | +0.28(+0.94%) |
Apr 21, 2017 | 29.65 | 29.72 | 29.47 | 29.52 | 363,428 | -0.14(-0.47%) |
Apr 20, 2017 | 29.47 | 29.93 | 29.10 | 29.65 | 423,028 | +0.32(+1.10%) |
Apr 19, 2017 | 28.92 | 29.40 | 28.92 | 29.33 | 352,297 | +0.51(+1.76%) |
Apr 18, 2017 | 28.82 | 29.01 | 28.45 | 28.82 | 371,567 | -0.05(-0.16%) |
Apr 17, 2017 | 28.59 | 28.87 | 28.45 | 28.87 | 478,482 | +0.42(+1.46%) |
Apr 13, 2017 | 29.05 | 29.33 | 28.45 | 28.45 | 268,011 | -0.60(-2.06%) |
Apr 12, 2017 | 29.70 | 29.79 | 29.05 | 29.05 | 293,584 | -0.69(-2.33%) |
Apr 11, 2017 | 29.05 | 29.84 | 28.92 | 29.75 | 424,423 | +0.65(+2.22%) |
Apr 10, 2017 | 29.05 | 29.45 | 28.92 | 29.10 | 330,429 | +0.00(+0.00%) |
Apr 07, 2017 | 28.87 | 29.24 | 28.87 | 29.10 | 386,052 | +0.05(+0.16%) |
Apr 06, 2017 | 29.28 | 29.38 | 28.59 | 29.05 | 605,808 | -0.23(-0.79%) |
Apr 05, 2017 | 28.92 | 29.47 | 28.92 | 29.28 | 712,315 | +0.51(+1.76%) |
Apr 04, 2017 | 28.64 | 28.87 | 28.59 | 28.78 | 341,892 | +0.05(+0.16%) |
Apr 03, 2017 | 29.10 | 29.28 | 28.59 | 28.73 | 365,912 | -0.37(-1.27%) |
Mar 31, 2017 | 29.10 | 29.33 | 28.92 | 29.10 | 497,711 | +0.05(+0.16%) |
Mar 30, 2017 | 28.92 | 29.15 | 28.78 | 29.05 | 272,496 | +0.14(+0.48%) |
Mar 29, 2017 | 28.78 | 29.12 | 28.64 | 28.92 | 355,920 | +0.00(+0.00%) |
Mar 28, 2017 | 28.64 | 29.03 | 28.22 | 28.92 | 330,156 | +0.23(+0.80%) |
Mar 27, 2017 | 28.45 | 28.92 | 28.04 | 28.69 | 388,654 | -0.28(-0.96%) |
Mar 24, 2017 | 29.33 | 29.79 | 28.87 | 28.96 | 571,280 | -0.18(-0.63%) |
Mar 23, 2017 | 29.33 | 29.47 | 27.95 | 29.15 | 1,453,615 | +2.17(+8.03%) |
Mar 22, 2017 | 26.93 | 27.16 | 26.61 | 26.98 | 484,360 | +0.00(+0.00%) |
Mar 21, 2017 | 27.12 | 27.44 | 26.33 | 26.98 | 808,204 | -0.14(-0.51%) |
Mar 20, 2017 | 27.81 | 27.99 | 26.84 | 27.12 | 659,610 | -0.69(-2.49%) |
Mar 17, 2017 | 28.41 | 28.41 | 27.76 | 27.81 | 1,066,612 | -0.51(-1.79%) |
Mar 16, 2017 | 28.41 | 28.45 | 28.09 | 28.32 | 363,480 | +0.00(+0.00%) |
Mar 15, 2017 | 28.64 | 28.64 | 27.95 | 28.32 | 475,229 | -0.14(-0.49%) |
Mar 14, 2017 | 28.55 | 28.62 | 28.09 | 28.45 | 223,419 | +0.14(+0.49%) |
Mar 13, 2017 | 28.64 | 28.73 | 27.90 | 28.32 | 220,601 | -0.23(-0.81%) |
Mar 10, 2017 | 28.13 | 28.64 | 27.99 | 28.55 | 312,651 | +0.41(+1.48%) |
Mar 09, 2017 | 28.73 | 28.78 | 28.09 | 28.13 | 189,918 | -0.55(-1.93%) |
Mar 08, 2017 | 28.87 | 28.96 | 28.45 | 28.69 | 331,167 | -0.05(-0.16%) |
Mar 07, 2017 | 28.18 | 28.82 | 28.04 | 28.73 | 397,333 | +0.55(+1.96%) |
Mar 06, 2017 | 27.86 | 28.27 | 27.86 | 28.18 | 235,312 | +0.09(+0.33%) |
Mar 03, 2017 | 27.58 | 28.22 | 27.49 | 28.09 | 664,483 | +0.51(+1.84%) |
Mar 02, 2017 | 27.90 | 27.90 | 27.51 | 27.58 | 422,268 | -0.46(-1.64%) |
Mar 01, 2017 | 27.72 | 28.18 | 27.58 | 28.04 | 405,870 | +0.71(+2.60%) |
Feb 28, 2017 | 27.79 | 27.86 | 27.28 | 27.33 | 522,142 | -0.50(-1.81%) |
Feb 27, 2017 | 27.70 | 28.02 | 27.65 | 27.83 | 510,032 | +0.14(+0.50%) |
Feb 24, 2017 | 27.74 | 27.88 | 27.47 | 27.70 | 424,220 | -0.09(-0.33%) |
Feb 23, 2017 | 27.83 | 27.83 | 27.28 | 27.79 | 585,173 | +0.09(+0.33%) |
Feb 22, 2017 | 28.06 | 28.11 | 27.60 | 27.70 | 344,810 | -0.28(-0.98%) |
Feb 21, 2017 | 27.79 | 28.25 | 27.79 | 27.97 | 339,692 | +0.32(+1.16%) |
Feb 17, 2017 | 27.65 | 27.65 | 27.65 | 0 | -0.23(-0.82%) | |
Feb 16, 2017 | 27.70 | 27.88 | 27.42 | 27.88 | 565,363 | +0.28(+1.00%) |
Feb 15, 2017 | 27.60 | 27.83 | 27.51 | 27.60 | 339,536 | -0.05(-0.17%) |
Feb 14, 2017 | 28.11 | 28.15 | 27.60 | 27.65 | 312,308 | -0.50(-1.79%) |
Feb 13, 2017 | 28.98 | 29.05 | 28.06 | 28.15 | 394,952 | -0.60(-2.07%) |
Feb 10, 2017 | 28.29 | 28.93 | 28.20 | 28.75 | 249,251 | +0.60(+2.12%) |
Feb 09, 2017 | 28.11 | 28.34 | 27.93 | 28.15 | 469,404 | +0.00(+0.00%) |
Feb 08, 2017 | 28.48 | 28.61 | 28.11 | 28.15 | 459,298 | -0.46(-1.60%) |
Feb 07, 2017 | 28.93 | 29.12 | 28.52 | 28.61 | 460,466 | -0.28(-0.95%) |
Feb 06, 2017 | 29.39 | 29.53 | 28.82 | 28.89 | 550,423 | -0.50(-1.72%) |
Feb 03, 2017 | 28.75 | 29.46 | 28.75 | 29.39 | 247,694 | +0.78(+2.72%) |
Feb 02, 2017 | 28.80 | 29.03 | 28.52 | 28.61 | 506,588 | -0.18(-0.64%) |
Feb 01, 2017 | 28.93 | 29.32 | 28.75 | 28.80 | 667,546 | +0.18(+0.64%) |
Jan 31, 2017 | 28.34 | 28.84 | 28.29 | 28.61 | 341,758 | +0.09(+0.32%) |
Jan 30, 2017 | 28.20 | 28.57 | 27.65 | 28.52 | 414,143 | +0.05(+0.16%) |
Jan 27, 2017 | 28.48 | 28.52 | 28.06 | 28.48 | 336,729 | +0.05(+0.16%) |
Jan 26, 2017 | 28.84 | 28.89 | 28.25 | 28.43 | 340,430 | -0.46(-1.59%) |
Jan 25, 2017 | 29.03 | 29.32 | 28.84 | 28.89 | 207,277 | +0.14(+0.48%) |
Jan 24, 2017 | 28.15 | 28.75 | 28.15 | 28.75 | 268,888 | +0.60(+2.12%) |
Jan 23, 2017 | 28.38 | 28.61 | 27.93 | 28.15 | 232,420 | -0.28(-0.97%) |
Jan 20, 2017 | 28.38 | 28.66 | 28.22 | 28.43 | 257,176 | +0.05(+0.16%) |
Jan 19, 2017 | 28.66 | 28.77 | 28.20 | 28.38 | 272,326 | -0.28(-0.96%) |
Jan 18, 2017 | 28.89 | 29.16 | 28.61 | 28.66 | 327,397 | -0.14(-0.48%) |
Jan 17, 2017 | 29.12 | 29.30 | 28.75 | 28.80 | 420,766 | -0.32(-1.10%) |
Jan 13, 2017 | 29.12 | 29.12 | 29.12 | 0 | +0.64(+2.25%) | |
Jan 12, 2017 | 28.61 | 28.73 | 28.02 | 28.48 | 340,625 | -0.28(-0.96%) |
Jan 11, 2017 | 28.98 | 28.98 | 28.57 | 28.75 | 301,215 | -0.28(-0.95%) |
Jan 10, 2017 | 28.57 | 29.44 | 28.48 | 29.03 | 359,388 | +0.46(+1.61%) |
Jan 09, 2017 | 29.26 | 29.44 | 28.43 | 28.57 | 463,326 | -0.83(-2.81%) |
Jan 06, 2017 | 29.76 | 29.81 | 29.32 | 29.39 | 573,012 | -0.37(-1.23%) |
Jan 05, 2017 | 30.26 | 30.36 | 29.53 | 29.76 | 398,147 | -0.55(-1.82%) |
Jan 04, 2017 | 30.36 | 30.54 | 29.94 | 30.31 | 676,434 | +0.14(+0.46%) |
Jan 03, 2017 | 30.59 | 30.88 | 29.99 | 30.17 | 596,056 | -1.19(-3.80%) |
Dec 30, 2016 | 31.36 | 31.36 | 31.36 | 0 | -0.37(-1.16%) | |
Dec 29, 2016 | 31.32 | 31.82 | 31.32 | 31.73 | 266,002 | +0.55(+1.76%) |
Dec 28, 2016 | 31.50 | 31.59 | 31.14 | 31.18 | 357,829 | -0.32(-1.02%) |
Dec 27, 2016 | 31.18 | 31.73 | 31.11 | 31.50 | 258,045 | +0.41(+1.33%) |
Dec 23, 2016 | 31.09 | 31.09 | 31.09 | 0 | -0.41(-1.31%) | |
Dec 22, 2016 | 29.85 | 32.10 | 29.58 | 31.50 | 973,088 | -1.05(-3.24%) |
Dec 21, 2016 | 32.88 | 33.02 | 32.37 | 32.56 | 852,825 | -0.32(-0.98%) |
Dec 20, 2016 | 32.92 | 33.06 | 32.56 | 32.88 | 356,309 | +0.09(+0.28%) |
Dec 19, 2016 | 32.56 | 32.83 | 32.19 | 32.79 | 479,336 | +0.18(+0.56%) |
Dec 16, 2016 | 32.56 | 33.43 | 31.87 | 32.60 | 1,272,505 | +0.18(+0.57%) |
Dec 15, 2016 | 31.69 | 32.56 | 31.01 | 32.42 | 445,686 | +0.92(+2.91%) |
Dec 14, 2016 | 31.41 | 31.78 | 31.34 | 31.50 | 391,076 | -0.14(-0.43%) |
Dec 13, 2016 | 31.73 | 32.05 | 31.16 | 31.64 | 592,639 | +0.05(+0.15%) |
Dec 12, 2016 | 31.00 | 31.78 | 31.00 | 31.59 | 385,989 | +0.00(+0.00%) |
Dec 09, 2016 | 31.23 | 31.59 | 30.81 | 31.59 | 717,593 | +0.37(+1.17%) |
Dec 08, 2016 | 30.95 | 31.36 | 30.91 | 31.23 | 521,295 | +0.18(+0.59%) |
Dec 07, 2016 | 30.40 | 31.11 | 30.40 | 31.04 | 370,785 | +0.50(+1.65%) |
Dec 06, 2016 | 30.45 | 30.86 | 30.29 | 30.54 | 464,071 | +0.23(+0.76%) |
Dec 05, 2016 | 30.22 | 30.36 | 29.99 | 30.31 | 429,310 | +0.37(+1.22%) |
Dec 02, 2016 | 30.63 | 30.81 | 29.90 | 29.94 | 288,342 | -0.69(-2.25%) |
Dec 01, 2016 | 30.04 | 30.77 | 30.04 | 30.63 | 324,043 | +0.83(+2.77%) |
Nov 30, 2016 | 30.86 | 30.95 | 29.62 | 29.81 | 477,285 | -0.94(-3.07%) |
Nov 29, 2016 | 31.07 | 31.12 | 30.66 | 30.75 | 298,813 | -0.23(-0.74%) |
Nov 28, 2016 | 31.12 | 31.25 | 30.75 | 30.98 | 680,869 | -0.32(-1.02%) |
Nov 25, 2016 | 31.48 | 31.48 | 31.16 | 31.30 | 127,525 | -0.05(-0.15%) |
Nov 23, 2016 | 31.34 | 31.34 | 31.34 | 0 | +0.36(+1.18%) | |
Nov 22, 2016 | 30.34 | 31.07 | 30.16 | 30.98 | 330,155 | +0.68(+2.26%) |
Nov 21, 2016 | 29.84 | 30.34 | 29.84 | 30.29 | 387,004 | +0.59(+2.00%) |
Nov 18, 2016 | 29.02 | 29.72 | 28.79 | 29.70 | 377,335 | +0.64(+2.20%) |
Nov 17, 2016 | 28.88 | 29.15 | 28.65 | 29.06 | 374,549 | +0.23(+0.79%) |
Nov 16, 2016 | 28.79 | 29.02 | 28.49 | 28.83 | 275,590 | +0.00(+0.00%) |
Nov 15, 2016 | 29.11 | 29.11 | 28.45 | 28.83 | 288,783 | -0.23(-0.78%) |
Nov 14, 2016 | 29.29 | 29.93 | 28.83 | 29.06 | 573,200 | -0.05(-0.16%) |
Nov 11, 2016 | 27.83 | 29.20 | 27.74 | 29.11 | 467,303 | +1.32(+4.76%) |
Nov 10, 2016 | 27.83 | 28.51 | 27.70 | 27.78 | 455,966 | +0.37(+1.33%) |
Nov 09, 2016 | 25.78 | 27.51 | 24.69 | 27.42 | 549,618 | +1.32(+5.07%) |
Nov 08, 2016 | 26.37 | 26.55 | 26.01 | 26.10 | 348,514 | -0.46(-1.72%) |
Nov 07, 2016 | 25.46 | 26.62 | 25.41 | 26.55 | 593,765 | +1.55(+6.20%) |
Nov 04, 2016 | 24.77 | 25.62 | 24.73 | 25.00 | 389,307 | -0.05(-0.18%) |
Nov 03, 2016 | 25.41 | 25.46 | 24.96 | 25.05 | 479,786 | -0.25(-0.99%) |
Nov 02, 2016 | 25.00 | 25.46 | 25.00 | 25.30 | 405,008 | +0.16(+0.64%) |
Nov 01, 2016 | 25.55 | 25.57 | 24.66 | 25.14 | 426,723 | -0.23(-0.90%) |
Oct 31, 2016 | 25.59 | 25.69 | 25.37 | 25.37 | 250,164 | -0.09(-0.36%) |
Oct 28, 2016 | 25.39 | 25.71 | 25.35 | 25.46 | 189,180 | +0.03(+0.11%) |
Oct 27, 2016 | 25.86 | 25.86 | 25.30 | 25.43 | 242,241 | -0.26(-0.99%) |
Oct 26, 2016 | 25.62 | 26.06 | 25.62 | 25.69 | 336,616 | +0.02(+0.07%) |
Oct 25, 2016 | 26.07 | 26.36 | 25.59 | 25.67 | 328,529 | -0.29(-1.12%) |
Oct 24, 2016 | 25.90 | 26.33 | 25.90 | 25.96 | 297,811 | +0.30(+1.17%) |
Oct 21, 2016 | 25.37 | 25.76 | 25.26 | 25.66 | 434,448 | +0.22(+0.86%) |
Oct 20, 2016 | 25.23 | 25.61 | 25.21 | 25.44 | 517,780 | +0.09(+0.36%) |
Oct 19, 2016 | 25.24 | 25.54 | 24.87 | 25.35 | 573,449 | +0.44(+1.76%) |
Oct 18, 2016 | 25.40 | 25.47 | 24.88 | 24.91 | 468,893 | -0.17(-0.69%) |
Oct 17, 2016 | 25.01 | 25.35 | 24.82 | 25.08 | 629,285 | +0.30(+1.22%) |
Oct 14, 2016 | 25.09 | 25.09 | 24.63 | 24.78 | 746,371 | -0.15(-0.59%) |
Oct 13, 2016 | 24.98 | 25.26 | 24.67 | 24.93 | 626,392 | -0.19(-0.76%) |
Oct 12, 2016 | 25.34 | 25.52 | 24.98 | 25.12 | 509,424 | -0.16(-0.61%) |
Oct 11, 2016 | 25.95 | 26.00 | 25.19 | 25.28 | 370,639 | -0.70(-2.70%) |
Oct 10, 2016 | 25.86 | 26.12 | 25.74 | 25.98 | 465,537 | +0.20(+0.78%) |
Oct 07, 2016 | 26.01 | 26.14 | 25.70 | 25.78 | 694,235 | -0.23(-0.88%) |
Oct 06, 2016 | 25.72 | 26.13 | 25.66 | 26.01 | 682,034 | +0.16(+0.64%) |
Oct 05, 2016 | 26.00 | 26.46 | 25.70 | 25.84 | 1,035,877 | -0.02(-0.07%) |
Oct 04, 2016 | 25.50 | 26.12 | 25.50 | 25.86 | 901,778 | +0.37(+1.43%) |