Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 31.69 | 31.93 | 31.69 | 31.89 | 19,816 | +0.38(+1.20%) |
Sep 28, 2017 | 31.52 | 31.59 | 31.22 | 31.51 | 32,162 | -0.04(-0.12%) |
Sep 27, 2017 | 31.42 | 31.61 | 30.91 | 31.55 | 48,937 | +0.17(+0.55%) |
Sep 26, 2017 | 31.41 | 31.70 | 31.31 | 31.37 | 30,515 | +0.08(+0.24%) |
Sep 25, 2017 | 31.70 | 31.72 | 31.05 | 31.30 | 85,024 | -0.38(-1.19%) |
Sep 22, 2017 | 31.59 | 31.91 | 31.46 | 31.68 | 45,651 | -0.33(-1.04%) |
Sep 21, 2017 | 32.18 | 32.30 | 31.99 | 32.01 | 38,662 | -0.66(-2.04%) |
Sep 20, 2017 | 32.73 | 32.90 | 32.36 | 32.67 | 26,459 | -0.06(-0.18%) |
Sep 19, 2017 | 32.68 | 32.76 | 32.45 | 32.73 | 33,254 | -0.08(-0.23%) |
Sep 18, 2017 | 32.53 | 32.92 | 32.53 | 32.81 | 34,284 | +0.37(+1.14%) |
Sep 15, 2017 | 32.07 | 32.49 | 32.07 | 32.44 | 29,330 | +0.12(+0.37%) |
Sep 14, 2017 | 32.36 | 32.49 | 31.93 | 32.32 | 37,431 | -0.50(-1.52%) |
Sep 13, 2017 | 32.87 | 33.02 | 32.70 | 32.82 | 84,616 | -0.26(-0.78%) |
Sep 12, 2017 | 33.05 | 33.26 | 32.83 | 33.07 | 35,859 | +0.02(+0.07%) |
Sep 11, 2017 | 32.91 | 33.27 | 32.91 | 33.05 | 33,531 | +0.39(+1.18%) |
Sep 08, 2017 | 33.06 | 33.06 | 32.44 | 32.67 | 42,207 | -0.52(-1.57%) |
Sep 07, 2017 | 33.10 | 33.25 | 33.01 | 33.19 | 39,506 | +0.17(+0.53%) |
Sep 06, 2017 | 32.85 | 33.10 | 32.76 | 33.01 | 112,923 | +0.26(+0.78%) |
Sep 05, 2017 | 33.19 | 33.52 | 32.46 | 32.76 | 72,789 | -0.20(-0.60%) |
Sep 01, 2017 | 32.51 | 33.06 | 32.51 | 32.95 | 99,297 | +0.70(+2.18%) |
Aug 31, 2017 | 32.36 | 32.47 | 32.19 | 32.25 | 120,875 | +0.18(+0.57%) |
Aug 30, 2017 | 31.78 | 32.11 | 31.67 | 32.07 | 64,353 | +0.32(+1.00%) |
Aug 29, 2017 | 31.24 | 31.89 | 31.24 | 31.75 | 124,142 | +0.11(+0.33%) |
Aug 28, 2017 | 31.68 | 31.78 | 31.52 | 31.65 | 72,246 | +0.06(+0.19%) |
Aug 25, 2017 | 31.66 | 31.72 | 31.48 | 31.59 | 81,625 | +0.13(+0.41%) |
Aug 24, 2017 | 31.34 | 31.60 | 31.11 | 31.46 | 43,290 | +0.02(+0.07%) |
Aug 23, 2017 | 30.76 | 31.46 | 30.76 | 31.43 | 61,683 | +0.60(+1.96%) |
Aug 22, 2017 | 30.53 | 30.92 | 30.53 | 30.83 | 33,523 | +0.60(+1.97%) |
Aug 21, 2017 | 30.56 | 30.56 | 30.23 | 30.23 | 15,090 | -0.14(-0.47%) |
Aug 18, 2017 | 30.35 | 30.52 | 30.13 | 30.38 | 23,503 | +0.33(+1.11%) |
Aug 17, 2017 | 30.81 | 30.85 | 30.04 | 30.04 | 50,003 | -0.83(-2.69%) |
Aug 16, 2017 | 30.49 | 30.87 | 30.49 | 30.87 | 32,951 | +0.63(+2.10%) |
Aug 15, 2017 | 30.31 | 30.36 | 30.13 | 30.24 | 87,426 | -0.16(-0.52%) |
Aug 14, 2017 | 30.33 | 30.70 | 30.33 | 30.40 | 55,889 | +0.14(+0.45%) |
Aug 11, 2017 | 30.12 | 30.40 | 29.64 | 30.26 | 119,960 | -0.52(-1.69%) |
Aug 10, 2017 | 30.95 | 31.15 | 30.75 | 30.78 | 84,629 | -0.40(-1.28%) |
Aug 09, 2017 | 31.35 | 31.40 | 31.12 | 31.18 | 65,818 | -0.29(-0.91%) |
Aug 08, 2017 | 31.51 | 31.81 | 31.23 | 31.47 | 40,615 | -0.17(-0.55%) |
Aug 07, 2017 | 31.32 | 31.67 | 31.31 | 31.65 | 106,594 | +0.80(+2.60%) |
Aug 04, 2017 | 30.69 | 30.90 | 30.51 | 30.84 | 37,128 | +0.45(+1.49%) |
Aug 03, 2017 | 30.48 | 30.68 | 30.35 | 30.39 | 47,343 | -0.17(-0.57%) |
Aug 02, 2017 | 30.38 | 30.63 | 30.28 | 30.56 | 95,005 | -0.12(-0.39%) |
Aug 01, 2017 | 31.03 | 31.03 | 30.66 | 30.69 | 56,618 | -0.42(-1.34%) |
Jul 31, 2017 | 30.96 | 31.15 | 30.81 | 31.10 | 86,228 | +0.45(+1.48%) |
Jul 28, 2017 | 30.71 | 30.87 | 30.46 | 30.65 | 43,463 | -0.31(-1.00%) |
Jul 27, 2017 | 31.25 | 31.25 | 30.75 | 30.96 | 58,056 | -0.18(-0.58%) |
Jul 26, 2017 | 31.75 | 31.75 | 31.01 | 31.14 | 90,226 | -0.46(-1.46%) |
Jul 25, 2017 | 31.16 | 31.78 | 31.03 | 31.60 | 99,819 | +0.87(+2.83%) |
Jul 24, 2017 | 30.55 | 30.75 | 30.43 | 30.73 | 23,566 | +0.18(+0.59%) |
Jul 21, 2017 | 30.94 | 30.94 | 30.55 | 30.55 | 37,661 | -0.46(-1.49%) |
Jul 20, 2017 | 31.08 | 31.20 | 30.77 | 31.01 | 51,488 | -0.30(-0.97%) |
Jul 19, 2017 | 30.85 | 31.34 | 30.85 | 31.31 | 112,736 | +0.51(+1.67%) |
Jul 18, 2017 | 30.81 | 30.84 | 30.49 | 30.80 | 239,546 | -0.12(-0.39%) |
Jul 17, 2017 | 30.72 | 31.05 | 30.72 | 30.92 | 49,162 | +0.32(+1.06%) |
Jul 14, 2017 | 30.82 | 30.82 | 30.60 | 30.60 | 84,406 | -0.01(-0.02%) |
Jul 13, 2017 | 30.53 | 30.65 | 30.10 | 30.60 | 56,789 | +0.20(+0.67%) |
Jul 12, 2017 | 30.25 | 30.46 | 30.07 | 30.40 | 88,752 | +0.30(+1.00%) |
Jul 11, 2017 | 29.75 | 30.16 | 29.69 | 30.10 | 56,836 | +0.41(+1.37%) |
Jul 10, 2017 | 29.03 | 29.83 | 29.03 | 29.69 | 71,609 | +0.51(+1.76%) |
Jul 07, 2017 | 29.42 | 29.45 | 28.72 | 29.17 | 150,687 | -0.15(-0.52%) |
Jul 06, 2017 | 29.24 | 29.67 | 29.23 | 29.33 | 52,139 | -0.09(-0.31%) |
Jul 05, 2017 | 29.42 | 29.57 | 29.05 | 29.42 | 93,988 | -0.12(-0.41%) |
Jul 03, 2017 | 29.37 | 29.62 | 29.37 | 29.54 | 29,044 | +0.45(+1.53%) |
Jun 30, 2017 | 28.75 | 29.31 | 28.75 | 29.09 | 75,034 | +0.32(+1.10%) |
Jun 29, 2017 | 28.99 | 29.17 | 28.52 | 28.77 | 98,450 | +0.00(+0.00%) |
Jun 28, 2017 | 28.10 | 28.84 | 28.07 | 28.77 | 84,429 | +1.06(+3.82%) |
Jun 27, 2017 | 28.03 | 28.28 | 27.69 | 27.72 | 116,723 | +0.11(+0.41%) |
Jun 26, 2017 | 27.72 | 27.75 | 27.32 | 27.60 | 29,246 | +0.09(+0.33%) |
Jun 23, 2017 | 27.31 | 27.65 | 27.09 | 27.51 | 52,633 | +0.44(+1.62%) |
Jun 22, 2017 | 26.74 | 27.16 | 26.74 | 27.07 | 86,093 | +0.42(+1.56%) |
Jun 21, 2017 | 26.75 | 26.97 | 26.61 | 26.66 | 41,240 | +0.08(+0.28%) |
Jun 20, 2017 | 26.72 | 26.79 | 26.49 | 26.58 | 49,593 | -0.53(-1.95%) |
Jun 19, 2017 | 27.03 | 27.52 | 26.98 | 27.11 | 327,085 | +0.27(+1.01%) |
Jun 16, 2017 | 26.86 | 27.01 | 26.60 | 26.84 | 111,615 | +0.03(+0.11%) |
Jun 15, 2017 | 27.10 | 27.15 | 26.59 | 26.81 | 90,483 | -0.70(-2.55%) |
Jun 14, 2017 | 28.25 | 28.25 | 27.32 | 27.51 | 113,947 | -0.60(-2.15%) |
Jun 13, 2017 | 28.24 | 28.25 | 28.07 | 28.12 | 231,471 | -0.04(-0.13%) |
Jun 12, 2017 | 28.19 | 28.52 | 28.04 | 28.15 | 92,695 | -0.06(-0.21%) |
Jun 09, 2017 | 28.25 | 28.42 | 28.06 | 28.21 | 87,968 | +0.07(+0.24%) |
Jun 08, 2017 | 27.26 | 28.18 | 27.26 | 28.15 | 62,969 | +0.79(+2.90%) |
Jun 07, 2017 | 27.60 | 27.70 | 27.09 | 27.35 | 32,775 | -0.11(-0.41%) |
Jun 06, 2017 | 27.53 | 27.56 | 27.34 | 27.47 | 25,203 | -0.11(-0.41%) |
Jun 05, 2017 | 27.39 | 27.66 | 27.39 | 27.58 | 93,699 | +0.10(+0.36%) |
Jun 02, 2017 | 27.72 | 27.72 | 27.39 | 27.48 | 128,643 | -0.21(-0.76%) |
Jun 01, 2017 | 27.58 | 27.81 | 27.58 | 27.69 | 122,010 | +0.05(+0.16%) |
May 31, 2017 | 27.92 | 27.92 | 27.38 | 27.65 | 91,510 | -0.42(-1.48%) |
May 30, 2017 | 27.90 | 28.15 | 27.69 | 28.06 | 42,803 | +0.20(+0.73%) |
May 26, 2017 | 27.99 | 28.02 | 27.83 | 27.86 | 34,576 | -0.02(-0.08%) |
May 25, 2017 | 28.02 | 28.41 | 27.77 | 27.88 | 93,990 | -0.05(-0.16%) |
May 24, 2017 | 28.29 | 28.54 | 27.90 | 27.93 | 165,555 | -0.45(-1.57%) |
May 23, 2017 | 27.78 | 28.50 | 27.78 | 28.37 | 305,908 | +0.61(+2.20%) |
May 22, 2017 | 27.88 | 27.88 | 27.53 | 27.76 | 30,827 | +0.07(+0.25%) |
May 19, 2017 | 27.26 | 27.87 | 27.05 | 27.69 | 66,664 | +0.83(+3.09%) |
May 18, 2017 | 26.81 | 27.20 | 26.47 | 26.86 | 264,296 | -0.70(-2.52%) |
May 17, 2017 | 28.06 | 28.12 | 27.53 | 27.56 | 137,346 | -0.70(-2.46%) |
May 16, 2017 | 28.16 | 28.34 | 27.90 | 28.25 | 48,247 | +0.32(+1.16%) |
May 15, 2017 | 27.64 | 27.95 | 27.64 | 27.93 | 43,863 | +0.62(+2.27%) |
May 12, 2017 | 27.60 | 27.60 | 27.25 | 27.31 | 137,478 | -0.34(-1.23%) |
May 11, 2017 | 27.73 | 27.79 | 27.40 | 27.65 | 57,716 | -0.07(-0.25%) |
May 10, 2017 | 27.78 | 27.84 | 27.55 | 27.72 | 183,261 | +0.29(+1.05%) |
May 09, 2017 | 27.41 | 27.66 | 27.41 | 27.43 | 89,403 | +0.11(+0.39%) |
May 08, 2017 | 27.27 | 27.44 | 27.16 | 27.32 | 87,420 | -0.33(-1.20%) |
May 05, 2017 | 27.42 | 27.72 | 27.04 | 27.66 | 52,969 | +0.30(+1.10%) |
May 04, 2017 | 27.47 | 27.50 | 27.13 | 27.35 | 221,951 | -0.54(-1.92%) |
May 03, 2017 | 28.62 | 28.62 | 27.84 | 27.89 | 69,544 | -0.94(-3.28%) |
May 02, 2017 | 28.80 | 29.02 | 28.71 | 28.83 | 55,130 | -0.05(-0.16%) |
May 01, 2017 | 28.82 | 29.16 | 28.55 | 28.88 | 50,833 | +0.14(+0.47%) |
Apr 28, 2017 | 28.91 | 29.04 | 28.72 | 28.74 | 23,085 | +0.08(+0.26%) |
Apr 27, 2017 | 28.80 | 28.83 | 28.27 | 28.67 | 149,080 | -0.24(-0.84%) |
Apr 26, 2017 | 28.86 | 29.24 | 28.79 | 28.91 | 134,834 | -0.49(-1.67%) |
Apr 25, 2017 | 29.39 | 29.58 | 29.13 | 29.40 | 223,538 | +0.24(+0.83%) |
Apr 24, 2017 | 29.12 | 29.28 | 28.96 | 29.16 | 82,937 | +0.57(+1.98%) |
Apr 21, 2017 | 28.76 | 29.26 | 28.37 | 28.59 | 109,930 | +0.06(+0.21%) |
Apr 20, 2017 | 28.00 | 28.70 | 27.95 | 28.53 | 153,723 | +0.98(+3.57%) |
Apr 19, 2017 | 28.06 | 28.23 | 27.53 | 27.55 | 139,290 | -0.24(-0.87%) |
Apr 18, 2017 | 27.87 | 28.11 | 27.58 | 27.79 | 157,354 | -0.31(-1.10%) |
Apr 17, 2017 | 28.23 | 28.33 | 27.89 | 28.10 | 273,162 | +0.03(+0.11%) |
Apr 13, 2017 | 28.75 | 28.96 | 28.07 | 28.07 | 243,108 | -0.68(-2.37%) |
Apr 12, 2017 | 29.75 | 29.75 | 28.70 | 28.75 | 181,379 | -1.43(-4.73%) |
Apr 11, 2017 | 30.13 | 30.25 | 29.45 | 30.18 | 67,551 | +0.20(+0.68%) |
Apr 10, 2017 | 30.29 | 30.33 | 29.79 | 29.98 | 158,678 | -0.17(-0.58%) |
Apr 07, 2017 | 29.67 | 30.53 | 29.65 | 30.15 | 47,353 | +0.15(+0.50%) |
Apr 06, 2017 | 29.95 | 30.32 | 29.81 | 30.00 | 58,614 | +0.13(+0.43%) |
Apr 05, 2017 | 31.09 | 31.28 | 29.87 | 29.87 | 195,758 | -0.87(-2.83%) |
Apr 04, 2017 | 30.31 | 30.76 | 30.31 | 30.74 | 35,441 | +0.45(+1.50%) |
Apr 03, 2017 | 30.65 | 30.81 | 30.01 | 30.29 | 62,553 | -0.22(-0.72%) |
Mar 31, 2017 | 30.37 | 30.77 | 30.11 | 30.50 | 58,128 | -0.02(-0.05%) |
Mar 30, 2017 | 30.57 | 30.87 | 30.49 | 30.52 | 77,444 | -0.08(-0.25%) |
Mar 29, 2017 | 30.44 | 30.79 | 30.36 | 30.60 | 88,073 | +0.12(+0.40%) |
Mar 28, 2017 | 30.22 | 30.66 | 30.05 | 30.47 | 233,112 | +0.53(+1.77%) |
Mar 27, 2017 | 29.32 | 30.02 | 28.98 | 29.95 | 102,367 | -0.13(-0.43%) |
Mar 24, 2017 | 30.60 | 30.62 | 29.95 | 30.07 | 59,858 | -0.44(-1.44%) |
Mar 23, 2017 | 30.82 | 30.97 | 30.36 | 30.51 | 102,704 | -0.38(-1.22%) |
Mar 22, 2017 | 30.30 | 31.05 | 30.29 | 30.89 | 108,416 | +0.31(+1.01%) |
Mar 21, 2017 | 32.18 | 32.23 | 30.51 | 30.58 | 95,489 | -1.83(-5.64%) |
Mar 20, 2017 | 32.02 | 32.49 | 31.91 | 32.41 | 70,077 | +0.24(+0.75%) |
Mar 17, 2017 | 32.56 | 32.87 | 32.14 | 32.17 | 79,588 | -0.31(-0.95%) |
Mar 16, 2017 | 32.96 | 33.09 | 32.44 | 32.48 | 54,342 | -0.04(-0.12%) |
Mar 15, 2017 | 31.37 | 32.58 | 31.15 | 32.51 | 119,410 | +1.63(+5.29%) |
Mar 14, 2017 | 30.79 | 30.98 | 30.43 | 30.88 | 107,489 | -0.15(-0.49%) |
Mar 13, 2017 | 30.76 | 31.14 | 30.76 | 31.03 | 145,400 | +0.82(+2.70%) |
Mar 10, 2017 | 30.60 | 30.75 | 30.00 | 30.22 | 122,001 | +0.03(+0.10%) |
Mar 09, 2017 | 30.37 | 30.74 | 29.97 | 30.19 | 253,492 | -0.33(-1.09%) |
Mar 08, 2017 | 31.21 | 31.68 | 30.49 | 30.52 | 260,058 | -0.76(-2.44%) |
Mar 07, 2017 | 31.99 | 32.09 | 31.24 | 31.28 | 130,835 | -0.56(-1.76%) |
Mar 06, 2017 | 32.22 | 32.22 | 31.74 | 31.84 | 172,778 | -0.60(-1.86%) |
Mar 03, 2017 | 32.30 | 32.54 | 31.96 | 32.45 | 109,725 | +0.37(+1.15%) |
Mar 02, 2017 | 33.24 | 33.26 | 32.01 | 32.08 | 185,794 | -1.37(-4.09%) |
Mar 01, 2017 | 33.07 | 33.66 | 33.07 | 33.44 | 116,668 | +1.06(+3.27%) |
Feb 28, 2017 | 32.64 | 32.84 | 32.20 | 32.39 | 92,032 | -0.33(-1.02%) |
Feb 27, 2017 | 32.33 | 33.03 | 32.28 | 32.72 | 87,277 | +0.56(+1.74%) |
Feb 24, 2017 | 31.93 | 32.62 | 31.74 | 32.16 | 154,377 | -0.39(-1.18%) |
Feb 23, 2017 | 34.11 | 34.30 | 32.45 | 32.54 | 206,135 | -1.33(-3.93%) |
Feb 22, 2017 | 33.74 | 33.89 | 33.55 | 33.87 | 100,432 | -0.33(-0.97%) |
Feb 21, 2017 | 33.88 | 34.21 | 33.88 | 34.21 | 146,140 | +0.75(+2.24%) |
Feb 17, 2017 | 33.46 | 33.46 | 33.46 | 0 | -0.15(-0.45%) | |
Feb 16, 2017 | 34.01 | 34.02 | 33.45 | 33.61 | 110,793 | -0.14(-0.40%) |
Feb 15, 2017 | 33.63 | 33.88 | 33.54 | 33.75 | 195,142 | +0.09(+0.27%) |
Feb 14, 2017 | 33.72 | 33.72 | 33.09 | 33.66 | 164,421 | -0.25(-0.74%) |
Feb 13, 2017 | 33.47 | 34.13 | 33.47 | 33.90 | 272,914 | +1.25(+3.84%) |
Feb 10, 2017 | 32.36 | 32.68 | 32.15 | 32.65 | 125,869 | +0.86(+2.71%) |
Feb 09, 2017 | 31.07 | 31.83 | 31.03 | 31.79 | 79,688 | +0.84(+2.71%) |
Feb 08, 2017 | 30.69 | 30.96 | 30.47 | 30.95 | 122,181 | +0.26(+0.86%) |
Feb 07, 2017 | 31.06 | 31.21 | 30.66 | 30.69 | 56,041 | -0.09(-0.29%) |
Feb 06, 2017 | 30.91 | 31.07 | 30.65 | 30.78 | 69,178 | -0.17(-0.56%) |
Feb 03, 2017 | 31.36 | 31.36 | 30.94 | 30.95 | 102,559 | -0.86(-2.71%) |
Feb 02, 2017 | 31.59 | 31.82 | 31.59 | 31.81 | 75,613 | +0.36(+1.13%) |
Feb 01, 2017 | 31.88 | 31.93 | 31.06 | 31.46 | 82,603 | +0.24(+0.77%) |
Jan 31, 2017 | 31.40 | 31.51 | 30.87 | 31.21 | 84,717 | -0.09(-0.29%) |
Jan 30, 2017 | 31.75 | 31.75 | 31.01 | 31.31 | 120,487 | -0.81(-2.52%) |
Jan 27, 2017 | 32.06 | 32.18 | 31.85 | 32.11 | 46,384 | +0.06(+0.19%) |
Jan 26, 2017 | 31.99 | 32.32 | 31.72 | 32.05 | 116,678 | -0.04(-0.12%) |
Jan 25, 2017 | 32.17 | 32.17 | 31.56 | 32.09 | 163,747 | -0.20(-0.63%) |
Jan 24, 2017 | 32.26 | 32.69 | 32.06 | 32.30 | 218,551 | +0.66(+2.08%) |
Jan 23, 2017 | 31.55 | 31.70 | 31.28 | 31.64 | 49,699 | +0.48(+1.55%) |
Jan 20, 2017 | 31.06 | 31.31 | 30.87 | 31.15 | 48,790 | +0.09(+0.29%) |
Jan 19, 2017 | 31.37 | 31.40 | 30.70 | 31.06 | 75,185 | -0.52(-1.65%) |
Jan 18, 2017 | 31.03 | 31.90 | 31.02 | 31.59 | 135,855 | +0.64(+2.08%) |
Jan 17, 2017 | 30.97 | 31.14 | 30.79 | 30.94 | 57,175 | -0.05(-0.17%) |
Jan 13, 2017 | 31.00 | 31.00 | 31.00 | 0 | -0.08(-0.24%) | |
Jan 12, 2017 | 31.09 | 31.31 | 30.86 | 31.07 | 149,760 | -0.20(-0.63%) |
Jan 11, 2017 | 30.83 | 31.28 | 30.50 | 31.27 | 144,982 | +0.60(+1.95%) |
Jan 10, 2017 | 30.16 | 30.70 | 30.03 | 30.67 | 420,302 | +1.44(+4.91%) |
Jan 09, 2017 | 29.57 | 29.73 | 29.17 | 29.23 | 66,228 | -0.15(-0.51%) |
Jan 06, 2017 | 29.89 | 30.06 | 29.39 | 29.39 | 196,786 | -0.73(-2.41%) |
Jan 05, 2017 | 30.07 | 30.38 | 29.88 | 30.11 | 169,047 | +0.22(+0.73%) |
Jan 04, 2017 | 29.43 | 29.89 | 29.12 | 29.89 | 192,145 | +0.47(+1.59%) |
Jan 03, 2017 | 29.09 | 29.50 | 28.94 | 29.42 | 91,152 | +0.87(+3.04%) |
Dec 30, 2016 | 28.55 | 28.55 | 28.55 | 0 | -0.57(-1.97%) | |
Dec 29, 2016 | 29.37 | 29.39 | 28.89 | 29.13 | 42,400 | -0.10(-0.34%) |
Dec 28, 2016 | 29.81 | 30.07 | 29.21 | 29.23 | 126,505 | -0.24(-0.82%) |
Dec 27, 2016 | 29.36 | 29.54 | 29.20 | 29.47 | 344,307 | +0.44(+1.51%) |
Dec 23, 2016 | 29.03 | 29.03 | 29.03 | 0 | -0.02(-0.08%) | |
Dec 22, 2016 | 29.39 | 29.50 | 28.97 | 29.05 | 98,387 | -0.56(-1.89%) |
Dec 21, 2016 | 29.73 | 29.95 | 29.42 | 29.61 | 149,171 | +0.02(+0.08%) |
Dec 20, 2016 | 29.01 | 29.68 | 29.01 | 29.59 | 383,812 | +0.69(+2.38%) |
Dec 19, 2016 | 29.27 | 29.45 | 28.83 | 28.90 | 293,266 | -0.62(-2.09%) |
Dec 16, 2016 | 30.13 | 30.21 | 29.45 | 29.52 | 87,698 | -0.71(-2.35%) |
Dec 15, 2016 | 29.77 | 30.34 | 29.54 | 30.23 | 199,092 | +0.16(+0.52%) |
Dec 14, 2016 | 30.24 | 31.02 | 29.92 | 30.07 | 189,648 | -0.39(-1.28%) |
Dec 13, 2016 | 30.98 | 31.19 | 30.20 | 30.46 | 124,709 | -0.61(-1.95%) |
Dec 12, 2016 | 31.41 | 31.91 | 30.97 | 31.07 | 129,133 | -0.25(-0.79%) |
Dec 09, 2016 | 31.97 | 31.97 | 31.21 | 31.32 | 183,558 | -0.79(-2.47%) |
Dec 08, 2016 | 32.50 | 32.83 | 31.94 | 32.11 | 219,235 | -0.10(-0.30%) |
Dec 07, 2016 | 31.66 | 32.29 | 31.62 | 32.21 | 238,069 | +1.02(+3.26%) |
Dec 06, 2016 | 30.70 | 31.22 | 30.59 | 31.19 | 149,902 | +0.25(+0.80%) |
Dec 05, 2016 | 30.37 | 30.97 | 30.37 | 30.94 | 194,340 | +0.89(+2.96%) |
Dec 02, 2016 | 29.24 | 30.07 | 29.10 | 30.05 | 105,574 | +0.48(+1.62%) |
Dec 01, 2016 | 29.92 | 30.38 | 29.41 | 29.57 | 169,923 | -0.10(-0.33%) |
Nov 30, 2016 | 29.89 | 30.13 | 29.62 | 29.67 | 513,115 | +0.16(+0.53%) |
Nov 29, 2016 | 29.70 | 29.92 | 29.29 | 29.51 | 389,396 | -0.98(-3.21%) |
Nov 28, 2016 | 30.32 | 30.50 | 30.04 | 30.49 | 871,029 | +0.17(+0.57%) |
Nov 25, 2016 | 30.25 | 30.32 | 29.95 | 30.32 | 74,971 | +0.02(+0.05%) |
Nov 23, 2016 | 30.31 | 30.31 | 30.31 | 0 | +0.39(+1.30%) | |
Nov 22, 2016 | 28.91 | 29.95 | 28.89 | 29.92 | 551,647 | +1.70(+6.02%) |
Nov 21, 2016 | 28.04 | 28.22 | 27.85 | 28.22 | 73,062 | +0.67(+2.44%) |
Nov 18, 2016 | 27.55 | 27.65 | 27.18 | 27.55 | 147,663 | -0.23(-0.83%) |
Nov 17, 2016 | 27.82 | 28.04 | 27.69 | 27.78 | 122,406 | +0.06(+0.22%) |
Nov 16, 2016 | 27.89 | 27.90 | 27.45 | 27.72 | 192,007 | -0.47(-1.67%) |
Nov 15, 2016 | 27.78 | 28.20 | 27.61 | 28.19 | 281,671 | -0.39(-1.36%) |
Nov 14, 2016 | 27.94 | 28.59 | 27.93 | 28.58 | 223,490 | +0.82(+2.94%) |
Nov 11, 2016 | 27.99 | 28.08 | 27.14 | 27.76 | 119,315 | -0.25(-0.91%) |
Nov 10, 2016 | 28.23 | 28.42 | 27.66 | 28.02 | 379,964 | +0.73(+2.66%) |
Nov 09, 2016 | 26.89 | 27.70 | 26.80 | 27.29 | 301,268 | +1.40(+5.40%) |
Nov 08, 2016 | 25.49 | 26.06 | 25.34 | 25.89 | 103,962 | +0.23(+0.90%) |
Nov 07, 2016 | 25.09 | 25.70 | 25.09 | 25.66 | 156,784 | +1.06(+4.32%) |
Nov 04, 2016 | 24.49 | 24.85 | 24.29 | 24.60 | 45,350 | +0.00(+0.00%) |
Nov 03, 2016 | 24.37 | 24.83 | 24.35 | 24.60 | 22,472 | +0.49(+2.05%) |
Nov 02, 2016 | 24.23 | 24.57 | 24.11 | 24.11 | 45,059 | -0.41(-1.68%) |
Nov 01, 2016 | 25.13 | 25.13 | 24.30 | 24.52 | 55,730 | -0.34(-1.38%) |
Oct 31, 2016 | 24.71 | 24.87 | 24.55 | 24.86 | 42,592 | +0.28(+1.13%) |
Oct 28, 2016 | 24.64 | 24.89 | 24.50 | 24.58 | 42,012 | +0.03(+0.12%) |
Oct 27, 2016 | 24.94 | 24.94 | 24.53 | 24.55 | 39,641 | -0.41(-1.65%) |
Oct 26, 2016 | 24.86 | 25.06 | 24.69 | 24.97 | 61,491 | +0.01(+0.03%) |
Oct 25, 2016 | 24.95 | 25.31 | 24.91 | 24.96 | 279,137 | +0.22(+0.88%) |
Oct 24, 2016 | 24.85 | 24.98 | 24.62 | 24.74 | 99,530 | +0.30(+1.22%) |
Oct 21, 2016 | 24.13 | 24.66 | 24.02 | 24.44 | 123,603 | +0.14(+0.58%) |
Oct 20, 2016 | 23.79 | 24.38 | 23.69 | 24.30 | 348,057 | +0.30(+1.25%) |
Oct 19, 2016 | 23.72 | 24.11 | 23.64 | 24.00 | 96,286 | +0.38(+1.61%) |
Oct 18, 2016 | 23.72 | 23.72 | 23.43 | 23.62 | 54,010 | +0.49(+2.13%) |
Oct 17, 2016 | 23.08 | 23.35 | 22.92 | 23.13 | 302,761 | +0.17(+0.75%) |
Oct 14, 2016 | 23.14 | 23.21 | 22.87 | 22.95 | 326,215 | +0.19(+0.82%) |
Oct 13, 2016 | 22.80 | 22.89 | 22.51 | 22.77 | 22,653 | -0.70(-3.00%) |
Oct 12, 2016 | 23.51 | 23.58 | 23.42 | 23.47 | 13,470 | +0.16(+0.67%) |
Oct 11, 2016 | 23.60 | 23.61 | 23.21 | 23.31 | 132,359 | -0.46(-1.92%) |
Oct 10, 2016 | 23.52 | 23.84 | 23.52 | 23.77 | 19,989 | +0.51(+2.19%) |
Oct 07, 2016 | 23.60 | 23.60 | 22.98 | 23.26 | 28,802 | +0.04(+0.19%) |
Oct 06, 2016 | 23.08 | 23.32 | 23.08 | 23.22 | 36,118 | +0.02(+0.10%) |
Oct 05, 2016 | 23.07 | 23.28 | 22.91 | 23.19 | 24,229 | +0.46(+2.04%) |
Oct 04, 2016 | 23.44 | 23.44 | 22.72 | 22.73 | 19,881 | -0.54(-2.33%) |