Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 34.52 | 34.60 | 34.42 | 34.52 | 93,057 | +0.21(+0.60%) |
Aug 30, 2017 | 34.33 | 34.36 | 34.22 | 34.31 | 186,304 | -0.13(-0.37%) |
Aug 29, 2017 | 34.36 | 34.50 | 34.36 | 34.44 | 80,674 | -0.13(-0.37%) |
Aug 28, 2017 | 34.63 | 34.65 | 34.47 | 34.57 | 77,091 | +0.03(+0.09%) |
Aug 25, 2017 | 34.50 | 34.60 | 34.45 | 34.54 | 142,730 | +0.22(+0.65%) |
Aug 24, 2017 | 34.35 | 34.41 | 34.28 | 34.31 | 59,417 | +0.06(+0.19%) |
Aug 23, 2017 | 34.12 | 34.28 | 34.06 | 34.25 | 47,089 | +0.02(+0.05%) |
Aug 22, 2017 | 34.17 | 34.27 | 34.11 | 34.23 | 99,012 | +0.16(+0.47%) |
Aug 21, 2017 | 33.92 | 34.09 | 33.92 | 34.08 | 108,849 | +0.16(+0.47%) |
Aug 18, 2017 | 33.92 | 33.95 | 33.75 | 33.92 | 88,619 | +0.08(+0.23%) |
Aug 17, 2017 | 34.15 | 34.19 | 33.82 | 33.84 | 194,404 | -0.40(-1.16%) |
Aug 16, 2017 | 34.15 | 34.27 | 34.11 | 34.23 | 204,326 | +0.24(+0.70%) |
Aug 15, 2017 | 34.14 | 34.27 | 33.89 | 34.00 | 816,206 | -0.19(-0.56%) |
Aug 14, 2017 | 34.06 | 34.31 | 34.04 | 34.19 | 372,473 | +0.33(+0.98%) |
Aug 11, 2017 | 33.89 | 33.89 | 33.71 | 33.85 | 183,585 | -0.10(-0.28%) |
Aug 10, 2017 | 34.23 | 34.23 | 33.95 | 33.95 | 185,064 | -0.35(-1.02%) |
Aug 09, 2017 | 34.35 | 34.35 | 34.25 | 34.30 | 135,936 | -0.11(-0.32%) |
Aug 08, 2017 | 34.44 | 34.52 | 34.35 | 34.41 | 306,080 | -0.03(-0.09%) |
Aug 07, 2017 | 34.28 | 34.44 | 34.24 | 34.44 | 999,212 | +0.16(+0.46%) |
Aug 04, 2017 | 34.36 | 34.38 | 34.19 | 34.28 | 605,142 | -0.11(-0.32%) |
Aug 03, 2017 | 34.57 | 34.57 | 34.35 | 34.39 | 121,570 | -0.17(-0.50%) |
Aug 02, 2017 | 34.73 | 34.73 | 34.49 | 34.57 | 120,157 | -0.19(-0.55%) |
Aug 01, 2017 | 34.76 | 34.76 | 34.66 | 34.76 | 96,654 | +0.05(+0.14%) |
Jul 31, 2017 | 34.61 | 34.73 | 34.49 | 34.71 | 100,121 | +0.06(+0.18%) |
Jul 28, 2017 | 34.60 | 34.68 | 34.50 | 34.65 | 82,574 | +0.00(+0.00%) |
Jul 27, 2017 | 34.76 | 34.76 | 34.56 | 34.65 | 144,586 | -0.05(-0.14%) |
Jul 26, 2017 | 34.63 | 34.73 | 34.60 | 34.69 | 86,660 | +0.13(+0.37%) |
Jul 25, 2017 | 34.57 | 34.61 | 34.52 | 34.57 | 94,067 | +0.08(+0.23%) |
Jul 24, 2017 | 34.55 | 34.55 | 34.44 | 34.49 | 545,855 | -0.06(-0.18%) |
Jul 21, 2017 | 34.61 | 34.61 | 34.47 | 34.55 | 69,942 | -0.02(-0.05%) |
Jul 20, 2017 | 34.60 | 34.65 | 34.52 | 34.57 | 63,255 | -0.03(-0.09%) |
Jul 19, 2017 | 34.39 | 34.60 | 34.39 | 34.60 | 130,459 | +0.27(+0.78%) |
Jul 18, 2017 | 34.41 | 34.41 | 34.25 | 34.33 | 74,725 | -0.09(-0.28%) |
Jul 17, 2017 | 34.39 | 34.49 | 34.36 | 34.43 | 140,252 | +0.03(+0.09%) |
Jul 14, 2017 | 34.22 | 34.44 | 34.22 | 34.39 | 121,006 | +0.39(+1.16%) |
Jul 13, 2017 | 34.08 | 34.08 | 33.95 | 34.00 | 109,477 | +0.00(+0.00%) |
Jul 12, 2017 | 33.89 | 34.05 | 33.89 | 34.00 | 90,106 | +0.22(+0.65%) |
Jul 11, 2017 | 33.76 | 33.81 | 33.60 | 33.78 | 138,399 | +0.00(+0.00%) |
Jul 10, 2017 | 33.83 | 33.87 | 33.71 | 33.78 | 137,789 | -0.08(-0.23%) |
Jul 07, 2017 | 33.92 | 33.92 | 33.68 | 33.86 | 106,665 | +0.06(+0.19%) |
Jul 06, 2017 | 34.06 | 34.06 | 33.79 | 33.79 | 128,307 | -0.32(-0.93%) |
Jul 05, 2017 | 34.33 | 34.33 | 34.05 | 34.11 | 148,207 | -0.21(-0.60%) |
Jul 03, 2017 | 34.17 | 34.35 | 34.13 | 34.31 | 59,384 | +0.30(+0.88%) |
Jun 30, 2017 | 34.12 | 34.12 | 33.96 | 34.01 | 76,708 | -0.02(-0.05%) |
Jun 29, 2017 | 34.28 | 34.31 | 33.87 | 34.03 | 182,401 | -0.31(-0.91%) |
Jun 28, 2017 | 34.30 | 34.44 | 34.23 | 34.34 | 132,058 | +0.30(+0.88%) |
Jun 27, 2017 | 34.28 | 34.30 | 34.05 | 34.05 | 86,060 | -0.24(-0.69%) |
Jun 26, 2017 | 34.17 | 34.31 | 34.17 | 34.28 | 89,047 | +0.19(+0.55%) |
Jun 23, 2017 | 33.97 | 34.14 | 33.97 | 34.09 | 64,365 | +0.18(+0.53%) |
Jun 22, 2017 | 33.79 | 34.00 | 33.79 | 33.91 | 71,030 | +0.15(+0.44%) |
Jun 21, 2017 | 34.01 | 34.01 | 33.70 | 33.76 | 354,637 | -0.22(-0.65%) |
Jun 20, 2017 | 34.22 | 34.30 | 33.92 | 33.98 | 126,173 | -0.31(-0.91%) |
Jun 19, 2017 | 34.25 | 34.31 | 34.19 | 34.30 | 88,741 | +0.14(+0.41%) |
Jun 16, 2017 | 34.06 | 34.16 | 33.98 | 34.16 | 80,291 | +0.17(+0.51%) |
Jun 15, 2017 | 33.90 | 33.99 | 33.84 | 33.98 | 58,988 | -0.09(-0.28%) |
Jun 14, 2017 | 34.19 | 34.24 | 34.01 | 34.08 | 96,348 | +0.05(+0.14%) |
Jun 13, 2017 | 34.00 | 34.03 | 33.87 | 34.03 | 95,445 | +0.20(+0.60%) |
Jun 12, 2017 | 33.70 | 33.89 | 33.62 | 33.83 | 69,148 | +0.16(+0.47%) |
Jun 09, 2017 | 33.56 | 33.75 | 33.51 | 33.67 | 93,299 | +0.09(+0.28%) |
Jun 08, 2017 | 33.42 | 33.63 | 33.39 | 33.57 | 83,605 | +0.20(+0.61%) |
Jun 07, 2017 | 33.36 | 33.51 | 33.30 | 33.37 | 127,002 | -0.03(-0.09%) |
Jun 06, 2017 | 33.43 | 33.49 | 33.29 | 33.40 | 167,866 | -0.13(-0.37%) |
Jun 05, 2017 | 33.67 | 33.67 | 33.48 | 33.53 | 104,626 | -0.20(-0.60%) |
Jun 02, 2017 | 33.67 | 33.81 | 33.62 | 33.73 | 150,283 | +0.06(+0.19%) |
Jun 01, 2017 | 33.29 | 33.70 | 33.29 | 33.67 | 147,665 | +0.47(+1.42%) |
May 31, 2017 | 33.26 | 33.31 | 33.09 | 33.20 | 116,679 | -0.06(-0.19%) |
May 30, 2017 | 33.38 | 33.43 | 33.23 | 33.26 | 211,436 | -0.03(-0.09%) |
May 26, 2017 | 33.34 | 33.37 | 33.23 | 33.29 | 138,468 | -0.12(-0.37%) |
May 25, 2017 | 33.57 | 33.63 | 33.37 | 33.42 | 126,056 | -0.13(-0.40%) |
May 24, 2017 | 33.54 | 33.59 | 33.40 | 33.55 | 307,936 | +0.15(+0.44%) |
May 23, 2017 | 33.46 | 33.46 | 33.37 | 33.40 | 411,745 | +0.00(+0.00%) |
May 22, 2017 | 33.31 | 33.43 | 33.26 | 33.40 | 194,165 | +0.16(+0.47%) |
May 19, 2017 | 32.99 | 33.28 | 32.95 | 33.24 | 151,641 | +0.47(+1.43%) |
May 18, 2017 | 32.68 | 32.85 | 32.56 | 32.78 | 146,163 | +0.02(+0.05%) |
May 17, 2017 | 32.93 | 32.99 | 32.76 | 32.76 | 190,526 | -0.37(-1.13%) |
May 16, 2017 | 33.21 | 33.21 | 33.04 | 33.14 | 93,263 | +0.08(+0.24%) |
May 15, 2017 | 33.01 | 33.18 | 33.01 | 33.06 | 135,487 | +0.17(+0.52%) |
May 12, 2017 | 32.95 | 32.99 | 32.87 | 32.89 | 128,339 | -0.09(-0.28%) |
May 11, 2017 | 33.07 | 33.07 | 32.84 | 32.98 | 149,377 | -0.12(-0.38%) |
May 10, 2017 | 32.99 | 33.13 | 32.92 | 33.10 | 238,545 | +0.19(+0.57%) |
May 09, 2017 | 33.15 | 33.17 | 32.84 | 32.92 | 193,178 | -0.16(-0.47%) |
May 08, 2017 | 33.14 | 33.20 | 32.98 | 33.07 | 129,354 | -0.16(-0.47%) |
May 05, 2017 | 32.99 | 33.24 | 32.89 | 33.23 | 118,631 | +0.31(+0.95%) |
May 04, 2017 | 33.34 | 33.34 | 32.82 | 32.92 | 174,905 | -0.48(-1.45%) |
May 03, 2017 | 33.63 | 33.63 | 33.40 | 33.40 | 116,797 | -0.42(-1.25%) |
May 02, 2017 | 33.88 | 33.90 | 33.74 | 33.82 | 87,381 | +0.00(+0.00%) |
May 01, 2017 | 33.77 | 33.92 | 33.71 | 33.82 | 86,899 | +0.25(+0.75%) |
Apr 28, 2017 | 33.80 | 33.82 | 33.52 | 33.57 | 103,061 | -0.18(-0.54%) |
Apr 27, 2017 | 33.73 | 33.82 | 33.64 | 33.75 | 126,953 | +0.09(+0.26%) |
Apr 26, 2017 | 33.63 | 33.80 | 33.54 | 33.66 | 111,907 | -0.06(-0.18%) |
Apr 25, 2017 | 33.60 | 33.77 | 33.57 | 33.73 | 140,074 | +0.19(+0.56%) |
Apr 24, 2017 | 33.71 | 33.71 | 33.42 | 33.54 | 142,528 | +0.08(+0.23%) |
Apr 21, 2017 | 33.42 | 33.48 | 33.38 | 33.46 | 91,593 | +0.06(+0.19%) |
Apr 20, 2017 | 33.43 | 33.51 | 33.34 | 33.40 | 84,662 | +0.11(+0.33%) |
Apr 19, 2017 | 33.51 | 33.51 | 33.25 | 33.29 | 103,963 | -0.17(-0.51%) |
Apr 18, 2017 | 33.35 | 33.46 | 33.32 | 33.46 | 84,361 | -0.08(-0.23%) |
Apr 17, 2017 | 33.28 | 33.54 | 33.28 | 33.54 | 171,711 | +0.36(+1.08%) |
Apr 13, 2017 | 33.28 | 33.38 | 33.17 | 33.18 | 131,054 | -0.09(-0.26%) |
Apr 12, 2017 | 33.31 | 33.31 | 33.20 | 33.27 | 83,650 | -0.04(-0.12%) |
Apr 11, 2017 | 33.18 | 33.31 | 33.07 | 33.31 | 102,889 | +0.21(+0.63%) |
Apr 10, 2017 | 32.90 | 33.15 | 32.90 | 33.10 | 104,363 | +0.21(+0.64%) |
Apr 07, 2017 | 32.92 | 33.06 | 32.89 | 32.89 | 123,290 | -0.10(-0.31%) |
Apr 06, 2017 | 32.84 | 33.00 | 32.78 | 32.99 | 128,457 | +0.18(+0.54%) |
Apr 05, 2017 | 33.11 | 33.15 | 32.81 | 32.81 | 293,564 | -0.22(-0.66%) |
Apr 04, 2017 | 33.00 | 33.07 | 32.90 | 33.03 | 108,323 | +0.02(+0.05%) |
Apr 03, 2017 | 33.11 | 33.14 | 32.89 | 33.01 | 112,522 | -0.06(-0.19%) |
Mar 31, 2017 | 32.98 | 33.12 | 32.95 | 33.07 | 125,209 | +0.06(+0.19%) |
Mar 30, 2017 | 32.98 | 33.05 | 32.90 | 33.01 | 193,294 | +0.08(+0.23%) |
Mar 29, 2017 | 32.63 | 32.94 | 32.63 | 32.94 | 115,167 | +0.32(+0.99%) |
Mar 28, 2017 | 32.46 | 32.61 | 32.40 | 32.61 | 127,354 | +0.28(+0.86%) |
Mar 27, 2017 | 32.26 | 32.38 | 32.19 | 32.33 | 126,948 | -0.12(-0.38%) |
Mar 24, 2017 | 32.46 | 32.56 | 32.41 | 32.46 | 110,472 | +0.06(+0.19%) |
Mar 23, 2017 | 32.41 | 32.53 | 32.30 | 32.40 | 76,414 | +0.06(+0.19%) |
Mar 22, 2017 | 32.38 | 32.43 | 32.21 | 32.33 | 234,012 | -0.15(-0.47%) |
Mar 21, 2017 | 32.89 | 32.95 | 32.46 | 32.49 | 147,367 | -0.19(-0.57%) |
Mar 20, 2017 | 32.78 | 32.78 | 32.63 | 32.67 | 178,942 | -0.03(-0.09%) |
Mar 17, 2017 | 32.69 | 32.76 | 32.61 | 32.70 | 172,796 | +0.11(+0.33%) |
Mar 16, 2017 | 32.64 | 32.66 | 32.52 | 32.60 | 132,825 | +0.05(+0.14%) |
Mar 15, 2017 | 32.02 | 32.61 | 31.98 | 32.55 | 151,978 | +0.62(+1.93%) |
Mar 14, 2017 | 32.07 | 32.07 | 31.89 | 31.93 | 164,028 | -0.28(-0.86%) |
Mar 13, 2017 | 32.18 | 32.30 | 32.16 | 32.21 | 157,300 | +0.15(+0.48%) |
Mar 10, 2017 | 32.04 | 32.12 | 31.89 | 32.06 | 121,891 | +0.29(+0.92%) |
Mar 09, 2017 | 32.01 | 32.07 | 31.69 | 31.76 | 128,981 | -0.28(-0.87%) |
Mar 08, 2017 | 32.50 | 32.50 | 31.99 | 32.04 | 297,336 | -0.49(-1.52%) |
Mar 07, 2017 | 32.61 | 32.67 | 32.50 | 32.53 | 193,835 | -0.14(-0.42%) |
Mar 06, 2017 | 32.77 | 32.80 | 32.56 | 32.67 | 202,695 | -0.26(-0.80%) |
Mar 03, 2017 | 32.90 | 32.94 | 32.72 | 32.94 | 211,685 | +0.23(+0.71%) |
Mar 02, 2017 | 32.97 | 32.97 | 32.69 | 32.70 | 304,350 | -0.37(-1.12%) |
Mar 01, 2017 | 33.06 | 33.23 | 32.98 | 33.07 | 247,686 | +0.11(+0.33%) |
Feb 28, 2017 | 33.03 | 33.13 | 32.91 | 32.97 | 176,965 | -0.08(-0.23%) |
Feb 27, 2017 | 33.01 | 33.13 | 32.93 | 33.04 | 362,118 | +0.03(+0.09%) |
Feb 24, 2017 | 33.07 | 33.09 | 32.95 | 33.01 | 231,392 | -0.25(-0.74%) |
Feb 23, 2017 | 33.32 | 33.35 | 33.16 | 33.26 | 314,020 | +0.02(+0.07%) |
Feb 22, 2017 | 33.24 | 33.26 | 33.13 | 33.23 | 176,687 | -0.07(-0.21%) |
Feb 21, 2017 | 33.16 | 33.32 | 33.07 | 33.30 | 294,413 | +0.15(+0.46%) |
Feb 17, 2017 | 33.15 | 33.15 | 33.15 | 0 | -0.03(-0.09%) | |
Feb 16, 2017 | 33.20 | 33.33 | 33.16 | 33.18 | 212,140 | +0.00(+0.00%) |
Feb 15, 2017 | 33.10 | 33.20 | 32.93 | 33.18 | 117,015 | +0.03(+0.09%) |
Feb 14, 2017 | 33.16 | 33.16 | 32.92 | 33.15 | 95,723 | +0.06(+0.19%) |
Feb 13, 2017 | 33.12 | 33.13 | 33.03 | 33.09 | 133,008 | +0.03(+0.09%) |
Feb 10, 2017 | 32.86 | 33.07 | 32.86 | 33.06 | 126,645 | +0.26(+0.80%) |
Feb 09, 2017 | 32.78 | 32.83 | 32.69 | 32.80 | 180,997 | +0.21(+0.66%) |
Feb 08, 2017 | 32.46 | 32.58 | 32.40 | 32.58 | 125,248 | +0.12(+0.38%) |
Feb 07, 2017 | 32.66 | 32.66 | 32.44 | 32.46 | 206,248 | -0.23(-0.70%) |
Feb 06, 2017 | 32.69 | 32.70 | 32.58 | 32.69 | 173,271 | -0.15(-0.47%) |
Feb 03, 2017 | 32.77 | 32.87 | 32.67 | 32.84 | 102,582 | +0.25(+0.75%) |
Feb 02, 2017 | 32.46 | 32.61 | 32.46 | 32.60 | 84,192 | +0.15(+0.47%) |
Feb 01, 2017 | 32.66 | 32.69 | 32.31 | 32.44 | 156,808 | -0.05(-0.14%) |
Jan 31, 2017 | 32.43 | 32.50 | 32.29 | 32.49 | 145,086 | +0.05(+0.16%) |
Jan 30, 2017 | 32.52 | 32.55 | 32.34 | 32.44 | 131,032 | -0.27(-0.82%) |
Jan 27, 2017 | 32.92 | 32.92 | 32.60 | 32.70 | 172,630 | -0.12(-0.37%) |
Jan 26, 2017 | 32.81 | 32.87 | 32.76 | 32.82 | 200,432 | -0.02(-0.05%) |
Jan 25, 2017 | 32.81 | 32.85 | 32.73 | 32.84 | 110,155 | +0.03(+0.09%) |
Jan 24, 2017 | 32.66 | 32.85 | 32.61 | 32.81 | 106,620 | +0.21(+0.66%) |
Jan 23, 2017 | 32.47 | 32.61 | 32.46 | 32.60 | 118,169 | +0.06(+0.19%) |
Jan 20, 2017 | 32.41 | 32.55 | 32.41 | 32.53 | 112,078 | +0.14(+0.42%) |
Jan 19, 2017 | 32.64 | 32.64 | 32.32 | 32.40 | 78,042 | -0.17(-0.52%) |
Jan 18, 2017 | 32.64 | 32.70 | 32.52 | 32.57 | 106,214 | -0.12(-0.37%) |
Jan 17, 2017 | 32.58 | 32.75 | 32.57 | 32.69 | 133,776 | +0.12(+0.37%) |
Jan 13, 2017 | 32.57 | 32.57 | 32.57 | 0 | +0.03(+0.09%) | |
Jan 12, 2017 | 32.63 | 32.63 | 32.38 | 32.53 | 76,887 | +0.05(+0.14%) |
Jan 11, 2017 | 32.35 | 32.55 | 32.26 | 32.49 | 165,542 | +0.14(+0.42%) |
Jan 10, 2017 | 32.35 | 32.40 | 32.23 | 32.35 | 78,716 | +0.00(+0.00%) |
Jan 09, 2017 | 32.49 | 32.49 | 32.29 | 32.35 | 92,332 | -0.11(-0.33%) |
Jan 06, 2017 | 32.57 | 32.57 | 32.41 | 32.46 | 107,850 | -0.08(-0.23%) |
Jan 05, 2017 | 32.38 | 32.60 | 32.38 | 32.53 | 132,729 | +0.11(+0.33%) |
Jan 04, 2017 | 32.26 | 32.46 | 32.23 | 32.43 | 116,300 | +0.32(+1.00%) |
Jan 03, 2017 | 31.91 | 32.14 | 31.91 | 32.11 | 121,851 | +0.37(+1.15%) |
Dec 30, 2016 | 31.74 | 31.74 | 31.74 | 0 | +0.06(+0.19%) | |
Dec 29, 2016 | 31.42 | 31.71 | 31.42 | 31.68 | 93,738 | +0.34(+1.07%) |
Dec 28, 2016 | 31.57 | 31.65 | 31.31 | 31.34 | 160,480 | -0.14(-0.43%) |
Dec 27, 2016 | 31.50 | 31.59 | 31.47 | 31.48 | 126,211 | +0.05(+0.14%) |
Dec 23, 2016 | 31.44 | 31.44 | 31.44 | 0 | +0.05(+0.14%) | |
Dec 22, 2016 | 31.41 | 31.51 | 31.31 | 31.39 | 494,027 | -0.05(-0.14%) |
Dec 21, 2016 | 31.48 | 31.59 | 31.42 | 31.44 | 235,842 | -0.09(-0.29%) |
Dec 20, 2016 | 31.51 | 31.57 | 31.44 | 31.53 | 111,918 | +0.16(+0.51%) |
Dec 19, 2016 | 31.27 | 31.39 | 31.25 | 31.37 | 110,844 | +0.13(+0.41%) |
Dec 16, 2016 | 31.13 | 31.38 | 31.12 | 31.24 | 210,177 | +0.21(+0.68%) |
Dec 15, 2016 | 31.18 | 31.21 | 30.97 | 31.03 | 157,983 | -0.21(-0.68%) |
Dec 14, 2016 | 31.74 | 31.85 | 31.21 | 31.24 | 122,298 | -0.58(-1.81%) |
Dec 13, 2016 | 32.00 | 32.00 | 31.73 | 31.82 | 221,361 | +0.06(+0.19%) |
Dec 12, 2016 | 32.00 | 32.07 | 31.74 | 31.75 | 510,219 | -0.21(-0.66%) |
Dec 09, 2016 | 31.86 | 32.00 | 31.86 | 31.97 | 93,660 | +0.11(+0.33%) |
Dec 08, 2016 | 31.74 | 31.91 | 31.62 | 31.86 | 316,708 | +0.12(+0.38%) |
Dec 07, 2016 | 31.30 | 31.77 | 31.28 | 31.74 | 283,927 | +0.48(+1.54%) |
Dec 06, 2016 | 31.01 | 31.27 | 31.01 | 31.26 | 83,606 | +0.20(+0.64%) |
Dec 05, 2016 | 30.84 | 31.06 | 30.78 | 31.06 | 134,404 | +0.41(+1.34%) |
Dec 02, 2016 | 30.60 | 30.81 | 30.60 | 30.65 | 138,904 | +0.08(+0.25%) |
Dec 01, 2016 | 30.77 | 30.97 | 30.53 | 30.57 | 132,392 | -0.24(-0.79%) |
Nov 30, 2016 | 30.98 | 30.99 | 30.78 | 30.81 | 128,275 | -0.11(-0.34%) |
Nov 29, 2016 | 30.77 | 30.99 | 30.74 | 30.92 | 75,750 | +0.11(+0.34%) |
Nov 28, 2016 | 30.86 | 30.96 | 30.80 | 30.81 | 108,512 | -0.06(-0.20%) |
Nov 25, 2016 | 30.92 | 30.93 | 30.83 | 30.87 | 168,453 | +0.14(+0.44%) |
Nov 23, 2016 | 30.74 | 30.74 | 30.74 | 0 | -0.11(-0.34%) | |
Nov 22, 2016 | 30.74 | 30.86 | 30.68 | 30.84 | 151,084 | +0.26(+0.84%) |
Nov 21, 2016 | 30.39 | 30.62 | 30.39 | 30.59 | 83,449 | +0.26(+0.85%) |
Nov 18, 2016 | 30.30 | 30.44 | 30.24 | 30.33 | 122,103 | +0.05(+0.15%) |
Nov 17, 2016 | 30.39 | 30.50 | 30.29 | 30.29 | 166,702 | +0.03(+0.10%) |
Nov 16, 2016 | 30.17 | 30.33 | 30.17 | 30.26 | 71,429 | -0.08(-0.25%) |
Nov 15, 2016 | 30.09 | 30.35 | 30.09 | 30.33 | 78,023 | +0.24(+0.80%) |
Nov 14, 2016 | 29.88 | 30.14 | 29.88 | 30.09 | 78,950 | +0.03(+0.10%) |
Nov 11, 2016 | 29.88 | 30.11 | 29.79 | 30.06 | 98,493 | +0.00(+0.00%) |
Nov 10, 2016 | 30.33 | 30.33 | 29.83 | 30.06 | 662,137 | -0.29(-0.94%) |
Nov 09, 2016 | 30.00 | 30.45 | 29.98 | 30.35 | 169,667 | -0.02(-0.05%) |
Nov 08, 2016 | 30.24 | 30.45 | 30.11 | 30.36 | 143,174 | +0.08(+0.25%) |
Nov 07, 2016 | 30.23 | 30.30 | 30.15 | 30.29 | 152,431 | +0.48(+1.62%) |
Nov 04, 2016 | 29.85 | 29.94 | 29.76 | 29.80 | 164,642 | -0.12(-0.40%) |
Nov 03, 2016 | 30.01 | 30.11 | 29.86 | 29.92 | 304,682 | -0.05(-0.15%) |
Nov 02, 2016 | 30.21 | 30.27 | 29.95 | 29.97 | 140,836 | -0.32(-1.05%) |
Nov 01, 2016 | 30.80 | 30.80 | 30.17 | 30.29 | 163,529 | -0.35(-1.13%) |
Oct 31, 2016 | 30.65 | 30.69 | 30.50 | 30.63 | 75,465 | +0.13(+0.44%) |
Oct 28, 2016 | 30.65 | 30.73 | 30.44 | 30.50 | 204,495 | -0.15(-0.49%) |
Oct 27, 2016 | 31.11 | 31.11 | 30.65 | 30.65 | 110,998 | -0.39(-1.26%) |
Oct 26, 2016 | 31.16 | 31.20 | 30.98 | 31.04 | 119,479 | -0.22(-0.72%) |
Oct 25, 2016 | 31.32 | 31.37 | 31.23 | 31.26 | 89,913 | +0.00(+0.00%) |
Oct 24, 2016 | 31.32 | 31.37 | 31.13 | 31.26 | 48,980 | +0.03(+0.10%) |
Oct 21, 2016 | 31.10 | 31.24 | 31.07 | 31.23 | 43,825 | -0.03(-0.10%) |
Oct 20, 2016 | 31.35 | 31.35 | 31.12 | 31.26 | 67,245 | -0.10(-0.33%) |
Oct 19, 2016 | 31.28 | 31.44 | 31.20 | 31.37 | 127,729 | +0.17(+0.55%) |
Oct 18, 2016 | 31.14 | 31.29 | 31.07 | 31.20 | 41,395 | +0.37(+1.20%) |
Oct 17, 2016 | 30.93 | 30.99 | 30.81 | 30.83 | 67,271 | -0.13(-0.44%) |
Oct 14, 2016 | 31.17 | 31.22 | 30.95 | 30.96 | 90,852 | +0.03(+0.10%) |
Oct 13, 2016 | 30.69 | 31.02 | 30.66 | 30.93 | 63,741 | +0.04(+0.15%) |
Oct 12, 2016 | 30.81 | 30.98 | 30.72 | 30.89 | 60,121 | +0.12(+0.39%) |
Oct 11, 2016 | 31.02 | 31.02 | 30.66 | 30.77 | 139,335 | -0.39(-1.25%) |
Oct 10, 2016 | 31.02 | 31.27 | 31.02 | 31.16 | 42,079 | +0.24(+0.78%) |
Oct 07, 2016 | 31.07 | 31.16 | 30.72 | 30.92 | 129,103 | -0.15(-0.49%) |
Oct 06, 2016 | 31.14 | 31.15 | 30.92 | 31.07 | 84,220 | -0.19(-0.61%) |
Oct 05, 2016 | 31.44 | 31.50 | 31.25 | 31.26 | 154,471 | -0.14(-0.43%) |
Oct 04, 2016 | 31.89 | 31.89 | 31.28 | 31.40 | 144,084 | -0.49(-1.55%) |
Oct 03, 2016 | 32.01 | 32.01 | 31.77 | 31.89 | 77,821 | -0.10(-0.33%) |
Sep 30, 2016 | 31.98 | 32.11 | 31.89 | 31.99 | 99,715 | +0.09(+0.28%) |
Sep 29, 2016 | 32.17 | 32.25 | 31.80 | 31.91 | 113,304 | -0.31(-0.97%) |
Sep 28, 2016 | 32.02 | 32.25 | 31.80 | 32.22 | 96,401 | +0.33(+1.03%) |
Sep 27, 2016 | 31.85 | 31.99 | 31.77 | 31.89 | 85,694 | -0.04(-0.14%) |
Sep 26, 2016 | 31.92 | 32.10 | 31.92 | 31.94 | 70,140 | -0.11(-0.36%) |
Sep 23, 2016 | 32.08 | 32.17 | 32.02 | 32.05 | 84,680 | -0.20(-0.62%) |
Sep 22, 2016 | 32.10 | 32.26 | 32.10 | 32.25 | 104,759 | +0.40(+1.26%) |
Sep 21, 2016 | 31.56 | 31.89 | 31.38 | 31.85 | 60,861 | +0.43(+1.38%) |
Sep 20, 2016 | 31.56 | 31.58 | 31.41 | 31.41 | 50,357 | +0.00(+0.00%) |
Sep 19, 2016 | 31.22 | 31.53 | 31.22 | 31.41 | 92,349 | +0.33(+1.05%) |
Sep 16, 2016 | 31.03 | 31.13 | 30.94 | 31.09 | 68,796 | -0.10(-0.33%) |
Sep 15, 2016 | 30.97 | 31.27 | 30.94 | 31.19 | 85,122 | +0.19(+0.62%) |
Sep 14, 2016 | 31.00 | 31.20 | 30.93 | 31.00 | 97,298 | +0.09(+0.29%) |
Sep 13, 2016 | 31.35 | 31.35 | 30.77 | 30.91 | 203,015 | -0.76(-2.40%) |
Sep 12, 2016 | 31.20 | 31.75 | 31.15 | 31.67 | 227,911 | +0.20(+0.64%) |
Sep 09, 2016 | 32.28 | 32.28 | 31.47 | 31.47 | 201,719 | -1.11(-3.41%) |
Sep 08, 2016 | 32.56 | 32.64 | 32.48 | 32.58 | 84,632 | +0.00(+0.01%) |
Sep 07, 2016 | 32.44 | 32.58 | 32.42 | 32.57 | 72,902 | +0.18(+0.55%) |
Sep 06, 2016 | 32.20 | 32.41 | 32.15 | 32.40 | 211,048 | +0.27(+0.85%) |
Sep 02, 2016 | 31.98 | 32.12 | 32.12 | 32.12 | 66,701 | +0.32(+1.02%) |