Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 32.05 | 32.10 | 32.01 | 32.10 | 305,635 | +0.09(+0.29%) |
Sep 28, 2017 | 31.89 | 32.04 | 31.89 | 32.01 | 80,413 | -0.01(-0.03%) |
Sep 27, 2017 | 32.04 | 32.04 | 31.91 | 32.01 | 106,451 | +0.05(+0.16%) |
Sep 26, 2017 | 32.01 | 32.05 | 31.96 | 31.96 | 180,029 | -0.08(-0.26%) |
Sep 25, 2017 | 32.03 | 32.06 | 31.96 | 32.05 | 104,777 | -0.03(-0.08%) |
Sep 22, 2017 | 32.05 | 32.08 | 32.01 | 32.07 | 70,438 | +0.02(+0.05%) |
Sep 21, 2017 | 32.07 | 32.10 | 32.00 | 32.06 | 63,604 | +0.03(+0.08%) |
Sep 20, 2017 | 32.12 | 32.15 | 31.97 | 32.03 | 91,508 | -0.08(-0.24%) |
Sep 19, 2017 | 32.10 | 32.13 | 32.06 | 32.11 | 65,977 | +0.03(+0.08%) |
Sep 18, 2017 | 32.08 | 32.12 | 32.04 | 32.08 | 139,534 | +0.01(+0.03%) |
Sep 15, 2017 | 32.06 | 32.07 | 31.96 | 32.07 | 442,464 | +0.05(+0.16%) |
Sep 14, 2017 | 31.93 | 32.04 | 31.93 | 32.02 | 115,903 | +0.03(+0.08%) |
Sep 13, 2017 | 32.01 | 32.07 | 31.97 | 32.00 | 69,769 | -0.08(-0.26%) |
Sep 12, 2017 | 32.10 | 32.10 | 32.02 | 32.08 | 65,725 | +0.02(+0.05%) |
Sep 11, 2017 | 32.04 | 32.08 | 31.95 | 32.06 | 72,485 | +0.08(+0.26%) |
Sep 08, 2017 | 32.01 | 32.01 | 31.91 | 31.98 | 138,452 | -0.03(-0.08%) |
Sep 07, 2017 | 31.94 | 32.01 | 31.92 | 32.01 | 96,815 | +0.14(+0.42%) |
Sep 06, 2017 | 31.92 | 31.95 | 31.84 | 31.87 | 633,048 | +0.00(+0.00%) |
Sep 05, 2017 | 31.89 | 31.92 | 31.80 | 31.87 | 63,854 | -0.04(-0.13%) |
Sep 01, 2017 | 31.94 | 31.94 | 31.86 | 31.91 | 111,035 | +0.01(+0.03%) |
Aug 31, 2017 | 31.80 | 31.94 | 31.69 | 31.90 | 96,800 | +0.12(+0.37%) |
Aug 30, 2017 | 31.73 | 31.79 | 31.70 | 31.79 | 69,615 | +0.02(+0.05%) |
Aug 29, 2017 | 31.69 | 31.78 | 31.67 | 31.77 | 153,227 | +0.00(+0.00%) |
Aug 28, 2017 | 31.78 | 31.87 | 31.70 | 31.77 | 65,622 | +0.02(+0.05%) |
Aug 25, 2017 | 31.76 | 31.78 | 31.67 | 31.75 | 81,873 | +0.07(+0.21%) |
Aug 24, 2017 | 31.73 | 31.74 | 31.66 | 31.68 | 70,989 | -0.02(-0.05%) |
Aug 23, 2017 | 31.66 | 31.73 | 31.64 | 31.70 | 87,760 | +0.04(+0.13%) |
Aug 22, 2017 | 31.64 | 31.72 | 31.63 | 31.66 | 154,150 | +0.04(+0.13%) |
Aug 21, 2017 | 31.59 | 31.62 | 31.55 | 31.62 | 75,529 | +0.03(+0.11%) |
Aug 18, 2017 | 31.58 | 31.62 | 31.55 | 31.58 | 159,983 | +0.01(+0.03%) |
Aug 17, 2017 | 31.72 | 31.72 | 31.55 | 31.57 | 118,891 | -0.11(-0.35%) |
Aug 16, 2017 | 31.68 | 31.79 | 31.66 | 31.68 | 107,524 | +0.09(+0.29%) |
Aug 15, 2017 | 31.69 | 31.69 | 31.57 | 31.59 | 87,199 | -0.11(-0.35%) |
Aug 14, 2017 | 31.68 | 31.73 | 31.60 | 31.70 | 69,868 | +0.12(+0.37%) |
Aug 11, 2017 | 31.59 | 31.62 | 31.49 | 31.58 | 78,115 | +0.02(+0.05%) |
Aug 10, 2017 | 31.67 | 31.69 | 31.52 | 31.57 | 95,417 | -0.12(-0.37%) |
Aug 09, 2017 | 31.71 | 31.75 | 31.67 | 31.68 | 721,988 | -0.08(-0.24%) |
Aug 08, 2017 | 31.80 | 31.84 | 31.74 | 31.76 | 113,236 | -0.07(-0.21%) |
Aug 07, 2017 | 31.73 | 31.83 | 31.73 | 31.83 | 113,791 | +0.03(+0.08%) |
Aug 04, 2017 | 31.79 | 31.82 | 31.73 | 31.80 | 43,224 | +0.05(+0.16%) |
Aug 03, 2017 | 31.78 | 31.82 | 31.72 | 31.75 | 56,852 | +0.03(+0.08%) |
Aug 02, 2017 | 31.76 | 31.82 | 31.73 | 31.73 | 92,963 | -0.08(-0.24%) |
Aug 01, 2017 | 31.76 | 31.80 | 31.69 | 31.80 | 102,967 | +0.08(+0.27%) |
Jul 31, 2017 | 31.72 | 31.77 | 31.67 | 31.72 | 92,301 | +0.03(+0.08%) |
Jul 28, 2017 | 31.65 | 31.69 | 31.57 | 31.69 | 103,044 | +0.08(+0.24%) |
Jul 27, 2017 | 31.77 | 31.77 | 31.58 | 31.62 | 55,591 | -0.12(-0.37%) |
Jul 26, 2017 | 31.67 | 31.74 | 31.60 | 31.73 | 64,826 | +0.08(+0.24%) |
Jul 25, 2017 | 31.73 | 31.73 | 31.62 | 31.66 | 64,223 | -0.03(-0.11%) |
Jul 24, 2017 | 31.68 | 31.70 | 31.60 | 31.69 | 87,329 | -0.03(-0.08%) |
Jul 21, 2017 | 31.65 | 31.72 | 31.62 | 31.72 | 99,973 | +0.03(+0.08%) |
Jul 20, 2017 | 31.68 | 31.74 | 31.65 | 31.69 | 41,330 | +0.02(+0.05%) |
Jul 19, 2017 | 31.62 | 31.68 | 31.59 | 31.68 | 72,601 | +0.08(+0.24%) |
Jul 18, 2017 | 31.54 | 31.60 | 31.50 | 31.60 | 88,104 | +0.06(+0.19%) |
Jul 17, 2017 | 31.53 | 31.56 | 31.46 | 31.54 | 71,280 | +0.00(+0.00%) |
Jul 14, 2017 | 31.46 | 31.56 | 31.45 | 31.54 | 78,381 | +0.12(+0.38%) |
Jul 13, 2017 | 31.45 | 31.52 | 31.35 | 31.42 | 79,312 | -0.01(-0.03%) |
Jul 12, 2017 | 31.39 | 31.45 | 31.36 | 31.43 | 97,667 | +0.24(+0.76%) |
Jul 11, 2017 | 31.19 | 31.27 | 31.16 | 31.19 | 139,794 | -0.04(-0.14%) |
Jul 10, 2017 | 31.17 | 31.25 | 31.16 | 31.24 | 103,079 | +0.04(+0.14%) |
Jul 07, 2017 | 31.15 | 31.20 | 31.12 | 31.19 | 81,484 | +0.04(+0.14%) |
Jul 06, 2017 | 31.21 | 31.21 | 31.10 | 31.15 | 92,321 | -0.14(-0.45%) |
Jul 05, 2017 | 31.22 | 31.30 | 31.18 | 31.29 | 193,004 | +0.12(+0.38%) |
Jul 03, 2017 | 31.54 | 31.54 | 31.17 | 31.17 | 179,298 | -0.12(-0.38%) |
Jun 30, 2017 | 31.31 | 31.33 | 31.25 | 31.29 | 52,768 | +0.01(+0.03%) |
Jun 29, 2017 | 31.43 | 31.43 | 31.17 | 31.28 | 87,182 | -0.13(-0.40%) |
Jun 28, 2017 | 31.39 | 31.48 | 31.33 | 31.41 | 88,654 | +0.12(+0.38%) |
Jun 27, 2017 | 31.41 | 31.47 | 31.29 | 31.29 | 110,662 | -0.19(-0.61%) |
Jun 26, 2017 | 31.48 | 31.53 | 31.43 | 31.48 | 88,594 | +0.05(+0.16%) |
Jun 23, 2017 | 31.41 | 31.44 | 31.32 | 31.43 | 69,114 | +0.04(+0.13%) |
Jun 22, 2017 | 31.32 | 31.42 | 31.32 | 31.39 | 78,405 | +0.01(+0.03%) |
Jun 21, 2017 | 31.38 | 31.42 | 31.33 | 31.38 | 64,718 | -0.01(-0.03%) |
Jun 20, 2017 | 31.39 | 31.49 | 31.32 | 31.39 | 91,928 | -0.07(-0.21%) |
Jun 19, 2017 | 31.44 | 31.48 | 31.37 | 31.46 | 98,083 | +0.07(+0.21%) |
Jun 16, 2017 | 31.38 | 31.39 | 31.29 | 31.39 | 73,469 | +0.10(+0.32%) |
Jun 15, 2017 | 31.40 | 31.40 | 31.21 | 31.29 | 204,881 | -0.16(-0.51%) |
Jun 14, 2017 | 31.52 | 31.53 | 31.37 | 31.45 | 63,425 | +0.12(+0.38%) |
Jun 13, 2017 | 31.35 | 31.40 | 31.30 | 31.33 | 84,865 | +0.03(+0.08%) |
Jun 12, 2017 | 31.28 | 31.32 | 31.20 | 31.31 | 74,228 | -0.02(-0.05%) |
Jun 09, 2017 | 31.32 | 31.43 | 31.24 | 31.32 | 82,803 | -0.07(-0.21%) |
Jun 08, 2017 | 31.36 | 31.41 | 31.32 | 31.39 | 109,665 | +0.01(+0.03%) |
Jun 07, 2017 | 31.42 | 31.42 | 31.33 | 31.38 | 74,228 | -0.02(-0.05%) |
Jun 06, 2017 | 31.40 | 31.43 | 31.34 | 31.40 | 85,053 | +0.00(+0.00%) |
Jun 05, 2017 | 31.41 | 31.42 | 31.33 | 31.40 | 65,117 | -0.05(-0.16%) |
Jun 02, 2017 | 31.37 | 31.46 | 31.31 | 31.45 | 68,637 | +0.19(+0.62%) |
Jun 01, 2017 | 31.21 | 31.31 | 31.15 | 31.26 | 72,539 | +0.03(+0.11%) |
May 31, 2017 | 31.23 | 31.23 | 31.14 | 31.22 | 53,691 | +0.08(+0.24%) |
May 30, 2017 | 31.14 | 31.24 | 31.13 | 31.15 | 75,815 | +0.02(+0.05%) |
May 26, 2017 | 31.15 | 31.21 | 31.12 | 31.13 | 96,559 | -0.08(-0.24%) |
May 25, 2017 | 31.19 | 31.22 | 31.12 | 31.21 | 156,404 | +0.11(+0.35%) |
May 24, 2017 | 31.11 | 31.16 | 31.04 | 31.10 | 80,678 | +0.04(+0.13%) |
May 23, 2017 | 31.15 | 31.15 | 31.05 | 31.06 | 196,507 | -0.06(-0.19%) |
May 22, 2017 | 31.10 | 31.12 | 31.04 | 31.12 | 42,903 | +0.03(+0.11%) |
May 19, 2017 | 30.99 | 31.09 | 30.96 | 31.08 | 56,724 | +0.19(+0.63%) |
May 18, 2017 | 30.88 | 30.98 | 30.87 | 30.89 | 92,841 | -0.07(-0.22%) |
May 17, 2017 | 30.96 | 31.07 | 30.93 | 30.96 | 85,662 | -0.11(-0.35%) |
May 16, 2017 | 31.05 | 31.07 | 31.00 | 31.06 | 418,219 | +0.11(+0.35%) |
May 15, 2017 | 30.99 | 31.02 | 30.95 | 30.96 | 101,834 | -0.01(-0.03%) |
May 12, 2017 | 30.89 | 30.96 | 30.86 | 30.96 | 112,948 | +0.13(+0.41%) |
May 11, 2017 | 30.85 | 30.89 | 30.77 | 30.84 | 134,078 | -0.06(-0.19%) |
May 10, 2017 | 30.85 | 30.90 | 30.85 | 30.90 | 83,631 | +0.09(+0.30%) |
May 09, 2017 | 30.88 | 30.89 | 30.80 | 30.80 | 125,187 | -0.09(-0.30%) |
May 08, 2017 | 30.91 | 30.91 | 30.81 | 30.90 | 50,034 | -0.05(-0.16%) |
May 05, 2017 | 30.88 | 30.95 | 30.81 | 30.95 | 91,087 | +0.09(+0.30%) |
May 04, 2017 | 30.84 | 30.85 | 30.71 | 30.85 | 71,987 | +0.00(+0.00%) |
May 03, 2017 | 30.87 | 30.87 | 30.81 | 30.85 | 102,054 | -0.04(-0.14%) |
May 02, 2017 | 30.85 | 30.90 | 30.81 | 30.90 | 76,480 | +0.06(+0.19%) |
May 01, 2017 | 30.76 | 30.84 | 30.76 | 30.84 | 245,543 | +0.08(+0.25%) |
Apr 28, 2017 | 30.80 | 30.82 | 30.74 | 30.76 | 73,046 | -0.01(-0.03%) |
Apr 27, 2017 | 30.76 | 30.83 | 30.76 | 30.77 | 103,091 | +0.01(+0.03%) |
Apr 26, 2017 | 30.74 | 30.82 | 30.73 | 30.76 | 235,707 | -0.02(-0.05%) |
Apr 25, 2017 | 30.75 | 30.82 | 30.75 | 30.78 | 206,437 | +0.02(+0.05%) |
Apr 24, 2017 | 30.64 | 30.76 | 30.64 | 30.76 | 64,518 | +0.18(+0.60%) |
Apr 21, 2017 | 30.58 | 30.59 | 30.53 | 30.58 | 83,781 | +0.00(+0.00%) |
Apr 20, 2017 | 30.59 | 30.59 | 30.52 | 30.58 | 80,156 | +0.08(+0.25%) |
Apr 19, 2017 | 30.56 | 30.56 | 30.46 | 30.50 | 52,194 | -0.04(-0.14%) |
Apr 18, 2017 | 30.44 | 30.55 | 30.44 | 30.54 | 72,565 | -0.01(-0.03%) |
Apr 17, 2017 | 30.49 | 30.55 | 30.44 | 30.55 | 78,593 | +0.07(+0.22%) |
Apr 13, 2017 | 30.57 | 30.57 | 30.42 | 30.49 | 58,183 | -0.04(-0.14%) |
Apr 12, 2017 | 30.53 | 30.53 | 30.44 | 30.53 | 84,009 | +0.00(+0.00%) |
Apr 11, 2017 | 30.46 | 30.53 | 30.38 | 30.53 | 75,683 | +0.08(+0.25%) |
Apr 10, 2017 | 30.43 | 30.46 | 30.39 | 30.45 | 68,994 | +0.02(+0.06%) |
Apr 07, 2017 | 30.49 | 30.50 | 30.40 | 30.44 | 139,709 | -0.04(-0.14%) |
Apr 06, 2017 | 30.44 | 30.51 | 30.38 | 30.48 | 72,317 | +0.03(+0.11%) |
Apr 05, 2017 | 30.48 | 30.54 | 30.44 | 30.44 | 59,526 | -0.04(-0.14%) |
Apr 04, 2017 | 30.44 | 30.51 | 30.40 | 30.49 | 91,323 | -0.01(-0.04%) |
Apr 03, 2017 | 30.45 | 30.50 | 30.38 | 30.50 | 150,165 | +0.09(+0.30%) |
Mar 31, 2017 | 30.40 | 30.47 | 30.40 | 30.40 | 151,020 | -0.07(-0.22%) |
Mar 30, 2017 | 30.46 | 30.48 | 30.42 | 30.47 | 79,289 | -0.03(-0.11%) |
Mar 29, 2017 | 30.39 | 30.51 | 30.37 | 30.51 | 84,602 | +0.13(+0.41%) |
Mar 28, 2017 | 30.37 | 30.45 | 30.35 | 30.38 | 88,902 | +0.02(+0.06%) |
Mar 27, 2017 | 30.35 | 30.40 | 30.26 | 30.36 | 181,798 | +0.01(+0.03%) |
Mar 24, 2017 | 30.30 | 30.40 | 30.28 | 30.35 | 216,458 | +0.08(+0.28%) |
Mar 23, 2017 | 30.35 | 30.37 | 30.23 | 30.27 | 74,856 | -0.02(-0.06%) |
Mar 22, 2017 | 30.25 | 30.33 | 30.25 | 30.29 | 58,684 | -0.01(-0.03%) |
Mar 21, 2017 | 30.44 | 30.45 | 30.25 | 30.30 | 77,088 | -0.07(-0.22%) |
Mar 20, 2017 | 30.35 | 30.39 | 30.31 | 30.36 | 70,876 | -0.00(-0.00%) |
Mar 17, 2017 | 30.31 | 30.40 | 30.31 | 30.36 | 88,008 | +0.04(+0.14%) |
Mar 16, 2017 | 30.36 | 30.37 | 30.30 | 30.32 | 119,476 | +0.01(+0.03%) |
Mar 15, 2017 | 30.16 | 30.36 | 30.10 | 30.31 | 74,169 | +0.22(+0.72%) |
Mar 14, 2017 | 30.10 | 30.11 | 30.03 | 30.10 | 62,603 | -0.06(-0.19%) |
Mar 13, 2017 | 30.10 | 30.15 | 30.09 | 30.15 | 71,735 | +0.03(+0.11%) |
Mar 10, 2017 | 30.10 | 30.12 | 30.03 | 30.12 | 168,201 | +0.13(+0.45%) |
Mar 09, 2017 | 30.08 | 30.10 | 29.95 | 29.99 | 62,912 | -0.08(-0.28%) |
Mar 08, 2017 | 30.11 | 30.18 | 30.05 | 30.07 | 177,409 | -0.11(-0.36%) |
Mar 07, 2017 | 30.21 | 30.21 | 30.12 | 30.18 | 100,868 | -0.06(-0.19%) |
Mar 06, 2017 | 30.23 | 30.24 | 30.18 | 30.24 | 52,569 | +0.03(+0.08%) |
Mar 03, 2017 | 30.25 | 30.27 | 30.17 | 30.21 | 63,563 | -0.03(-0.08%) |
Mar 02, 2017 | 30.35 | 30.35 | 30.20 | 30.24 | 75,103 | -0.10(-0.33%) |
Mar 01, 2017 | 30.28 | 30.36 | 30.23 | 30.34 | 83,623 | +0.06(+0.19%) |
Feb 28, 2017 | 30.28 | 30.31 | 30.21 | 30.28 | 45,906 | -0.03(-0.08%) |
Feb 27, 2017 | 30.30 | 30.31 | 30.25 | 30.30 | 126,608 | +0.00(+0.00%) |
Feb 24, 2017 | 30.27 | 30.32 | 30.18 | 30.30 | 94,777 | +0.03(+0.11%) |
Feb 23, 2017 | 30.25 | 30.30 | 30.22 | 30.27 | 144,862 | -0.02(-0.06%) |
Feb 22, 2017 | 30.15 | 30.29 | 30.15 | 30.29 | 85,442 | +0.03(+0.08%) |
Feb 21, 2017 | 30.25 | 30.26 | 30.14 | 30.26 | 69,828 | +0.08(+0.25%) |
Feb 17, 2017 | 30.19 | 30.19 | 30.19 | 0 | +0.03(+0.08%) | |
Feb 16, 2017 | 30.09 | 30.16 | 30.08 | 30.16 | 62,925 | +0.08(+0.28%) |
Feb 15, 2017 | 30.00 | 30.11 | 29.99 | 30.08 | 123,024 | +0.03(+0.11%) |
Feb 14, 2017 | 29.94 | 30.05 | 29.94 | 30.05 | 110,922 | +0.01(+0.03%) |
Feb 13, 2017 | 30.07 | 30.08 | 30.03 | 30.04 | 64,689 | -0.02(-0.06%) |
Feb 10, 2017 | 29.99 | 30.05 | 29.94 | 30.05 | 89,998 | +0.08(+0.28%) |
Feb 09, 2017 | 29.97 | 29.98 | 29.92 | 29.97 | 52,464 | -0.01(-0.03%) |
Feb 08, 2017 | 29.89 | 29.98 | 29.87 | 29.98 | 94,612 | +0.12(+0.39%) |
Feb 07, 2017 | 29.82 | 29.88 | 29.82 | 29.86 | 54,699 | +0.01(+0.03%) |
Feb 06, 2017 | 29.88 | 29.88 | 29.80 | 29.85 | 61,741 | -0.01(-0.03%) |
Feb 03, 2017 | 29.87 | 29.90 | 29.81 | 29.86 | 254,173 | +0.12(+0.39%) |
Feb 02, 2017 | 29.81 | 29.83 | 29.74 | 29.74 | 111,315 | -0.08(-0.25%) |
Feb 01, 2017 | 29.78 | 29.82 | 29.69 | 29.82 | 91,853 | +0.07(+0.22%) |
Jan 31, 2017 | 29.64 | 29.75 | 29.64 | 29.75 | 79,640 | +0.03(+0.11%) |
Jan 30, 2017 | 29.74 | 29.74 | 29.65 | 29.72 | 417,186 | -0.07(-0.22%) |
Jan 27, 2017 | 29.74 | 29.83 | 29.74 | 29.79 | 107,964 | -0.05(-0.17%) |
Jan 26, 2017 | 29.86 | 29.86 | 29.76 | 29.84 | 88,454 | +0.03(+0.08%) |
Jan 25, 2017 | 29.83 | 29.84 | 29.78 | 29.81 | 70,609 | +0.01(+0.03%) |
Jan 24, 2017 | 29.69 | 29.80 | 29.69 | 29.80 | 189,430 | +0.05(+0.17%) |
Jan 23, 2017 | 29.71 | 29.75 | 29.64 | 29.75 | 910,257 | +0.08(+0.28%) |
Jan 20, 2017 | 29.60 | 29.71 | 29.60 | 29.67 | 340,650 | +0.08(+0.28%) |
Jan 19, 2017 | 29.64 | 29.67 | 29.58 | 29.59 | 307,378 | -0.10(-0.34%) |
Jan 18, 2017 | 29.78 | 29.78 | 29.66 | 29.69 | 134,379 | -0.06(-0.20%) |
Jan 17, 2017 | 29.85 | 29.85 | 29.73 | 29.74 | 1,052,665 | -0.05(-0.17%) |
Jan 13, 2017 | 29.79 | 29.79 | 29.79 | 0 | +0.06(+0.20%) | |
Jan 12, 2017 | 29.79 | 29.83 | 29.69 | 29.74 | 280,152 | -0.07(-0.22%) |
Jan 11, 2017 | 29.71 | 29.80 | 29.65 | 29.80 | 183,571 | +0.10(+0.34%) |
Jan 10, 2017 | 29.66 | 29.73 | 29.65 | 29.70 | 127,525 | +0.01(+0.03%) |
Jan 09, 2017 | 29.69 | 29.72 | 29.64 | 29.69 | 792,843 | +0.03(+0.11%) |
Jan 06, 2017 | 29.64 | 29.74 | 29.64 | 29.66 | 245,239 | -0.03(-0.08%) |
Jan 05, 2017 | 29.74 | 29.74 | 29.67 | 29.69 | 265,581 | -0.03(-0.11%) |
Jan 04, 2017 | 29.54 | 29.74 | 29.54 | 29.72 | 472,299 | +0.21(+0.71%) |
Jan 03, 2017 | 29.51 | 29.52 | 29.45 | 29.51 | 813,888 | +0.04(+0.14%) |
Dec 30, 2016 | 29.47 | 29.47 | 29.47 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 29.48 | 29.53 | 29.38 | 29.48 | 340,748 | +0.08(+0.26%) |
Dec 28, 2016 | 29.53 | 29.53 | 29.35 | 29.40 | 162,758 | -0.03(-0.11%) |
Dec 27, 2016 | 29.42 | 29.45 | 29.33 | 29.43 | 328,516 | +0.00(+0.00%) |
Dec 23, 2016 | 29.43 | 29.43 | 29.43 | 0 | +0.05(+0.17%) | |
Dec 22, 2016 | 29.74 | 29.74 | 29.31 | 29.38 | 539,285 | +0.03(+0.11%) |
Dec 21, 2016 | 29.37 | 29.47 | 29.35 | 29.35 | 413,860 | -0.05(-0.17%) |
Dec 20, 2016 | 29.39 | 29.51 | 29.37 | 29.40 | 376,705 | +0.04(+0.14%) |
Dec 19, 2016 | 29.45 | 29.45 | 29.32 | 29.36 | 726,751 | +0.04(+0.14%) |
Dec 16, 2016 | 29.38 | 29.39 | 29.27 | 29.32 | 625,255 | -0.02(-0.06%) |
Dec 15, 2016 | 29.39 | 29.42 | 29.28 | 29.33 | 429,608 | +0.02(+0.06%) |
Dec 14, 2016 | 29.50 | 29.64 | 29.32 | 29.32 | 570,320 | -0.22(-0.76%) |
Dec 13, 2016 | 29.58 | 29.60 | 29.49 | 29.54 | 402,789 | +0.10(+0.34%) |
Dec 12, 2016 | 29.51 | 29.51 | 29.37 | 29.44 | 470,825 | -0.05(-0.17%) |
Dec 09, 2016 | 29.55 | 29.57 | 29.39 | 29.49 | 443,388 | +0.03(+0.08%) |
Dec 08, 2016 | 29.41 | 29.51 | 29.38 | 29.47 | 438,050 | -0.04(-0.14%) |
Dec 07, 2016 | 29.26 | 29.52 | 29.24 | 29.51 | 313,520 | +0.22(+0.77%) |
Dec 06, 2016 | 29.27 | 29.30 | 29.19 | 29.28 | 270,840 | +0.12(+0.40%) |
Dec 05, 2016 | 29.21 | 29.27 | 29.07 | 29.17 | 345,093 | +0.04(+0.14%) |
Dec 02, 2016 | 29.08 | 29.17 | 28.98 | 29.12 | 297,054 | +0.04(+0.14%) |
Dec 01, 2016 | 29.09 | 29.14 | 29.02 | 29.08 | 288,031 | -0.07(-0.23%) |
Nov 30, 2016 | 29.23 | 29.24 | 29.15 | 29.15 | 271,027 | -0.08(-0.28%) |
Nov 29, 2016 | 29.19 | 29.29 | 29.08 | 29.23 | 240,659 | +0.07(+0.26%) |
Nov 28, 2016 | 29.22 | 29.22 | 29.12 | 29.16 | 228,875 | +0.01(+0.03%) |
Nov 25, 2016 | 29.22 | 29.22 | 29.06 | 29.15 | 45,036 | +0.05(+0.17%) |
Nov 23, 2016 | 29.10 | 29.10 | 29.10 | 0 | -0.13(-0.45%) | |
Nov 22, 2016 | 29.19 | 29.24 | 29.11 | 29.23 | 85,332 | +0.08(+0.29%) |
Nov 21, 2016 | 29.19 | 29.19 | 28.99 | 29.15 | 128,311 | +0.07(+0.26%) |
Nov 18, 2016 | 29.23 | 29.25 | 29.00 | 29.08 | 166,233 | -0.05(-0.17%) |
Nov 17, 2016 | 29.12 | 29.22 | 29.06 | 29.12 | 357,087 | +0.01(+0.03%) |
Nov 16, 2016 | 29.27 | 29.27 | 29.08 | 29.12 | 200,898 | -0.05(-0.17%) |
Nov 15, 2016 | 29.07 | 29.21 | 29.01 | 29.17 | 88,689 | +0.10(+0.34%) |
Nov 14, 2016 | 29.17 | 29.17 | 28.94 | 29.07 | 132,450 | -0.09(-0.31%) |
Nov 11, 2016 | 29.16 | 29.19 | 29.09 | 29.16 | 102,587 | -0.03(-0.11%) |
Nov 10, 2016 | 29.29 | 29.39 | 29.09 | 29.19 | 92,324 | -0.14(-0.48%) |
Nov 09, 2016 | 29.17 | 29.41 | 29.15 | 29.33 | 118,322 | -0.07(-0.25%) |
Nov 08, 2016 | 29.44 | 29.49 | 29.37 | 29.41 | 91,502 | -0.02(-0.08%) |
Nov 07, 2016 | 29.36 | 29.45 | 29.29 | 29.43 | 93,312 | +0.18(+0.62%) |
Nov 04, 2016 | 29.21 | 29.31 | 29.19 | 29.25 | 87,264 | +0.04(+0.14%) |
Nov 03, 2016 | 29.33 | 29.34 | 29.21 | 29.21 | 56,185 | -0.06(-0.20%) |
Nov 02, 2016 | 29.37 | 29.39 | 29.27 | 29.27 | 80,672 | -0.10(-0.34%) |
Nov 01, 2016 | 29.52 | 29.52 | 29.28 | 29.37 | 100,212 | -0.02(-0.08%) |
Oct 31, 2016 | 29.42 | 29.48 | 29.39 | 29.39 | 128,994 | -0.05(-0.17%) |
Oct 28, 2016 | 29.46 | 29.48 | 29.37 | 29.44 | 56,484 | +0.00(+0.00%) |
Oct 27, 2016 | 29.55 | 29.55 | 29.38 | 29.44 | 65,782 | -0.10(-0.34%) |
Oct 26, 2016 | 29.55 | 29.61 | 29.45 | 29.54 | 94,262 | -0.08(-0.28%) |
Oct 25, 2016 | 29.62 | 29.66 | 29.55 | 29.62 | 161,789 | -0.02(-0.06%) |
Oct 24, 2016 | 29.58 | 29.71 | 29.57 | 29.64 | 68,462 | -0.01(-0.03%) |
Oct 21, 2016 | 29.59 | 29.65 | 29.53 | 29.65 | 69,787 | +0.03(+0.11%) |
Oct 20, 2016 | 29.59 | 29.67 | 29.52 | 29.62 | 67,936 | -0.03(-0.11%) |
Oct 19, 2016 | 29.62 | 29.69 | 29.57 | 29.65 | 135,816 | +0.06(+0.20%) |
Oct 18, 2016 | 29.55 | 29.62 | 29.50 | 29.59 | 102,645 | +0.12(+0.42%) |
Oct 17, 2016 | 29.42 | 29.50 | 29.39 | 29.47 | 41,260 | +0.00(+0.00%) |
Oct 14, 2016 | 29.50 | 29.61 | 29.43 | 29.47 | 55,931 | +0.00(+0.00%) |
Oct 13, 2016 | 29.40 | 29.56 | 29.34 | 29.47 | 53,916 | -0.05(-0.17%) |
Oct 12, 2016 | 29.57 | 29.57 | 29.44 | 29.52 | 131,751 | -0.02(-0.06%) |
Oct 11, 2016 | 29.67 | 29.67 | 29.48 | 29.53 | 87,529 | -0.15(-0.50%) |
Oct 10, 2016 | 29.75 | 29.79 | 29.62 | 29.68 | 68,862 | +0.07(+0.22%) |
Oct 07, 2016 | 29.67 | 29.72 | 29.55 | 29.62 | 61,129 | -0.10(-0.34%) |
Oct 06, 2016 | 29.74 | 29.76 | 29.64 | 29.71 | 71,316 | -0.02(-0.08%) |
Oct 05, 2016 | 29.77 | 29.82 | 29.71 | 29.74 | 73,678 | -0.01(-0.03%) |
Oct 04, 2016 | 29.84 | 29.91 | 29.64 | 29.75 | 114,061 | -0.04(-0.14%) |