Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.89 | 26.93 | 26.64 | 26.77 | 57,637 | +0.18(+0.69%) |
Aug 30, 2017 | 26.63 | 26.70 | 26.41 | 26.59 | 30,391 | -0.18(-0.65%) |
Aug 29, 2017 | 26.33 | 26.77 | 26.31 | 26.76 | 90,901 | +0.26(+0.99%) |
Aug 28, 2017 | 26.75 | 26.89 | 26.23 | 26.50 | 30,786 | -0.25(-0.95%) |
Aug 25, 2017 | 26.50 | 26.84 | 26.48 | 26.75 | 58,903 | +0.47(+1.80%) |
Aug 24, 2017 | 26.37 | 26.42 | 26.18 | 26.28 | 55,631 | -0.17(-0.63%) |
Aug 23, 2017 | 26.13 | 26.61 | 26.12 | 26.45 | 51,387 | +0.21(+0.80%) |
Aug 22, 2017 | 26.07 | 26.32 | 26.07 | 26.24 | 25,007 | +0.25(+0.94%) |
Aug 21, 2017 | 26.19 | 26.20 | 25.90 | 25.99 | 35,194 | -0.30(-1.13%) |
Aug 18, 2017 | 25.97 | 26.49 | 25.90 | 26.29 | 136,475 | +0.30(+1.15%) |
Aug 17, 2017 | 26.21 | 26.45 | 25.98 | 25.99 | 49,235 | -0.31(-1.17%) |
Aug 16, 2017 | 26.79 | 27.00 | 26.25 | 26.30 | 54,312 | -0.43(-1.61%) |
Aug 15, 2017 | 27.05 | 27.05 | 26.40 | 26.73 | 71,624 | -0.38(-1.39%) |
Aug 14, 2017 | 27.32 | 27.45 | 27.06 | 27.11 | 85,688 | -0.10(-0.35%) |
Aug 11, 2017 | 27.31 | 27.56 | 27.16 | 27.20 | 72,342 | -0.11(-0.38%) |
Aug 10, 2017 | 27.89 | 28.02 | 27.29 | 27.31 | 61,759 | -0.51(-1.83%) |
Aug 09, 2017 | 28.24 | 28.29 | 27.59 | 27.81 | 65,720 | -0.29(-1.03%) |
Aug 08, 2017 | 28.48 | 28.72 | 27.96 | 28.10 | 47,037 | -0.44(-1.53%) |
Aug 07, 2017 | 29.18 | 29.42 | 28.54 | 28.54 | 38,653 | -0.84(-2.86%) |
Aug 04, 2017 | 29.40 | 29.57 | 29.23 | 29.38 | 21,757 | +0.08(+0.27%) |
Aug 03, 2017 | 29.37 | 29.72 | 29.15 | 29.30 | 22,457 | -0.04(-0.15%) |
Aug 02, 2017 | 29.16 | 29.56 | 28.73 | 29.35 | 51,352 | +0.07(+0.24%) |
Aug 01, 2017 | 29.52 | 29.53 | 29.01 | 29.28 | 72,286 | -0.39(-1.30%) |
Jul 31, 2017 | 29.84 | 30.18 | 29.21 | 29.66 | 41,142 | -0.22(-0.73%) |
Jul 28, 2017 | 29.78 | 30.76 | 29.78 | 29.88 | 128,896 | -0.05(-0.18%) |
Jul 27, 2017 | 29.91 | 30.04 | 29.46 | 29.93 | 106,254 | +0.12(+0.41%) |
Jul 26, 2017 | 30.10 | 30.24 | 29.44 | 29.81 | 70,574 | +0.04(+0.15%) |
Jul 25, 2017 | 29.65 | 30.14 | 29.62 | 29.77 | 77,209 | +0.42(+1.43%) |
Jul 24, 2017 | 29.95 | 29.96 | 29.20 | 29.35 | 29,528 | -0.39(-1.33%) |
Jul 21, 2017 | 30.55 | 30.69 | 29.67 | 29.74 | 163,779 | -0.80(-2.61%) |
Jul 20, 2017 | 31.41 | 31.41 | 30.37 | 30.54 | 135,215 | -0.67(-2.16%) |
Jul 19, 2017 | 30.00 | 31.32 | 30.00 | 31.21 | 134,251 | +1.19(+3.97%) |
Jul 18, 2017 | 30.39 | 30.39 | 29.83 | 30.02 | 33,731 | -0.21(-0.70%) |
Jul 17, 2017 | 30.16 | 30.49 | 30.14 | 30.23 | 31,203 | +0.04(+0.15%) |
Jul 14, 2017 | 29.89 | 30.28 | 29.84 | 30.19 | 29,615 | +0.37(+1.23%) |
Jul 13, 2017 | 29.23 | 29.82 | 29.10 | 29.82 | 44,409 | +0.59(+2.01%) |
Jul 12, 2017 | 29.79 | 29.95 | 29.09 | 29.23 | 118,458 | -0.09(-0.30%) |
Jul 11, 2017 | 29.02 | 29.57 | 28.74 | 29.32 | 62,528 | +0.31(+1.06%) |
Jul 10, 2017 | 28.52 | 29.12 | 28.29 | 29.01 | 56,668 | +0.46(+1.63%) |
Jul 07, 2017 | 28.68 | 28.85 | 28.08 | 28.55 | 49,759 | -0.28(-0.97%) |
Jul 06, 2017 | 29.76 | 29.83 | 28.80 | 28.83 | 58,631 | -0.67(-2.29%) |
Jul 05, 2017 | 30.40 | 30.40 | 29.32 | 29.51 | 45,111 | -1.14(-3.72%) |
Jul 03, 2017 | 29.64 | 30.82 | 29.59 | 30.64 | 64,930 | +1.08(+3.64%) |
Jun 30, 2017 | 29.79 | 29.79 | 29.22 | 29.57 | 110,418 | +0.05(+0.18%) |
Jun 29, 2017 | 29.33 | 29.95 | 29.33 | 29.51 | 42,582 | +0.39(+1.35%) |
Jun 28, 2017 | 28.92 | 29.54 | 28.91 | 29.12 | 95,981 | +0.29(+1.00%) |
Jun 27, 2017 | 29.07 | 29.37 | 28.80 | 28.83 | 87,018 | -0.05(-0.18%) |
Jun 26, 2017 | 29.04 | 29.09 | 28.73 | 28.88 | 105,245 | +0.02(+0.06%) |
Jun 23, 2017 | 28.66 | 28.90 | 28.56 | 28.87 | 79,858 | +0.29(+1.01%) |
Jun 22, 2017 | 28.67 | 28.98 | 28.52 | 28.58 | 58,171 | +0.01(+0.03%) |
Jun 21, 2017 | 29.50 | 29.62 | 28.32 | 28.57 | 58,654 | -0.99(-3.34%) |
Jun 20, 2017 | 30.04 | 30.04 | 29.06 | 29.56 | 64,811 | -0.73(-2.40%) |
Jun 19, 2017 | 30.57 | 30.68 | 30.17 | 30.28 | 24,887 | -0.15(-0.49%) |
Jun 16, 2017 | 30.25 | 30.47 | 29.89 | 30.43 | 30,847 | +0.41(+1.37%) |
Jun 15, 2017 | 30.16 | 30.54 | 29.91 | 30.02 | 49,083 | -0.48(-1.58%) |
Jun 14, 2017 | 31.56 | 31.76 | 30.19 | 30.50 | 137,502 | -1.21(-3.80%) |
Jun 13, 2017 | 31.16 | 31.82 | 31.07 | 31.71 | 64,641 | +0.59(+1.91%) |
Jun 12, 2017 | 31.28 | 31.65 | 31.03 | 31.11 | 49,252 | +0.21(+0.68%) |
Jun 09, 2017 | 30.01 | 31.31 | 29.93 | 30.90 | 37,831 | +0.94(+3.12%) |
Jun 08, 2017 | 29.84 | 30.21 | 29.84 | 29.97 | 33,232 | +0.01(+0.03%) |
Jun 07, 2017 | 31.12 | 31.29 | 29.77 | 29.96 | 80,498 | -1.29(-4.14%) |
Jun 06, 2017 | 30.76 | 31.35 | 30.50 | 31.25 | 37,556 | +0.36(+1.16%) |
Jun 05, 2017 | 30.61 | 31.04 | 30.61 | 30.89 | 20,532 | +0.17(+0.54%) |
Jun 02, 2017 | 30.94 | 30.94 | 30.46 | 30.73 | 65,466 | -0.44(-1.40%) |
Jun 01, 2017 | 30.88 | 31.42 | 30.66 | 31.16 | 25,610 | +0.38(+1.22%) |
May 31, 2017 | 30.57 | 30.89 | 30.19 | 30.79 | 65,310 | +0.07(+0.23%) |
May 30, 2017 | 31.15 | 31.15 | 30.70 | 30.72 | 23,669 | -0.48(-1.54%) |
May 26, 2017 | 31.14 | 31.37 | 30.98 | 31.20 | 110,145 | +0.11(+0.37%) |
May 25, 2017 | 32.55 | 32.90 | 31.03 | 31.09 | 49,325 | -1.60(-4.89%) |
May 24, 2017 | 33.09 | 33.36 | 32.53 | 32.69 | 36,580 | -0.44(-1.32%) |
May 23, 2017 | 33.27 | 33.40 | 32.89 | 33.12 | 63,354 | -0.11(-0.34%) |
May 22, 2017 | 33.66 | 33.66 | 33.10 | 33.24 | 21,336 | -0.04(-0.13%) |
May 19, 2017 | 32.82 | 33.47 | 32.58 | 33.28 | 26,519 | +0.76(+2.34%) |
May 18, 2017 | 31.89 | 32.68 | 31.87 | 32.52 | 19,043 | +0.26(+0.81%) |
May 17, 2017 | 32.65 | 32.68 | 32.16 | 32.26 | 62,261 | -0.56(-1.70%) |
May 16, 2017 | 33.05 | 33.30 | 32.58 | 32.82 | 40,247 | -0.05(-0.16%) |
May 15, 2017 | 33.21 | 33.36 | 32.69 | 32.87 | 37,661 | +0.59(+1.84%) |
May 12, 2017 | 32.93 | 32.93 | 32.19 | 32.27 | 48,856 | -0.59(-1.81%) |
May 11, 2017 | 33.52 | 33.52 | 32.87 | 32.87 | 44,079 | -0.38(-1.16%) |
May 10, 2017 | 32.89 | 33.46 | 32.81 | 33.25 | 60,502 | +0.66(+2.01%) |
May 09, 2017 | 32.83 | 33.13 | 32.34 | 32.60 | 51,132 | -0.24(-0.75%) |
May 08, 2017 | 32.91 | 33.10 | 32.61 | 32.84 | 61,024 | -0.11(-0.34%) |
May 05, 2017 | 31.90 | 32.98 | 31.72 | 32.96 | 115,640 | +1.23(+3.88%) |
May 04, 2017 | 32.32 | 32.32 | 31.42 | 31.72 | 53,796 | -0.91(-2.80%) |
May 03, 2017 | 32.83 | 32.83 | 32.33 | 32.64 | 96,460 | -0.00(-0.01%) |
May 02, 2017 | 33.12 | 33.21 | 32.44 | 32.64 | 121,318 | -0.38(-1.14%) |
May 01, 2017 | 33.31 | 33.61 | 32.93 | 33.02 | 118,164 | -0.31(-0.94%) |
Apr 28, 2017 | 34.07 | 34.13 | 33.33 | 33.33 | 58,320 | -0.43(-1.27%) |
Apr 27, 2017 | 34.23 | 34.35 | 33.05 | 33.76 | 58,190 | -0.98(-2.82%) |
Apr 26, 2017 | 34.35 | 35.25 | 34.35 | 34.74 | 35,710 | +0.16(+0.46%) |
Apr 25, 2017 | 34.31 | 34.60 | 34.11 | 34.58 | 92,196 | +0.47(+1.38%) |
Apr 24, 2017 | 34.47 | 34.49 | 34.09 | 34.11 | 33,539 | +0.01(+0.03%) |
Apr 21, 2017 | 34.37 | 34.37 | 33.84 | 34.10 | 53,161 | -0.52(-1.51%) |
Apr 20, 2017 | 34.72 | 34.93 | 34.60 | 34.63 | 33,137 | +0.04(+0.10%) |
Apr 19, 2017 | 35.62 | 35.62 | 34.49 | 34.59 | 22,525 | -0.88(-2.49%) |
Apr 18, 2017 | 35.39 | 35.82 | 35.29 | 35.47 | 16,516 | -0.19(-0.54%) |
Apr 17, 2017 | 35.66 | 35.76 | 35.43 | 35.67 | 22,374 | +0.03(+0.10%) |
Apr 13, 2017 | 36.54 | 36.54 | 35.56 | 35.63 | 32,151 | -0.95(-2.60%) |
Apr 12, 2017 | 37.24 | 37.53 | 36.49 | 36.58 | 13,332 | -0.73(-1.97%) |
Apr 11, 2017 | 37.30 | 37.34 | 36.75 | 37.32 | 19,000 | -0.04(-0.12%) |
Apr 10, 2017 | 36.97 | 37.46 | 36.91 | 37.36 | 20,043 | +0.60(+1.64%) |
Apr 07, 2017 | 37.18 | 37.18 | 36.76 | 36.76 | 18,745 | -0.32(-0.87%) |
Apr 06, 2017 | 36.73 | 37.10 | 36.71 | 37.08 | 24,017 | +0.55(+1.51%) |
Apr 05, 2017 | 37.12 | 37.66 | 36.43 | 36.53 | 108,191 | -0.10(-0.26%) |
Apr 04, 2017 | 36.48 | 36.64 | 36.22 | 36.63 | 15,059 | +0.24(+0.65%) |
Apr 03, 2017 | 36.89 | 37.05 | 36.15 | 36.39 | 73,951 | -0.40(-1.09%) |
Mar 31, 2017 | 36.42 | 36.89 | 36.42 | 36.79 | 22,009 | +0.33(+0.91%) |
Mar 30, 2017 | 36.81 | 36.92 | 36.43 | 36.46 | 45,746 | -0.13(-0.36%) |
Mar 29, 2017 | 35.82 | 36.64 | 35.80 | 36.59 | 19,296 | +0.71(+1.97%) |
Mar 28, 2017 | 35.17 | 35.94 | 35.04 | 35.88 | 30,536 | +0.85(+2.42%) |
Mar 27, 2017 | 35.03 | 35.11 | 34.72 | 35.04 | 32,483 | -0.30(-0.84%) |
Mar 24, 2017 | 35.57 | 35.85 | 35.26 | 35.33 | 34,681 | -0.21(-0.59%) |
Mar 23, 2017 | 35.47 | 35.77 | 35.34 | 35.54 | 56,242 | -0.09(-0.24%) |
Mar 22, 2017 | 35.58 | 35.72 | 35.31 | 35.63 | 32,860 | -0.17(-0.49%) |
Mar 21, 2017 | 36.33 | 36.33 | 35.61 | 35.80 | 36,413 | -0.37(-1.03%) |
Mar 20, 2017 | 36.06 | 36.20 | 35.67 | 36.18 | 29,660 | -0.18(-0.49%) |
Mar 17, 2017 | 36.54 | 36.71 | 36.28 | 36.35 | 44,251 | -0.08(-0.22%) |
Mar 16, 2017 | 36.80 | 36.80 | 36.21 | 36.43 | 46,268 | -0.24(-0.64%) |
Mar 15, 2017 | 35.90 | 36.79 | 35.74 | 36.67 | 149,093 | +1.15(+3.24%) |
Mar 14, 2017 | 35.71 | 35.71 | 34.80 | 35.52 | 50,159 | -0.62(-1.71%) |
Mar 13, 2017 | 36.12 | 36.38 | 35.94 | 36.13 | 28,339 | +0.04(+0.12%) |
Mar 10, 2017 | 36.39 | 36.55 | 35.80 | 36.09 | 28,954 | +0.07(+0.19%) |
Mar 09, 2017 | 36.07 | 36.15 | 35.35 | 36.02 | 179,671 | -0.34(-0.94%) |
Mar 08, 2017 | 37.32 | 37.58 | 36.28 | 36.36 | 111,304 | -1.23(-3.27%) |
Mar 07, 2017 | 38.29 | 38.35 | 37.54 | 37.59 | 50,485 | -0.44(-1.17%) |
Mar 06, 2017 | 38.01 | 38.10 | 37.65 | 38.04 | 48,958 | -0.22(-0.57%) |
Mar 03, 2017 | 38.59 | 38.77 | 38.19 | 38.26 | 138,200 | -0.23(-0.58%) |
Mar 02, 2017 | 39.06 | 39.21 | 38.48 | 38.48 | 45,960 | -0.92(-2.32%) |
Mar 01, 2017 | 38.65 | 39.59 | 38.65 | 39.40 | 79,707 | +1.06(+2.78%) |
Feb 28, 2017 | 38.63 | 38.73 | 38.24 | 38.33 | 106,174 | -0.59(-1.52%) |
Feb 27, 2017 | 38.26 | 39.24 | 38.12 | 38.93 | 41,305 | +0.72(+1.87%) |
Feb 24, 2017 | 38.18 | 38.49 | 38.03 | 38.21 | 196,799 | -0.51(-1.31%) |
Feb 23, 2017 | 39.14 | 39.14 | 38.45 | 38.72 | 28,146 | +0.11(+0.29%) |
Feb 22, 2017 | 38.96 | 38.96 | 38.56 | 38.60 | 31,994 | -0.51(-1.32%) |
Feb 21, 2017 | 39.08 | 39.39 | 39.08 | 39.12 | 40,733 | +0.39(+1.01%) |
Feb 17, 2017 | 38.72 | 38.72 | 38.72 | 0 | -0.48(-1.22%) | |
Feb 16, 2017 | 39.95 | 39.95 | 39.11 | 39.20 | 30,802 | -0.65(-1.64%) |
Feb 15, 2017 | 40.16 | 40.27 | 39.67 | 39.86 | 32,627 | -0.51(-1.25%) |
Feb 14, 2017 | 39.90 | 40.38 | 39.68 | 40.36 | 41,680 | +0.63(+1.58%) |
Feb 13, 2017 | 39.60 | 39.90 | 39.42 | 39.74 | 179,587 | +0.09(+0.22%) |
Feb 10, 2017 | 39.70 | 40.11 | 39.60 | 39.65 | 39,873 | +0.38(+0.95%) |
Feb 09, 2017 | 39.19 | 39.54 | 39.17 | 39.27 | 30,689 | +0.31(+0.81%) |
Feb 08, 2017 | 38.70 | 38.99 | 38.04 | 38.96 | 66,167 | -0.03(-0.09%) |
Feb 07, 2017 | 39.34 | 39.58 | 38.76 | 38.99 | 159,009 | -0.44(-1.13%) |
Feb 06, 2017 | 40.30 | 40.30 | 39.38 | 39.44 | 32,562 | -0.86(-2.14%) |
Feb 03, 2017 | 39.69 | 40.44 | 39.66 | 40.30 | 32,347 | +0.71(+1.78%) |
Feb 02, 2017 | 40.06 | 40.06 | 39.39 | 39.60 | 114,570 | -0.26(-0.66%) |
Feb 01, 2017 | 40.22 | 40.28 | 39.43 | 39.86 | 65,843 | +0.02(+0.04%) |
Jan 31, 2017 | 39.67 | 39.87 | 39.21 | 39.84 | 43,091 | +0.44(+1.11%) |
Jan 30, 2017 | 40.64 | 40.64 | 39.08 | 39.40 | 133,016 | -1.26(-3.09%) |
Jan 27, 2017 | 41.06 | 41.06 | 40.47 | 40.66 | 82,620 | -0.40(-0.98%) |
Jan 26, 2017 | 41.68 | 41.68 | 40.96 | 41.06 | 69,281 | -0.35(-0.84%) |
Jan 25, 2017 | 40.84 | 41.47 | 40.84 | 41.41 | 61,015 | +0.80(+1.96%) |
Jan 24, 2017 | 40.28 | 40.82 | 39.95 | 40.61 | 157,844 | +0.68(+1.70%) |
Jan 23, 2017 | 40.69 | 40.69 | 39.55 | 39.93 | 83,122 | -0.95(-2.31%) |
Jan 20, 2017 | 40.84 | 41.15 | 40.77 | 40.88 | 55,656 | +0.34(+0.84%) |
Jan 19, 2017 | 40.73 | 40.89 | 40.46 | 40.54 | 92,808 | -0.17(-0.41%) |
Jan 18, 2017 | 40.53 | 40.84 | 40.38 | 40.70 | 102,845 | -0.12(-0.30%) |
Jan 17, 2017 | 40.72 | 40.90 | 40.42 | 40.83 | 38,767 | +0.38(+0.95%) |
Jan 13, 2017 | 40.44 | 40.44 | 40.44 | 0 | -0.51(-1.26%) | |
Jan 12, 2017 | 41.56 | 41.56 | 40.64 | 40.96 | 48,093 | -0.32(-0.78%) |
Jan 11, 2017 | 40.85 | 41.38 | 40.68 | 41.28 | 65,182 | +0.65(+1.59%) |
Jan 10, 2017 | 41.04 | 41.06 | 40.55 | 40.63 | 66,776 | -0.40(-0.98%) |
Jan 09, 2017 | 41.33 | 41.38 | 40.91 | 41.04 | 47,214 | -0.56(-1.34%) |
Jan 06, 2017 | 41.32 | 41.72 | 40.97 | 41.59 | 33,041 | +0.37(+0.89%) |
Jan 05, 2017 | 41.17 | 41.48 | 40.90 | 41.23 | 96,739 | +0.07(+0.17%) |
Jan 04, 2017 | 40.56 | 41.23 | 40.48 | 41.16 | 31,641 | +0.72(+1.77%) |
Jan 03, 2017 | 40.27 | 40.94 | 39.88 | 40.44 | 117,222 | +0.80(+2.02%) |
Dec 30, 2016 | 39.64 | 39.64 | 39.64 | 0 | +0.02(+0.04%) | |
Dec 29, 2016 | 39.74 | 39.90 | 39.46 | 39.62 | 164,211 | -0.17(-0.44%) |
Dec 28, 2016 | 40.52 | 40.52 | 39.74 | 39.80 | 15,068 | -0.67(-1.66%) |
Dec 27, 2016 | 40.29 | 40.63 | 40.20 | 40.47 | 70,963 | +0.42(+1.05%) |
Dec 23, 2016 | 40.05 | 40.05 | 40.05 | 0 | -0.24(-0.58%) | |
Dec 22, 2016 | 40.48 | 40.48 | 40.24 | 40.29 | 24,246 | -0.07(-0.17%) |
Dec 21, 2016 | 40.40 | 40.51 | 40.17 | 40.36 | 49,836 | +0.09(+0.22%) |
Dec 20, 2016 | 40.40 | 40.57 | 40.12 | 40.27 | 28,231 | +0.22(+0.54%) |
Dec 19, 2016 | 40.36 | 40.36 | 39.93 | 40.05 | 51,196 | -0.15(-0.37%) |
Dec 16, 2016 | 40.61 | 40.61 | 40.03 | 40.20 | 37,232 | -0.02(-0.04%) |
Dec 15, 2016 | 39.85 | 40.40 | 39.42 | 40.22 | 51,151 | +0.31(+0.79%) |
Dec 14, 2016 | 40.73 | 40.95 | 39.79 | 39.90 | 89,367 | -1.20(-2.92%) |
Dec 13, 2016 | 41.31 | 41.41 | 40.46 | 41.10 | 108,352 | +0.11(+0.28%) |
Dec 12, 2016 | 42.76 | 42.76 | 40.86 | 40.99 | 181,280 | +0.10(+0.26%) |
Dec 09, 2016 | 40.82 | 40.99 | 40.53 | 40.89 | 94,279 | +0.37(+0.90%) |
Dec 08, 2016 | 40.10 | 40.56 | 39.83 | 40.52 | 65,931 | +0.56(+1.39%) |
Dec 07, 2016 | 39.92 | 40.23 | 39.73 | 39.96 | 34,172 | -0.17(-0.43%) |
Dec 06, 2016 | 39.48 | 40.22 | 39.29 | 40.14 | 63,596 | +0.20(+0.50%) |
Dec 05, 2016 | 39.64 | 40.14 | 39.43 | 39.94 | 56,290 | +0.82(+2.09%) |
Dec 02, 2016 | 38.74 | 39.27 | 38.74 | 39.12 | 69,984 | +0.27(+0.69%) |
Dec 01, 2016 | 39.21 | 39.62 | 38.72 | 38.85 | 106,374 | +0.48(+1.25%) |
Nov 30, 2016 | 36.63 | 38.70 | 36.63 | 38.37 | 140,279 | +3.48(+9.98%) |
Nov 29, 2016 | 35.27 | 35.27 | 34.46 | 34.89 | 29,934 | -0.78(-2.20%) |
Nov 28, 2016 | 36.48 | 36.48 | 35.64 | 35.67 | 26,068 | -0.64(-1.75%) |
Nov 25, 2016 | 36.59 | 36.59 | 36.10 | 36.31 | 25,911 | -0.34(-0.93%) |
Nov 23, 2016 | 36.65 | 36.65 | 36.65 | 0 | +0.26(+0.72%) | |
Nov 22, 2016 | 36.52 | 36.62 | 35.89 | 36.39 | 53,431 | -0.01(-0.02%) |
Nov 21, 2016 | 36.23 | 36.52 | 36.18 | 36.39 | 112,630 | +0.90(+2.53%) |
Nov 18, 2016 | 35.61 | 35.70 | 35.47 | 35.50 | 25,374 | +0.04(+0.12%) |
Nov 17, 2016 | 35.86 | 36.13 | 35.34 | 35.45 | 33,130 | -0.17(-0.46%) |
Nov 16, 2016 | 35.66 | 35.83 | 35.32 | 35.62 | 87,385 | -0.23(-0.63%) |
Nov 15, 2016 | 35.06 | 35.87 | 35.03 | 35.85 | 54,787 | +1.16(+3.34%) |
Nov 14, 2016 | 34.01 | 34.69 | 33.93 | 34.69 | 35,030 | +0.60(+1.76%) |
Nov 11, 2016 | 34.13 | 34.23 | 33.40 | 34.09 | 40,010 | -0.37(-1.09%) |
Nov 10, 2016 | 34.03 | 34.62 | 33.94 | 34.46 | 59,045 | +0.37(+1.10%) |
Nov 09, 2016 | 32.99 | 34.11 | 32.99 | 34.09 | 63,414 | +1.06(+3.22%) |
Nov 08, 2016 | 32.84 | 33.22 | 32.62 | 33.02 | 45,670 | -0.05(-0.16%) |
Nov 07, 2016 | 33.01 | 33.11 | 32.85 | 33.08 | 47,940 | +0.57(+1.74%) |
Nov 04, 2016 | 32.50 | 32.81 | 31.96 | 32.51 | 19,354 | -0.12(-0.37%) |
Nov 03, 2016 | 32.33 | 32.69 | 32.14 | 32.63 | 11,359 | +0.43(+1.32%) |
Nov 02, 2016 | 32.58 | 32.58 | 31.89 | 32.21 | 98,782 | -0.76(-2.30%) |
Nov 01, 2016 | 33.16 | 33.29 | 32.45 | 32.96 | 81,777 | +0.05(+0.16%) |
Oct 31, 2016 | 33.69 | 33.79 | 32.88 | 32.91 | 24,710 | -0.84(-2.48%) |
Oct 28, 2016 | 34.23 | 34.37 | 33.51 | 33.75 | 27,226 | -0.40(-1.17%) |
Oct 27, 2016 | 34.78 | 34.78 | 34.15 | 34.15 | 21,577 | -0.49(-1.41%) |
Oct 26, 2016 | 34.42 | 34.83 | 34.22 | 34.64 | 41,591 | -0.14(-0.40%) |
Oct 25, 2016 | 35.23 | 35.78 | 34.74 | 34.77 | 28,590 | -0.43(-1.21%) |
Oct 24, 2016 | 35.59 | 35.59 | 34.79 | 35.20 | 23,923 | -0.34(-0.96%) |
Oct 21, 2016 | 35.53 | 35.73 | 35.37 | 35.54 | 32,854 | -0.32(-0.90%) |
Oct 20, 2016 | 35.76 | 36.02 | 35.46 | 35.86 | 36,086 | -0.14(-0.39%) |
Oct 19, 2016 | 35.43 | 36.39 | 35.43 | 36.00 | 70,148 | +0.91(+2.58%) |
Oct 18, 2016 | 35.29 | 35.29 | 34.90 | 35.10 | 16,796 | +0.30(+0.85%) |
Oct 17, 2016 | 34.98 | 35.31 | 34.69 | 34.80 | 18,643 | -0.25(-0.72%) |
Oct 14, 2016 | 35.58 | 35.67 | 35.05 | 35.05 | 28,862 | -0.34(-0.96%) |
Oct 13, 2016 | 34.99 | 35.56 | 34.83 | 35.39 | 39,369 | +0.03(+0.10%) |
Oct 12, 2016 | 35.41 | 35.51 | 35.22 | 35.36 | 35,082 | -0.17(-0.49%) |
Oct 11, 2016 | 35.88 | 35.88 | 35.27 | 35.53 | 40,649 | -0.50(-1.38%) |
Oct 10, 2016 | 35.67 | 36.19 | 35.67 | 36.03 | 99,333 | +0.82(+2.32%) |
Oct 07, 2016 | 35.36 | 35.59 | 35.08 | 35.21 | 46,805 | -0.12(-0.35%) |
Oct 06, 2016 | 35.17 | 35.49 | 35.01 | 35.33 | 40,692 | +0.37(+1.05%) |
Oct 05, 2016 | 34.47 | 35.30 | 34.47 | 34.97 | 137,017 | +1.03(+3.03%) |
Oct 04, 2016 | 34.45 | 34.45 | 33.81 | 33.94 | 61,166 | -0.37(-1.09%) |
Oct 03, 2016 | 34.61 | 34.61 | 34.04 | 34.31 | 108,500 | -0.12(-0.35%) |
Sep 30, 2016 | 34.27 | 34.64 | 33.86 | 34.43 | 73,138 | +0.53(+1.57%) |
Sep 29, 2016 | 33.32 | 34.51 | 33.32 | 33.90 | 199,773 | +0.69(+2.07%) |
Sep 28, 2016 | 31.49 | 33.26 | 31.25 | 33.22 | 92,376 | +1.89(+6.03%) |
Sep 27, 2016 | 31.30 | 31.50 | 30.92 | 31.33 | 39,014 | -0.39(-1.24%) |
Sep 26, 2016 | 31.83 | 32.19 | 31.66 | 31.72 | 114,260 | +0.06(+0.20%) |
Sep 23, 2016 | 32.39 | 32.64 | 31.65 | 31.65 | 37,127 | -0.88(-2.70%) |
Sep 22, 2016 | 32.53 | 32.78 | 32.45 | 32.53 | 78,144 | +0.44(+1.38%) |
Sep 21, 2016 | 31.44 | 32.12 | 31.42 | 32.09 | 230,346 | +1.07(+3.44%) |
Sep 20, 2016 | 31.33 | 31.47 | 31.02 | 31.02 | 173,598 | -0.30(-0.97%) |
Sep 19, 2016 | 31.74 | 31.92 | 31.32 | 31.32 | 26,586 | -0.03(-0.11%) |
Sep 16, 2016 | 31.24 | 31.49 | 31.11 | 31.36 | 29,472 | -0.30(-0.93%) |
Sep 15, 2016 | 31.59 | 31.85 | 31.30 | 31.65 | 23,979 | +0.36(+1.17%) |
Sep 14, 2016 | 31.38 | 32.00 | 31.18 | 31.29 | 82,409 | -0.30(-0.93%) |
Sep 13, 2016 | 32.00 | 32.12 | 31.35 | 31.59 | 101,327 | -1.04(-3.19%) |
Sep 12, 2016 | 31.74 | 32.74 | 31.74 | 32.63 | 18,906 | +0.36(+1.13%) |
Sep 09, 2016 | 33.37 | 33.37 | 32.26 | 32.26 | 25,121 | -1.50(-4.45%) |
Sep 08, 2016 | 33.07 | 33.81 | 32.91 | 33.77 | 84,576 | +0.88(+2.67%) |
Sep 07, 2016 | 33.08 | 33.10 | 32.80 | 32.89 | 23,795 | -0.09(-0.26%) |
Sep 06, 2016 | 32.65 | 33.04 | 32.57 | 32.97 | 42,972 | +0.40(+1.23%) |
Sep 02, 2016 | 32.66 | 32.58 | 32.58 | 32.58 | 27,865 | +0.30(+0.91%) |