Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.82 | 28.03 | 27.55 | 27.96 | 820,532 | +0.19(+0.68%) |
Jul 28, 2017 | 27.67 | 27.88 | 27.52 | 27.77 | 421,300 | -0.07(-0.25%) |
Jul 27, 2017 | 28.09 | 28.36 | 27.38 | 27.84 | 1,038,881 | -0.25(-0.89%) |
Jul 26, 2017 | 28.47 | 28.47 | 27.89 | 28.09 | 622,632 | -0.30(-1.06%) |
Jul 25, 2017 | 28.34 | 28.50 | 28.16 | 28.39 | 1,370,750 | +0.09(+0.32%) |
Jul 24, 2017 | 28.12 | 28.38 | 28.04 | 28.30 | 615,854 | +0.20(+0.71%) |
Jul 21, 2017 | 28.07 | 28.30 | 27.72 | 28.10 | 650,395 | -0.03(-0.11%) |
Jul 20, 2017 | 28.27 | 27.77 | 28.13 | 705,548 | +0.19(+0.68%) | |
Jul 19, 2017 | 27.73 | 28.08 | 27.68 | 27.94 | 598,767 | +0.28(+1.01%) |
Jul 18, 2017 | 27.43 | 27.67 | 27.16 | 27.66 | 1,063,145 | +0.09(+0.33%) |
Jul 17, 2017 | 27.57 | 27.64 | 27.28 | 27.57 | 1,585,133 | -0.08(-0.29%) |
Jul 14, 2017 | 28.13 | 28.25 | 27.64 | 27.65 | 1,122,315 | -0.65(-2.30%) |
Jul 13, 2017 | 28.30 | 28.48 | 28.12 | 28.30 | 570,115 | -0.10(-0.35%) |
Jul 12, 2017 | 28.26 | 28.58 | 28.06 | 28.40 | 793,529 | +0.34(+1.21%) |
Jul 11, 2017 | 27.67 | 28.23 | 27.64 | 28.06 | 1,213,471 | +0.45(+1.63%) |
Jul 10, 2017 | 27.80 | 28.04 | 27.61 | 27.61 | 854,284 | -0.24(-0.86%) |
Jul 07, 2017 | 27.46 | 27.91 | 27.41 | 27.85 | 774,656 | +0.39(+1.42%) |
Jul 06, 2017 | 27.72 | 27.75 | 27.43 | 27.46 | 1,205,467 | -0.42(-1.51%) |
Jul 05, 2017 | 28.01 | 28.27 | 27.80 | 27.88 | 774,352 | -0.05(-0.18%) |
Jul 03, 2017 | 28.14 | 28.28 | 27.93 | 27.93 | 715,444 | -0.09(-0.32%) |
Jun 30, 2017 | 28.09 | 28.29 | 27.61 | 28.02 | 1,388,860 | -0.19(-0.67%) |
Jun 29, 2017 | 29.37 | 29.65 | 27.84 | 28.21 | 3,242,941 | -1.29(-4.37%) |
Jun 28, 2017 | 29.08 | 29.65 | 28.82 | 29.50 | 1,713,169 | +0.55(+1.90%) |
Jun 27, 2017 | 28.86 | 29.26 | 28.78 | 28.95 | 1,664,875 | -0.15(-0.52%) |
Jun 26, 2017 | 28.97 | 29.12 | 28.66 | 29.10 | 1,120,435 | +0.18(+0.62%) |
Jun 23, 2017 | 28.95 | 28.92 | 2,942,494 | +0.75(+2.66%) | ||
Jun 22, 2017 | 28.37 | 28.52 | 28.01 | 28.17 | 1,088,748 | -0.08(-0.28%) |
Jun 21, 2017 | 28.68 | 28.68 | 28.08 | 28.25 | 1,064,638 | -0.39(-1.36%) |
Jun 20, 2017 | 29.13 | 29.20 | 28.58 | 28.64 | 632,228 | -0.56(-1.92%) |
Jun 19, 2017 | 29.10 | 29.33 | 28.98 | 29.20 | 1,028,410 | +0.23(+0.79%) |
Jun 16, 2017 | 29.03 | 29.08 | 28.58 | 28.97 | 1,863,352 | -0.06(-0.21%) |
Jun 15, 2017 | 28.48 | 29.13 | 28.21 | 29.03 | 1,025,847 | +0.38(+1.33%) |
Jun 14, 2017 | 28.87 | 28.94 | 28.46 | 28.65 | 889,954 | -0.28(-0.97%) |
Jun 13, 2017 | 28.72 | 29.10 | 28.18 | 28.93 | 876,089 | +0.36(+1.26%) |
Jun 12, 2017 | 28.36 | 28.64 | 28.04 | 28.57 | 964,239 | +0.07(+0.25%) |
Jun 09, 2017 | 29.09 | 29.20 | 28.13 | 28.50 | 1,165,716 | -0.61(-2.10%) |
Jun 08, 2017 | 28.53 | 29.19 | 28.41 | 29.11 | 954,904 | +0.47(+1.64%) |
Jun 07, 2017 | 28.78 | 29.04 | 28.50 | 28.64 | 794,470 | -0.10(-0.35%) |
Jun 06, 2017 | 28.69 | 29.05 | 28.63 | 28.74 | 1,295,743 | -0.05(-0.17%) |
Jun 05, 2017 | 28.91 | 29.02 | 28.67 | 28.79 | 817,436 | -0.18(-0.62%) |
Jun 02, 2017 | 28.87 | 29.25 | 28.60 | 28.97 | 1,612,972 | +0.03(+0.10%) |
Jun 01, 2017 | 28.25 | 29.00 | 28.08 | 28.94 | 1,575,179 | +0.90(+3.21%) |
May 31, 2017 | 27.82 | 28.25 | 27.69 | 28.04 | 1,347,557 | +0.31(+1.12%) |
May 30, 2017 | 27.68 | 28.00 | 27.45 | 27.73 | 1,165,165 | +0.00(+0.00%) |
May 26, 2017 | 27.72 | 28.01 | 27.26 | 27.73 | 924,873 | -0.28(-1.00%) |
May 25, 2017 | 27.71 | 28.16 | 27.63 | 28.01 | 1,383,606 | +0.36(+1.30%) |
May 24, 2017 | 27.41 | 27.66 | 27.26 | 27.65 | 1,025,131 | +0.26(+0.95%) |
May 23, 2017 | 27.52 | 27.61 | 27.27 | 27.39 | 1,174,380 | -0.05(-0.18%) |
May 22, 2017 | 26.98 | 27.51 | 26.98 | 27.44 | 878,916 | +0.47(+1.74%) |
May 19, 2017 | 27.10 | 27.40 | 26.94 | 26.97 | 925,749 | -0.04(-0.15%) |
May 18, 2017 | 27.02 | 27.40 | 26.66 | 27.01 | 1,387,062 | -0.32(-1.17%) |
May 17, 2017 | 27.97 | 27.99 | 27.32 | 27.33 | 1,019,725 | -0.98(-3.46%) |
May 16, 2017 | 28.09 | 28.36 | 27.97 | 28.31 | 1,306,912 | +0.31(+1.11%) |
May 15, 2017 | 28.13 | 28.29 | 27.88 | 28.00 | 1,611,353 | -0.02(-0.07%) |
May 12, 2017 | 28.03 | 28.03 | 27.63 | 28.02 | 1,311,762 | -0.06(-0.21%) |
May 11, 2017 | 28.12 | 28.42 | 27.96 | 28.08 | 1,489,513 | -0.11(-0.39%) |
May 10, 2017 | 28.03 | 28.30 | 27.72 | 28.19 | 1,440,388 | +0.15(+0.53%) |
May 09, 2017 | 27.67 | 28.21 | 27.61 | 28.04 | 1,985,861 | +0.31(+1.12%) |
May 08, 2017 | 27.63 | 27.91 | 27.46 | 27.73 | 1,790,660 | +0.07(+0.25%) |
May 05, 2017 | 27.00 | 27.68 | 26.84 | 27.66 | 2,690,248 | +0.60(+2.22%) |
May 04, 2017 | 27.00 | 28.75 | 26.58 | 27.06 | 5,307,616 | +1.76(+6.96%) |
May 03, 2017 | 25.40 | 25.53 | 25.10 | 25.30 | 3,111,697 | -0.20(-0.78%) |
May 02, 2017 | 25.67 | 26.00 | 25.38 | 25.50 | 2,510,021 | -0.28(-1.09%) |
May 01, 2017 | 26.00 | 26.00 | 25.70 | 25.78 | 1,885,839 | -0.21(-0.81%) |
Apr 28, 2017 | 25.89 | 26.01 | 25.53 | 25.99 | 1,830,797 | +0.10(+0.39%) |
Apr 27, 2017 | 25.95 | 26.07 | 25.87 | 25.89 | 1,255,494 | -0.02(-0.08%) |
Apr 26, 2017 | 25.95 | 26.01 | 25.79 | 25.91 | 932,203 | -0.01(-0.04%) |
Apr 25, 2017 | 25.90 | 26.10 | 25.88 | 25.92 | 1,267,019 | +0.09(+0.35%) |
Apr 24, 2017 | 25.93 | 26.01 | 25.51 | 25.83 | 2,143,310 | +0.32(+1.25%) |
Apr 21, 2017 | 25.56 | 25.64 | 25.10 | 25.51 | 3,480,390 | -0.03(-0.12%) |
Apr 20, 2017 | 25.96 | 26.00 | 25.52 | 25.54 | 3,600,319 | -0.52(-2.00%) |
Apr 19, 2017 | 26.15 | 26.24 | 25.97 | 26.06 | 1,949,631 | -0.01(-0.04%) |
Apr 18, 2017 | 26.20 | 26.29 | 25.91 | 26.07 | 1,560,069 | -0.13(-0.50%) |
Apr 17, 2017 | 26.04 | 26.43 | 26.04 | 26.20 | 1,421,017 | +0.23(+0.89%) |
Apr 13, 2017 | 26.36 | 26.55 | 25.97 | 25.97 | 1,171,970 | -0.42(-1.59%) |
Apr 12, 2017 | 26.60 | 27.21 | 26.14 | 26.39 | 2,139,628 | -0.25(-0.94%) |
Apr 11, 2017 | 26.60 | 26.72 | 26.39 | 26.64 | 1,130,834 | +0.01(+0.04%) |
Apr 10, 2017 | 26.64 | 26.88 | 26.46 | 26.63 | 1,235,488 | +0.22(+0.83%) |
Apr 07, 2017 | 26.13 | 26.51 | 26.13 | 26.41 | 925,882 | +0.13(+0.49%) |
Apr 06, 2017 | 25.78 | 26.35 | 25.60 | 26.28 | 1,090,320 | +0.49(+1.90%) |
Apr 05, 2017 | 26.16 | 26.23 | 25.77 | 25.79 | 2,429,908 | -0.23(-0.88%) |
Apr 04, 2017 | 25.80 | 26.09 | 25.61 | 26.02 | 3,108,066 | +0.19(+0.74%) |
Apr 03, 2017 | 26.51 | 26.51 | 25.77 | 25.83 | 1,743,546 | -0.62(-2.34%) |
Mar 31, 2017 | 26.22 | 26.54 | 26.20 | 26.45 | 1,938,002 | +0.04(+0.15%) |
Mar 30, 2017 | 26.46 | 26.59 | 26.19 | 26.41 | 1,395,057 | -0.01(-0.04%) |
Mar 29, 2017 | 26.62 | 26.73 | 26.35 | 26.42 | 1,329,326 | -0.28(-1.05%) |
Mar 28, 2017 | 26.47 | 26.88 | 26.24 | 26.70 | 1,572,388 | +0.10(+0.38%) |
Mar 27, 2017 | 26.25 | 26.75 | 26.02 | 26.60 | 1,620,372 | -0.02(-0.08%) |
Mar 24, 2017 | 26.81 | 26.95 | 26.42 | 26.62 | 2,768,852 | -0.05(-0.19%) |
Mar 23, 2017 | 25.64 | 26.71 | 25.42 | 26.67 | 4,170,167 | +1.00(+3.90%) |
Mar 22, 2017 | 25.63 | 26.08 | 25.46 | 25.67 | 2,872,389 | -0.24(-0.93%) |
Mar 21, 2017 | 26.15 | 26.31 | 25.80 | 25.91 | 3,535,599 | -0.20(-0.77%) |
Mar 20, 2017 | 26.06 | 26.17 | 25.74 | 26.11 | 1,916,042 | +0.12(+0.46%) |
Mar 17, 2017 | 26.06 | 26.12 | 25.83 | 25.99 | 2,441,851 | -0.04(-0.15%) |
Mar 16, 2017 | 26.27 | 26.40 | 26.01 | 26.03 | 1,601,684 | -0.14(-0.53%) |
Mar 15, 2017 | 26.27 | 26.37 | 26.00 | 26.17 | 2,395,901 | +0.06(+0.23%) |
Mar 14, 2017 | 26.01 | 26.23 | 25.76 | 26.11 | 2,785,654 | +1.13(+4.52%) |
Mar 13, 2017 | 25.31 | 25.46 | 24.78 | 24.98 | 4,013,927 | -0.40(-1.58%) |
Mar 10, 2017 | 25.21 | 25.82 | 25.21 | 25.38 | 1,875,524 | +0.31(+1.24%) |
Mar 09, 2017 | 25.00 | 25.21 | 24.81 | 25.07 | 1,421,603 | +0.11(+0.44%) |
Mar 08, 2017 | 25.01 | 25.14 | 24.89 | 24.96 | 1,946,207 | -0.03(-0.12%) |
Mar 07, 2017 | 25.11 | 25.25 | 24.96 | 24.99 | 1,251,074 | -0.12(-0.48%) |
Mar 06, 2017 | 24.86 | 25.23 | 24.75 | 25.11 | 1,419,674 | +0.01(+0.04%) |
Mar 03, 2017 | 25.38 | 25.84 | 24.96 | 25.10 | 2,225,562 | -0.26(-1.03%) |
Mar 02, 2017 | 25.91 | 26.00 | 25.33 | 25.36 | 1,520,704 | -0.59(-2.27%) |
Mar 01, 2017 | 26.10 | 26.32 | 25.67 | 25.95 | 2,040,377 | +0.15(+0.58%) |
Feb 28, 2017 | 25.92 | 26.08 | 25.64 | 25.80 | 3,746,661 | -0.26(-1.00%) |
Feb 27, 2017 | 25.75 | 26.14 | 25.54 | 26.06 | 2,669,451 | +0.31(+1.20%) |
Feb 24, 2017 | 26.07 | 26.29 | 25.40 | 25.75 | 4,052,535 | -0.51(-1.94%) |
Feb 23, 2017 | 26.77 | 26.79 | 26.00 | 26.26 | 13,170,726 | -4.44(-14.46%) |
Feb 22, 2017 | 29.83 | 30.79 | 29.73 | 30.70 | 5,243,561 | +0.75(+2.50%) |
Feb 21, 2017 | 30.19 | 30.69 | 29.86 | 29.95 | 3,012,280 | -0.25(-0.83%) |
Feb 17, 2017 | 30.20 | 30.20 | 30.20 | 0 | +0.34(+1.14%) | |
Feb 16, 2017 | 30.01 | 30.20 | 29.65 | 29.86 | 1,672,534 | -0.25(-0.83%) |
Feb 15, 2017 | 29.74 | 30.18 | 29.54 | 30.11 | 1,637,016 | +0.24(+0.80%) |
Feb 14, 2017 | 29.64 | 29.96 | 29.36 | 29.87 | 800,502 | +0.34(+1.15%) |
Feb 13, 2017 | 29.29 | 29.66 | 29.04 | 29.53 | 837,517 | +0.43(+1.48%) |
Feb 10, 2017 | 28.78 | 29.16 | 28.47 | 29.10 | 2,102,221 | +0.34(+1.18%) |
Feb 09, 2017 | 28.56 | 28.99 | 28.56 | 28.76 | 1,419,516 | +0.29(+1.02%) |
Feb 08, 2017 | 28.51 | 28.84 | 28.30 | 28.47 | 863,344 | -0.13(-0.45%) |
Feb 07, 2017 | 28.72 | 28.86 | 28.41 | 28.60 | 592,530 | -0.01(-0.03%) |
Feb 06, 2017 | 28.67 | 28.75 | 28.52 | 28.61 | 580,110 | -0.18(-0.63%) |
Feb 03, 2017 | 28.97 | 28.97 | 28.74 | 28.79 | 771,202 | +0.03(+0.10%) |
Feb 02, 2017 | 28.92 | 29.12 | 28.51 | 28.76 | 1,010,795 | -0.43(-1.47%) |
Feb 01, 2017 | 28.77 | 29.22 | 28.23 | 29.19 | 2,510,925 | +0.61(+2.13%) |
Jan 31, 2017 | 28.55 | 28.85 | 26.10 | 28.58 | 4,566,016 | -0.14(-0.49%) |
Jan 30, 2017 | 29.33 | 29.33 | 28.42 | 28.72 | 1,192,106 | -0.81(-2.74%) |
Jan 27, 2017 | 29.35 | 29.58 | 28.80 | 29.53 | 1,391,351 | +0.17(+0.58%) |
Jan 26, 2017 | 29.84 | 29.90 | 29.27 | 29.36 | 779,240 | -0.36(-1.21%) |
Jan 25, 2017 | 29.45 | 29.80 | 29.45 | 29.72 | 1,440,965 | +0.47(+1.61%) |
Jan 24, 2017 | 29.15 | 29.62 | 29.00 | 29.25 | 1,778,567 | +0.07(+0.24%) |
Jan 23, 2017 | 29.18 | 29.39 | 28.99 | 29.18 | 1,222,677 | -0.15(-0.51%) |
Jan 20, 2017 | 29.34 | 29.68 | 29.19 | 29.33 | 958,132 | +0.06(+0.20%) |
Jan 19, 2017 | 29.17 | 29.63 | 28.96 | 29.27 | 1,045,918 | +0.01(+0.03%) |
Jan 18, 2017 | 29.40 | 29.69 | 29.22 | 29.26 | 876,808 | -0.01(-0.03%) |
Jan 17, 2017 | 29.62 | 30.14 | 29.07 | 29.27 | 1,250,992 | -0.44(-1.48%) |
Jan 13, 2017 | 29.71 | 29.71 | 29.71 | 0 | +0.52(+1.78%) | |
Jan 12, 2017 | 29.91 | 30.06 | 29.15 | 29.19 | 2,713,674 | -0.91(-3.02%) |
Jan 11, 2017 | 29.97 | 30.14 | 29.75 | 30.10 | 1,190,193 | -0.06(-0.20%) |
Jan 10, 2017 | 30.31 | 30.44 | 29.95 | 30.16 | 919,089 | -0.22(-0.72%) |
Jan 09, 2017 | 30.54 | 30.62 | 30.10 | 30.38 | 1,270,538 | -0.29(-0.95%) |
Jan 06, 2017 | 30.82 | 31.05 | 30.50 | 30.67 | 1,028,629 | -0.28(-0.90%) |
Jan 05, 2017 | 31.26 | 31.52 | 30.81 | 30.95 | 1,619,813 | -0.34(-1.09%) |
Jan 04, 2017 | 30.21 | 31.34 | 29.86 | 31.29 | 2,346,228 | +1.18(+3.92%) |
Jan 03, 2017 | 30.30 | 31.05 | 29.93 | 30.11 | 2,015,630 | -0.02(-0.07%) |
Dec 30, 2016 | 30.13 | 30.13 | 30.13 | 0 | +0.02(+0.07%) | |
Dec 29, 2016 | 29.96 | 30.23 | 29.88 | 30.11 | 710,955 | +0.19(+0.64%) |
Dec 28, 2016 | 30.91 | 30.95 | 29.86 | 29.92 | 1,367,757 | -0.94(-3.05%) |
Dec 27, 2016 | 30.64 | 31.07 | 30.50 | 30.86 | 646,391 | +0.30(+0.98%) |
Dec 23, 2016 | 30.56 | 30.56 | 30.56 | 0 | -0.40(-1.29%) | |
Dec 22, 2016 | 31.34 | 31.34 | 30.66 | 30.96 | 1,363,238 | -0.33(-1.05%) |
Dec 21, 2016 | 31.34 | 31.50 | 30.74 | 31.29 | 1,731,820 | -0.05(-0.16%) |
Dec 20, 2016 | 31.33 | 31.46 | 30.99 | 31.34 | 1,323,758 | +0.18(+0.58%) |
Dec 19, 2016 | 31.10 | 31.32 | 30.84 | 31.16 | 1,180,241 | +0.28(+0.91%) |
Dec 16, 2016 | 30.61 | 31.14 | 30.58 | 30.88 | 4,879,935 | +0.10(+0.32%) |
Dec 15, 2016 | 30.43 | 31.00 | 30.36 | 30.78 | 2,220,434 | +0.37(+1.22%) |
Dec 14, 2016 | 30.15 | 30.57 | 29.94 | 30.41 | 1,941,261 | +0.25(+0.83%) |
Dec 13, 2016 | 30.53 | 30.99 | 29.90 | 30.16 | 4,084,628 | +0.66(+2.24%) |
Dec 12, 2016 | 29.32 | 29.81 | 29.03 | 29.50 | 1,386,314 | -0.25(-0.84%) |
Dec 09, 2016 | 30.35 | 30.40 | 29.30 | 29.75 | 1,962,500 | -0.63(-2.07%) |
Dec 08, 2016 | 30.00 | 30.39 | 29.73 | 30.38 | 1,408,934 | +0.39(+1.30%) |
Dec 07, 2016 | 29.17 | 30.22 | 29.05 | 29.99 | 3,015,263 | +1.11(+3.84%) |
Dec 06, 2016 | 28.66 | 28.88 | 28.28 | 28.88 | 1,063,140 | +0.20(+0.70%) |
Dec 05, 2016 | 28.29 | 28.75 | 28.24 | 28.68 | 893,399 | +0.62(+2.21%) |
Dec 02, 2016 | 27.78 | 28.22 | 27.56 | 28.06 | 1,554,981 | +0.15(+0.54%) |
Dec 01, 2016 | 28.78 | 29.14 | 27.71 | 27.91 | 1,946,874 | -0.78(-2.72%) |
Nov 30, 2016 | 29.47 | 29.65 | 28.39 | 28.69 | 2,155,105 | -0.61(-2.08%) |
Nov 29, 2016 | 29.14 | 29.49 | 29.04 | 29.30 | 696,526 | +0.16(+0.55%) |
Nov 28, 2016 | 29.46 | 29.46 | 28.99 | 29.14 | 655,660 | -0.33(-1.12%) |
Nov 25, 2016 | 29.53 | 29.56 | 29.29 | 29.47 | 375,147 | +0.10(+0.34%) |
Nov 23, 2016 | 29.37 | 29.37 | 29.37 | 0 | +0.33(+1.14%) | |
Nov 22, 2016 | 29.02 | 29.11 | 28.65 | 29.04 | 1,008,464 | +0.05(+0.17%) |
Nov 21, 2016 | 29.37 | 29.44 | 28.91 | 28.99 | 866,023 | -0.18(-0.62%) |
Nov 18, 2016 | 29.35 | 29.50 | 29.12 | 29.17 | 1,598,891 | -0.12(-0.41%) |
Nov 17, 2016 | 28.77 | 29.34 | 28.54 | 29.29 | 1,629,338 | +0.41(+1.42%) |
Nov 16, 2016 | 28.86 | 29.38 | 28.61 | 28.88 | 1,246,089 | -0.17(-0.59%) |
Nov 15, 2016 | 28.73 | 29.14 | 28.57 | 29.05 | 985,620 | +0.18(+0.62%) |
Nov 14, 2016 | 29.00 | 29.48 | 28.82 | 28.87 | 1,490,680 | -0.15(-0.52%) |
Nov 11, 2016 | 28.08 | 29.08 | 27.95 | 29.02 | 2,059,111 | +0.84(+2.98%) |
Nov 10, 2016 | 27.94 | 28.60 | 27.68 | 28.18 | 1,646,759 | +0.45(+1.62%) |
Nov 09, 2016 | 26.66 | 27.78 | 26.49 | 27.73 | 1,688,414 | +0.72(+2.67%) |
Nov 08, 2016 | 26.58 | 27.15 | 26.25 | 27.01 | 1,184,621 | +0.43(+1.62%) |
Nov 07, 2016 | 26.61 | 26.68 | 26.31 | 26.58 | 1,061,211 | +0.56(+2.15%) |
Nov 04, 2016 | 26.20 | 26.56 | 25.78 | 26.02 | 1,942,764 | -0.19(-0.72%) |
Nov 03, 2016 | 26.50 | 26.65 | 26.16 | 26.21 | 1,572,457 | -0.39(-1.47%) |
Nov 02, 2016 | 27.10 | 27.46 | 26.36 | 26.60 | 1,736,002 | -0.66(-2.42%) |
Nov 01, 2016 | 27.71 | 27.89 | 27.09 | 27.26 | 1,430,825 | -0.52(-1.87%) |
Oct 31, 2016 | 27.01 | 27.86 | 27.00 | 27.78 | 2,187,063 | +0.71(+2.62%) |
Oct 28, 2016 | 27.01 | 27.63 | 26.98 | 27.07 | 1,714,377 | -0.05(-0.18%) |
Oct 27, 2016 | 27.25 | 27.92 | 26.93 | 27.12 | 5,161,693 | -2.41(-8.16%) |
Oct 26, 2016 | 29.40 | 30.13 | 29.33 | 29.53 | 2,427,040 | -0.03(-0.10%) |
Oct 25, 2016 | 29.59 | 30.05 | 29.40 | 29.56 | 1,796,147 | -0.16(-0.54%) |
Oct 24, 2016 | 29.33 | 29.81 | 29.21 | 29.72 | 1,269,559 | +0.51(+1.75%) |
Oct 21, 2016 | 29.20 | 29.29 | 28.75 | 29.21 | 1,254,395 | -0.03(-0.10%) |
Oct 20, 2016 | 29.10 | 29.31 | 28.80 | 29.24 | 808,062 | +0.12(+0.41%) |
Oct 19, 2016 | 28.91 | 29.23 | 28.53 | 29.12 | 777,164 | +0.22(+0.76%) |
Oct 18, 2016 | 28.85 | 28.99 | 28.66 | 28.90 | 697,994 | +0.31(+1.08%) |
Oct 17, 2016 | 28.47 | 28.69 | 28.32 | 28.59 | 740,389 | -0.03(-0.10%) |
Oct 14, 2016 | 28.68 | 29.01 | 28.43 | 28.62 | 1,366,178 | +0.05(+0.18%) |
Oct 13, 2016 | 28.75 | 28.84 | 27.89 | 28.57 | 2,048,018 | -0.52(-1.79%) |
Oct 12, 2016 | 28.82 | 29.21 | 28.02 | 29.09 | 1,668,034 | +0.38(+1.32%) |
Oct 11, 2016 | 29.45 | 29.46 | 28.48 | 28.71 | 1,174,771 | -0.90(-3.04%) |
Oct 10, 2016 | 29.61 | 30.06 | 29.53 | 29.61 | 1,268,201 | -0.04(-0.13%) |
Oct 07, 2016 | 28.32 | 29.70 | 28.00 | 29.65 | 3,397,544 | +1.88(+6.77%) |
Oct 06, 2016 | 27.86 | 27.96 | 27.70 | 27.77 | 1,324,460 | -0.04(-0.14%) |
Oct 05, 2016 | 28.01 | 28.25 | 27.69 | 27.81 | 2,081,994 | -0.03(-0.11%) |
Oct 04, 2016 | 28.09 | 28.15 | 27.67 | 27.84 | 1,195,555 | -0.06(-0.22%) |
Oct 03, 2016 | 28.03 | 28.23 | 27.79 | 27.90 | 1,285,488 | -0.43(-1.52%) |
Sep 30, 2016 | 28.52 | 28.67 | 28.22 | 28.33 | 1,373,021 | -0.04(-0.14%) |
Sep 29, 2016 | 28.19 | 28.92 | 27.86 | 28.37 | 2,143,557 | +0.05(+0.18%) |
Sep 28, 2016 | 28.43 | 28.55 | 27.77 | 28.32 | 1,872,121 | -0.09(-0.32%) |
Sep 27, 2016 | 28.38 | 28.54 | 28.02 | 28.41 | 1,291,513 | +0.08(+0.28%) |
Sep 26, 2016 | 28.56 | 28.56 | 28.22 | 28.33 | 818,377 | -0.28(-0.98%) |
Sep 23, 2016 | 29.13 | 29.22 | 28.58 | 28.61 | 1,564,797 | -0.71(-2.42%) |
Sep 22, 2016 | 28.98 | 29.54 | 28.63 | 29.32 | 2,273,285 | +0.42(+1.45%) |
Sep 21, 2016 | 28.64 | 28.96 | 28.39 | 28.90 | 1,838,678 | +0.41(+1.44%) |
Sep 20, 2016 | 28.62 | 28.70 | 28.11 | 28.49 | 1,433,310 | +0.25(+0.89%) |
Sep 19, 2016 | 28.29 | 29.10 | 28.22 | 28.24 | 2,304,644 | -0.05(-0.18%) |
Sep 16, 2016 | 28.28 | 28.37 | 27.83 | 28.29 | 3,731,459 | -0.05(-0.18%) |
Sep 15, 2016 | 27.47 | 28.34 | 27.43 | 28.34 | 1,860,365 | +0.87(+3.17%) |
Sep 14, 2016 | 27.42 | 27.64 | 27.21 | 27.47 | 1,060,511 | +0.12(+0.44%) |
Sep 13, 2016 | 26.94 | 27.45 | 26.94 | 27.35 | 1,807,652 | +0.29(+1.07%) |
Sep 12, 2016 | 26.48 | 27.09 | 26.34 | 27.06 | 1,525,961 | +0.33(+1.23%) |
Sep 09, 2016 | 28.04 | 28.14 | 26.45 | 26.73 | 2,756,884 | -1.42(-5.04%) |
Sep 08, 2016 | 28.30 | 28.32 | 27.98 | 28.15 | 1,778,222 | -0.08(-0.28%) |
Sep 07, 2016 | 28.27 | 28.90 | 27.94 | 28.23 | 2,192,433 | +0.01(+0.04%) |
Sep 06, 2016 | 28.50 | 28.87 | 27.89 | 28.22 | 2,807,186 | -0.23(-0.81%) |
Sep 02, 2016 | 28.46 | 28.45 | 28.45 | 28.45 | 960,100 | +0.19(+0.67%) |
Sep 01, 2016 | 28.19 | 28.49 | 27.91 | 28.26 | 1,534,172 | +0.19(+0.68%) |
Aug 31, 2016 | 28.01 | 28.19 | 27.82 | 28.07 | 1,474,120 | +0.01(+0.04%) |
Aug 30, 2016 | 28.00 | 28.17 | 27.87 | 28.06 | 1,084,521 | +0.11(+0.39%) |
Aug 29, 2016 | 27.25 | 28.00 | 27.15 | 27.95 | 1,561,183 | +0.81(+2.98%) |
Aug 26, 2016 | 26.98 | 27.39 | 26.83 | 27.14 | 1,244,893 | +0.28(+1.04%) |
Aug 25, 2016 | 26.67 | 27.05 | 26.58 | 26.86 | 1,087,945 | +0.20(+0.75%) |
Aug 24, 2016 | 27.08 | 27.20 | 26.40 | 26.66 | 1,953,716 | -0.33(-1.22%) |
Aug 23, 2016 | 27.00 | 27.29 | 26.91 | 26.99 | 1,300,908 | +0.18(+0.67%) |
Aug 22, 2016 | 27.06 | 27.16 | 26.74 | 26.81 | 1,022,279 | -0.25(-0.92%) |
Aug 19, 2016 | 27.15 | 27.17 | 26.97 | 27.06 | 1,051,155 | -0.13(-0.48%) |
Aug 18, 2016 | 27.18 | 27.51 | 27.00 | 27.19 | 953,724 | +0.04(+0.15%) |
Aug 17, 2016 | 27.86 | 27.86 | 27.12 | 27.15 | 1,289,087 | -0.63(-2.27%) |
Aug 16, 2016 | 28.28 | 28.37 | 27.77 | 27.78 | 1,061,800 | -0.52(-1.84%) |
Aug 15, 2016 | 27.77 | 28.31 | 27.70 | 28.30 | 2,159,042 | +0.66(+2.39%) |
Aug 12, 2016 | 27.46 | 27.70 | 27.24 | 27.64 | 1,133,782 | +0.18(+0.66%) |
Aug 11, 2016 | 27.40 | 27.62 | 27.15 | 27.46 | 974,337 | +0.10(+0.37%) |
Aug 10, 2016 | 27.26 | 27.37 | 26.97 | 27.36 | 672,847 | +0.10(+0.37%) |
Aug 09, 2016 | 27.22 | 27.63 | 27.07 | 27.26 | 1,004,732 | +0.06(+0.22%) |
Aug 08, 2016 | 27.30 | 27.45 | 27.00 | 27.20 | 1,296,928 | +0.01(+0.04%) |
Aug 05, 2016 | 27.16 | 27.36 | 26.95 | 27.19 | 1,358,972 | +0.26(+0.97%) |
Aug 04, 2016 | 26.89 | 27.15 | 26.66 | 26.93 | 1,199,708 | -0.04(-0.15%) |
Aug 03, 2016 | 26.78 | 27.05 | 26.75 | 26.97 | 1,675,971 | +0.10(+0.37%) |
Aug 02, 2016 | 27.33 | 27.45 | 26.66 | 26.87 | 1,553,910 | -0.61(-2.22%) |