Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.16 | 33.37 | 32.81 | 33.24 | 68,582 | +0.12(+0.37%) |
Jul 28, 2017 | 33.04 | 33.16 | 32.71 | 33.12 | 80,579 | +0.04(+0.12%) |
Jul 27, 2017 | 32.96 | 33.29 | 32.96 | 33.08 | 85,453 | +0.16(+0.50%) |
Jul 26, 2017 | 32.83 | 33.16 | 32.75 | 32.92 | 180,009 | -0.06(-0.19%) |
Jul 25, 2017 | 32.87 | 33.12 | 32.83 | 32.98 | 89,346 | +0.14(+0.44%) |
Jul 24, 2017 | 33.37 | 33.41 | 32.71 | 32.83 | 86,771 | -0.58(-1.72%) |
Jul 21, 2017 | 33.37 | 33.49 | 33.12 | 33.41 | 106,262 | +0.29(+0.87%) |
Jul 20, 2017 | 33.29 | 32.26 | 33.12 | 75,482 | +0.45(+1.38%) | |
Jul 19, 2017 | 32.55 | 32.79 | 32.38 | 32.67 | 49,854 | +0.25(+0.76%) |
Jul 18, 2017 | 32.30 | 32.59 | 32.14 | 32.42 | 73,620 | -0.04(-0.13%) |
Jul 17, 2017 | 32.42 | 32.59 | 32.09 | 32.46 | 143,060 | +0.04(+0.13%) |
Jul 14, 2017 | 32.26 | 32.63 | 32.01 | 32.42 | 174,454 | +0.16(+0.51%) |
Jul 13, 2017 | 32.59 | 32.59 | 32.05 | 32.26 | 59,050 | -0.37(-1.13%) |
Jul 12, 2017 | 32.38 | 33.00 | 32.26 | 32.63 | 85,473 | +0.41(+1.28%) |
Jul 11, 2017 | 32.09 | 32.38 | 31.85 | 32.22 | 101,776 | +0.08(+0.26%) |
Jul 10, 2017 | 32.42 | 32.67 | 32.14 | 32.14 | 87,955 | -0.29(-0.89%) |
Jul 07, 2017 | 32.26 | 32.63 | 32.14 | 32.42 | 83,330 | +0.25(+0.77%) |
Jul 06, 2017 | 32.34 | 32.42 | 32.05 | 32.18 | 96,618 | -0.33(-1.01%) |
Jul 05, 2017 | 32.71 | 33.16 | 31.93 | 32.51 | 132,283 | -0.16(-0.50%) |
Jul 03, 2017 | 32.63 | 32.83 | 32.46 | 32.67 | 56,714 | +0.12(+0.38%) |
Jun 30, 2017 | 32.79 | 33.00 | 32.51 | 32.55 | 105,719 | -0.29(-0.88%) |
Jun 29, 2017 | 33.16 | 33.16 | 32.55 | 32.83 | 133,446 | -0.33(-0.99%) |
Jun 28, 2017 | 33.29 | 33.66 | 33.04 | 33.16 | 166,451 | +0.08(+0.25%) |
Jun 27, 2017 | 33.53 | 33.57 | 32.96 | 33.08 | 131,870 | -0.58(-1.71%) |
Jun 26, 2017 | 33.74 | 33.90 | 33.49 | 33.66 | 116,585 | +0.04(+0.12%) |
Jun 23, 2017 | 33.94 | 34.19 | 33.61 | 33.61 | 246,465 | -0.33(-0.97%) |
Jun 22, 2017 | 33.41 | 34.07 | 33.41 | 33.94 | 101,298 | +0.53(+1.60%) |
Jun 21, 2017 | 33.66 | 33.74 | 33.29 | 33.41 | 102,958 | -0.21(-0.61%) |
Jun 20, 2017 | 33.90 | 33.90 | 33.49 | 33.61 | 100,726 | -0.29(-0.85%) |
Jun 19, 2017 | 34.23 | 34.23 | 33.82 | 33.90 | 65,352 | -0.16(-0.48%) |
Jun 16, 2017 | 33.74 | 34.31 | 33.74 | 34.07 | 347,377 | +0.00(+0.00%) |
Jun 15, 2017 | 33.61 | 34.11 | 33.61 | 34.07 | 64,735 | +0.08(+0.24%) |
Jun 14, 2017 | 34.11 | 34.27 | 33.66 | 33.98 | 88,825 | -0.16(-0.48%) |
Jun 13, 2017 | 34.15 | 34.23 | 33.66 | 34.15 | 94,341 | +0.04(+0.12%) |
Jun 12, 2017 | 34.15 | 34.48 | 33.66 | 34.11 | 149,322 | -0.08(-0.24%) |
Jun 09, 2017 | 33.57 | 34.31 | 33.22 | 34.19 | 137,902 | +0.66(+1.96%) |
Jun 08, 2017 | 33.41 | 33.66 | 32.79 | 33.53 | 112,356 | +0.04(+0.12%) |
Jun 07, 2017 | 33.29 | 33.53 | 33.04 | 33.49 | 99,370 | +0.45(+1.37%) |
Jun 06, 2017 | 33.08 | 33.29 | 32.76 | 33.04 | 143,097 | -0.16(-0.50%) |
Jun 05, 2017 | 33.33 | 33.53 | 33.20 | 33.20 | 112,246 | -0.33(-0.98%) |
Jun 02, 2017 | 33.12 | 33.70 | 33.10 | 33.53 | 139,147 | +0.49(+1.49%) |
Jun 01, 2017 | 32.87 | 33.08 | 32.42 | 33.04 | 106,772 | +0.21(+0.63%) |
May 31, 2017 | 32.67 | 33.03 | 32.46 | 32.83 | 106,492 | +0.21(+0.63%) |
May 30, 2017 | 32.55 | 32.75 | 32.34 | 32.63 | 69,689 | +0.00(+0.00%) |
May 26, 2017 | 32.79 | 32.80 | 32.55 | 32.63 | 70,439 | -0.12(-0.38%) |
May 25, 2017 | 32.55 | 32.92 | 32.42 | 32.75 | 178,632 | +0.29(+0.89%) |
May 24, 2017 | 32.01 | 32.46 | 32.01 | 32.46 | 218,029 | +0.49(+1.54%) |
May 23, 2017 | 31.40 | 32.05 | 31.40 | 31.97 | 189,645 | +0.74(+2.37%) |
May 22, 2017 | 30.78 | 31.23 | 30.66 | 31.23 | 111,378 | +0.37(+1.20%) |
May 19, 2017 | 30.37 | 30.86 | 30.37 | 30.86 | 174,844 | +0.41(+1.35%) |
May 18, 2017 | 30.24 | 30.66 | 29.96 | 30.45 | 121,619 | +0.08(+0.27%) |
May 17, 2017 | 30.33 | 30.66 | 30.20 | 30.37 | 159,926 | -0.16(-0.54%) |
May 16, 2017 | 30.78 | 30.86 | 30.52 | 30.53 | 65,473 | -0.29(-0.93%) |
May 15, 2017 | 30.61 | 30.90 | 30.57 | 30.82 | 122,002 | +0.16(+0.54%) |
May 12, 2017 | 30.49 | 30.82 | 30.49 | 30.66 | 104,591 | +0.04(+0.13%) |
May 11, 2017 | 30.53 | 30.70 | 30.33 | 30.61 | 92,241 | +0.02(+0.05%) |
May 10, 2017 | 30.56 | 30.78 | 30.48 | 30.60 | 98,668 | +0.04(+0.13%) |
May 09, 2017 | 31.01 | 31.15 | 30.52 | 30.56 | 129,986 | -0.53(-1.70%) |
May 08, 2017 | 31.25 | 31.41 | 30.72 | 31.09 | 111,137 | -0.16(-0.52%) |
May 05, 2017 | 31.21 | 31.58 | 31.01 | 31.25 | 168,893 | +0.04(+0.13%) |
May 04, 2017 | 31.41 | 31.45 | 30.88 | 31.21 | 112,208 | -0.24(-0.78%) |
May 03, 2017 | 31.94 | 31.98 | 31.23 | 31.45 | 161,007 | -0.73(-2.28%) |
May 02, 2017 | 32.02 | 32.92 | 32.02 | 32.19 | 161,957 | +0.16(+0.51%) |
May 01, 2017 | 32.31 | 32.31 | 31.82 | 32.02 | 141,667 | -0.16(-0.51%) |
Apr 28, 2017 | 32.59 | 32.59 | 32.11 | 32.19 | 146,897 | -0.41(-1.25%) |
Apr 27, 2017 | 32.76 | 33.17 | 32.59 | 32.59 | 95,808 | -0.12(-0.37%) |
Apr 26, 2017 | 32.31 | 33.00 | 32.19 | 32.72 | 190,383 | +0.41(+1.26%) |
Apr 25, 2017 | 32.35 | 32.59 | 31.82 | 32.31 | 183,763 | +0.08(+0.25%) |
Apr 24, 2017 | 32.27 | 32.43 | 31.78 | 32.23 | 117,355 | +0.33(+1.02%) |
Apr 21, 2017 | 31.70 | 32.06 | 31.45 | 31.90 | 157,775 | +0.24(+0.77%) |
Apr 20, 2017 | 31.37 | 31.78 | 31.26 | 31.66 | 141,326 | +0.33(+1.04%) |
Apr 19, 2017 | 31.62 | 31.78 | 31.21 | 31.33 | 119,485 | -0.20(-0.65%) |
Apr 18, 2017 | 31.13 | 31.56 | 31.05 | 31.54 | 147,432 | +0.24(+0.78%) |
Apr 17, 2017 | 30.88 | 31.33 | 30.65 | 31.29 | 86,437 | +0.45(+1.45%) |
Apr 13, 2017 | 31.05 | 31.17 | 30.80 | 30.84 | 99,311 | -0.33(-1.05%) |
Apr 12, 2017 | 30.76 | 31.37 | 30.76 | 31.17 | 91,661 | -0.08(-0.26%) |
Apr 11, 2017 | 30.84 | 31.29 | 30.84 | 31.25 | 101,564 | +0.33(+1.05%) |
Apr 10, 2017 | 30.84 | 30.96 | 30.56 | 30.92 | 98,716 | +0.04(+0.13%) |
Apr 07, 2017 | 30.80 | 31.25 | 30.80 | 30.88 | 154,848 | +0.00(+0.00%) |
Apr 06, 2017 | 30.84 | 31.01 | 30.64 | 30.88 | 109,717 | +0.08(+0.26%) |
Apr 05, 2017 | 31.09 | 31.25 | 30.68 | 30.80 | 126,625 | -0.12(-0.40%) |
Apr 04, 2017 | 31.05 | 31.33 | 30.78 | 30.92 | 149,130 | -0.24(-0.78%) |
Apr 03, 2017 | 30.88 | 31.25 | 30.60 | 31.17 | 253,905 | +0.29(+0.92%) |
Mar 31, 2017 | 31.01 | 31.45 | 30.84 | 30.88 | 225,732 | -0.20(-0.66%) |
Mar 30, 2017 | 31.01 | 31.21 | 30.80 | 31.09 | 137,726 | +0.04(+0.13%) |
Mar 29, 2017 | 31.05 | 31.33 | 30.87 | 31.05 | 250,401 | -0.08(-0.26%) |
Mar 28, 2017 | 31.09 | 31.54 | 30.84 | 31.13 | 224,478 | -0.04(-0.13%) |
Mar 27, 2017 | 30.52 | 31.41 | 30.52 | 31.17 | 176,590 | +0.49(+1.59%) |
Mar 24, 2017 | 30.23 | 31.33 | 30.15 | 30.68 | 325,256 | +1.06(+3.58%) |
Mar 23, 2017 | 29.25 | 29.99 | 29.25 | 29.62 | 79,901 | +0.29(+0.97%) |
Mar 22, 2017 | 29.29 | 29.66 | 29.05 | 29.34 | 98,018 | +0.00(+0.00%) |
Mar 21, 2017 | 29.58 | 29.78 | 29.29 | 29.34 | 105,474 | -0.12(-0.42%) |
Mar 20, 2017 | 29.78 | 29.99 | 29.31 | 29.46 | 110,692 | -0.33(-1.09%) |
Mar 17, 2017 | 29.42 | 30.11 | 29.34 | 29.78 | 294,041 | +0.12(+0.41%) |
Mar 16, 2017 | 30.03 | 30.03 | 29.46 | 29.66 | 88,373 | -0.37(-1.22%) |
Mar 15, 2017 | 29.38 | 30.15 | 29.38 | 30.03 | 102,773 | +0.69(+2.36%) |
Mar 14, 2017 | 29.46 | 29.62 | 29.25 | 29.34 | 75,158 | -0.33(-1.10%) |
Mar 13, 2017 | 29.58 | 29.95 | 29.58 | 29.66 | 108,856 | -0.16(-0.55%) |
Mar 10, 2017 | 29.66 | 29.95 | 29.42 | 29.82 | 100,420 | +0.33(+1.11%) |
Mar 09, 2017 | 29.82 | 30.03 | 29.46 | 29.50 | 66,000 | -0.31(-1.03%) |
Mar 08, 2017 | 30.72 | 30.72 | 29.78 | 29.80 | 103,090 | -0.92(-2.98%) |
Mar 07, 2017 | 30.76 | 31.39 | 30.68 | 30.72 | 73,559 | +0.00(+0.00%) |
Mar 06, 2017 | 30.80 | 31.05 | 30.68 | 30.72 | 58,183 | -0.20(-0.66%) |
Mar 03, 2017 | 31.37 | 31.41 | 30.64 | 30.92 | 108,086 | -0.45(-1.43%) |
Mar 02, 2017 | 30.96 | 31.54 | 30.84 | 31.37 | 151,247 | +0.20(+0.65%) |
Mar 01, 2017 | 30.68 | 31.33 | 30.68 | 31.17 | 100,224 | +0.53(+1.73%) |
Feb 28, 2017 | 31.01 | 31.09 | 30.48 | 30.64 | 168,316 | -0.53(-1.70%) |
Feb 27, 2017 | 31.09 | 31.29 | 30.92 | 31.17 | 99,158 | +0.00(+0.00%) |
Feb 24, 2017 | 30.76 | 31.33 | 30.76 | 31.17 | 105,955 | +0.24(+0.79%) |
Feb 23, 2017 | 30.84 | 31.13 | 30.52 | 30.92 | 212,768 | +0.08(+0.26%) |
Feb 22, 2017 | 31.09 | 31.09 | 30.68 | 30.84 | 67,846 | -0.24(-0.79%) |
Feb 21, 2017 | 30.76 | 31.09 | 30.60 | 31.09 | 116,631 | +0.33(+1.06%) |
Feb 17, 2017 | 30.76 | 30.76 | 30.76 | 0 | -0.24(-0.79%) | |
Feb 16, 2017 | 30.76 | 31.09 | 30.68 | 31.01 | 67,608 | +0.12(+0.40%) |
Feb 15, 2017 | 30.80 | 30.96 | 30.48 | 30.88 | 75,180 | -0.20(-0.66%) |
Feb 14, 2017 | 31.01 | 31.17 | 30.69 | 31.09 | 119,246 | -0.08(-0.26%) |
Feb 13, 2017 | 31.41 | 31.54 | 31.05 | 31.17 | 100,784 | -0.07(-0.21%) |
Feb 10, 2017 | 30.75 | 31.36 | 30.68 | 31.23 | 77,067 | +0.48(+1.58%) |
Feb 09, 2017 | 30.75 | 31.19 | 30.55 | 30.75 | 138,464 | -0.04(-0.13%) |
Feb 08, 2017 | 30.75 | 31.72 | 30.71 | 30.79 | 105,607 | -0.04(-0.13%) |
Feb 07, 2017 | 30.71 | 31.72 | 30.63 | 30.83 | 154,317 | +0.20(+0.66%) |
Feb 06, 2017 | 31.31 | 31.40 | 30.59 | 30.63 | 109,590 | -0.81(-2.57%) |
Feb 03, 2017 | 30.75 | 31.56 | 30.67 | 31.44 | 126,943 | +0.81(+2.64%) |
Feb 02, 2017 | 30.22 | 30.67 | 30.18 | 30.63 | 130,278 | +0.36(+1.20%) |
Feb 01, 2017 | 30.67 | 30.75 | 30.22 | 30.26 | 73,446 | -0.32(-1.06%) |
Jan 31, 2017 | 30.06 | 30.63 | 30.06 | 30.59 | 144,739 | +0.36(+1.20%) |
Jan 30, 2017 | 30.79 | 30.79 | 30.18 | 30.22 | 102,343 | -0.61(-1.97%) |
Jan 27, 2017 | 30.87 | 31.19 | 30.63 | 30.83 | 84,848 | -0.16(-0.52%) |
Jan 26, 2017 | 31.19 | 31.23 | 30.75 | 30.99 | 111,686 | -0.12(-0.39%) |
Jan 25, 2017 | 31.11 | 31.88 | 30.67 | 31.11 | 223,254 | +0.12(+0.39%) |
Jan 24, 2017 | 30.22 | 31.11 | 29.94 | 30.99 | 124,105 | +0.77(+2.54%) |
Jan 23, 2017 | 30.26 | 30.59 | 30.02 | 30.22 | 106,448 | -0.20(-0.66%) |
Jan 20, 2017 | 30.39 | 30.87 | 30.18 | 30.43 | 109,288 | +0.00(+0.00%) |
Jan 19, 2017 | 30.95 | 30.95 | 30.34 | 30.43 | 71,783 | -0.57(-1.83%) |
Jan 18, 2017 | 30.91 | 31.19 | 30.71 | 30.99 | 100,640 | +0.08(+0.26%) |
Jan 17, 2017 | 30.95 | 31.31 | 30.75 | 30.91 | 98,428 | -0.12(-0.39%) |
Jan 13, 2017 | 31.03 | 31.03 | 31.03 | 0 | +0.36(+1.19%) | |
Jan 12, 2017 | 31.11 | 31.23 | 30.54 | 30.67 | 164,587 | -0.53(-1.68%) |
Jan 11, 2017 | 31.27 | 31.52 | 31.12 | 31.19 | 185,417 | -0.12(-0.39%) |
Jan 10, 2017 | 31.36 | 31.40 | 30.91 | 31.31 | 243,233 | +0.00(+0.00%) |
Jan 09, 2017 | 32.16 | 32.18 | 31.31 | 31.31 | 122,102 | -0.89(-2.76%) |
Jan 06, 2017 | 32.28 | 32.57 | 32.12 | 32.20 | 108,096 | -0.20(-0.62%) |
Jan 05, 2017 | 32.89 | 32.93 | 32.41 | 32.41 | 91,796 | -0.44(-1.35%) |
Jan 04, 2017 | 32.04 | 32.97 | 31.92 | 32.85 | 145,562 | +0.77(+2.39%) |
Jan 03, 2017 | 32.73 | 32.80 | 31.84 | 32.08 | 243,021 | -0.89(-2.70%) |
Dec 30, 2016 | 32.97 | 32.97 | 32.97 | 0 | -0.20(-0.61%) | |
Dec 29, 2016 | 33.01 | 33.25 | 32.81 | 33.17 | 183,254 | +0.24(+0.74%) |
Dec 28, 2016 | 33.05 | 33.21 | 32.61 | 32.93 | 151,964 | -0.32(-0.97%) |
Dec 27, 2016 | 32.93 | 33.34 | 32.85 | 33.25 | 49,798 | +0.16(+0.49%) |
Dec 23, 2016 | 33.09 | 33.09 | 33.09 | 0 | +0.08(+0.25%) | |
Dec 22, 2016 | 32.93 | 33.25 | 32.65 | 33.01 | 122,397 | +0.16(+0.49%) |
Dec 21, 2016 | 33.50 | 33.74 | 32.85 | 32.85 | 97,838 | -0.73(-2.17%) |
Dec 20, 2016 | 33.25 | 33.62 | 33.25 | 33.58 | 122,417 | +0.20(+0.61%) |
Dec 19, 2016 | 33.58 | 33.70 | 33.03 | 33.38 | 148,943 | +0.00(+0.00%) |
Dec 16, 2016 | 33.70 | 34.09 | 33.34 | 33.38 | 502,123 | -0.20(-0.60%) |
Dec 15, 2016 | 32.53 | 33.62 | 32.53 | 33.58 | 144,576 | +0.77(+2.34%) |
Dec 14, 2016 | 33.58 | 33.86 | 32.69 | 32.81 | 100,472 | -0.65(-1.93%) |
Dec 13, 2016 | 31.96 | 33.78 | 31.84 | 33.46 | 199,937 | +1.62(+5.08%) |
Dec 12, 2016 | 33.70 | 34.39 | 31.48 | 31.84 | 453,563 | -1.86(-5.52%) |
Dec 09, 2016 | 33.01 | 33.74 | 32.77 | 33.70 | 148,167 | +0.69(+2.08%) |
Dec 08, 2016 | 31.48 | 33.05 | 31.10 | 33.01 | 164,198 | +1.29(+4.08%) |
Dec 07, 2016 | 31.68 | 31.92 | 31.40 | 31.72 | 133,034 | +0.28(+0.90%) |
Dec 06, 2016 | 31.27 | 31.64 | 31.19 | 31.44 | 95,772 | +0.08(+0.26%) |
Dec 05, 2016 | 30.91 | 31.40 | 30.67 | 31.36 | 107,679 | +0.28(+0.91%) |
Dec 02, 2016 | 30.99 | 31.31 | 30.75 | 31.07 | 67,884 | +0.28(+0.92%) |
Dec 01, 2016 | 30.91 | 31.40 | 30.51 | 30.79 | 103,804 | -0.20(-0.65%) |
Nov 30, 2016 | 31.40 | 31.56 | 30.70 | 30.99 | 70,626 | -0.61(-1.92%) |
Nov 29, 2016 | 31.88 | 32.12 | 31.40 | 31.60 | 99,106 | -0.28(-0.89%) |
Nov 28, 2016 | 31.40 | 32.12 | 31.40 | 31.88 | 100,908 | +0.40(+1.28%) |
Nov 25, 2016 | 30.95 | 31.48 | 30.95 | 31.48 | 37,227 | +0.65(+2.10%) |
Nov 23, 2016 | 30.83 | 30.83 | 30.83 | 0 | -0.28(-0.91%) | |
Nov 22, 2016 | 30.47 | 31.19 | 30.26 | 31.11 | 106,936 | +0.77(+2.53%) |
Nov 21, 2016 | 30.14 | 30.39 | 29.98 | 30.34 | 94,949 | +0.28(+0.94%) |
Nov 18, 2016 | 30.02 | 30.26 | 29.70 | 30.06 | 126,072 | +0.20(+0.68%) |
Nov 17, 2016 | 29.98 | 30.51 | 29.82 | 29.86 | 132,305 | -0.20(-0.67%) |
Nov 16, 2016 | 29.62 | 30.06 | 29.46 | 30.06 | 129,308 | +0.32(+1.09%) |
Nov 15, 2016 | 29.42 | 29.82 | 29.29 | 29.74 | 113,909 | +0.32(+1.10%) |
Nov 14, 2016 | 29.70 | 29.82 | 27.52 | 29.42 | 169,631 | -0.28(-0.95%) |
Nov 11, 2016 | 28.37 | 29.86 | 28.12 | 29.70 | 243,792 | +1.33(+4.70%) |
Nov 10, 2016 | 28.45 | 28.93 | 27.03 | 28.37 | 206,409 | -0.47(-1.65%) |
Nov 09, 2016 | 27.72 | 28.84 | 27.12 | 28.84 | 156,980 | +0.28(+0.98%) |
Nov 08, 2016 | 28.48 | 28.80 | 28.40 | 28.56 | 69,201 | +0.16(+0.56%) |
Nov 07, 2016 | 27.40 | 28.52 | 27.40 | 28.40 | 113,001 | +1.12(+4.11%) |
Nov 04, 2016 | 27.56 | 28.16 | 27.28 | 27.28 | 105,064 | -0.44(-1.59%) |
Nov 03, 2016 | 27.00 | 27.96 | 26.84 | 27.72 | 100,960 | -0.08(-0.29%) |
Nov 02, 2016 | 28.12 | 28.20 | 27.48 | 27.80 | 104,233 | -0.40(-1.42%) |
Nov 01, 2016 | 28.68 | 28.88 | 28.16 | 28.20 | 86,202 | -0.60(-2.09%) |
Oct 31, 2016 | 28.24 | 29.24 | 28.24 | 28.80 | 138,449 | +0.56(+1.99%) |
Oct 28, 2016 | 28.12 | 28.40 | 27.96 | 28.24 | 58,200 | +0.04(+0.14%) |
Oct 27, 2016 | 28.04 | 28.32 | 28.00 | 28.20 | 52,341 | +0.16(+0.57%) |
Oct 26, 2016 | 28.16 | 28.32 | 28.00 | 28.04 | 91,708 | -0.16(-0.57%) |
Oct 25, 2016 | 28.24 | 28.40 | 28.08 | 28.20 | 74,739 | -0.12(-0.42%) |
Oct 24, 2016 | 28.08 | 28.36 | 28.00 | 28.32 | 59,326 | +0.28(+1.00%) |
Oct 21, 2016 | 27.68 | 28.08 | 27.68 | 28.04 | 86,547 | +0.24(+0.86%) |
Oct 20, 2016 | 27.88 | 28.08 | 27.80 | 27.80 | 93,922 | -0.20(-0.72%) |
Oct 19, 2016 | 27.48 | 28.16 | 27.48 | 28.00 | 167,105 | +0.60(+2.19%) |
Oct 18, 2016 | 27.28 | 27.64 | 26.92 | 27.40 | 71,492 | +0.24(+0.88%) |
Oct 17, 2016 | 26.96 | 27.28 | 26.96 | 27.16 | 64,334 | +0.33(+1.22%) |
Oct 14, 2016 | 27.01 | 27.41 | 26.77 | 26.83 | 136,591 | -0.23(-0.86%) |
Oct 13, 2016 | 26.97 | 27.55 | 26.91 | 27.06 | 109,147 | -0.03(-0.12%) |
Oct 12, 2016 | 26.63 | 27.16 | 26.63 | 27.09 | 113,375 | +0.38(+1.41%) |
Oct 11, 2016 | 26.91 | 26.96 | 26.55 | 26.72 | 91,163 | -0.34(-1.24%) |
Oct 10, 2016 | 26.68 | 27.10 | 26.68 | 27.05 | 55,862 | +0.38(+1.41%) |
Oct 07, 2016 | 27.01 | 27.21 | 26.65 | 26.68 | 75,959 | -0.22(-0.80%) |
Oct 06, 2016 | 26.70 | 27.05 | 26.50 | 26.89 | 134,382 | +0.11(+0.42%) |
Oct 05, 2016 | 26.85 | 27.02 | 26.70 | 26.78 | 111,259 | -0.02(-0.09%) |
Oct 04, 2016 | 27.45 | 27.50 | 26.72 | 26.80 | 87,836 | -0.64(-2.34%) |
Oct 03, 2016 | 27.64 | 27.64 | 27.29 | 27.45 | 92,623 | -0.26(-0.95%) |
Sep 30, 2016 | 28.12 | 28.42 | 27.51 | 27.71 | 154,359 | -0.25(-0.89%) |
Sep 29, 2016 | 28.46 | 28.46 | 27.88 | 27.96 | 91,834 | -0.31(-1.11%) |
Sep 28, 2016 | 28.31 | 28.51 | 27.95 | 28.27 | 133,268 | -0.14(-0.48%) |
Sep 27, 2016 | 28.71 | 28.90 | 28.23 | 28.41 | 105,901 | -0.32(-1.12%) |
Sep 26, 2016 | 28.84 | 29.06 | 28.46 | 28.73 | 110,577 | -0.22(-0.75%) |
Sep 23, 2016 | 29.00 | 29.06 | 28.73 | 28.94 | 83,933 | -0.18(-0.63%) |
Sep 22, 2016 | 28.84 | 29.18 | 28.44 | 29.13 | 141,937 | +0.37(+1.28%) |
Sep 21, 2016 | 28.16 | 28.76 | 28.04 | 28.76 | 130,435 | +0.53(+1.87%) |
Sep 20, 2016 | 28.43 | 28.60 | 28.13 | 28.23 | 81,715 | -0.06(-0.23%) |
Sep 19, 2016 | 28.01 | 28.30 | 27.68 | 28.30 | 156,689 | +0.34(+1.23%) |
Sep 16, 2016 | 27.52 | 28.04 | 27.25 | 27.95 | 303,983 | +0.45(+1.63%) |
Sep 15, 2016 | 27.26 | 27.56 | 27.24 | 27.50 | 79,908 | +0.13(+0.47%) |
Sep 14, 2016 | 27.69 | 27.81 | 27.26 | 27.37 | 85,622 | -0.12(-0.44%) |
Sep 13, 2016 | 28.03 | 28.07 | 27.37 | 27.49 | 135,538 | -0.56(-2.00%) |
Sep 12, 2016 | 27.59 | 28.06 | 27.24 | 28.05 | 147,257 | +0.55(+2.01%) |
Sep 09, 2016 | 28.42 | 28.42 | 27.48 | 27.50 | 109,972 | -1.13(-3.94%) |
Sep 08, 2016 | 28.40 | 28.74 | 28.37 | 28.63 | 115,595 | +0.04(+0.14%) |
Sep 07, 2016 | 28.40 | 28.66 | 28.09 | 28.59 | 184,536 | +0.30(+1.08%) |
Sep 06, 2016 | 27.98 | 28.35 | 27.70 | 28.29 | 105,311 | +0.34(+1.20%) |
Sep 02, 2016 | 27.52 | 27.95 | 27.95 | 27.95 | 90,499 | +0.46(+1.66%) |
Sep 01, 2016 | 27.51 | 27.53 | 27.17 | 27.49 | 91,281 | +0.06(+0.23%) |
Aug 31, 2016 | 27.21 | 27.49 | 27.09 | 27.43 | 136,994 | +0.14(+0.50%) |
Aug 30, 2016 | 27.46 | 27.53 | 27.17 | 27.29 | 100,328 | -0.21(-0.76%) |
Aug 29, 2016 | 27.32 | 27.63 | 27.27 | 27.50 | 69,578 | +0.18(+0.65%) |
Aug 26, 2016 | 27.86 | 28.08 | 27.27 | 27.33 | 110,296 | -0.54(-1.93%) |
Aug 25, 2016 | 27.44 | 27.87 | 27.26 | 27.86 | 122,485 | +0.34(+1.22%) |
Aug 24, 2016 | 27.50 | 27.55 | 27.17 | 27.53 | 142,009 | +0.06(+0.23%) |
Aug 23, 2016 | 27.61 | 27.80 | 27.43 | 27.46 | 83,822 | -0.10(-0.38%) |
Aug 22, 2016 | 27.27 | 27.60 | 27.04 | 27.57 | 97,777 | +0.34(+1.27%) |
Aug 19, 2016 | 27.60 | 27.69 | 27.08 | 27.22 | 125,079 | -0.47(-1.71%) |
Aug 18, 2016 | 27.12 | 27.69 | 26.75 | 27.69 | 146,963 | +0.64(+2.37%) |
Aug 17, 2016 | 26.89 | 27.18 | 26.43 | 27.05 | 136,889 | +0.14(+0.54%) |
Aug 16, 2016 | 27.29 | 27.41 | 26.79 | 26.91 | 123,209 | -0.44(-1.61%) |
Aug 15, 2016 | 27.77 | 27.86 | 27.30 | 27.35 | 95,172 | -0.51(-1.84%) |
Aug 12, 2016 | 27.76 | 27.88 | 27.62 | 27.86 | 114,263 | +0.15(+0.55%) |
Aug 11, 2016 | 27.64 | 27.71 | 27.39 | 27.71 | 100,735 | +0.15(+0.53%) |
Aug 10, 2016 | 27.70 | 27.76 | 27.44 | 27.56 | 89,385 | -0.09(-0.32%) |
Aug 09, 2016 | 27.38 | 28.12 | 27.35 | 27.65 | 124,579 | +0.21(+0.78%) |
Aug 08, 2016 | 27.39 | 27.71 | 27.30 | 27.44 | 83,516 | -0.03(-0.12%) |
Aug 05, 2016 | 27.41 | 27.60 | 27.00 | 27.47 | 117,713 | +0.02(+0.06%) |
Aug 04, 2016 | 27.36 | 27.67 | 27.18 | 27.45 | 83,140 | +0.06(+0.23%) |
Aug 03, 2016 | 27.51 | 27.55 | 26.99 | 27.39 | 74,637 | -0.13(-0.46%) |
Aug 02, 2016 | 27.60 | 27.76 | 27.51 | 27.52 | 110,159 | -0.20(-0.72%) |