Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 31.14 | 31.21 | 31.13 | 31.20 | 68,103 | +0.08(+0.27%) |
Aug 30, 2017 | 31.10 | 31.15 | 31.07 | 31.12 | 43,956 | -0.01(-0.04%) |
Aug 29, 2017 | 31.31 | 31.32 | 31.07 | 31.13 | 99,223 | +0.10(+0.31%) |
Aug 28, 2017 | 30.96 | 31.06 | 30.92 | 31.03 | 126,676 | -0.00(-0.01%) |
Aug 25, 2017 | 30.95 | 31.07 | 30.94 | 31.04 | 40,122 | +0.11(+0.37%) |
Aug 24, 2017 | 30.95 | 31.03 | 30.91 | 30.92 | 55,609 | -0.12(-0.38%) |
Aug 23, 2017 | 30.99 | 31.04 | 30.92 | 31.04 | 40,987 | +0.22(+0.70%) |
Aug 22, 2017 | 30.91 | 30.91 | 30.81 | 30.83 | 128,719 | -0.14(-0.44%) |
Aug 21, 2017 | 30.93 | 30.97 | 30.87 | 30.96 | 53,177 | +0.08(+0.27%) |
Aug 18, 2017 | 30.98 | 31.01 | 30.82 | 30.88 | 62,598 | -0.01(-0.04%) |
Aug 17, 2017 | 30.66 | 30.90 | 30.66 | 30.89 | 51,340 | +0.23(+0.75%) |
Aug 16, 2017 | 30.45 | 30.73 | 30.45 | 30.66 | 56,625 | +0.08(+0.28%) |
Aug 15, 2017 | 30.45 | 30.61 | 30.42 | 30.58 | 42,365 | -0.13(-0.43%) |
Aug 14, 2017 | 30.72 | 30.79 | 30.68 | 30.71 | 117,808 | -0.12(-0.38%) |
Aug 11, 2017 | 30.69 | 30.85 | 30.64 | 30.82 | 101,851 | +0.01(+0.02%) |
Aug 10, 2017 | 30.66 | 30.83 | 30.61 | 30.82 | 169,293 | +0.25(+0.81%) |
Aug 09, 2017 | 30.73 | 30.73 | 30.55 | 30.57 | 50,657 | +0.14(+0.47%) |
Aug 08, 2017 | 30.48 | 30.48 | 30.32 | 30.43 | 34,303 | -0.10(-0.33%) |
Aug 07, 2017 | 30.46 | 30.54 | 30.40 | 30.53 | 83,958 | +0.07(+0.24%) |
Aug 04, 2017 | 30.53 | 30.53 | 30.37 | 30.46 | 101,393 | -0.28(-0.91%) |
Aug 03, 2017 | 30.57 | 30.75 | 30.57 | 30.74 | 584,757 | +0.30(+0.99%) |
Aug 02, 2017 | 30.46 | 30.53 | 30.43 | 30.44 | 43,639 | +0.01(+0.03%) |
Aug 01, 2017 | 30.09 | 30.45 | 30.09 | 30.43 | 537,803 | +0.21(+0.68%) |
Jul 31, 2017 | 30.11 | 30.22 | 30.07 | 30.22 | 48,981 | +0.02(+0.06%) |
Jul 28, 2017 | 30.03 | 30.21 | 30.03 | 30.21 | 38,518 | +0.21(+0.69%) |
Jul 27, 2017 | 29.98 | 30.07 | 29.93 | 30.00 | 51,826 | -0.16(-0.53%) |
Jul 26, 2017 | 30.03 | 30.22 | 29.99 | 30.16 | 416,155 | +0.06(+0.21%) |
Jul 25, 2017 | 30.24 | 30.24 | 30.08 | 30.10 | 70,006 | -0.41(-1.33%) |
Jul 24, 2017 | 30.53 | 30.60 | 30.48 | 30.50 | 47,299 | -0.11(-0.34%) |
Jul 21, 2017 | 30.62 | 30.67 | 30.62 | 30.61 | 48,922 | +0.11(+0.37%) |
Jul 20, 2017 | 30.56 | 30.61 | 30.46 | 30.49 | 34,970 | +0.11(+0.35%) |
Jul 19, 2017 | 30.40 | 30.43 | 30.35 | 30.39 | 93,142 | -0.01(-0.03%) |
Jul 18, 2017 | 30.32 | 30.40 | 30.29 | 30.40 | 169,935 | +0.26(+0.85%) |
Jul 17, 2017 | 30.03 | 30.21 | 30.03 | 30.14 | 169,840 | +0.10(+0.32%) |
Jul 14, 2017 | 30.23 | 30.23 | 30.01 | 30.04 | 137,516 | +0.03(+0.11%) |
Jul 13, 2017 | 30.12 | 30.12 | 29.94 | 30.01 | 51,262 | -0.15(-0.50%) |
Jul 12, 2017 | 30.20 | 30.20 | 30.09 | 30.16 | 155,450 | +0.16(+0.55%) |
Jul 11, 2017 | 29.95 | 30.04 | 29.92 | 29.99 | 51,489 | +0.04(+0.14%) |
Jul 10, 2017 | 29.94 | 29.99 | 29.90 | 29.95 | 98,555 | +0.04(+0.14%) |
Jul 07, 2017 | 29.90 | 29.96 | 29.87 | 29.91 | 92,685 | -0.16(-0.55%) |
Jul 06, 2017 | 30.06 | 30.10 | 29.95 | 30.07 | 188,400 | -0.22(-0.74%) |
Jul 05, 2017 | 30.24 | 30.33 | 30.22 | 30.30 | 305,791 | +0.04(+0.14%) |
Jul 03, 2017 | 30.40 | 30.43 | 30.20 | 30.26 | 141,247 | -0.12(-0.40%) |
Jun 30, 2017 | 30.34 | 30.45 | 30.32 | 30.38 | 383,785 | -0.10(-0.34%) |
Jun 29, 2017 | 30.35 | 30.52 | 30.34 | 30.48 | 139,160 | -0.22(-0.72%) |
Jun 28, 2017 | 30.78 | 30.78 | 30.61 | 30.70 | 84,568 | -0.13(-0.42%) |
Jun 27, 2017 | 30.96 | 30.96 | 30.76 | 30.83 | 490,447 | -0.31(-0.99%) |
Jun 26, 2017 | 31.15 | 31.21 | 31.13 | 31.14 | 65,241 | +0.13(+0.41%) |
Jun 23, 2017 | 30.98 | 31.06 | 30.95 | 31.01 | 41,428 | -0.02(-0.05%) |
Jun 22, 2017 | 31.02 | 31.04 | 30.93 | 31.03 | 34,656 | +0.05(+0.16%) |
Jun 21, 2017 | 30.87 | 31.01 | 30.84 | 30.98 | 99,942 | +0.07(+0.22%) |
Jun 20, 2017 | 30.77 | 30.94 | 30.77 | 30.91 | 107,130 | +0.26(+0.85%) |
Jun 19, 2017 | 30.75 | 30.75 | 30.63 | 30.65 | 49,308 | -0.06(-0.20%) |
Jun 16, 2017 | 30.66 | 30.73 | 30.66 | 30.71 | 70,677 | +0.05(+0.16%) |
Jun 15, 2017 | 30.67 | 30.69 | 30.62 | 30.66 | 76,006 | -0.05(-0.15%) |
Jun 14, 2017 | 30.60 | 30.77 | 30.58 | 30.71 | 88,539 | +0.46(+1.50%) |
Jun 13, 2017 | 30.16 | 30.28 | 30.14 | 30.26 | 111,379 | +0.01(+0.04%) |
Jun 12, 2017 | 30.22 | 30.39 | 30.22 | 30.24 | 516,221 | -0.02(-0.07%) |
Jun 09, 2017 | 30.19 | 30.31 | 30.16 | 30.27 | 126,644 | -0.02(-0.05%) |
Jun 08, 2017 | 30.36 | 30.36 | 30.23 | 30.28 | 60,477 | -0.10(-0.33%) |
Jun 07, 2017 | 30.46 | 30.53 | 30.36 | 30.38 | 228,989 | -0.15(-0.50%) |
Jun 06, 2017 | 30.53 | 30.59 | 30.50 | 30.54 | 66,110 | +0.20(+0.65%) |
Jun 05, 2017 | 30.39 | 30.42 | 30.34 | 30.34 | 97,825 | -0.19(-0.62%) |
Jun 02, 2017 | 30.42 | 30.58 | 30.42 | 30.53 | 62,779 | +0.34(+1.12%) |
Jun 01, 2017 | 30.09 | 30.21 | 30.05 | 30.19 | 96,897 | +0.00(+0.01%) |
May 31, 2017 | 30.11 | 30.24 | 30.11 | 30.19 | 66,378 | +0.08(+0.27%) |
May 30, 2017 | 30.12 | 30.13 | 30.05 | 30.11 | 52,155 | +0.16(+0.52%) |
May 26, 2017 | 29.98 | 30.03 | 29.92 | 29.96 | 100,333 | +0.04(+0.14%) |
May 25, 2017 | 29.86 | 29.94 | 29.84 | 29.91 | 64,618 | +0.02(+0.06%) |
May 24, 2017 | 29.81 | 29.92 | 29.76 | 29.90 | 83,832 | +0.15(+0.51%) |
May 23, 2017 | 30.01 | 30.01 | 29.75 | 29.75 | 53,273 | -0.20(-0.66%) |
May 22, 2017 | 29.98 | 29.99 | 29.92 | 29.94 | 79,362 | -0.08(-0.25%) |
May 19, 2017 | 29.90 | 30.04 | 29.88 | 30.02 | 128,546 | +0.03(+0.11%) |
May 18, 2017 | 30.05 | 30.09 | 29.92 | 29.99 | 92,797 | +0.05(+0.17%) |
May 17, 2017 | 29.71 | 30.00 | 29.71 | 29.93 | 135,433 | +0.43(+1.45%) |
May 16, 2017 | 29.46 | 29.61 | 29.46 | 29.51 | 117,014 | +0.11(+0.39%) |
May 15, 2017 | 29.40 | 29.45 | 29.33 | 29.39 | 284,314 | -0.08(-0.29%) |
May 12, 2017 | 29.43 | 29.52 | 29.37 | 29.48 | 92,759 | +0.20(+0.69%) |
May 11, 2017 | 29.15 | 29.31 | 29.15 | 29.27 | 71,545 | +0.01(+0.03%) |
May 10, 2017 | 29.37 | 29.41 | 29.20 | 29.27 | 219,748 | -0.03(-0.11%) |
May 09, 2017 | 29.25 | 29.31 | 29.23 | 29.30 | 1,137,514 | -0.00(-0.01%) |
May 08, 2017 | 29.42 | 29.42 | 29.30 | 29.30 | 80,689 | -0.15(-0.50%) |
May 05, 2017 | 29.49 | 29.51 | 29.38 | 29.45 | 62,187 | +0.02(+0.06%) |
May 04, 2017 | 29.40 | 29.46 | 29.31 | 29.43 | 184,934 | -0.16(-0.54%) |
May 03, 2017 | 29.70 | 29.78 | 29.56 | 29.59 | 187,881 | +0.01(+0.04%) |
May 02, 2017 | 29.40 | 29.60 | 29.39 | 29.58 | 86,534 | +0.14(+0.47%) |
May 01, 2017 | 29.68 | 29.69 | 29.34 | 29.44 | 414,688 | -0.21(-0.72%) |
Apr 28, 2017 | 29.49 | 29.67 | 29.49 | 29.66 | 274,513 | +0.04(+0.14%) |
Apr 27, 2017 | 29.50 | 29.65 | 29.50 | 29.62 | 61,804 | +0.01(+0.03%) |
Apr 26, 2017 | 29.48 | 29.61 | 29.48 | 29.61 | 32,434 | +0.16(+0.56%) |
Apr 25, 2017 | 29.65 | 29.67 | 29.42 | 29.44 | 285,543 | -0.36(-1.20%) |
Apr 24, 2017 | 29.78 | 29.86 | 29.69 | 29.80 | 230,588 | -0.12(-0.41%) |
Apr 21, 2017 | 30.01 | 30.06 | 29.92 | 29.92 | 62,953 | -0.02(-0.06%) |
Apr 20, 2017 | 29.98 | 30.01 | 29.84 | 29.94 | 373,940 | -0.12(-0.39%) |
Apr 19, 2017 | 30.06 | 30.10 | 29.98 | 30.06 | 52,456 | -0.17(-0.57%) |
Apr 18, 2017 | 30.04 | 30.27 | 30.01 | 30.23 | 112,456 | +0.39(+1.29%) |
Apr 17, 2017 | 29.92 | 29.96 | 29.79 | 29.84 | 35,164 | -0.10(-0.32%) |
Apr 13, 2017 | 29.93 | 29.95 | 29.79 | 29.94 | 44,962 | +0.12(+0.39%) |
Apr 12, 2017 | 29.68 | 29.86 | 29.64 | 29.82 | 196,854 | +0.16(+0.52%) |
Apr 11, 2017 | 29.54 | 29.73 | 29.54 | 29.67 | 480,408 | +0.26(+0.87%) |
Apr 10, 2017 | 29.36 | 29.49 | 29.36 | 29.41 | 143,460 | +0.13(+0.44%) |
Apr 07, 2017 | 29.49 | 29.59 | 29.28 | 29.28 | 61,749 | -0.12(-0.40%) |
Apr 06, 2017 | 29.40 | 29.43 | 29.26 | 29.40 | 160,283 | -0.05(-0.17%) |
Apr 05, 2017 | 29.25 | 29.58 | 29.21 | 29.45 | 163,585 | +0.10(+0.33%) |
Apr 04, 2017 | 29.59 | 29.59 | 29.34 | 29.35 | 100,875 | -0.11(-0.38%) |
Apr 03, 2017 | 29.20 | 29.53 | 29.18 | 29.46 | 210,356 | +0.27(+0.92%) |
Mar 31, 2017 | 29.08 | 29.23 | 29.08 | 29.20 | 515,122 | +0.07(+0.23%) |
Mar 30, 2017 | 29.30 | 29.30 | 29.12 | 29.13 | 135,434 | -0.22(-0.76%) |
Mar 29, 2017 | 29.23 | 29.37 | 29.23 | 29.35 | 31,495 | +0.18(+0.63%) |
Mar 28, 2017 | 29.46 | 29.46 | 29.17 | 29.17 | 103,888 | -0.22(-0.74%) |
Mar 27, 2017 | 29.46 | 29.50 | 29.33 | 29.38 | 86,006 | +0.16(+0.56%) |
Mar 24, 2017 | 29.15 | 29.28 | 29.12 | 29.22 | 52,385 | +0.07(+0.23%) |
Mar 23, 2017 | 29.25 | 29.25 | 29.06 | 29.15 | 160,118 | -0.03(-0.10%) |
Mar 22, 2017 | 29.18 | 29.30 | 29.15 | 29.18 | 167,283 | +0.10(+0.35%) |
Mar 21, 2017 | 28.83 | 29.10 | 28.82 | 29.08 | 62,416 | +0.23(+0.80%) |
Mar 20, 2017 | 28.71 | 28.85 | 28.71 | 28.85 | 65,518 | +0.13(+0.44%) |
Mar 17, 2017 | 28.55 | 28.74 | 28.55 | 28.73 | 61,726 | +0.19(+0.66%) |
Mar 16, 2017 | 28.58 | 28.59 | 28.48 | 28.54 | 112,972 | -0.15(-0.53%) |
Mar 15, 2017 | 28.45 | 28.76 | 28.45 | 28.69 | 107,895 | +0.34(+1.20%) |
Mar 14, 2017 | 28.25 | 28.42 | 28.25 | 28.35 | 86,338 | +0.12(+0.43%) |
Mar 13, 2017 | 28.27 | 28.35 | 28.23 | 28.23 | 131,630 | -0.14(-0.50%) |
Mar 10, 2017 | 28.39 | 28.41 | 28.27 | 28.37 | 133,114 | +0.07(+0.24%) |
Mar 09, 2017 | 28.42 | 28.42 | 28.29 | 28.30 | 1,529,749 | -0.19(-0.66%) |
Mar 08, 2017 | 28.41 | 28.57 | 28.38 | 28.49 | 140,355 | -0.18(-0.63%) |
Mar 07, 2017 | 28.67 | 28.72 | 28.63 | 28.67 | 128,730 | -0.09(-0.32%) |
Mar 06, 2017 | 28.79 | 28.81 | 28.69 | 28.76 | 42,427 | -0.09(-0.32%) |
Mar 03, 2017 | 28.82 | 28.87 | 28.70 | 28.86 | 677,446 | +0.05(+0.19%) |
Mar 02, 2017 | 28.78 | 28.83 | 28.71 | 28.80 | 186,510 | -0.13(-0.43%) |
Mar 01, 2017 | 28.92 | 28.94 | 28.79 | 28.93 | 138,745 | -0.47(-1.61%) |
Feb 28, 2017 | 29.29 | 29.45 | 29.29 | 29.40 | 565,797 | +0.12(+0.40%) |
Feb 27, 2017 | 29.38 | 29.43 | 29.28 | 29.29 | 113,775 | -0.17(-0.57%) |
Feb 24, 2017 | 29.28 | 29.48 | 29.28 | 29.45 | 59,830 | +0.30(+1.02%) |
Feb 23, 2017 | 29.10 | 29.16 | 29.08 | 29.16 | 42,055 | +0.09(+0.30%) |
Feb 22, 2017 | 29.16 | 29.16 | 28.90 | 29.07 | 47,687 | +0.05(+0.17%) |
Feb 21, 2017 | 28.88 | 29.12 | 28.88 | 29.02 | 99,331 | -0.04(-0.13%) |
Feb 17, 2017 | 29.06 | 29.06 | 29.06 | 0 | +0.14(+0.49%) | |
Feb 16, 2017 | 28.79 | 29.01 | 28.78 | 28.91 | 81,512 | +0.19(+0.65%) |
Feb 15, 2017 | 28.67 | 28.79 | 28.67 | 28.73 | 80,019 | -0.14(-0.48%) |
Feb 14, 2017 | 29.06 | 29.06 | 28.71 | 28.86 | 177,768 | -0.19(-0.65%) |
Feb 13, 2017 | 29.01 | 29.06 | 28.94 | 29.05 | 238,068 | -0.10(-0.34%) |
Feb 10, 2017 | 29.02 | 29.20 | 29.01 | 29.15 | 177,186 | -0.03(-0.10%) |
Feb 09, 2017 | 29.32 | 29.33 | 29.15 | 29.18 | 88,191 | -0.33(-1.10%) |
Feb 08, 2017 | 29.33 | 29.51 | 29.31 | 29.51 | 101,909 | +0.38(+1.31%) |
Feb 07, 2017 | 28.94 | 29.21 | 28.89 | 29.13 | 110,730 | +0.18(+0.64%) |
Feb 06, 2017 | 28.91 | 29.01 | 28.80 | 28.94 | 110,146 | +0.23(+0.79%) |
Feb 03, 2017 | 28.86 | 28.94 | 28.64 | 28.72 | 327,145 | -0.04(-0.13%) |
Feb 02, 2017 | 28.97 | 28.99 | 28.75 | 28.75 | 35,642 | -0.03(-0.09%) |
Feb 01, 2017 | 28.74 | 28.84 | 28.66 | 28.78 | 109,830 | -0.15(-0.53%) |
Jan 31, 2017 | 28.96 | 29.01 | 28.86 | 28.93 | 118,084 | +0.18(+0.62%) |
Jan 30, 2017 | 28.80 | 28.88 | 28.74 | 28.76 | 90,930 | -0.07(-0.23%) |
Jan 27, 2017 | 28.79 | 28.87 | 28.75 | 28.82 | 59,870 | +0.07(+0.26%) |
Jan 26, 2017 | 28.66 | 28.76 | 28.54 | 28.75 | 81,759 | +0.08(+0.29%) |
Jan 25, 2017 | 28.74 | 28.80 | 28.59 | 28.66 | 125,690 | -0.32(-1.11%) |
Jan 24, 2017 | 29.10 | 29.16 | 28.89 | 28.99 | 36,881 | -0.21(-0.71%) |
Jan 23, 2017 | 28.96 | 29.34 | 28.96 | 29.19 | 143,472 | +0.27(+0.94%) |
Jan 20, 2017 | 28.84 | 28.97 | 28.76 | 28.92 | 186,806 | -0.04(-0.14%) |
Jan 19, 2017 | 29.00 | 29.03 | 28.81 | 28.96 | 220,640 | -0.17(-0.59%) |
Jan 18, 2017 | 29.32 | 29.32 | 29.14 | 29.14 | 101,484 | -0.39(-1.31%) |
Jan 17, 2017 | 29.58 | 29.58 | 29.39 | 29.52 | 117,935 | +0.32(+1.08%) |
Jan 13, 2017 | 29.21 | 29.21 | 29.21 | 0 | -0.16(-0.54%) | |
Jan 12, 2017 | 29.54 | 29.63 | 29.34 | 29.37 | 498,255 | -0.03(-0.11%) |
Jan 11, 2017 | 29.34 | 29.50 | 29.27 | 29.40 | 179,192 | +0.09(+0.31%) |
Jan 10, 2017 | 29.29 | 29.37 | 29.21 | 29.31 | 113,864 | -0.05(-0.16%) |
Jan 09, 2017 | 29.33 | 29.37 | 29.26 | 29.35 | 162,715 | +0.26(+0.89%) |
Jan 06, 2017 | 29.19 | 29.26 | 29.09 | 29.09 | 2,793,867 | -0.29(-0.98%) |
Jan 05, 2017 | 29.01 | 29.39 | 28.98 | 29.38 | 454,856 | +0.43(+1.48%) |
Jan 04, 2017 | 28.83 | 28.96 | 28.81 | 28.95 | 180,504 | +0.12(+0.42%) |
Jan 03, 2017 | 28.53 | 28.93 | 28.50 | 28.83 | 113,348 | +0.11(+0.39%) |
Dec 30, 2016 | 28.72 | 28.72 | 28.72 | 0 | +0.04(+0.13%) | |
Dec 29, 2016 | 28.64 | 28.74 | 28.63 | 28.68 | 151,503 | +0.12(+0.41%) |
Dec 28, 2016 | 28.41 | 28.67 | 28.39 | 28.56 | 160,463 | +0.17(+0.60%) |
Dec 27, 2016 | 28.30 | 28.39 | 28.30 | 28.39 | 78,078 | -0.07(-0.25%) |
Dec 23, 2016 | 28.47 | 28.47 | 28.47 | 0 | +0.03(+0.12%) | |
Dec 22, 2016 | 28.36 | 28.45 | 28.32 | 28.43 | 90,756 | -0.04(-0.13%) |
Dec 21, 2016 | 28.34 | 28.49 | 28.33 | 28.47 | 409,098 | +0.12(+0.44%) |
Dec 20, 2016 | 28.29 | 28.37 | 28.26 | 28.34 | 1,548,334 | -0.15(-0.54%) |
Dec 19, 2016 | 28.34 | 28.53 | 28.34 | 28.50 | 134,220 | +0.32(+1.12%) |
Dec 16, 2016 | 28.27 | 28.37 | 28.10 | 28.18 | 283,203 | -0.06(-0.21%) |
Dec 15, 2016 | 28.26 | 28.42 | 28.18 | 28.24 | 166,457 | +0.09(+0.33%) |
Dec 14, 2016 | 28.64 | 28.65 | 28.13 | 28.15 | 326,923 | -0.29(-1.01%) |
Dec 13, 2016 | 28.47 | 28.47 | 28.26 | 28.44 | 203,497 | +0.13(+0.47%) |
Dec 12, 2016 | 28.22 | 28.35 | 28.16 | 28.30 | 943,147 | -0.06(-0.21%) |
Dec 09, 2016 | 28.51 | 28.58 | 28.26 | 28.36 | 933,613 | -0.25(-0.89%) |
Dec 08, 2016 | 28.65 | 28.69 | 28.58 | 28.62 | 91,809 | -0.34(-1.18%) |
Dec 07, 2016 | 28.80 | 28.98 | 28.80 | 28.96 | 72,315 | +0.22(+0.78%) |
Dec 06, 2016 | 28.79 | 28.81 | 28.64 | 28.73 | 84,035 | -0.01(-0.04%) |
Dec 05, 2016 | 28.57 | 28.93 | 28.51 | 28.74 | 132,523 | +0.01(+0.04%) |
Dec 02, 2016 | 28.68 | 28.90 | 28.68 | 28.73 | 112,267 | +0.13(+0.47%) |
Dec 01, 2016 | 28.47 | 28.62 | 28.32 | 28.60 | 465,266 | -0.24(-0.85%) |
Nov 30, 2016 | 28.80 | 29.03 | 28.71 | 28.84 | 106,825 | -0.43(-1.47%) |
Nov 29, 2016 | 29.13 | 29.33 | 29.09 | 29.28 | 327,053 | +0.10(+0.33%) |
Nov 28, 2016 | 29.08 | 29.18 | 29.04 | 29.18 | 478,847 | +0.22(+0.77%) |
Nov 25, 2016 | 29.06 | 29.08 | 28.89 | 28.96 | 78,618 | +0.03(+0.10%) |
Nov 23, 2016 | 28.93 | 28.93 | 28.93 | 0 | -0.12(-0.41%) | |
Nov 22, 2016 | 29.15 | 29.18 | 29.02 | 29.05 | 226,254 | +0.01(+0.03%) |
Nov 21, 2016 | 29.07 | 29.13 | 29.02 | 29.04 | 114,143 | +0.04(+0.13%) |
Nov 18, 2016 | 29.16 | 29.21 | 28.90 | 29.00 | 126,255 | -0.10(-0.36%) |
Nov 17, 2016 | 29.21 | 29.27 | 29.05 | 29.11 | 420,830 | -0.41(-1.38%) |
Nov 16, 2016 | 29.34 | 29.52 | 29.33 | 29.51 | 173,440 | +0.29(+0.98%) |
Nov 15, 2016 | 29.30 | 29.42 | 29.20 | 29.23 | 321,175 | +0.12(+0.41%) |
Nov 14, 2016 | 29.12 | 29.41 | 28.98 | 29.11 | 434,505 | -0.20(-0.67%) |
Nov 11, 2016 | 29.48 | 29.52 | 29.21 | 29.30 | 456,211 | -0.15(-0.49%) |
Nov 10, 2016 | 29.69 | 29.90 | 29.44 | 29.45 | 462,062 | -0.40(-1.35%) |
Nov 09, 2016 | 30.45 | 30.49 | 29.76 | 29.85 | 310,261 | -1.24(-3.98%) |
Nov 08, 2016 | 31.34 | 31.37 | 31.03 | 31.09 | 224,566 | -0.15(-0.48%) |
Nov 07, 2016 | 31.28 | 31.36 | 31.21 | 31.23 | 284,570 | -0.26(-0.82%) |
Nov 04, 2016 | 31.38 | 31.50 | 31.38 | 31.49 | 940,392 | +0.22(+0.72%) |
Nov 03, 2016 | 31.26 | 31.34 | 31.21 | 31.27 | 360,527 | -0.19(-0.59%) |
Nov 02, 2016 | 31.41 | 31.58 | 31.34 | 31.45 | 443,148 | +0.12(+0.38%) |
Nov 01, 2016 | 31.13 | 31.45 | 31.08 | 31.33 | 749,957 | +0.01(+0.05%) |
Oct 31, 2016 | 31.25 | 31.33 | 31.21 | 31.32 | 148,109 | +0.17(+0.55%) |
Oct 28, 2016 | 31.12 | 31.23 | 31.12 | 31.15 | 129,578 | -0.07(-0.23%) |
Oct 27, 2016 | 31.30 | 31.30 | 31.07 | 31.22 | 228,378 | -0.32(-1.01%) |
Oct 26, 2016 | 31.60 | 31.63 | 31.51 | 31.54 | 94,853 | -0.19(-0.61%) |
Oct 25, 2016 | 31.62 | 31.83 | 31.62 | 31.73 | 151,755 | +0.06(+0.18%) |
Oct 24, 2016 | 31.85 | 31.85 | 31.57 | 31.68 | 45,003 | -0.16(-0.49%) |
Oct 21, 2016 | 31.83 | 31.86 | 31.72 | 31.83 | 68,192 | +0.07(+0.21%) |
Oct 20, 2016 | 31.86 | 31.88 | 31.71 | 31.77 | 73,871 | +0.05(+0.16%) |
Oct 19, 2016 | 31.60 | 31.78 | 31.60 | 31.72 | 98,259 | +0.02(+0.07%) |
Oct 18, 2016 | 31.47 | 31.71 | 31.47 | 31.70 | 108,395 | +0.09(+0.28%) |
Oct 17, 2016 | 31.52 | 31.67 | 31.52 | 31.61 | 207,084 | +0.19(+0.62%) |
Oct 14, 2016 | 31.54 | 31.71 | 31.38 | 31.42 | 165,831 | -0.41(-1.28%) |
Oct 13, 2016 | 31.85 | 31.94 | 31.81 | 31.82 | 49,113 | +0.12(+0.37%) |
Oct 12, 2016 | 31.64 | 31.73 | 31.56 | 31.71 | 125,734 | +0.02(+0.05%) |
Oct 11, 2016 | 31.69 | 31.83 | 31.61 | 31.69 | 191,867 | -0.06(-0.20%) |
Oct 10, 2016 | 31.77 | 31.77 | 31.61 | 31.75 | 88,639 | -0.18(-0.56%) |
Oct 07, 2016 | 31.93 | 32.01 | 31.75 | 31.93 | 114,120 | +0.02(+0.07%) |
Oct 06, 2016 | 31.93 | 32.09 | 31.89 | 31.91 | 104,075 | -0.19(-0.58%) |
Oct 05, 2016 | 32.19 | 32.19 | 32.00 | 32.09 | 154,977 | -0.15(-0.48%) |
Oct 04, 2016 | 32.55 | 32.59 | 32.23 | 32.25 | 423,207 | -0.34(-1.03%) |
Oct 03, 2016 | 32.77 | 32.79 | 32.57 | 32.58 | 543,397 | -0.12(-0.35%) |
Sep 30, 2016 | 32.94 | 32.94 | 32.54 | 32.70 | 276,301 | -0.26(-0.80%) |
Sep 29, 2016 | 32.68 | 33.05 | 32.68 | 32.96 | 59,033 | +0.07(+0.23%) |
Sep 28, 2016 | 32.93 | 33.05 | 32.86 | 32.89 | 36,778 | -0.06(-0.18%) |
Sep 27, 2016 | 32.92 | 32.95 | 32.81 | 32.95 | 71,306 | +0.24(+0.75%) |
Sep 26, 2016 | 32.57 | 32.77 | 32.57 | 32.70 | 214,373 | +0.17(+0.52%) |
Sep 23, 2016 | 32.59 | 32.64 | 32.51 | 32.53 | 64,991 | -0.03(-0.10%) |
Sep 22, 2016 | 32.48 | 32.64 | 32.47 | 32.57 | 285,077 | +0.24(+0.75%) |
Sep 21, 2016 | 32.07 | 32.33 | 31.98 | 32.32 | 220,671 | +0.26(+0.83%) |
Sep 20, 2016 | 32.15 | 32.25 | 32.05 | 32.06 | 119,581 | +0.10(+0.30%) |
Sep 19, 2016 | 32.04 | 32.09 | 31.94 | 31.96 | 73,610 | -0.10(-0.30%) |
Sep 16, 2016 | 32.02 | 32.08 | 31.96 | 32.06 | 66,461 | +0.21(+0.66%) |
Sep 15, 2016 | 31.83 | 31.93 | 31.71 | 31.85 | 243,234 | -0.17(-0.52%) |
Sep 14, 2016 | 31.86 | 32.12 | 31.86 | 32.01 | 79,159 | +0.09(+0.29%) |
Sep 13, 2016 | 32.34 | 32.34 | 31.76 | 31.92 | 339,938 | -0.33(-1.03%) |
Sep 12, 2016 | 32.20 | 32.32 | 32.15 | 32.25 | 190,022 | +0.01(+0.04%) |
Sep 09, 2016 | 32.37 | 32.37 | 32.22 | 32.24 | 506,748 | -0.52(-1.59%) |
Sep 08, 2016 | 33.01 | 33.07 | 32.65 | 32.76 | 137,380 | -0.41(-1.23%) |
Sep 07, 2016 | 33.35 | 33.35 | 33.17 | 33.17 | 114,854 | +0.00(+0.01%) |
Sep 06, 2016 | 32.94 | 33.28 | 32.93 | 33.17 | 208,766 | +0.25(+0.76%) |
Sep 02, 2016 | 32.99 | 32.92 | 32.92 | 32.92 | 136,843 | -0.26(-0.80%) |