Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 31.85 | 31.87 | 31.72 | 31.75 | 2,318,273 | +0.06(+0.18%) |
Jun 29, 2017 | 32.04 | 32.04 | 31.49 | 31.69 | 3,005,849 | -0.41(-1.28%) |
Jun 28, 2017 | 31.92 | 32.12 | 31.83 | 32.10 | 2,619,833 | +0.30(+0.94%) |
Jun 27, 2017 | 32.10 | 32.12 | 31.79 | 31.80 | 2,390,054 | -0.36(-1.10%) |
Jun 26, 2017 | 32.34 | 32.38 | 32.14 | 32.16 | 3,146,596 | -0.06(-0.19%) |
Jun 23, 2017 | 32.14 | 32.26 | 32.07 | 32.22 | 1,764,694 | +0.08(+0.25%) |
Jun 22, 2017 | 32.15 | 32.23 | 32.09 | 32.13 | 1,524,088 | +0.00(+0.01%) |
Jun 21, 2017 | 32.08 | 32.15 | 32.04 | 32.13 | 1,499,256 | +0.10(+0.32%) |
Jun 20, 2017 | 32.18 | 32.22 | 32.03 | 32.03 | 1,485,014 | -0.21(-0.65%) |
Jun 19, 2017 | 32.06 | 32.25 | 32.05 | 32.24 | 1,601,733 | +0.34(+1.05%) |
Jun 16, 2017 | 31.93 | 31.94 | 31.78 | 31.90 | 1,408,351 | +0.02(+0.05%) |
Jun 15, 2017 | 31.71 | 31.90 | 31.62 | 31.89 | 1,893,820 | -0.06(-0.17%) |
Jun 14, 2017 | 32.07 | 32.08 | 31.78 | 31.94 | 1,539,273 | -0.04(-0.12%) |
Jun 13, 2017 | 31.91 | 32.00 | 31.82 | 31.98 | 1,551,749 | +0.20(+0.62%) |
Jun 12, 2017 | 31.77 | 31.78 | 31.54 | 31.78 | 2,173,404 | -0.09(-0.30%) |
Jun 09, 2017 | 32.24 | 32.30 | 31.60 | 31.88 | 2,515,942 | -0.32(-1.00%) |
Jun 08, 2017 | 32.25 | 32.27 | 32.09 | 32.20 | 2,363,645 | -0.03(-0.09%) |
Jun 07, 2017 | 32.23 | 32.26 | 32.10 | 32.23 | 1,646,885 | +0.07(+0.21%) |
Jun 06, 2017 | 32.19 | 32.27 | 32.14 | 32.16 | 1,727,835 | -0.10(-0.31%) |
Jun 05, 2017 | 32.27 | 32.30 | 32.23 | 32.26 | 2,313,212 | -0.01(-0.04%) |
Jun 02, 2017 | 32.13 | 32.30 | 32.09 | 32.27 | 1,888,257 | +0.22(+0.68%) |
Jun 01, 2017 | 31.93 | 32.06 | 31.88 | 32.06 | 3,312,918 | +0.18(+0.57%) |
May 31, 2017 | 31.92 | 31.93 | 31.75 | 31.87 | 1,643,541 | +0.02(+0.05%) |
May 30, 2017 | 31.83 | 31.88 | 31.78 | 31.86 | 1,324,416 | +0.00(+0.01%) |
May 26, 2017 | 31.84 | 31.86 | 31.81 | 31.85 | 1,644,583 | +0.02(+0.06%) |
May 25, 2017 | 31.69 | 31.89 | 31.67 | 31.83 | 2,343,693 | +0.22(+0.70%) |
May 24, 2017 | 31.54 | 31.63 | 31.50 | 31.61 | 2,662,247 | +0.12(+0.40%) |
May 23, 2017 | 31.54 | 31.54 | 31.45 | 31.49 | 2,094,007 | +0.02(+0.07%) |
May 22, 2017 | 31.35 | 31.48 | 31.34 | 31.47 | 1,635,442 | +0.20(+0.64%) |
May 19, 2017 | 31.17 | 31.36 | 31.13 | 31.27 | 4,990,255 | +0.18(+0.59%) |
May 18, 2017 | 30.88 | 31.20 | 30.87 | 31.08 | 2,712,054 | +0.19(+0.60%) |
May 17, 2017 | 31.23 | 31.29 | 30.89 | 30.90 | 2,844,464 | -0.57(-1.82%) |
May 16, 2017 | 31.49 | 31.51 | 31.39 | 31.47 | 1,435,666 | +0.02(+0.07%) |
May 15, 2017 | 31.36 | 31.46 | 31.34 | 31.45 | 1,267,778 | +0.14(+0.44%) |
May 12, 2017 | 31.29 | 31.33 | 31.26 | 31.31 | 1,270,504 | +0.01(+0.02%) |
May 11, 2017 | 31.28 | 31.32 | 31.13 | 31.31 | 2,244,919 | -0.05(-0.15%) |
May 10, 2017 | 31.31 | 31.35 | 31.26 | 31.35 | 1,614,240 | +0.04(+0.13%) |
May 09, 2017 | 31.33 | 31.37 | 31.26 | 31.31 | 2,277,417 | +0.03(+0.08%) |
May 08, 2017 | 31.27 | 31.29 | 31.20 | 31.29 | 1,778,010 | +0.03(+0.10%) |
May 05, 2017 | 31.19 | 31.26 | 31.12 | 31.26 | 1,668,252 | +0.12(+0.38%) |
May 04, 2017 | 31.12 | 31.14 | 31.00 | 31.14 | 8,900,377 | +0.04(+0.14%) |
May 03, 2017 | 31.12 | 31.12 | 30.99 | 31.09 | 6,052,374 | -0.09(-0.28%) |
May 02, 2017 | 31.17 | 31.20 | 31.11 | 31.18 | 1,829,586 | +0.06(+0.19%) |
May 01, 2017 | 31.09 | 31.18 | 31.05 | 31.12 | 2,694,408 | +0.12(+0.40%) |
Apr 28, 2017 | 31.08 | 31.11 | 30.97 | 31.00 | 2,022,955 | -0.00(-0.01%) |
Apr 27, 2017 | 30.97 | 31.04 | 30.94 | 31.00 | 2,278,624 | +0.08(+0.25%) |
Apr 26, 2017 | 30.97 | 31.03 | 30.91 | 30.93 | 2,787,765 | -0.02(-0.06%) |
Apr 25, 2017 | 30.85 | 31.00 | 30.83 | 30.94 | 2,760,987 | +0.20(+0.64%) |
Apr 24, 2017 | 30.66 | 30.78 | 30.66 | 30.75 | 8,296,839 | +0.30(+0.99%) |
Apr 21, 2017 | 30.48 | 30.49 | 30.37 | 30.45 | 6,356,379 | -0.04(-0.12%) |
Apr 20, 2017 | 30.34 | 30.54 | 30.30 | 30.48 | 5,566,996 | +0.23(+0.76%) |
Apr 19, 2017 | 30.35 | 30.41 | 30.21 | 30.25 | 2,230,751 | -0.01(-0.03%) |
Apr 18, 2017 | 30.23 | 30.34 | 30.18 | 30.26 | 1,908,347 | -0.06(-0.21%) |
Apr 17, 2017 | 30.12 | 30.33 | 30.12 | 30.33 | 2,167,642 | +0.27(+0.88%) |
Apr 13, 2017 | 30.17 | 30.29 | 30.06 | 30.06 | 2,511,798 | -0.15(-0.51%) |
Apr 12, 2017 | 30.30 | 30.31 | 30.18 | 30.21 | 2,304,767 | -0.12(-0.39%) |
Apr 11, 2017 | 30.33 | 30.37 | 30.12 | 30.33 | 3,512,317 | -0.04(-0.14%) |
Apr 10, 2017 | 30.39 | 30.49 | 30.31 | 30.37 | 2,269,353 | +0.01(+0.05%) |
Apr 07, 2017 | 30.38 | 30.46 | 30.30 | 30.36 | 1,850,104 | -0.02(-0.05%) |
Apr 06, 2017 | 30.37 | 30.45 | 30.30 | 30.38 | 2,278,386 | +0.04(+0.14%) |
Apr 05, 2017 | 30.48 | 30.65 | 30.30 | 30.33 | 10,817,814 | -0.07(-0.24%) |
Apr 04, 2017 | 30.36 | 30.41 | 30.30 | 30.41 | 4,097,356 | +0.01(+0.05%) |
Apr 03, 2017 | 30.43 | 30.48 | 30.22 | 30.39 | 10,513,220 | -0.01(-0.03%) |
Mar 31, 2017 | 30.41 | 30.50 | 30.38 | 30.40 | 2,200,239 | -0.03(-0.11%) |
Mar 30, 2017 | 30.40 | 30.49 | 30.36 | 30.44 | 2,194,944 | +0.04(+0.12%) |
Mar 29, 2017 | 30.30 | 30.42 | 30.27 | 30.40 | 1,953,036 | +0.06(+0.21%) |
Mar 28, 2017 | 30.11 | 30.40 | 30.08 | 30.34 | 4,327,359 | +0.18(+0.61%) |
Mar 27, 2017 | 29.93 | 30.19 | 29.88 | 30.15 | 4,534,204 | -0.01(-0.05%) |
Mar 24, 2017 | 30.24 | 30.30 | 30.05 | 30.17 | 3,003,427 | -0.00(-0.02%) |
Mar 23, 2017 | 30.18 | 30.32 | 30.12 | 30.17 | 3,206,094 | -0.06(-0.21%) |
Mar 22, 2017 | 30.14 | 30.27 | 30.06 | 30.23 | 5,726,493 | +0.10(+0.34%) |
Mar 21, 2017 | 30.55 | 30.60 | 30.10 | 30.13 | 4,194,818 | -0.33(-1.09%) |
Mar 20, 2017 | 30.48 | 30.53 | 30.40 | 30.46 | 4,425,294 | +0.00(+0.00%) |
Mar 17, 2017 | 30.53 | 30.57 | 30.46 | 30.46 | 1,469,174 | -0.01(-0.02%) |
Mar 16, 2017 | 30.56 | 30.56 | 30.40 | 30.47 | 5,513,037 | -0.04(-0.13%) |
Mar 15, 2017 | 30.31 | 30.58 | 30.29 | 30.51 | 3,090,875 | +0.26(+0.85%) |
Mar 14, 2017 | 30.29 | 30.29 | 30.18 | 30.25 | 2,172,096 | -0.09(-0.30%) |
Mar 13, 2017 | 30.32 | 30.36 | 30.27 | 30.34 | 1,686,958 | +0.04(+0.14%) |
Mar 10, 2017 | 30.34 | 30.35 | 30.19 | 30.30 | 1,695,144 | +0.11(+0.36%) |
Mar 09, 2017 | 30.16 | 30.23 | 30.06 | 30.19 | 1,961,036 | +0.02(+0.07%) |
Mar 08, 2017 | 30.20 | 30.27 | 30.14 | 30.17 | 3,442,278 | -0.02(-0.07%) |
Mar 07, 2017 | 30.18 | 30.28 | 30.15 | 30.19 | 2,182,036 | -0.05(-0.17%) |
Mar 06, 2017 | 30.20 | 30.29 | 30.14 | 30.24 | 1,812,038 | -0.06(-0.20%) |
Mar 03, 2017 | 30.25 | 30.31 | 30.18 | 30.30 | 3,970,801 | +0.04(+0.13%) |
Mar 02, 2017 | 30.40 | 30.40 | 30.24 | 30.27 | 2,741,113 | -0.16(-0.53%) |
Mar 01, 2017 | 30.26 | 30.48 | 30.24 | 30.43 | 4,235,859 | +0.37(+1.24%) |
Feb 28, 2017 | 30.10 | 30.12 | 30.00 | 30.05 | 2,342,975 | -0.07(-0.24%) |
Feb 27, 2017 | 30.08 | 30.15 | 30.02 | 30.12 | 1,988,369 | +0.04(+0.12%) |
Feb 24, 2017 | 29.89 | 30.09 | 29.88 | 30.09 | 2,793,093 | +0.09(+0.31%) |
Feb 23, 2017 | 30.08 | 30.09 | 29.89 | 30.00 | 2,014,530 | -0.03(-0.09%) |
Feb 22, 2017 | 29.99 | 30.04 | 29.95 | 30.02 | 1,829,041 | +0.00(+0.01%) |
Feb 21, 2017 | 29.95 | 30.05 | 29.91 | 30.02 | 1,761,713 | +0.15(+0.49%) |
Feb 17, 2017 | 29.87 | 29.87 | 29.87 | 0 | +0.05(+0.18%) | |
Feb 16, 2017 | 29.84 | 29.86 | 29.71 | 29.82 | 3,844,535 | -0.01(-0.03%) |
Feb 15, 2017 | 29.67 | 29.86 | 29.65 | 29.83 | 2,243,079 | +0.16(+0.54%) |
Feb 14, 2017 | 29.55 | 29.68 | 29.50 | 29.67 | 2,241,694 | +0.09(+0.31%) |
Feb 13, 2017 | 29.52 | 29.61 | 29.49 | 29.58 | 3,587,021 | +0.14(+0.48%) |
Feb 10, 2017 | 29.38 | 29.47 | 29.36 | 29.44 | 2,580,808 | +0.11(+0.37%) |
Feb 09, 2017 | 29.22 | 29.37 | 29.21 | 29.33 | 2,501,639 | +0.14(+0.47%) |
Feb 08, 2017 | 29.10 | 29.21 | 29.06 | 29.19 | 2,361,544 | +0.06(+0.21%) |
Feb 07, 2017 | 29.14 | 29.20 | 29.10 | 29.13 | 2,927,341 | +0.04(+0.13%) |
Feb 06, 2017 | 29.07 | 29.10 | 29.03 | 29.09 | 2,068,324 | -0.03(-0.10%) |
Feb 03, 2017 | 29.04 | 29.13 | 29.03 | 29.12 | 1,983,972 | +0.16(+0.54%) |
Feb 02, 2017 | 28.89 | 29.02 | 28.86 | 28.96 | 2,394,138 | +0.03(+0.10%) |
Feb 01, 2017 | 29.00 | 29.03 | 28.84 | 28.93 | 3,425,319 | +0.06(+0.19%) |
Jan 31, 2017 | 28.83 | 28.88 | 28.74 | 28.88 | 3,898,034 | -0.05(-0.16%) |
Jan 30, 2017 | 29.01 | 29.01 | 28.78 | 28.92 | 3,493,849 | -0.18(-0.61%) |
Jan 27, 2017 | 29.12 | 29.13 | 29.05 | 29.10 | 3,349,270 | +0.03(+0.09%) |
Jan 26, 2017 | 29.10 | 29.12 | 29.04 | 29.08 | 2,175,760 | -0.01(-0.03%) |
Jan 25, 2017 | 28.98 | 29.09 | 28.97 | 29.09 | 2,601,730 | +0.22(+0.77%) |
Jan 24, 2017 | 28.73 | 28.91 | 28.70 | 28.86 | 2,381,008 | +0.15(+0.52%) |
Jan 23, 2017 | 28.71 | 28.76 | 28.58 | 28.71 | 6,915,999 | -0.02(-0.06%) |
Jan 20, 2017 | 28.78 | 28.81 | 28.67 | 28.73 | 3,013,659 | +0.08(+0.27%) |
Jan 19, 2017 | 28.74 | 28.77 | 28.59 | 28.66 | 3,887,790 | -0.05(-0.18%) |
Jan 18, 2017 | 28.68 | 28.71 | 28.62 | 28.71 | 3,302,374 | +0.07(+0.23%) |
Jan 17, 2017 | 28.63 | 28.68 | 28.58 | 28.64 | 4,838,347 | -0.06(-0.19%) |
Jan 13, 2017 | 28.70 | 28.70 | 28.70 | 0 | +0.06(+0.22%) | |
Jan 12, 2017 | 28.60 | 28.66 | 28.43 | 28.64 | 2,467,765 | -0.04(-0.13%) |
Jan 11, 2017 | 28.60 | 28.68 | 28.49 | 28.67 | 2,695,519 | +0.07(+0.24%) |
Jan 10, 2017 | 28.63 | 28.73 | 28.57 | 28.60 | 3,704,453 | -0.03(-0.12%) |
Jan 09, 2017 | 28.65 | 28.69 | 28.61 | 28.64 | 2,566,879 | -0.02(-0.07%) |
Jan 06, 2017 | 28.52 | 28.72 | 28.44 | 28.66 | 3,776,912 | +0.18(+0.61%) |
Jan 05, 2017 | 28.40 | 28.50 | 28.40 | 28.48 | 3,347,425 | +0.05(+0.18%) |
Jan 04, 2017 | 28.30 | 28.46 | 28.30 | 28.43 | 14,835,425 | +0.18(+0.64%) |
Jan 03, 2017 | 28.22 | 28.35 | 28.11 | 28.25 | 5,561,093 | +0.19(+0.69%) |
Dec 30, 2016 | 28.06 | 28.06 | 28.06 | 0 | -0.18(-0.64%) | |
Dec 29, 2016 | 28.23 | 28.29 | 28.16 | 28.24 | 9,131,720 | +0.02(+0.07%) |
Dec 28, 2016 | 28.49 | 28.50 | 28.20 | 28.22 | 2,416,328 | -0.22(-0.77%) |
Dec 27, 2016 | 28.41 | 28.53 | 28.37 | 28.44 | 2,077,053 | +0.08(+0.28%) |
Dec 23, 2016 | 28.36 | 28.36 | 28.36 | 0 | +0.03(+0.12%) | |
Dec 22, 2016 | 28.37 | 28.38 | 28.25 | 28.32 | 2,172,756 | -0.07(-0.24%) |
Dec 21, 2016 | 28.45 | 28.47 | 28.38 | 28.39 | 3,088,392 | -0.08(-0.28%) |
Dec 20, 2016 | 28.43 | 28.48 | 28.41 | 28.47 | 2,243,490 | +0.10(+0.36%) |
Dec 19, 2016 | 28.32 | 28.47 | 28.29 | 28.37 | 3,083,057 | +0.09(+0.33%) |
Dec 16, 2016 | 28.41 | 28.44 | 28.25 | 28.27 | 4,001,892 | -0.07(-0.25%) |
Dec 15, 2016 | 28.32 | 28.48 | 28.29 | 28.34 | 4,151,310 | +0.08(+0.28%) |
Dec 14, 2016 | 28.43 | 28.51 | 28.21 | 28.27 | 3,846,734 | -0.17(-0.60%) |
Dec 13, 2016 | 28.29 | 28.52 | 28.27 | 28.43 | 4,140,099 | +0.24(+0.84%) |
Dec 12, 2016 | 28.20 | 28.24 | 28.12 | 28.20 | 2,037,505 | -0.05(-0.17%) |
Dec 09, 2016 | 28.10 | 28.26 | 28.10 | 28.25 | 4,733,938 | +0.20(+0.70%) |
Dec 08, 2016 | 28.02 | 28.11 | 27.94 | 28.05 | 3,371,985 | +0.05(+0.19%) |
Dec 07, 2016 | 27.63 | 28.02 | 27.57 | 28.00 | 5,618,361 | +0.33(+1.20%) |
Dec 06, 2016 | 27.65 | 27.67 | 27.57 | 27.67 | 2,790,612 | +0.06(+0.22%) |
Dec 05, 2016 | 27.56 | 27.66 | 27.49 | 27.61 | 2,396,813 | +0.17(+0.63%) |
Dec 02, 2016 | 27.37 | 27.50 | 27.33 | 27.43 | 3,398,198 | +0.05(+0.20%) |
Dec 01, 2016 | 27.66 | 27.66 | 27.32 | 27.38 | 4,703,466 | -0.28(-1.00%) |
Nov 30, 2016 | 27.96 | 27.96 | 27.65 | 27.66 | 4,220,051 | -0.25(-0.90%) |
Nov 29, 2016 | 27.84 | 27.99 | 27.81 | 27.91 | 3,327,600 | +0.08(+0.30%) |
Nov 28, 2016 | 27.90 | 27.94 | 27.80 | 27.82 | 3,128,597 | -0.11(-0.40%) |
Nov 25, 2016 | 27.89 | 27.94 | 27.87 | 27.94 | 1,016,383 | +0.10(+0.36%) |
Nov 23, 2016 | 27.84 | 27.84 | 27.84 | 0 | -0.03(-0.12%) | |
Nov 22, 2016 | 27.88 | 27.90 | 27.78 | 27.87 | 4,744,285 | +0.06(+0.20%) |
Nov 21, 2016 | 27.69 | 27.83 | 27.63 | 27.82 | 2,656,380 | +0.22(+0.78%) |
Nov 18, 2016 | 27.74 | 27.75 | 27.57 | 27.60 | 3,318,137 | -0.09(-0.32%) |
Nov 17, 2016 | 27.54 | 27.69 | 27.50 | 27.69 | 2,736,415 | +0.17(+0.61%) |
Nov 16, 2016 | 27.35 | 27.52 | 27.33 | 27.52 | 3,965,361 | +0.10(+0.38%) |
Nov 15, 2016 | 27.32 | 27.45 | 27.28 | 27.42 | 4,073,114 | +0.22(+0.82%) |
Nov 14, 2016 | 27.46 | 27.46 | 27.12 | 27.20 | 2,656,476 | -0.20(-0.73%) |
Nov 11, 2016 | 27.35 | 27.46 | 27.27 | 27.40 | 3,054,281 | -0.03(-0.10%) |
Nov 10, 2016 | 27.73 | 27.74 | 27.20 | 27.42 | 5,057,718 | -0.17(-0.60%) |
Nov 09, 2016 | 27.20 | 27.66 | 27.15 | 27.59 | 6,377,261 | +0.11(+0.42%) |
Nov 08, 2016 | 27.28 | 27.55 | 27.25 | 27.47 | 2,413,625 | +0.16(+0.58%) |
Nov 07, 2016 | 27.12 | 27.32 | 27.09 | 27.32 | 2,220,240 | +0.59(+2.21%) |
Nov 04, 2016 | 26.70 | 26.90 | 26.64 | 26.73 | 4,278,014 | -0.02(-0.08%) |
Nov 03, 2016 | 26.93 | 26.95 | 26.70 | 26.75 | 2,063,269 | -0.17(-0.63%) |
Nov 02, 2016 | 27.06 | 27.13 | 26.87 | 26.92 | 5,511,367 | -0.18(-0.66%) |
Nov 01, 2016 | 27.37 | 27.37 | 26.91 | 27.09 | 3,878,675 | -0.23(-0.85%) |
Oct 31, 2016 | 27.41 | 27.42 | 27.31 | 27.33 | 1,840,481 | -0.02(-0.08%) |
Oct 28, 2016 | 27.38 | 27.54 | 27.27 | 27.35 | 3,331,187 | -0.06(-0.23%) |
Oct 27, 2016 | 27.64 | 27.64 | 27.39 | 27.41 | 1,890,820 | -0.13(-0.46%) |
Oct 26, 2016 | 27.54 | 27.63 | 27.46 | 27.54 | 2,086,305 | -0.13(-0.47%) |
Oct 25, 2016 | 27.79 | 27.79 | 27.65 | 27.67 | 2,725,710 | -0.15(-0.54%) |
Oct 24, 2016 | 27.77 | 27.84 | 27.77 | 27.82 | 1,753,485 | +0.18(+0.66%) |
Oct 21, 2016 | 27.51 | 27.65 | 27.48 | 27.64 | 2,702,504 | +0.10(+0.35%) |
Oct 20, 2016 | 27.57 | 27.62 | 27.45 | 27.54 | 2,270,793 | -0.06(-0.21%) |
Oct 19, 2016 | 27.59 | 27.63 | 27.53 | 27.60 | 2,050,053 | +0.04(+0.16%) |
Oct 18, 2016 | 27.60 | 27.65 | 27.52 | 27.55 | 2,466,980 | +0.19(+0.69%) |
Oct 17, 2016 | 27.46 | 27.48 | 27.35 | 27.37 | 2,036,411 | -0.10(-0.35%) |
Oct 14, 2016 | 27.56 | 27.65 | 27.46 | 27.46 | 2,372,827 | +0.01(+0.03%) |
Oct 13, 2016 | 27.35 | 27.53 | 27.23 | 27.45 | 3,401,650 | -0.08(-0.30%) |
Oct 12, 2016 | 27.52 | 27.61 | 27.44 | 27.54 | 2,407,248 | +0.06(+0.20%) |
Oct 11, 2016 | 27.79 | 27.79 | 27.38 | 27.48 | 2,604,725 | -0.35(-1.25%) |
Oct 10, 2016 | 27.69 | 27.90 | 27.82 | 27.83 | 1,682,677 | +0.14(+0.49%) |
Oct 07, 2016 | 27.85 | 27.86 | 27.58 | 27.69 | 1,966,034 | -0.11(-0.41%) |
Oct 06, 2016 | 27.75 | 27.85 | 27.67 | 27.81 | 2,101,064 | +0.04(+0.15%) |
Oct 05, 2016 | 27.79 | 27.84 | 27.76 | 27.76 | 5,746,983 | +0.04(+0.16%) |
Oct 04, 2016 | 27.89 | 27.91 | 27.63 | 27.72 | 2,624,871 | -0.11(-0.41%) |
Oct 03, 2016 | 27.86 | 27.86 | 27.74 | 27.84 | 2,939,101 | -0.08(-0.27%) |
Sep 30, 2016 | 27.86 | 28.00 | 27.78 | 27.91 | 1,799,365 | +0.18(+0.66%) |
Sep 29, 2016 | 27.97 | 28.01 | 27.66 | 27.73 | 2,376,920 | -0.25(-0.91%) |
Sep 28, 2016 | 27.95 | 28.00 | 27.82 | 27.98 | 2,065,244 | +0.07(+0.24%) |
Sep 27, 2016 | 27.71 | 27.92 | 27.67 | 27.92 | 1,675,995 | +0.21(+0.74%) |
Sep 26, 2016 | 27.81 | 27.82 | 27.68 | 27.71 | 1,965,725 | -0.22(-0.78%) |
Sep 23, 2016 | 28.03 | 28.04 | 27.92 | 27.93 | 1,448,456 | -0.16(-0.55%) |
Sep 22, 2016 | 28.02 | 28.12 | 28.01 | 28.08 | 1,828,948 | +0.20(+0.71%) |
Sep 21, 2016 | 27.72 | 27.91 | 27.55 | 27.88 | 2,353,153 | +0.29(+1.04%) |
Sep 20, 2016 | 27.68 | 27.72 | 27.57 | 27.60 | 1,703,918 | +0.04(+0.13%) |
Sep 19, 2016 | 27.69 | 27.77 | 27.51 | 27.56 | 1,657,796 | -0.03(-0.09%) |
Sep 16, 2016 | 27.60 | 27.63 | 27.50 | 27.59 | 1,877,090 | -0.08(-0.28%) |
Sep 15, 2016 | 27.36 | 27.71 | 27.32 | 27.67 | 2,631,532 | +0.31(+1.13%) |
Sep 14, 2016 | 27.31 | 27.51 | 27.27 | 27.36 | 2,669,326 | +0.07(+0.27%) |
Sep 13, 2016 | 27.46 | 27.50 | 27.20 | 27.28 | 3,784,344 | -0.33(-1.19%) |
Sep 12, 2016 | 27.08 | 27.66 | 27.07 | 27.61 | 5,347,383 | +0.42(+1.53%) |
Sep 09, 2016 | 27.70 | 27.70 | 27.20 | 27.20 | 4,089,548 | -0.69(-2.48%) |
Sep 08, 2016 | 27.97 | 27.98 | 27.84 | 27.89 | 1,868,046 | -0.15(-0.55%) |
Sep 07, 2016 | 28.03 | 28.06 | 27.94 | 28.04 | 1,464,589 | -0.02(-0.06%) |
Sep 06, 2016 | 27.99 | 28.06 | 27.90 | 28.06 | 2,253,524 | +0.11(+0.38%) |
Sep 02, 2016 | 27.95 | 27.95 | 27.95 | 27.95 | 1,427,031 | +0.12(+0.42%) |
Sep 01, 2016 | 27.81 | 27.85 | 27.66 | 27.83 | 2,913,500 | +0.04(+0.15%) |
Aug 31, 2016 | 27.84 | 27.84 | 27.71 | 27.79 | 1,935,951 | -0.07(-0.26%) |
Aug 30, 2016 | 27.94 | 27.96 | 27.79 | 27.86 | 1,514,857 | -0.08(-0.30%) |
Aug 29, 2016 | 27.90 | 27.99 | 27.89 | 27.95 | 1,884,022 | +0.09(+0.32%) |
Aug 26, 2016 | 27.92 | 28.08 | 27.72 | 27.86 | 2,608,156 | -0.02(-0.07%) |
Aug 25, 2016 | 27.88 | 27.97 | 27.83 | 27.88 | 2,325,015 | -0.04(-0.16%) |
Aug 24, 2016 | 28.10 | 28.10 | 27.85 | 27.92 | 1,853,019 | -0.17(-0.60%) |
Aug 23, 2016 | 28.12 | 28.18 | 28.09 | 28.09 | 2,636,474 | +0.06(+0.22%) |
Aug 22, 2016 | 28.00 | 28.07 | 27.95 | 28.03 | 1,458,672 | +0.01(+0.02%) |
Aug 19, 2016 | 27.99 | 28.04 | 27.91 | 28.02 | 1,320,460 | -0.00(-0.01%) |
Aug 18, 2016 | 28.01 | 28.05 | 27.96 | 28.02 | 1,182,817 | +0.02(+0.07%) |
Aug 17, 2016 | 27.97 | 28.02 | 27.83 | 28.00 | 2,142,571 | +0.04(+0.14%) |
Aug 16, 2016 | 28.09 | 28.10 | 27.96 | 27.96 | 1,591,203 | -0.19(-0.67%) |
Aug 15, 2016 | 28.13 | 28.20 | 28.08 | 28.15 | 2,663,497 | +0.08(+0.27%) |
Aug 12, 2016 | 28.07 | 28.10 | 28.01 | 28.08 | 1,873,303 | -0.04(-0.13%) |
Aug 11, 2016 | 28.07 | 28.14 | 28.02 | 28.11 | 1,371,187 | +0.11(+0.40%) |
Aug 10, 2016 | 28.05 | 28.06 | 27.95 | 28.00 | 1,994,611 | -0.03(-0.11%) |
Aug 09, 2016 | 28.00 | 28.11 | 27.99 | 28.03 | 2,465,099 | +0.04(+0.13%) |
Aug 08, 2016 | 28.07 | 28.08 | 27.95 | 28.00 | 1,845,873 | -0.05(-0.20%) |
Aug 05, 2016 | 27.95 | 28.07 | 27.92 | 28.05 | 1,791,035 | +0.18(+0.64%) |
Aug 04, 2016 | 27.85 | 27.91 | 27.77 | 27.87 | 1,795,483 | +0.06(+0.21%) |
Aug 03, 2016 | 27.76 | 27.82 | 27.72 | 27.81 | 2,592,049 | +0.03(+0.11%) |
Aug 02, 2016 | 27.94 | 27.96 | 27.67 | 27.78 | 2,747,011 | -0.19(-0.68%) |
Aug 01, 2016 | 27.90 | 28.03 | 27.86 | 27.97 | 2,075,593 | +0.09(+0.31%) |
Jul 29, 2016 | 27.84 | 27.96 | 27.79 | 27.89 | 2,108,914 | +0.05(+0.19%) |
Jul 28, 2016 | 27.76 | 27.87 | 27.68 | 27.83 | 2,906,682 | +0.09(+0.32%) |
Jul 27, 2016 | 27.82 | 27.82 | 27.61 | 27.75 | 3,419,137 | +0.06(+0.21%) |
Jul 26, 2016 | 27.71 | 27.77 | 27.59 | 27.69 | 2,431,590 | -0.03(-0.12%) |
Jul 25, 2016 | 27.75 | 27.75 | 27.63 | 27.72 | 1,866,437 | -0.04(-0.15%) |
Jul 22, 2016 | 27.67 | 27.78 | 27.61 | 27.76 | 1,628,674 | +0.11(+0.38%) |
Jul 21, 2016 | 27.76 | 27.78 | 27.58 | 27.65 | 2,317,615 | -0.12(-0.44%) |
Jul 20, 2016 | 27.69 | 27.81 | 27.67 | 27.78 | 2,691,954 | +0.20(+0.72%) |
Jul 19, 2016 | 27.54 | 27.59 | 27.52 | 27.58 | 1,668,270 | -0.05(-0.17%) |
Jul 18, 2016 | 27.54 | 27.64 | 27.53 | 27.62 | 1,979,825 | +0.11(+0.38%) |
Jul 15, 2016 | 27.62 | 27.73 | 27.47 | 27.52 | 2,088,057 | -0.04(-0.13%) |
Jul 14, 2016 | 27.60 | 27.61 | 27.49 | 27.56 | 2,041,787 | +0.14(+0.53%) |
Jul 13, 2016 | 27.45 | 27.51 | 27.38 | 27.41 | 2,234,473 | -0.03(-0.10%) |
Jul 12, 2016 | 27.43 | 27.48 | 27.37 | 27.44 | 5,753,385 | +0.14(+0.53%) |
Jul 11, 2016 | 27.28 | 27.39 | 27.25 | 27.29 | 2,308,947 | +0.08(+0.31%) |
Jul 08, 2016 | 27.01 | 27.24 | 26.81 | 27.21 | 2,680,500 | +0.40(+1.50%) |
Jul 07, 2016 | 26.84 | 26.90 | 26.71 | 26.81 | 2,284,124 | -0.00(-0.01%) |
Jul 06, 2016 | 26.58 | 26.82 | 26.51 | 26.81 | 3,795,872 | +0.15(+0.57%) |
Jul 05, 2016 | 26.62 | 26.69 | 26.54 | 26.66 | 4,892,858 | -0.08(-0.28%) |