Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 33.52 | 33.96 | 33.18 | 33.45 | 101,669 | +0.13(+0.39%) |
Jun 29, 2017 | 33.66 | 34.22 | 33.15 | 33.32 | 50,201 | -0.36(-1.08%) |
Jun 28, 2017 | 33.61 | 34.04 | 33.20 | 33.69 | 91,175 | +0.25(+0.75%) |
Jun 27, 2017 | 33.47 | 33.88 | 33.34 | 33.44 | 59,099 | -0.07(-0.22%) |
Jun 26, 2017 | 33.52 | 33.81 | 33.38 | 33.51 | 134,858 | +0.05(+0.14%) |
Jun 23, 2017 | 33.36 | 33.75 | 33.32 | 33.46 | 98,991 | +0.15(+0.44%) |
Jun 22, 2017 | 33.52 | 33.64 | 33.10 | 33.31 | 50,927 | -0.19(-0.58%) |
Jun 21, 2017 | 33.73 | 33.76 | 33.30 | 33.51 | 54,027 | -0.04(-0.12%) |
Jun 20, 2017 | 33.60 | 33.62 | 33.24 | 33.55 | 67,663 | -0.06(-0.19%) |
Jun 19, 2017 | 34.12 | 34.12 | 33.53 | 33.61 | 56,117 | -0.32(-0.94%) |
Jun 16, 2017 | 33.77 | 34.13 | 33.77 | 33.93 | 125,137 | -0.19(-0.56%) |
Jun 15, 2017 | 33.87 | 34.16 | 33.72 | 34.12 | 53,378 | +0.14(+0.42%) |
Jun 14, 2017 | 33.67 | 34.03 | 33.42 | 33.98 | 75,188 | +0.30(+0.90%) |
Jun 13, 2017 | 33.58 | 33.80 | 33.22 | 33.68 | 63,058 | +0.18(+0.55%) |
Jun 12, 2017 | 33.55 | 33.94 | 33.34 | 33.49 | 51,043 | -0.09(-0.26%) |
Jun 09, 2017 | 33.11 | 33.62 | 33.09 | 33.58 | 70,401 | +0.50(+1.52%) |
Jun 08, 2017 | 33.34 | 33.37 | 33.02 | 33.08 | 57,671 | -0.24(-0.72%) |
Jun 07, 2017 | 33.35 | 33.35 | 33.12 | 33.32 | 35,014 | -0.08(-0.24%) |
Jun 06, 2017 | 33.30 | 33.59 | 33.13 | 33.40 | 54,706 | +0.10(+0.29%) |
Jun 05, 2017 | 33.88 | 33.88 | 33.16 | 33.30 | 74,169 | -0.60(-1.77%) |
Jun 02, 2017 | 33.99 | 34.59 | 33.77 | 33.90 | 97,238 | -0.09(-0.26%) |
Jun 01, 2017 | 33.28 | 33.99 | 33.04 | 33.99 | 69,908 | +0.68(+2.04%) |
May 31, 2017 | 32.91 | 33.46 | 32.83 | 33.31 | 85,336 | +0.43(+1.31%) |
May 30, 2017 | 32.92 | 33.15 | 32.46 | 32.88 | 108,631 | -0.40(-1.20%) |
May 26, 2017 | 33.24 | 33.46 | 32.98 | 33.28 | 76,832 | +0.02(+0.05%) |
May 25, 2017 | 33.84 | 33.84 | 33.00 | 33.26 | 111,833 | -0.45(-1.33%) |
May 24, 2017 | 33.92 | 34.15 | 33.58 | 33.71 | 116,078 | -0.22(-0.66%) |
May 23, 2017 | 34.37 | 34.37 | 33.70 | 33.93 | 122,073 | -0.38(-1.10%) |
May 22, 2017 | 34.44 | 34.61 | 33.89 | 34.31 | 92,620 | +0.05(+0.14%) |
May 19, 2017 | 34.57 | 34.73 | 33.86 | 34.26 | 127,879 | -0.32(-0.93%) |
May 18, 2017 | 35.18 | 35.22 | 34.48 | 34.58 | 143,058 | -0.69(-1.95%) |
May 17, 2017 | 36.21 | 36.01 | 35.24 | 35.27 | 116,330 | -0.94(-2.61%) |
May 16, 2017 | 36.37 | 36.38 | 35.87 | 36.21 | 116,926 | -0.14(-0.40%) |
May 15, 2017 | 36.65 | 36.65 | 36.13 | 36.36 | 100,614 | -0.35(-0.96%) |
May 12, 2017 | 37.04 | 37.53 | 36.54 | 36.71 | 71,252 | -0.42(-1.14%) |
May 11, 2017 | 37.27 | 37.27 | 36.59 | 37.13 | 100,810 | -0.25(-0.66%) |
May 10, 2017 | 37.54 | 37.60 | 37.05 | 37.38 | 102,029 | -0.08(-0.21%) |
May 09, 2017 | 37.71 | 37.80 | 37.30 | 37.46 | 95,419 | -0.26(-0.70%) |
May 08, 2017 | 37.32 | 37.90 | 37.05 | 37.73 | 96,825 | +0.41(+1.09%) |
May 05, 2017 | 36.10 | 37.62 | 34.66 | 37.32 | 249,412 | +0.88(+2.42%) |
May 04, 2017 | 36.18 | 36.88 | 35.82 | 36.44 | 170,538 | +0.35(+0.98%) |
May 03, 2017 | 35.93 | 36.23 | 35.65 | 36.09 | 111,722 | -0.10(-0.27%) |
May 02, 2017 | 37.52 | 37.52 | 35.81 | 36.18 | 311,087 | -1.30(-3.48%) |
May 01, 2017 | 37.26 | 37.76 | 36.85 | 37.49 | 63,535 | +0.41(+1.10%) |
Apr 28, 2017 | 37.17 | 37.17 | 36.61 | 37.08 | 76,233 | -0.03(-0.09%) |
Apr 27, 2017 | 37.35 | 37.56 | 36.99 | 37.11 | 89,002 | -0.10(-0.26%) |
Apr 26, 2017 | 36.77 | 37.34 | 36.33 | 37.21 | 103,698 | +0.43(+1.18%) |
Apr 25, 2017 | 36.31 | 37.10 | 35.85 | 36.77 | 100,348 | +0.66(+1.84%) |
Apr 24, 2017 | 36.01 | 36.35 | 35.75 | 36.11 | 74,472 | +0.41(+1.14%) |
Apr 21, 2017 | 35.52 | 36.16 | 35.52 | 35.70 | 110,158 | +0.14(+0.38%) |
Apr 20, 2017 | 35.31 | 35.69 | 35.20 | 35.57 | 86,740 | +0.38(+1.09%) |
Apr 19, 2017 | 35.49 | 35.49 | 35.08 | 35.18 | 70,857 | -0.15(-0.43%) |
Apr 18, 2017 | 35.25 | 35.47 | 34.97 | 35.33 | 68,845 | +0.12(+0.34%) |
Apr 17, 2017 | 34.85 | 35.27 | 34.66 | 35.21 | 52,456 | +0.42(+1.20%) |
Apr 13, 2017 | 34.84 | 34.99 | 34.61 | 34.80 | 69,238 | -0.08(-0.23%) |
Apr 12, 2017 | 35.03 | 35.18 | 34.71 | 34.88 | 72,339 | -0.31(-0.89%) |
Apr 11, 2017 | 34.48 | 35.20 | 34.46 | 35.19 | 73,218 | +0.78(+2.28%) |
Apr 10, 2017 | 34.60 | 34.81 | 34.29 | 34.41 | 121,082 | -0.19(-0.56%) |
Apr 07, 2017 | 34.54 | 34.70 | 34.26 | 34.60 | 94,440 | +0.14(+0.42%) |
Apr 06, 2017 | 34.81 | 34.81 | 34.21 | 34.45 | 123,210 | -0.43(-1.24%) |
Apr 05, 2017 | 34.81 | 35.49 | 34.78 | 34.89 | 159,285 | +0.10(+0.28%) |
Apr 04, 2017 | 35.21 | 35.28 | 34.41 | 34.79 | 133,615 | -0.34(-0.98%) |
Apr 03, 2017 | 35.58 | 35.61 | 34.95 | 35.13 | 168,925 | -0.38(-1.08%) |
Mar 31, 2017 | 35.25 | 35.92 | 35.15 | 35.52 | 202,898 | +0.40(+1.14%) |
Mar 30, 2017 | 34.84 | 35.26 | 34.73 | 35.12 | 148,344 | +0.10(+0.27%) |
Mar 29, 2017 | 34.73 | 35.12 | 34.69 | 35.02 | 86,023 | +0.14(+0.41%) |
Mar 28, 2017 | 34.60 | 34.99 | 34.05 | 34.88 | 112,187 | +0.25(+0.72%) |
Mar 27, 2017 | 33.92 | 34.75 | 33.54 | 34.63 | 100,419 | +0.38(+1.10%) |
Mar 24, 2017 | 34.67 | 34.73 | 34.06 | 34.25 | 153,577 | -0.29(-0.83%) |
Mar 23, 2017 | 34.56 | 34.83 | 34.39 | 34.54 | 124,569 | -0.05(-0.14%) |
Mar 22, 2017 | 34.38 | 34.61 | 33.93 | 34.59 | 168,928 | +0.26(+0.77%) |
Mar 21, 2017 | 34.77 | 34.82 | 34.12 | 34.33 | 144,184 | -0.38(-1.11%) |
Mar 20, 2017 | 34.80 | 35.05 | 34.29 | 34.71 | 166,726 | +0.08(+0.23%) |
Mar 17, 2017 | 34.51 | 34.83 | 34.29 | 34.63 | 214,350 | +0.26(+0.76%) |
Mar 16, 2017 | 34.45 | 34.52 | 34.05 | 34.37 | 73,015 | +0.06(+0.19%) |
Mar 15, 2017 | 33.69 | 34.75 | 33.68 | 34.30 | 182,482 | +1.01(+3.03%) |
Mar 14, 2017 | 33.00 | 33.43 | 32.81 | 33.29 | 133,352 | +0.09(+0.26%) |
Mar 13, 2017 | 33.19 | 33.43 | 32.96 | 33.21 | 208,564 | -0.33(-1.00%) |
Mar 10, 2017 | 32.06 | 34.11 | 32.06 | 33.54 | 270,766 | -0.93(-2.70%) |
Mar 09, 2017 | 34.95 | 35.16 | 34.37 | 34.47 | 208,525 | -0.35(-1.00%) |
Mar 08, 2017 | 35.78 | 36.40 | 34.72 | 34.82 | 181,619 | -0.78(-2.19%) |
Mar 07, 2017 | 35.77 | 36.36 | 35.58 | 35.60 | 123,730 | -0.18(-0.51%) |
Mar 06, 2017 | 36.63 | 36.63 | 35.71 | 35.78 | 86,159 | -0.86(-2.34%) |
Mar 03, 2017 | 36.53 | 36.84 | 35.95 | 36.64 | 63,400 | +0.21(+0.57%) |
Mar 02, 2017 | 36.40 | 36.55 | 36.04 | 36.43 | 49,650 | +0.20(+0.55%) |
Mar 01, 2017 | 35.86 | 36.31 | 35.75 | 36.24 | 87,325 | +0.60(+1.70%) |
Feb 28, 2017 | 36.17 | 36.17 | 35.56 | 35.63 | 68,838 | -0.42(-1.17%) |
Feb 27, 2017 | 35.62 | 36.21 | 35.57 | 36.05 | 68,328 | +0.33(+0.91%) |
Feb 24, 2017 | 35.59 | 35.97 | 35.21 | 35.73 | 57,688 | -0.03(-0.09%) |
Feb 23, 2017 | 36.24 | 36.47 | 35.73 | 35.76 | 48,209 | -0.43(-1.19%) |
Feb 22, 2017 | 36.10 | 36.27 | 35.82 | 36.19 | 43,679 | +0.21(+0.60%) |
Feb 21, 2017 | 35.58 | 36.51 | 35.58 | 35.97 | 97,813 | +0.16(+0.44%) |
Feb 17, 2017 | 35.81 | 35.81 | 35.81 | 0 | +0.27(+0.76%) | |
Feb 16, 2017 | 35.58 | 35.75 | 35.15 | 35.54 | 71,682 | +0.05(+0.13%) |
Feb 15, 2017 | 34.71 | 35.60 | 34.51 | 35.50 | 94,031 | +0.74(+2.13%) |
Feb 14, 2017 | 34.65 | 35.00 | 34.57 | 34.76 | 61,292 | -0.05(-0.14%) |
Feb 13, 2017 | 35.35 | 35.45 | 34.73 | 34.80 | 64,221 | -0.33(-0.95%) |
Feb 10, 2017 | 34.43 | 35.38 | 34.17 | 35.14 | 93,233 | +0.92(+2.69%) |
Feb 09, 2017 | 33.75 | 34.36 | 33.60 | 34.22 | 81,659 | +0.40(+1.17%) |
Feb 08, 2017 | 33.55 | 33.85 | 33.29 | 33.82 | 63,130 | +0.22(+0.66%) |
Feb 07, 2017 | 33.49 | 33.91 | 33.49 | 33.60 | 37,515 | +0.12(+0.36%) |
Feb 06, 2017 | 33.68 | 33.70 | 33.27 | 33.48 | 48,725 | -0.14(-0.43%) |
Feb 03, 2017 | 33.33 | 33.66 | 33.33 | 33.62 | 48,606 | +0.36(+1.08%) |
Feb 02, 2017 | 33.74 | 33.74 | 33.23 | 33.26 | 59,289 | -0.40(-1.18%) |
Feb 01, 2017 | 33.60 | 33.78 | 33.29 | 33.66 | 68,643 | +0.15(+0.45%) |
Jan 31, 2017 | 33.14 | 33.68 | 32.97 | 33.51 | 88,125 | +0.28(+0.84%) |
Jan 30, 2017 | 32.97 | 33.34 | 32.69 | 33.23 | 77,317 | +0.02(+0.05%) |
Jan 27, 2017 | 33.10 | 33.24 | 33.02 | 33.22 | 55,205 | +0.13(+0.38%) |
Jan 26, 2017 | 33.23 | 33.34 | 32.91 | 33.09 | 102,658 | -0.16(-0.48%) |
Jan 25, 2017 | 33.22 | 33.38 | 32.96 | 33.25 | 66,410 | +0.27(+0.82%) |
Jan 24, 2017 | 32.71 | 33.05 | 32.58 | 32.98 | 46,275 | +0.22(+0.68%) |
Jan 23, 2017 | 32.68 | 33.00 | 32.49 | 32.75 | 64,415 | +0.08(+0.24%) |
Jan 20, 2017 | 32.26 | 32.71 | 32.26 | 32.68 | 74,188 | +0.41(+1.28%) |
Jan 19, 2017 | 32.77 | 32.77 | 32.12 | 32.26 | 48,067 | -0.58(-1.77%) |
Jan 18, 2017 | 33.10 | 33.10 | 32.61 | 32.84 | 119,781 | -0.02(-0.07%) |
Jan 17, 2017 | 33.14 | 33.66 | 32.68 | 32.87 | 86,294 | -0.02(-0.05%) |
Jan 13, 2017 | 32.88 | 32.88 | 32.88 | 0 | +0.70(+2.17%) | |
Jan 12, 2017 | 32.60 | 32.68 | 31.96 | 32.18 | 81,283 | -0.53(-1.63%) |
Jan 11, 2017 | 33.02 | 33.06 | 32.46 | 32.71 | 92,019 | -0.32(-0.96%) |
Jan 10, 2017 | 32.54 | 33.14 | 32.53 | 33.03 | 95,779 | +0.37(+1.14%) |
Jan 09, 2017 | 33.02 | 33.02 | 32.51 | 32.66 | 106,384 | -0.26(-0.80%) |
Jan 06, 2017 | 33.29 | 33.53 | 32.91 | 32.92 | 94,502 | -0.27(-0.81%) |
Jan 05, 2017 | 33.80 | 34.09 | 32.91 | 33.19 | 115,627 | -0.64(-1.90%) |
Jan 04, 2017 | 33.52 | 33.99 | 33.32 | 33.84 | 128,314 | +0.45(+1.36%) |
Jan 03, 2017 | 33.40 | 33.86 | 33.14 | 33.38 | 201,888 | +0.30(+0.91%) |
Dec 30, 2016 | 33.08 | 33.08 | 33.08 | 0 | -0.26(-0.79%) | |
Dec 29, 2016 | 33.49 | 33.85 | 33.21 | 33.34 | 62,801 | -0.25(-0.73%) |
Dec 28, 2016 | 33.60 | 33.75 | 33.49 | 33.59 | 38,231 | -0.07(-0.21%) |
Dec 27, 2016 | 33.49 | 33.75 | 33.45 | 33.66 | 54,791 | +0.17(+0.50%) |
Dec 23, 2016 | 33.49 | 33.49 | 33.49 | 0 | +0.10(+0.31%) | |
Dec 22, 2016 | 33.99 | 34.03 | 33.31 | 33.39 | 87,783 | -0.78(-2.28%) |
Dec 21, 2016 | 33.54 | 34.29 | 33.54 | 34.17 | 96,632 | +0.64(+1.92%) |
Dec 20, 2016 | 32.99 | 33.68 | 32.63 | 33.53 | 111,241 | +0.62(+1.89%) |
Dec 19, 2016 | 32.52 | 32.97 | 32.44 | 32.90 | 70,287 | +0.38(+1.16%) |
Dec 16, 2016 | 32.26 | 32.74 | 32.26 | 32.52 | 230,030 | +0.39(+1.23%) |
Dec 15, 2016 | 31.91 | 32.37 | 31.52 | 32.13 | 81,760 | +0.37(+1.17%) |
Dec 14, 2016 | 32.02 | 32.44 | 31.67 | 31.76 | 66,190 | -0.39(-1.23%) |
Dec 13, 2016 | 32.17 | 32.37 | 32.03 | 32.15 | 58,498 | +0.12(+0.37%) |
Dec 12, 2016 | 32.32 | 32.52 | 31.90 | 32.03 | 74,324 | -0.25(-0.78%) |
Dec 09, 2016 | 32.26 | 32.48 | 32.09 | 32.29 | 113,240 | +0.23(+0.71%) |
Dec 08, 2016 | 31.28 | 32.08 | 31.15 | 32.06 | 110,197 | +0.68(+2.16%) |
Dec 07, 2016 | 31.01 | 31.40 | 30.92 | 31.38 | 68,256 | +0.52(+1.69%) |
Dec 06, 2016 | 31.01 | 31.05 | 30.56 | 30.86 | 74,971 | -0.09(-0.31%) |
Dec 05, 2016 | 30.58 | 31.08 | 30.58 | 30.95 | 74,288 | +0.48(+1.58%) |
Dec 02, 2016 | 30.48 | 31.07 | 30.39 | 30.47 | 82,011 | -0.13(-0.44%) |
Dec 01, 2016 | 30.69 | 31.02 | 30.31 | 30.61 | 115,887 | -0.21(-0.69%) |
Nov 30, 2016 | 31.49 | 31.49 | 30.61 | 30.82 | 106,689 | -0.75(-2.37%) |
Nov 29, 2016 | 31.27 | 31.73 | 31.24 | 31.57 | 69,247 | +0.21(+0.65%) |
Nov 28, 2016 | 31.98 | 32.03 | 31.21 | 31.36 | 131,901 | -0.68(-2.12%) |
Nov 25, 2016 | 32.00 | 32.33 | 31.69 | 32.04 | 62,097 | +0.02(+0.05%) |
Nov 23, 2016 | 32.03 | 32.03 | 32.03 | 0 | -0.61(-1.86%) | |
Nov 22, 2016 | 31.81 | 32.67 | 31.81 | 32.63 | 113,812 | +0.74(+2.32%) |
Nov 21, 2016 | 32.03 | 32.32 | 31.72 | 31.89 | 89,997 | -0.19(-0.59%) |
Nov 18, 2016 | 31.81 | 32.12 | 31.63 | 32.08 | 153,835 | +0.03(+0.10%) |
Nov 17, 2016 | 31.32 | 32.05 | 31.49 | 32.05 | 152,142 | +0.73(+2.32%) |
Nov 16, 2016 | 30.89 | 31.44 | 30.84 | 31.32 | 127,419 | +0.42(+1.35%) |
Nov 15, 2016 | 31.22 | 31.52 | 30.80 | 30.91 | 131,360 | +0.06(+0.20%) |
Nov 14, 2016 | 30.50 | 30.99 | 30.20 | 30.84 | 129,966 | +0.26(+0.85%) |
Nov 11, 2016 | 29.85 | 30.64 | 29.71 | 30.58 | 134,524 | +0.51(+1.70%) |
Nov 10, 2016 | 30.74 | 30.74 | 29.73 | 30.07 | 155,553 | -0.43(-1.40%) |
Nov 09, 2016 | 30.08 | 30.75 | 29.63 | 30.50 | 123,394 | -0.02(-0.08%) |
Nov 08, 2016 | 30.51 | 30.91 | 30.22 | 30.52 | 96,230 | -0.07(-0.23%) |
Nov 07, 2016 | 30.68 | 30.69 | 29.71 | 30.59 | 222,701 | +0.23(+0.75%) |
Nov 04, 2016 | 29.18 | 30.64 | 28.94 | 30.36 | 309,515 | -1.45(-4.56%) |
Nov 03, 2016 | 31.98 | 32.20 | 31.60 | 31.81 | 165,129 | -0.16(-0.49%) |
Nov 02, 2016 | 32.29 | 32.30 | 31.78 | 31.97 | 122,290 | -0.37(-1.15%) |
Nov 01, 2016 | 32.34 | 32.52 | 32.01 | 32.34 | 135,516 | -0.04(-0.12%) |
Oct 31, 2016 | 32.35 | 32.43 | 31.96 | 32.38 | 92,362 | +0.09(+0.27%) |
Oct 28, 2016 | 32.44 | 32.76 | 32.26 | 32.30 | 97,757 | -0.26(-0.80%) |
Oct 27, 2016 | 32.52 | 32.74 | 32.31 | 32.56 | 103,103 | +0.21(+0.63%) |
Oct 26, 2016 | 32.70 | 33.23 | 32.33 | 32.35 | 105,677 | -0.49(-1.49%) |
Oct 25, 2016 | 32.56 | 33.08 | 32.56 | 32.84 | 83,125 | +0.21(+0.65%) |
Oct 24, 2016 | 32.41 | 32.95 | 32.41 | 32.63 | 78,666 | +0.38(+1.17%) |
Oct 21, 2016 | 32.26 | 32.39 | 32.04 | 32.25 | 80,952 | -0.13(-0.41%) |
Oct 20, 2016 | 32.28 | 32.56 | 32.28 | 32.38 | 168,957 | -0.05(-0.15%) |
Oct 19, 2016 | 32.02 | 32.46 | 31.88 | 32.43 | 121,835 | +0.35(+1.08%) |
Oct 18, 2016 | 31.86 | 32.27 | 31.56 | 32.08 | 125,480 | +0.43(+1.37%) |
Oct 17, 2016 | 31.35 | 31.74 | 31.35 | 31.65 | 116,417 | +0.21(+0.65%) |
Oct 14, 2016 | 31.15 | 31.53 | 30.84 | 31.44 | 97,442 | +0.27(+0.86%) |
Oct 13, 2016 | 30.94 | 31.26 | 30.87 | 31.18 | 88,911 | +0.05(+0.15%) |
Oct 12, 2016 | 30.56 | 31.27 | 30.35 | 31.13 | 93,707 | +0.57(+1.86%) |
Oct 11, 2016 | 30.65 | 30.72 | 30.25 | 30.56 | 90,713 | -0.08(-0.26%) |
Oct 10, 2016 | 30.64 | 30.95 | 30.61 | 30.64 | 57,173 | -0.02(-0.08%) |
Oct 07, 2016 | 31.03 | 31.13 | 30.44 | 30.66 | 119,055 | -0.34(-1.09%) |
Oct 06, 2016 | 30.95 | 31.10 | 30.75 | 31.00 | 83,205 | +0.16(+0.51%) |
Oct 05, 2016 | 30.60 | 30.99 | 30.60 | 30.84 | 86,251 | +0.14(+0.46%) |
Oct 04, 2016 | 30.21 | 31.15 | 30.21 | 30.70 | 127,352 | +0.67(+2.23%) |
Oct 03, 2016 | 29.87 | 30.14 | 29.57 | 30.03 | 116,202 | +0.23(+0.77%) |
Sep 30, 2016 | 29.39 | 29.95 | 29.20 | 29.80 | 149,646 | +0.55(+1.89%) |
Sep 29, 2016 | 29.57 | 29.59 | 29.21 | 29.25 | 84,054 | -0.47(-1.57%) |
Sep 28, 2016 | 29.34 | 29.76 | 29.34 | 29.72 | 73,685 | +0.39(+1.34%) |
Sep 27, 2016 | 29.89 | 29.89 | 29.03 | 29.32 | 177,781 | -0.44(-1.48%) |
Sep 26, 2016 | 29.91 | 30.12 | 29.66 | 29.76 | 109,260 | -0.36(-1.20%) |
Sep 23, 2016 | 30.02 | 30.23 | 29.92 | 30.13 | 114,013 | -0.13(-0.42%) |
Sep 22, 2016 | 30.19 | 30.77 | 30.12 | 30.25 | 161,541 | +0.27(+0.89%) |
Sep 21, 2016 | 29.81 | 30.38 | 29.65 | 29.98 | 189,652 | +0.38(+1.28%) |
Sep 20, 2016 | 29.57 | 30.68 | 29.13 | 29.61 | 502,880 | +0.14(+0.48%) |
Sep 19, 2016 | 29.00 | 29.71 | 29.00 | 29.46 | 131,280 | +0.46(+1.59%) |
Sep 16, 2016 | 28.86 | 29.15 | 28.52 | 29.00 | 364,132 | +0.18(+0.63%) |
Sep 15, 2016 | 28.38 | 28.93 | 28.38 | 28.82 | 86,195 | +0.32(+1.13%) |
Sep 14, 2016 | 28.58 | 28.63 | 28.31 | 28.50 | 97,997 | +0.05(+0.19%) |
Sep 13, 2016 | 28.89 | 29.00 | 28.40 | 28.45 | 105,811 | -0.56(-1.94%) |
Sep 12, 2016 | 28.41 | 29.02 | 27.85 | 29.01 | 89,667 | +0.49(+1.70%) |
Sep 09, 2016 | 28.89 | 28.92 | 28.36 | 28.52 | 110,050 | -0.62(-2.12%) |
Sep 08, 2016 | 29.16 | 29.23 | 28.85 | 29.14 | 50,222 | -0.14(-0.48%) |
Sep 07, 2016 | 29.10 | 29.32 | 28.99 | 29.28 | 109,759 | +0.23(+0.81%) |
Sep 06, 2016 | 28.91 | 29.13 | 28.68 | 29.05 | 98,477 | +0.04(+0.14%) |
Sep 02, 2016 | 28.91 | 29.01 | 29.01 | 29.01 | 65,991 | +0.32(+1.12%) |
Sep 01, 2016 | 28.82 | 28.87 | 28.55 | 28.69 | 66,106 | -0.12(-0.41%) |
Aug 31, 2016 | 28.87 | 29.07 | 28.67 | 28.81 | 134,638 | -0.15(-0.51%) |
Aug 30, 2016 | 28.67 | 28.96 | 28.48 | 28.96 | 58,551 | +0.19(+0.65%) |
Aug 29, 2016 | 28.52 | 28.89 | 28.52 | 28.77 | 58,338 | +0.22(+0.77%) |
Aug 26, 2016 | 28.81 | 29.23 | 28.29 | 28.55 | 64,217 | -0.23(-0.79%) |
Aug 25, 2016 | 28.38 | 28.87 | 28.24 | 28.78 | 66,225 | +0.23(+0.80%) |
Aug 24, 2016 | 28.73 | 28.96 | 28.45 | 28.55 | 64,475 | -0.21(-0.74%) |
Aug 23, 2016 | 28.84 | 28.94 | 28.70 | 28.76 | 39,313 | -0.03(-0.11%) |
Aug 22, 2016 | 28.80 | 28.91 | 28.64 | 28.79 | 74,902 | -0.03(-0.11%) |
Aug 19, 2016 | 28.77 | 28.90 | 28.49 | 28.82 | 298,166 | +0.00(+0.00%) |
Aug 18, 2016 | 28.49 | 28.83 | 28.49 | 28.82 | 81,214 | +0.39(+1.38%) |
Aug 17, 2016 | 28.34 | 28.71 | 28.23 | 28.43 | 66,402 | +0.00(+0.00%) |
Aug 16, 2016 | 28.52 | 28.71 | 28.26 | 28.43 | 73,165 | -0.16(-0.55%) |
Aug 15, 2016 | 28.13 | 28.72 | 28.02 | 28.59 | 132,181 | +0.56(+2.01%) |
Aug 12, 2016 | 27.94 | 28.10 | 27.72 | 28.02 | 93,915 | +0.19(+0.68%) |
Aug 11, 2016 | 27.57 | 27.87 | 27.57 | 27.84 | 55,411 | +0.27(+0.99%) |
Aug 10, 2016 | 27.69 | 27.79 | 27.43 | 27.56 | 59,335 | -0.05(-0.17%) |
Aug 09, 2016 | 27.62 | 27.84 | 27.47 | 27.61 | 114,068 | -0.02(-0.06%) |
Aug 08, 2016 | 27.73 | 27.73 | 27.31 | 27.62 | 100,711 | -0.13(-0.45%) |
Aug 05, 2016 | 27.49 | 27.92 | 27.24 | 27.75 | 92,112 | +0.41(+1.49%) |
Aug 04, 2016 | 27.60 | 28.02 | 27.23 | 27.34 | 94,351 | -0.27(-0.99%) |
Aug 03, 2016 | 27.48 | 27.65 | 27.14 | 27.62 | 103,182 | +0.22(+0.80%) |
Aug 02, 2016 | 27.72 | 27.72 | 27.26 | 27.40 | 92,740 | -0.25(-0.91%) |
Aug 01, 2016 | 27.55 | 28.10 | 27.22 | 27.65 | 129,106 | +0.05(+0.20%) |
Jul 29, 2016 | 27.15 | 27.64 | 27.11 | 27.59 | 159,136 | +0.51(+1.88%) |
Jul 28, 2016 | 27.12 | 27.26 | 27.06 | 27.08 | 59,134 | -0.13(-0.49%) |
Jul 27, 2016 | 27.06 | 27.23 | 26.87 | 27.22 | 83,984 | +0.16(+0.61%) |
Jul 26, 2016 | 26.83 | 27.24 | 26.83 | 27.05 | 79,451 | +0.33(+1.23%) |
Jul 25, 2016 | 26.57 | 26.85 | 26.55 | 26.72 | 101,479 | +0.10(+0.38%) |
Jul 22, 2016 | 26.52 | 26.75 | 26.49 | 26.62 | 62,375 | +0.03(+0.12%) |
Jul 21, 2016 | 26.60 | 26.71 | 26.45 | 26.59 | 66,641 | +0.02(+0.09%) |
Jul 20, 2016 | 26.68 | 26.86 | 26.44 | 26.57 | 59,304 | -0.13(-0.47%) |
Jul 19, 2016 | 26.86 | 26.93 | 26.68 | 26.69 | 75,706 | -0.17(-0.64%) |
Jul 18, 2016 | 26.60 | 26.97 | 26.60 | 26.86 | 69,149 | +0.31(+1.18%) |
Jul 15, 2016 | 26.59 | 26.91 | 26.44 | 26.55 | 88,717 | +0.07(+0.27%) |
Jul 14, 2016 | 26.82 | 26.90 | 26.47 | 26.48 | 45,664 | -0.27(-1.02%) |
Jul 13, 2016 | 26.83 | 27.01 | 26.64 | 26.75 | 95,911 | -0.07(-0.26%) |
Jul 12, 2016 | 26.97 | 27.08 | 26.69 | 26.82 | 82,847 | -0.16(-0.61%) |
Jul 11, 2016 | 26.70 | 26.99 | 26.57 | 26.99 | 120,735 | +0.21(+0.79%) |
Jul 08, 2016 | 26.67 | 26.84 | 26.40 | 26.78 | 270,707 | +0.38(+1.42%) |
Jul 07, 2016 | 26.47 | 26.68 | 26.33 | 26.40 | 90,888 | -0.02(-0.09%) |
Jul 06, 2016 | 26.08 | 26.52 | 25.65 | 26.43 | 112,926 | +0.16(+0.63%) |
Jul 05, 2016 | 26.28 | 26.41 | 26.08 | 26.26 | 140,423 | -0.01(-0.03%) |