Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 35.30 | 35.47 | 34.74 | 35.10 | 1,354,181 | -0.24(-0.68%) |
Jun 29, 2017 | 36.13 | 36.13 | 34.81 | 35.34 | 1,451,663 | -0.45(-1.26%) |
Jun 28, 2017 | 36.11 | 36.14 | 35.65 | 35.79 | 1,751,533 | +0.02(+0.06%) |
Jun 27, 2017 | 36.80 | 36.80 | 35.69 | 35.77 | 1,321,334 | -0.95(-2.59%) |
Jun 26, 2017 | 37.15 | 37.26 | 36.45 | 36.72 | 2,183,505 | -0.50(-1.34%) |
Jun 23, 2017 | 37.55 | 37.79 | 37.11 | 37.22 | 4,440,624 | -0.58(-1.53%) |
Jun 22, 2017 | 37.99 | 38.28 | 37.78 | 37.80 | 791,041 | -0.22(-0.58%) |
Jun 21, 2017 | 37.46 | 38.73 | 37.46 | 38.02 | 1,023,689 | +0.64(+1.71%) |
Jun 20, 2017 | 37.54 | 37.79 | 37.27 | 37.38 | 1,028,277 | -0.08(-0.21%) |
Jun 19, 2017 | 37.36 | 37.69 | 37.13 | 37.46 | 721,906 | +0.56(+1.52%) |
Jun 16, 2017 | 36.75 | 37.25 | 36.49 | 36.90 | 1,628,132 | -0.07(-0.19%) |
Jun 15, 2017 | 36.35 | 37.03 | 36.16 | 36.97 | 1,182,184 | +0.23(+0.63%) |
Jun 14, 2017 | 36.97 | 37.04 | 36.60 | 36.74 | 842,900 | -0.09(-0.24%) |
Jun 13, 2017 | 37.02 | 37.02 | 36.57 | 36.83 | 888,931 | -0.18(-0.49%) |
Jun 12, 2017 | 37.30 | 37.34 | 36.86 | 37.01 | 978,161 | -0.29(-0.78%) |
Jun 09, 2017 | 36.85 | 37.60 | 36.49 | 37.30 | 1,181,708 | +0.37(+1.00%) |
Jun 08, 2017 | 36.97 | 37.26 | 36.76 | 36.93 | 1,012,536 | +0.08(+0.22%) |
Jun 07, 2017 | 37.07 | 37.29 | 36.79 | 36.85 | 1,043,308 | -0.10(-0.27%) |
Jun 06, 2017 | 37.06 | 37.33 | 36.84 | 36.95 | 644,859 | -0.30(-0.81%) |
Jun 05, 2017 | 37.05 | 37.57 | 36.91 | 37.25 | 571,284 | +0.13(+0.35%) |
Jun 02, 2017 | 36.50 | 37.71 | 36.50 | 37.12 | 733,586 | +0.74(+2.03%) |
Jun 01, 2017 | 35.54 | 36.40 | 35.48 | 36.38 | 867,891 | +0.85(+2.39%) |
May 31, 2017 | 35.68 | 35.91 | 35.08 | 35.53 | 1,013,453 | +0.02(+0.06%) |
May 30, 2017 | 35.94 | 36.07 | 35.25 | 35.51 | 691,484 | -0.48(-1.33%) |
May 26, 2017 | 35.40 | 36.20 | 35.30 | 35.99 | 618,320 | +0.60(+1.70%) |
May 25, 2017 | 35.86 | 35.99 | 35.06 | 35.39 | 953,169 | -0.24(-0.67%) |
May 24, 2017 | 34.83 | 35.76 | 34.69 | 35.63 | 1,148,817 | +0.95(+2.74%) |
May 23, 2017 | 34.31 | 34.93 | 34.12 | 34.68 | 872,388 | +0.51(+1.49%) |
May 22, 2017 | 33.91 | 34.59 | 33.83 | 34.17 | 644,228 | +0.35(+1.03%) |
May 19, 2017 | 33.35 | 34.08 | 33.35 | 33.82 | 583,013 | +0.46(+1.38%) |
May 18, 2017 | 33.51 | 33.67 | 33.29 | 33.36 | 847,591 | -0.16(-0.48%) |
May 17, 2017 | 34.26 | 34.02 | 33.39 | 33.52 | 1,181,201 | -0.74(-2.16%) |
May 16, 2017 | 33.69 | 34.44 | 33.61 | 34.26 | 1,179,348 | +0.61(+1.81%) |
May 15, 2017 | 33.02 | 33.70 | 32.50 | 33.65 | 1,102,000 | +1.42(+4.41%) |
May 12, 2017 | 31.96 | 32.29 | 31.88 | 32.23 | 540,048 | +0.23(+0.72%) |
May 11, 2017 | 31.73 | 32.18 | 31.61 | 32.00 | 985,425 | +0.19(+0.60%) |
May 10, 2017 | 31.48 | 32.10 | 31.01 | 31.81 | 851,138 | +0.30(+0.95%) |
May 09, 2017 | 31.49 | 32.07 | 31.36 | 31.51 | 1,053,507 | +0.11(+0.35%) |
May 08, 2017 | 31.77 | 31.80 | 31.22 | 31.40 | 1,010,369 | -0.35(-1.10%) |
May 05, 2017 | 29.55 | 34.81 | 29.55 | 31.75 | 3,301,306 | +2.82(+9.75%) |
May 04, 2017 | 29.17 | 29.33 | 28.76 | 28.93 | 646,576 | -0.07(-0.24%) |
May 03, 2017 | 29.17 | 29.20 | 28.92 | 29.00 | 1,183,171 | -0.31(-1.06%) |
May 02, 2017 | 29.62 | 29.69 | 29.25 | 29.31 | 617,849 | -0.19(-0.64%) |
May 01, 2017 | 29.38 | 29.70 | 29.35 | 29.50 | 1,120,697 | +0.22(+0.75%) |
Apr 28, 2017 | 29.60 | 29.66 | 29.27 | 29.28 | 709,761 | -0.23(-0.78%) |
Apr 27, 2017 | 29.39 | 29.78 | 29.12 | 29.51 | 570,875 | +0.23(+0.79%) |
Apr 26, 2017 | 29.04 | 29.61 | 29.00 | 29.28 | 579,284 | +0.28(+0.97%) |
Apr 25, 2017 | 28.72 | 29.21 | 28.49 | 29.00 | 483,615 | +0.54(+1.90%) |
Apr 24, 2017 | 28.59 | 28.84 | 28.41 | 28.46 | 415,670 | +0.38(+1.35%) |
Apr 21, 2017 | 28.19 | 28.32 | 27.95 | 28.08 | 410,618 | -0.21(-0.74%) |
Apr 20, 2017 | 28.02 | 28.42 | 27.92 | 28.29 | 386,852 | +0.39(+1.40%) |
Apr 19, 2017 | 27.89 | 28.23 | 27.80 | 27.90 | 498,909 | +0.11(+0.40%) |
Apr 18, 2017 | 27.88 | 27.97 | 27.63 | 27.79 | 383,873 | -0.30(-1.07%) |
Apr 17, 2017 | 27.80 | 28.15 | 27.56 | 28.09 | 474,623 | +0.43(+1.55%) |
Apr 13, 2017 | 27.93 | 28.05 | 27.48 | 27.66 | 342,515 | -0.31(-1.11%) |
Apr 12, 2017 | 28.37 | 28.45 | 27.86 | 27.97 | 328,974 | -0.51(-1.79%) |
Apr 11, 2017 | 28.19 | 28.50 | 28.12 | 28.48 | 336,993 | +0.17(+0.60%) |
Apr 10, 2017 | 28.43 | 28.82 | 28.26 | 28.31 | 275,438 | -0.09(-0.32%) |
Apr 07, 2017 | 27.96 | 28.62 | 27.84 | 28.40 | 571,978 | +0.21(+0.74%) |
Apr 06, 2017 | 27.80 | 28.21 | 27.70 | 28.19 | 516,097 | +0.43(+1.55%) |
Apr 05, 2017 | 27.93 | 28.36 | 27.68 | 27.76 | 498,172 | -0.10(-0.36%) |
Apr 04, 2017 | 28.26 | 28.43 | 27.65 | 27.86 | 516,664 | -0.43(-1.52%) |
Apr 03, 2017 | 28.41 | 28.65 | 28.15 | 28.29 | 518,891 | -0.03(-0.11%) |
Mar 31, 2017 | 28.54 | 28.57 | 28.22 | 28.32 | 510,405 | -0.19(-0.67%) |
Mar 30, 2017 | 28.61 | 28.77 | 28.42 | 28.51 | 458,318 | -0.10(-0.35%) |
Mar 29, 2017 | 28.48 | 28.73 | 28.32 | 28.61 | 370,825 | +0.10(+0.35%) |
Mar 28, 2017 | 28.33 | 28.66 | 28.20 | 28.51 | 481,907 | +0.06(+0.21%) |
Mar 27, 2017 | 27.70 | 28.59 | 27.70 | 28.45 | 1,233,245 | +0.42(+1.50%) |
Mar 24, 2017 | 27.96 | 28.27 | 27.94 | 28.03 | 324,633 | +0.06(+0.21%) |
Mar 23, 2017 | 28.07 | 28.43 | 27.92 | 27.97 | 340,559 | -0.19(-0.67%) |
Mar 22, 2017 | 28.06 | 28.32 | 27.70 | 28.16 | 382,209 | +0.19(+0.68%) |
Mar 21, 2017 | 28.58 | 28.64 | 27.74 | 27.97 | 722,910 | -0.48(-1.69%) |
Mar 20, 2017 | 28.76 | 28.96 | 28.26 | 28.45 | 307,813 | -0.28(-0.97%) |
Mar 17, 2017 | 28.72 | 29.05 | 28.27 | 28.73 | 1,166,885 | +0.18(+0.63%) |
Mar 16, 2017 | 29.06 | 29.06 | 28.42 | 28.55 | 643,484 | -0.41(-1.42%) |
Mar 15, 2017 | 28.75 | 29.10 | 28.64 | 28.96 | 774,199 | +0.31(+1.08%) |
Mar 14, 2017 | 28.72 | 28.82 | 28.36 | 28.65 | 704,244 | -0.28(-0.97%) |
Mar 13, 2017 | 28.32 | 29.02 | 28.28 | 28.93 | 682,985 | +0.55(+1.94%) |
Mar 10, 2017 | 28.41 | 28.70 | 28.27 | 28.38 | 447,985 | -0.12(-0.42%) |
Mar 09, 2017 | 28.78 | 28.91 | 28.43 | 28.50 | 449,387 | -0.24(-0.84%) |
Mar 08, 2017 | 29.17 | 29.36 | 28.67 | 28.74 | 391,436 | -0.29(-1.00%) |
Mar 07, 2017 | 28.64 | 29.16 | 28.64 | 29.03 | 659,868 | +0.04(+0.14%) |
Mar 06, 2017 | 28.79 | 29.06 | 28.60 | 28.99 | 379,786 | +0.06(+0.21%) |
Mar 03, 2017 | 29.07 | 29.40 | 28.83 | 28.93 | 467,058 | -0.12(-0.41%) |
Mar 02, 2017 | 29.53 | 29.67 | 29.03 | 29.05 | 491,480 | -0.45(-1.53%) |
Mar 01, 2017 | 28.97 | 29.66 | 28.42 | 29.50 | 845,847 | +0.80(+2.79%) |
Feb 28, 2017 | 28.82 | 29.02 | 28.58 | 28.70 | 764,939 | -0.41(-1.41%) |
Feb 27, 2017 | 28.38 | 29.12 | 28.34 | 29.11 | 662,939 | +0.76(+2.68%) |
Feb 24, 2017 | 28.08 | 28.53 | 27.93 | 28.35 | 591,143 | +0.12(+0.43%) |
Feb 23, 2017 | 28.45 | 28.55 | 28.07 | 28.23 | 609,661 | -0.17(-0.60%) |
Feb 22, 2017 | 28.87 | 28.99 | 28.38 | 28.40 | 403,427 | -0.48(-1.66%) |
Feb 21, 2017 | 29.03 | 29.16 | 28.67 | 28.88 | 431,157 | -0.18(-0.62%) |
Feb 17, 2017 | 29.06 | 29.06 | 29.06 | 0 | +0.15(+0.52%) | |
Feb 16, 2017 | 29.28 | 29.34 | 28.64 | 28.91 | 497,796 | -0.28(-0.96%) |
Feb 15, 2017 | 29.08 | 29.34 | 28.91 | 29.19 | 666,543 | -0.05(-0.17%) |
Feb 14, 2017 | 28.28 | 29.25 | 28.19 | 29.24 | 699,747 | +0.74(+2.60%) |
Feb 13, 2017 | 29.46 | 29.57 | 28.46 | 28.50 | 708,120 | -0.75(-2.56%) |
Feb 10, 2017 | 28.71 | 29.29 | 28.36 | 29.25 | 708,705 | +0.59(+2.06%) |
Feb 09, 2017 | 28.41 | 28.98 | 28.35 | 28.66 | 712,692 | +0.30(+1.06%) |
Feb 08, 2017 | 28.35 | 28.56 | 27.88 | 28.36 | 1,124,785 | +0.00(+0.00%) |
Feb 07, 2017 | 29.29 | 30.22 | 28.29 | 28.36 | 1,494,034 | +0.38(+1.36%) |
Feb 06, 2017 | 27.97 | 28.32 | 27.90 | 27.98 | 714,519 | -0.21(-0.74%) |
Feb 03, 2017 | 27.95 | 28.25 | 27.77 | 28.19 | 632,435 | +0.30(+1.08%) |
Feb 02, 2017 | 27.89 | 27.98 | 27.45 | 27.89 | 683,843 | -0.10(-0.36%) |
Feb 01, 2017 | 26.77 | 28.02 | 26.71 | 27.99 | 1,212,919 | +1.23(+4.60%) |
Jan 31, 2017 | 25.89 | 26.94 | 25.89 | 26.76 | 1,642,950 | +0.62(+2.37%) |
Jan 30, 2017 | 26.74 | 26.76 | 25.99 | 26.14 | 1,095,957 | -0.75(-2.79%) |
Jan 27, 2017 | 27.62 | 27.79 | 26.81 | 26.89 | 1,019,243 | -0.62(-2.25%) |
Jan 26, 2017 | 27.40 | 27.74 | 27.24 | 27.51 | 850,931 | +0.03(+0.11%) |
Jan 25, 2017 | 27.16 | 27.70 | 26.94 | 27.48 | 659,947 | +0.56(+2.08%) |
Jan 24, 2017 | 26.68 | 27.02 | 26.33 | 26.92 | 657,883 | +0.38(+1.43%) |
Jan 23, 2017 | 26.10 | 26.86 | 26.04 | 26.54 | 982,872 | +0.33(+1.26%) |
Jan 20, 2017 | 25.88 | 26.22 | 25.72 | 26.21 | 640,748 | +0.25(+0.96%) |
Jan 19, 2017 | 25.98 | 26.10 | 25.69 | 25.96 | 491,671 | -0.04(-0.15%) |
Jan 18, 2017 | 26.07 | 26.20 | 25.88 | 26.00 | 424,168 | +0.12(+0.46%) |
Jan 17, 2017 | 26.03 | 26.15 | 25.51 | 25.88 | 499,368 | -0.45(-1.71%) |
Jan 13, 2017 | 26.33 | 26.33 | 26.33 | 0 | +0.21(+0.80%) | |
Jan 12, 2017 | 26.32 | 26.35 | 25.64 | 26.12 | 620,059 | -0.31(-1.17%) |
Jan 11, 2017 | 26.75 | 26.98 | 26.09 | 26.43 | 928,856 | -0.43(-1.60%) |
Jan 10, 2017 | 26.96 | 27.06 | 26.54 | 26.86 | 504,650 | -0.05(-0.19%) |
Jan 09, 2017 | 26.89 | 27.09 | 26.48 | 26.91 | 654,131 | +0.03(+0.11%) |
Jan 06, 2017 | 26.86 | 27.16 | 26.80 | 26.88 | 598,290 | -0.02(-0.07%) |
Jan 05, 2017 | 27.21 | 27.41 | 26.65 | 26.90 | 728,380 | -0.41(-1.50%) |
Jan 04, 2017 | 27.06 | 27.41 | 26.83 | 27.31 | 738,775 | +0.31(+1.15%) |
Jan 03, 2017 | 27.09 | 27.36 | 26.51 | 27.00 | 877,273 | +0.04(+0.15%) |
Dec 30, 2016 | 26.96 | 26.96 | 26.96 | 0 | +0.25(+0.94%) | |
Dec 29, 2016 | 26.72 | 26.96 | 26.56 | 26.71 | 500,996 | +0.04(+0.15%) |
Dec 28, 2016 | 26.84 | 26.89 | 26.56 | 26.67 | 388,428 | -0.16(-0.60%) |
Dec 27, 2016 | 26.89 | 27.14 | 26.79 | 26.83 | 291,520 | -0.07(-0.26%) |
Dec 23, 2016 | 26.90 | 26.90 | 26.90 | 0 | +0.56(+2.13%) | |
Dec 22, 2016 | 26.26 | 26.51 | 26.16 | 26.34 | 426,287 | -0.04(-0.15%) |
Dec 21, 2016 | 26.98 | 26.98 | 26.32 | 26.38 | 591,420 | -0.49(-1.82%) |
Dec 20, 2016 | 26.79 | 26.97 | 26.61 | 26.87 | 760,085 | +0.08(+0.30%) |
Dec 19, 2016 | 26.80 | 27.43 | 26.59 | 26.79 | 924,298 | -0.09(-0.33%) |
Dec 16, 2016 | 26.68 | 27.12 | 26.65 | 26.88 | 2,909,496 | +0.15(+0.56%) |
Dec 15, 2016 | 26.21 | 26.85 | 26.00 | 26.73 | 916,966 | +0.67(+2.57%) |
Dec 14, 2016 | 25.62 | 26.16 | 25.62 | 26.06 | 766,714 | +0.46(+1.80%) |
Dec 13, 2016 | 25.22 | 25.70 | 25.08 | 25.60 | 787,230 | +0.58(+2.32%) |
Dec 12, 2016 | 24.30 | 25.08 | 24.30 | 25.02 | 786,475 | +0.48(+1.96%) |
Dec 09, 2016 | 24.38 | 24.94 | 24.38 | 24.54 | 690,668 | +0.19(+0.78%) |
Dec 08, 2016 | 23.61 | 24.38 | 23.41 | 24.35 | 1,220,933 | +0.67(+2.83%) |
Dec 07, 2016 | 23.19 | 23.72 | 23.09 | 23.68 | 805,900 | +0.19(+0.81%) |
Dec 06, 2016 | 23.57 | 23.68 | 23.36 | 23.49 | 702,871 | -0.12(-0.51%) |
Dec 05, 2016 | 23.75 | 23.95 | 23.46 | 23.61 | 679,862 | -0.04(-0.17%) |
Dec 02, 2016 | 23.03 | 23.82 | 23.03 | 23.65 | 793,019 | +0.52(+2.25%) |
Dec 01, 2016 | 23.72 | 24.14 | 22.94 | 23.13 | 953,266 | -0.80(-3.34%) |
Nov 30, 2016 | 24.14 | 24.48 | 23.79 | 23.93 | 839,573 | -0.18(-0.75%) |
Nov 29, 2016 | 24.47 | 24.57 | 23.88 | 24.11 | 852,840 | -0.19(-0.78%) |
Nov 28, 2016 | 24.87 | 25.03 | 24.25 | 24.30 | 679,016 | -0.64(-2.57%) |
Nov 25, 2016 | 25.08 | 25.24 | 24.33 | 24.94 | 604,719 | -0.28(-1.11%) |
Nov 23, 2016 | 25.22 | 25.22 | 25.22 | 0 | +0.29(+1.16%) | |
Nov 22, 2016 | 25.11 | 25.22 | 24.56 | 24.93 | 780,442 | -0.09(-0.36%) |
Nov 21, 2016 | 25.63 | 25.86 | 24.76 | 25.02 | 1,078,460 | -0.60(-2.34%) |
Nov 18, 2016 | 25.69 | 25.80 | 25.40 | 25.62 | 792,726 | -0.10(-0.39%) |
Nov 17, 2016 | 25.56 | 25.80 | 25.30 | 25.72 | 771,682 | +0.15(+0.59%) |
Nov 16, 2016 | 25.43 | 25.73 | 25.42 | 25.57 | 830,689 | +0.14(+0.55%) |
Nov 15, 2016 | 25.18 | 25.51 | 24.72 | 25.43 | 583,859 | +0.17(+0.67%) |
Nov 14, 2016 | 25.53 | 25.79 | 25.07 | 25.26 | 768,936 | -0.07(-0.28%) |
Nov 11, 2016 | 25.23 | 25.54 | 24.83 | 25.33 | 733,422 | +0.01(+0.04%) |
Nov 10, 2016 | 25.53 | 26.03 | 25.04 | 25.32 | 867,104 | +0.24(+0.96%) |
Nov 09, 2016 | 24.54 | 25.39 | 24.54 | 25.08 | 1,111,336 | +1.43(+6.05%) |
Nov 08, 2016 | 24.00 | 24.10 | 23.02 | 23.65 | 968,229 | +0.77(+3.37%) |
Nov 07, 2016 | 22.68 | 23.05 | 22.66 | 22.88 | 706,670 | +0.55(+2.46%) |
Nov 04, 2016 | 21.87 | 22.67 | 21.85 | 22.33 | 624,468 | +0.48(+2.20%) |
Nov 03, 2016 | 22.50 | 22.59 | 21.83 | 21.85 | 627,446 | -0.57(-2.54%) |
Nov 02, 2016 | 22.97 | 23.23 | 22.42 | 22.42 | 602,186 | -0.53(-2.31%) |
Nov 01, 2016 | 22.84 | 23.01 | 22.55 | 22.95 | 918,029 | +0.14(+0.61%) |
Oct 31, 2016 | 23.09 | 23.18 | 22.81 | 22.81 | 498,837 | -0.18(-0.78%) |
Oct 28, 2016 | 23.30 | 23.33 | 22.85 | 22.99 | 506,583 | -0.43(-1.84%) |
Oct 27, 2016 | 23.42 | 23.57 | 23.31 | 23.42 | 774,539 | +0.06(+0.26%) |
Oct 26, 2016 | 23.74 | 23.74 | 22.93 | 23.36 | 982,577 | -0.44(-1.85%) |
Oct 25, 2016 | 24.38 | 24.38 | 23.75 | 23.80 | 576,082 | -0.45(-1.86%) |
Oct 24, 2016 | 24.99 | 24.99 | 24.15 | 24.25 | 443,120 | -0.12(-0.49%) |
Oct 21, 2016 | 24.16 | 24.42 | 23.93 | 24.37 | 517,382 | -0.06(-0.25%) |
Oct 20, 2016 | 24.44 | 24.90 | 24.22 | 24.43 | 974,643 | +0.40(+1.66%) |
Oct 19, 2016 | 23.97 | 24.23 | 23.76 | 24.03 | 557,704 | +0.03(+0.13%) |
Oct 18, 2016 | 23.84 | 24.11 | 23.59 | 24.00 | 1,273,554 | +0.60(+2.56%) |
Oct 17, 2016 | 23.49 | 23.65 | 23.23 | 23.40 | 650,585 | -0.18(-0.76%) |
Oct 14, 2016 | 23.93 | 24.07 | 23.42 | 23.58 | 829,900 | -0.15(-0.63%) |
Oct 13, 2016 | 23.89 | 24.10 | 23.59 | 23.73 | 1,094,212 | -0.50(-2.06%) |
Oct 12, 2016 | 24.80 | 24.90 | 24.20 | 24.23 | 506,225 | -0.45(-1.82%) |
Oct 11, 2016 | 25.85 | 25.91 | 24.68 | 24.68 | 1,156,494 | -1.47(-5.62%) |
Oct 10, 2016 | 25.66 | 26.19 | 25.66 | 26.15 | 681,746 | +0.47(+1.83%) |
Oct 07, 2016 | 25.92 | 26.03 | 25.42 | 25.68 | 830,915 | -0.30(-1.15%) |
Oct 06, 2016 | 25.70 | 25.99 | 25.37 | 25.98 | 975,544 | +0.11(+0.43%) |
Oct 05, 2016 | 26.00 | 26.30 | 25.80 | 25.87 | 746,941 | -0.07(-0.27%) |
Oct 04, 2016 | 25.91 | 26.26 | 25.85 | 25.94 | 754,500 | +0.11(+0.43%) |
Oct 03, 2016 | 25.59 | 25.84 | 25.36 | 25.83 | 1,036,457 | -0.01(-0.04%) |
Sep 30, 2016 | 25.66 | 26.03 | 25.61 | 25.84 | 1,849,244 | +0.24(+0.94%) |
Sep 29, 2016 | 26.78 | 26.78 | 25.56 | 25.60 | 1,371,784 | -0.71(-2.70%) |
Sep 28, 2016 | 26.33 | 26.52 | 25.98 | 26.31 | 893,498 | -0.06(-0.23%) |
Sep 27, 2016 | 26.20 | 26.47 | 26.05 | 26.37 | 1,089,801 | +0.16(+0.61%) |
Sep 26, 2016 | 26.45 | 26.67 | 26.11 | 26.21 | 1,188,472 | -0.49(-1.84%) |
Sep 23, 2016 | 26.68 | 26.83 | 26.44 | 26.70 | 4,129,405 | +0.07(+0.26%) |
Sep 22, 2016 | 26.38 | 26.95 | 26.38 | 26.63 | 1,338,016 | +0.09(+0.34%) |
Sep 21, 2016 | 26.28 | 26.75 | 26.00 | 26.54 | 1,347,230 | +0.33(+1.26%) |
Sep 20, 2016 | 26.31 | 26.68 | 26.09 | 26.21 | 1,241,676 | +0.12(+0.46%) |
Sep 19, 2016 | 25.65 | 26.26 | 25.65 | 26.09 | 1,881,378 | +0.50(+1.95%) |
Sep 16, 2016 | 25.39 | 25.69 | 25.21 | 25.59 | 2,827,846 | +0.32(+1.27%) |
Sep 15, 2016 | 24.19 | 25.28 | 24.06 | 25.27 | 2,651,306 | +1.12(+4.64%) |
Sep 14, 2016 | 24.13 | 24.21 | 23.62 | 24.15 | 1,414,470 | +0.29(+1.22%) |
Sep 13, 2016 | 23.93 | 24.11 | 23.33 | 23.86 | 1,610,502 | -0.36(-1.49%) |
Sep 12, 2016 | 23.58 | 24.25 | 23.50 | 24.22 | 2,472,841 | +0.61(+2.58%) |
Sep 09, 2016 | 23.83 | 23.84 | 23.53 | 23.61 | 2,514,372 | -0.28(-1.17%) |
Sep 08, 2016 | 23.77 | 24.00 | 23.61 | 23.89 | 3,809,468 | +0.17(+0.72%) |
Sep 07, 2016 | 23.31 | 23.76 | 23.28 | 23.72 | 9,736,903 | -1.56(-6.17%) |
Sep 06, 2016 | 25.24 | 25.84 | 25.12 | 25.28 | 718,751 | +0.04(+0.16%) |
Sep 02, 2016 | 25.48 | 25.24 | 25.24 | 25.24 | 690,800 | +0.01(+0.04%) |
Sep 01, 2016 | 25.15 | 25.62 | 24.90 | 25.23 | 711,891 | +0.00(+0.00%) |
Aug 31, 2016 | 24.99 | 25.46 | 24.86 | 25.23 | 874,032 | +0.16(+0.64%) |
Aug 30, 2016 | 24.20 | 25.24 | 23.52 | 25.07 | 1,472,902 | -0.02(-0.08%) |
Aug 29, 2016 | 25.29 | 25.38 | 24.93 | 25.09 | 1,099,113 | +0.09(+0.36%) |
Aug 26, 2016 | 24.92 | 25.17 | 24.74 | 25.00 | 970,819 | +0.03(+0.12%) |
Aug 25, 2016 | 24.91 | 25.29 | 24.71 | 24.97 | 731,515 | -0.05(-0.20%) |
Aug 24, 2016 | 25.61 | 26.04 | 24.86 | 25.02 | 839,761 | -0.51(-2.00%) |
Aug 23, 2016 | 24.80 | 25.81 | 24.74 | 25.53 | 1,265,010 | +0.83(+3.36%) |
Aug 22, 2016 | 25.29 | 25.30 | 24.66 | 24.70 | 618,756 | -0.53(-2.10%) |
Aug 19, 2016 | 24.90 | 25.35 | 24.82 | 25.23 | 728,545 | +0.22(+0.88%) |
Aug 18, 2016 | 25.20 | 25.20 | 24.73 | 25.01 | 857,345 | +0.07(+0.28%) |
Aug 17, 2016 | 25.02 | 25.17 | 24.86 | 24.94 | 475,510 | +0.02(+0.08%) |
Aug 16, 2016 | 25.00 | 25.08 | 24.70 | 24.92 | 798,765 | -0.08(-0.32%) |
Aug 15, 2016 | 24.45 | 25.21 | 24.45 | 25.00 | 989,615 | +0.40(+1.63%) |
Aug 12, 2016 | 25.18 | 25.35 | 24.53 | 24.60 | 905,663 | -0.74(-2.92%) |
Aug 11, 2016 | 25.10 | 25.43 | 25.03 | 25.34 | 566,282 | +0.26(+1.04%) |
Aug 10, 2016 | 25.14 | 25.14 | 24.59 | 25.08 | 426,938 | -0.11(-0.44%) |
Aug 09, 2016 | 25.30 | 25.54 | 24.97 | 25.19 | 507,820 | +0.06(+0.24%) |
Aug 08, 2016 | 25.41 | 25.46 | 24.97 | 25.13 | 448,589 | -0.20(-0.79%) |
Aug 05, 2016 | 25.62 | 25.71 | 25.25 | 25.33 | 422,458 | -0.15(-0.59%) |
Aug 04, 2016 | 25.42 | 25.58 | 25.20 | 25.48 | 471,873 | +0.16(+0.63%) |
Aug 03, 2016 | 25.14 | 25.40 | 24.88 | 25.32 | 456,935 | +0.12(+0.48%) |
Aug 02, 2016 | 25.79 | 25.96 | 25.02 | 25.20 | 724,831 | -0.57(-2.21%) |
Aug 01, 2016 | 25.62 | 25.97 | 25.39 | 25.77 | 480,768 | +0.23(+0.90%) |
Jul 29, 2016 | 25.54 | 25.80 | 25.26 | 25.54 | 847,743 | -0.11(-0.43%) |
Jul 28, 2016 | 25.07 | 25.79 | 25.04 | 25.65 | 783,859 | +0.50(+1.99%) |
Jul 27, 2016 | 24.53 | 25.17 | 24.52 | 25.15 | 440,723 | +0.71(+2.91%) |
Jul 26, 2016 | 24.47 | 24.75 | 24.30 | 24.44 | 670,457 | -0.04(-0.16%) |
Jul 25, 2016 | 24.36 | 24.52 | 23.94 | 24.48 | 360,791 | +0.27(+1.12%) |
Jul 22, 2016 | 24.75 | 24.75 | 24.07 | 24.21 | 540,427 | -0.45(-1.82%) |
Jul 21, 2016 | 24.67 | 25.07 | 24.59 | 24.66 | 626,233 | +0.07(+0.28%) |
Jul 20, 2016 | 24.32 | 24.77 | 24.32 | 24.59 | 588,741 | +0.29(+1.19%) |
Jul 19, 2016 | 24.09 | 24.40 | 24.02 | 24.30 | 591,801 | -0.01(-0.04%) |
Jul 18, 2016 | 23.81 | 24.31 | 23.71 | 24.31 | 809,765 | +0.32(+1.33%) |
Jul 15, 2016 | 23.90 | 24.03 | 23.63 | 23.99 | 568,928 | +0.23(+0.97%) |
Jul 14, 2016 | 23.43 | 23.77 | 23.23 | 23.76 | 471,396 | +0.46(+1.97%) |
Jul 13, 2016 | 23.97 | 24.00 | 23.29 | 23.30 | 669,407 | -0.44(-1.85%) |
Jul 12, 2016 | 23.52 | 24.00 | 23.35 | 23.74 | 1,585,369 | +0.20(+0.85%) |
Jul 11, 2016 | 23.51 | 23.69 | 23.34 | 23.54 | 1,248,659 | +0.11(+0.47%) |
Jul 08, 2016 | 23.20 | 23.56 | 23.03 | 23.43 | 885,457 | +0.40(+1.74%) |
Jul 07, 2016 | 22.90 | 23.12 | 22.69 | 23.03 | 1,032,744 | +0.21(+0.92%) |
Jul 06, 2016 | 22.70 | 23.03 | 22.53 | 22.82 | 1,018,716 | +0.16(+0.71%) |
Jul 05, 2016 | 23.07 | 23.34 | 22.52 | 22.66 | 742,280 | -0.52(-2.24%) |