Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 35.24 | 35.55 | 34.96 | 35.39 | 155,107 | +0.24(+0.68%) |
Jun 29, 2017 | 35.19 | 35.19 | 34.81 | 35.15 | 185,056 | +0.10(+0.27%) |
Jun 28, 2017 | 34.67 | 35.15 | 34.48 | 35.05 | 190,272 | +0.67(+1.94%) |
Jun 27, 2017 | 34.48 | 34.81 | 33.86 | 34.38 | 360,615 | -0.14(-0.41%) |
Jun 26, 2017 | 33.76 | 34.65 | 33.72 | 34.53 | 380,121 | +0.76(+2.26%) |
Jun 23, 2017 | 33.48 | 33.86 | 33.33 | 33.76 | 264,823 | +0.29(+0.85%) |
Jun 22, 2017 | 33.33 | 33.64 | 33.29 | 33.48 | 128,486 | +0.14(+0.43%) |
Jun 21, 2017 | 33.48 | 33.62 | 33.19 | 33.33 | 291,627 | -0.14(-0.43%) |
Jun 20, 2017 | 33.86 | 34.00 | 33.38 | 33.48 | 170,369 | -0.57(-1.68%) |
Jun 19, 2017 | 33.95 | 34.24 | 33.91 | 34.05 | 176,241 | +0.05(+0.14%) |
Jun 16, 2017 | 33.86 | 34.24 | 33.72 | 34.00 | 336,083 | -0.05(-0.14%) |
Jun 15, 2017 | 34.10 | 34.34 | 33.81 | 34.05 | 111,546 | -0.14(-0.42%) |
Jun 14, 2017 | 34.48 | 34.53 | 34.15 | 34.19 | 133,485 | -0.24(-0.69%) |
Jun 13, 2017 | 34.34 | 34.74 | 34.15 | 34.43 | 180,227 | +0.14(+0.42%) |
Jun 12, 2017 | 34.72 | 35.00 | 34.17 | 34.29 | 300,235 | -0.33(-0.96%) |
Jun 09, 2017 | 33.38 | 34.62 | 33.33 | 34.62 | 197,285 | +1.24(+3.71%) |
Jun 08, 2017 | 32.76 | 33.64 | 32.60 | 33.38 | 201,011 | +0.67(+2.04%) |
Jun 07, 2017 | 32.81 | 32.81 | 32.43 | 32.71 | 197,358 | -0.10(-0.29%) |
Jun 06, 2017 | 32.43 | 33.00 | 32.33 | 32.81 | 269,881 | +0.10(+0.29%) |
Jun 05, 2017 | 33.24 | 33.24 | 32.48 | 32.71 | 221,834 | -0.57(-1.72%) |
Jun 02, 2017 | 32.86 | 33.81 | 32.81 | 33.29 | 260,278 | +0.33(+1.01%) |
Jun 01, 2017 | 32.95 | 32.95 | 32.38 | 32.95 | 319,370 | +0.10(+0.29%) |
May 31, 2017 | 32.86 | 33.10 | 32.38 | 32.86 | 319,547 | +0.00(+0.00%) |
May 30, 2017 | 33.14 | 33.33 | 32.76 | 32.86 | 182,768 | -0.43(-1.29%) |
May 26, 2017 | 33.24 | 33.33 | 33.10 | 33.29 | 134,661 | +0.00(+0.00%) |
May 25, 2017 | 33.38 | 33.72 | 33.05 | 33.29 | 155,727 | +0.10(+0.29%) |
May 24, 2017 | 33.29 | 33.48 | 33.00 | 33.19 | 163,125 | -0.10(-0.29%) |
May 23, 2017 | 33.24 | 33.45 | 33.00 | 33.29 | 198,021 | +0.10(+0.29%) |
May 22, 2017 | 33.19 | 33.38 | 33.00 | 33.19 | 128,409 | +0.00(+0.00%) |
May 19, 2017 | 33.38 | 33.76 | 33.14 | 33.19 | 331,714 | -0.19(-0.57%) |
May 18, 2017 | 33.62 | 34.00 | 33.22 | 33.38 | 362,668 | -0.33(-0.99%) |
May 17, 2017 | 33.48 | 33.76 | 33.00 | 33.72 | 454,673 | +0.24(+0.71%) |
May 16, 2017 | 33.48 | 33.72 | 33.00 | 33.48 | 401,726 | +0.00(+0.00%) |
May 15, 2017 | 33.14 | 33.57 | 33.10 | 33.48 | 180,927 | +0.43(+1.30%) |
May 12, 2017 | 33.53 | 33.53 | 32.91 | 33.05 | 205,668 | -0.52(-1.56%) |
May 11, 2017 | 33.67 | 33.93 | 33.19 | 33.57 | 190,014 | -0.14(-0.42%) |
May 10, 2017 | 33.81 | 33.91 | 33.43 | 33.72 | 242,915 | -0.07(-0.21%) |
May 09, 2017 | 33.55 | 34.26 | 33.50 | 33.79 | 188,072 | +0.19(+0.57%) |
May 08, 2017 | 33.74 | 34.07 | 33.48 | 33.60 | 106,003 | -0.29(-0.84%) |
May 05, 2017 | 34.41 | 34.41 | 33.50 | 33.88 | 182,398 | -0.43(-1.25%) |
May 04, 2017 | 34.22 | 34.50 | 33.84 | 34.31 | 145,020 | +0.38(+1.12%) |
May 03, 2017 | 34.17 | 34.22 | 33.50 | 33.93 | 209,660 | -0.52(-1.52%) |
May 02, 2017 | 35.22 | 35.50 | 34.26 | 34.45 | 264,468 | -0.81(-2.29%) |
May 01, 2017 | 35.02 | 36.02 | 34.17 | 35.26 | 439,937 | +0.33(+0.95%) |
Apr 28, 2017 | 34.79 | 35.36 | 34.47 | 34.93 | 279,043 | +0.05(+0.14%) |
Apr 27, 2017 | 35.17 | 35.31 | 33.64 | 34.88 | 493,353 | -0.38(-1.08%) |
Apr 26, 2017 | 34.60 | 35.36 | 34.31 | 35.26 | 267,574 | +0.57(+1.65%) |
Apr 25, 2017 | 34.55 | 35.02 | 34.41 | 34.69 | 206,146 | +0.52(+1.53%) |
Apr 24, 2017 | 34.03 | 34.55 | 33.64 | 34.17 | 373,844 | +0.71(+2.13%) |
Apr 21, 2017 | 33.84 | 33.93 | 33.41 | 33.45 | 294,206 | -0.57(-1.68%) |
Apr 20, 2017 | 33.88 | 34.17 | 33.60 | 34.03 | 181,425 | +0.29(+0.85%) |
Apr 19, 2017 | 33.88 | 34.29 | 33.60 | 33.74 | 179,728 | +0.00(+0.00%) |
Apr 18, 2017 | 33.69 | 33.93 | 33.31 | 33.74 | 192,113 | -0.10(-0.28%) |
Apr 17, 2017 | 33.26 | 33.98 | 33.26 | 33.84 | 108,120 | +0.57(+1.72%) |
Apr 13, 2017 | 33.98 | 34.07 | 33.22 | 33.26 | 112,529 | -0.67(-1.96%) |
Apr 12, 2017 | 34.64 | 34.64 | 33.86 | 33.93 | 133,677 | -0.71(-2.06%) |
Apr 11, 2017 | 33.45 | 34.88 | 33.41 | 34.64 | 261,647 | +1.38(+4.15%) |
Apr 10, 2017 | 33.36 | 33.69 | 33.00 | 33.26 | 147,727 | -0.19(-0.57%) |
Apr 07, 2017 | 33.31 | 33.64 | 33.22 | 33.45 | 237,087 | -0.10(-0.28%) |
Apr 06, 2017 | 33.64 | 33.74 | 33.17 | 33.55 | 188,907 | -0.10(-0.28%) |
Apr 05, 2017 | 33.93 | 34.45 | 33.36 | 33.64 | 179,901 | -0.05(-0.14%) |
Apr 04, 2017 | 33.79 | 34.03 | 33.45 | 33.69 | 214,245 | -0.10(-0.28%) |
Apr 03, 2017 | 34.98 | 35.02 | 33.44 | 33.79 | 305,547 | -1.09(-3.14%) |
Mar 31, 2017 | 33.88 | 35.17 | 33.88 | 34.88 | 422,175 | +0.71(+2.09%) |
Mar 30, 2017 | 33.74 | 34.22 | 33.74 | 34.17 | 148,794 | +0.43(+1.27%) |
Mar 29, 2017 | 33.41 | 33.98 | 33.26 | 33.74 | 98,201 | +0.19(+0.57%) |
Mar 28, 2017 | 33.26 | 33.64 | 32.98 | 33.55 | 86,246 | +0.24(+0.71%) |
Mar 27, 2017 | 32.84 | 33.50 | 32.31 | 33.31 | 132,303 | +0.05(+0.14%) |
Mar 24, 2017 | 33.41 | 33.69 | 33.03 | 33.26 | 114,740 | -0.05(-0.14%) |
Mar 23, 2017 | 33.36 | 33.84 | 33.17 | 33.31 | 83,274 | -0.10(-0.28%) |
Mar 22, 2017 | 33.26 | 33.79 | 32.93 | 33.41 | 110,339 | +0.00(+0.00%) |
Mar 21, 2017 | 34.45 | 34.50 | 33.31 | 33.41 | 153,341 | -0.95(-2.77%) |
Mar 20, 2017 | 34.64 | 34.64 | 34.07 | 34.36 | 120,040 | -0.29(-0.82%) |
Mar 17, 2017 | 34.45 | 34.79 | 33.88 | 34.64 | 386,112 | +0.24(+0.69%) |
Mar 16, 2017 | 34.79 | 34.88 | 34.07 | 34.41 | 104,114 | -0.05(-0.14%) |
Mar 15, 2017 | 34.26 | 34.69 | 34.07 | 34.45 | 137,673 | +0.38(+1.12%) |
Mar 14, 2017 | 34.26 | 34.26 | 33.69 | 34.07 | 97,827 | -0.29(-0.83%) |
Mar 13, 2017 | 34.26 | 34.64 | 34.17 | 34.36 | 145,718 | -0.05(-0.14%) |
Mar 10, 2017 | 34.07 | 34.62 | 34.07 | 34.41 | 120,085 | +0.48(+1.40%) |
Mar 09, 2017 | 34.41 | 34.60 | 33.64 | 33.93 | 186,920 | -0.57(-1.66%) |
Mar 08, 2017 | 35.07 | 35.36 | 34.50 | 34.50 | 134,453 | -0.36(-1.04%) |
Mar 07, 2017 | 35.15 | 35.53 | 34.77 | 34.86 | 171,886 | -0.24(-0.68%) |
Mar 06, 2017 | 35.72 | 35.72 | 34.86 | 35.10 | 353,905 | -0.62(-1.73%) |
Mar 03, 2017 | 36.48 | 36.62 | 35.43 | 35.72 | 289,402 | -0.76(-2.08%) |
Mar 02, 2017 | 36.43 | 36.67 | 36.15 | 36.48 | 182,366 | -0.05(-0.13%) |
Mar 01, 2017 | 37.05 | 37.33 | 36.34 | 36.53 | 325,985 | +0.29(+0.79%) |
Feb 28, 2017 | 36.62 | 36.72 | 35.81 | 36.24 | 275,264 | -0.48(-1.29%) |
Feb 27, 2017 | 36.81 | 37.69 | 36.60 | 36.72 | 351,091 | +0.00(+0.00%) |
Feb 24, 2017 | 32.68 | 36.91 | 32.68 | 36.72 | 723,521 | +5.51(+17.66%) |
Feb 23, 2017 | 32.20 | 32.20 | 31.02 | 31.21 | 199,439 | -0.81(-2.52%) |
Feb 22, 2017 | 32.54 | 32.54 | 31.94 | 32.01 | 86,944 | -0.62(-1.89%) |
Feb 21, 2017 | 32.11 | 32.73 | 32.06 | 32.63 | 89,021 | +0.66(+2.08%) |
Feb 17, 2017 | 31.97 | 31.97 | 31.97 | 0 | -0.38(-1.17%) | |
Feb 16, 2017 | 32.30 | 32.39 | 31.92 | 32.35 | 122,999 | +0.05(+0.15%) |
Feb 15, 2017 | 32.35 | 32.73 | 32.01 | 32.30 | 121,306 | -0.24(-0.73%) |
Feb 14, 2017 | 32.20 | 32.54 | 31.63 | 32.54 | 145,328 | +0.14(+0.44%) |
Feb 13, 2017 | 32.68 | 32.77 | 32.11 | 32.39 | 90,369 | +0.05(+0.15%) |
Feb 10, 2017 | 31.97 | 32.44 | 31.54 | 32.35 | 149,672 | +0.52(+1.64%) |
Feb 09, 2017 | 31.30 | 32.01 | 30.87 | 31.82 | 128,917 | +0.57(+1.82%) |
Feb 08, 2017 | 31.78 | 31.78 | 31.03 | 31.25 | 121,564 | -0.71(-2.23%) |
Feb 07, 2017 | 32.01 | 32.11 | 31.63 | 31.97 | 119,980 | +0.10(+0.30%) |
Feb 06, 2017 | 32.54 | 32.68 | 31.78 | 31.87 | 89,702 | -0.81(-2.47%) |
Feb 03, 2017 | 32.35 | 32.73 | 32.16 | 32.68 | 156,109 | +0.66(+2.08%) |
Feb 02, 2017 | 32.01 | 32.16 | 31.49 | 32.01 | 270,720 | -0.05(-0.15%) |
Feb 01, 2017 | 32.39 | 32.49 | 31.92 | 32.06 | 161,458 | -0.09(-0.30%) |
Jan 31, 2017 | 31.78 | 32.16 | 31.44 | 32.16 | 184,951 | +0.19(+0.59%) |
Jan 30, 2017 | 32.01 | 32.16 | 31.59 | 31.97 | 128,739 | -0.28(-0.88%) |
Jan 27, 2017 | 32.49 | 32.49 | 32.06 | 32.25 | 159,882 | -0.09(-0.29%) |
Jan 26, 2017 | 32.20 | 32.63 | 32.20 | 32.35 | 191,428 | +0.00(+0.00%) |
Jan 25, 2017 | 32.20 | 32.54 | 32.11 | 32.35 | 182,313 | +0.33(+1.04%) |
Jan 24, 2017 | 31.25 | 32.20 | 31.25 | 32.01 | 177,999 | +0.81(+2.59%) |
Jan 23, 2017 | 31.54 | 31.73 | 30.97 | 31.21 | 168,641 | -0.38(-1.20%) |
Jan 20, 2017 | 31.40 | 31.63 | 31.16 | 31.59 | 191,548 | +0.24(+0.76%) |
Jan 19, 2017 | 31.35 | 31.44 | 31.09 | 31.35 | 250,165 | -0.05(-0.15%) |
Jan 18, 2017 | 31.40 | 31.44 | 30.97 | 31.40 | 217,998 | +0.14(+0.46%) |
Jan 17, 2017 | 32.06 | 32.06 | 31.16 | 31.25 | 167,256 | -0.86(-2.66%) |
Jan 13, 2017 | 32.11 | 32.11 | 32.11 | 0 | +1.09(+3.52%) | |
Jan 12, 2017 | 31.35 | 31.35 | 30.64 | 31.02 | 140,553 | -0.29(-0.91%) |
Jan 11, 2017 | 30.83 | 31.30 | 30.73 | 31.30 | 303,192 | +0.43(+1.38%) |
Jan 10, 2017 | 30.64 | 31.16 | 30.64 | 30.87 | 300,106 | +0.19(+0.62%) |
Jan 09, 2017 | 31.06 | 31.21 | 30.54 | 30.68 | 257,008 | -0.48(-1.52%) |
Jan 06, 2017 | 31.92 | 31.94 | 31.16 | 31.16 | 219,559 | -0.62(-1.94%) |
Jan 05, 2017 | 32.30 | 32.39 | 31.68 | 31.78 | 118,714 | -0.52(-1.62%) |
Jan 04, 2017 | 31.40 | 32.35 | 31.40 | 32.30 | 296,406 | +0.76(+2.41%) |
Jan 03, 2017 | 31.78 | 31.97 | 31.11 | 31.54 | 280,338 | -0.09(-0.30%) |
Dec 30, 2016 | 31.63 | 31.63 | 31.63 | 0 | -0.33(-1.04%) | |
Dec 29, 2016 | 32.01 | 32.30 | 31.68 | 31.97 | 152,185 | +0.05(+0.15%) |
Dec 28, 2016 | 32.87 | 32.92 | 31.87 | 31.92 | 132,024 | -0.95(-2.89%) |
Dec 27, 2016 | 32.25 | 33.49 | 32.20 | 32.87 | 210,627 | +0.85(+2.67%) |
Dec 23, 2016 | 32.01 | 32.01 | 32.01 | 0 | -0.09(-0.30%) | |
Dec 22, 2016 | 32.68 | 32.87 | 32.06 | 32.11 | 172,149 | -0.52(-1.60%) |
Dec 21, 2016 | 32.68 | 33.01 | 32.58 | 32.63 | 158,851 | +0.00(+0.00%) |
Dec 20, 2016 | 32.82 | 33.20 | 32.49 | 32.63 | 273,463 | +0.09(+0.29%) |
Dec 19, 2016 | 32.77 | 32.92 | 32.11 | 32.54 | 242,719 | -0.05(-0.15%) |
Dec 16, 2016 | 32.68 | 33.15 | 32.20 | 32.58 | 1,860,713 | +0.09(+0.29%) |
Dec 15, 2016 | 32.58 | 32.94 | 32.06 | 32.49 | 228,317 | +0.05(+0.15%) |
Dec 14, 2016 | 32.77 | 33.01 | 32.39 | 32.44 | 233,290 | -0.52(-1.59%) |
Dec 13, 2016 | 33.11 | 33.20 | 32.44 | 32.96 | 284,843 | +0.09(+0.29%) |
Dec 12, 2016 | 32.54 | 33.15 | 32.49 | 32.87 | 398,098 | +0.24(+0.73%) |
Dec 09, 2016 | 33.11 | 33.11 | 32.49 | 32.63 | 226,214 | -0.33(-1.01%) |
Dec 08, 2016 | 32.30 | 33.06 | 32.16 | 32.96 | 197,817 | +0.71(+2.21%) |
Dec 07, 2016 | 31.92 | 32.30 | 31.49 | 32.25 | 180,751 | +0.38(+1.19%) |
Dec 06, 2016 | 31.44 | 31.87 | 31.02 | 31.87 | 192,189 | +0.43(+1.36%) |
Dec 05, 2016 | 30.64 | 31.59 | 30.59 | 31.44 | 223,636 | +1.00(+3.28%) |
Dec 02, 2016 | 30.64 | 30.78 | 30.21 | 30.45 | 154,724 | -0.14(-0.47%) |
Dec 01, 2016 | 30.73 | 30.87 | 30.40 | 30.59 | 226,792 | +0.00(+0.00%) |
Nov 30, 2016 | 31.78 | 31.78 | 30.54 | 30.59 | 236,865 | -0.95(-3.01%) |
Nov 29, 2016 | 31.49 | 32.11 | 31.44 | 31.54 | 184,583 | +0.19(+0.61%) |
Nov 28, 2016 | 32.39 | 32.39 | 31.30 | 31.35 | 191,885 | -1.04(-3.23%) |
Nov 25, 2016 | 32.20 | 32.49 | 31.92 | 32.39 | 105,948 | +0.43(+1.34%) |
Nov 23, 2016 | 31.97 | 31.97 | 31.97 | 0 | +0.43(+1.36%) | |
Nov 22, 2016 | 31.63 | 31.68 | 30.87 | 31.54 | 254,514 | -0.05(-0.15%) |
Nov 21, 2016 | 30.59 | 31.78 | 30.59 | 31.59 | 299,965 | +0.86(+2.78%) |
Nov 18, 2016 | 30.68 | 30.83 | 30.54 | 30.73 | 163,316 | +0.05(+0.15%) |
Nov 17, 2016 | 30.73 | 31.11 | 30.47 | 30.68 | 204,739 | -0.05(-0.15%) |
Nov 16, 2016 | 30.45 | 31.02 | 30.35 | 30.73 | 204,386 | +0.33(+1.09%) |
Nov 15, 2016 | 30.83 | 30.97 | 30.16 | 30.40 | 228,886 | -0.28(-0.93%) |
Nov 14, 2016 | 30.59 | 30.87 | 30.21 | 30.68 | 329,339 | +0.38(+1.25%) |
Nov 11, 2016 | 29.88 | 30.83 | 29.76 | 30.30 | 565,688 | +0.57(+1.92%) |
Nov 10, 2016 | 29.12 | 30.07 | 28.97 | 29.73 | 378,192 | +1.00(+3.47%) |
Nov 09, 2016 | 27.12 | 28.93 | 27.12 | 28.74 | 309,762 | +1.47(+5.40%) |
Nov 08, 2016 | 27.12 | 27.52 | 26.98 | 27.26 | 193,044 | -0.03(-0.10%) |
Nov 07, 2016 | 27.62 | 27.81 | 27.20 | 27.29 | 251,150 | +0.05(+0.17%) |
Nov 04, 2016 | 26.96 | 27.39 | 26.63 | 27.24 | 381,675 | +0.19(+0.70%) |
Nov 03, 2016 | 26.96 | 27.39 | 26.72 | 27.06 | 257,997 | +0.19(+0.71%) |
Nov 02, 2016 | 26.58 | 26.96 | 26.53 | 26.87 | 359,073 | +0.33(+1.25%) |
Nov 01, 2016 | 27.29 | 27.29 | 26.15 | 26.53 | 405,472 | -0.81(-2.95%) |
Oct 31, 2016 | 27.53 | 27.53 | 26.96 | 27.34 | 291,684 | +0.09(+0.35%) |
Oct 28, 2016 | 26.77 | 27.72 | 25.73 | 27.24 | 430,080 | +1.37(+5.31%) |
Oct 27, 2016 | 25.82 | 26.53 | 25.73 | 25.87 | 419,054 | +0.05(+0.18%) |
Oct 26, 2016 | 25.59 | 26.20 | 25.54 | 25.82 | 236,079 | +0.00(+0.00%) |
Oct 25, 2016 | 25.92 | 25.97 | 25.49 | 25.82 | 245,370 | +0.00(+0.00%) |
Oct 24, 2016 | 26.06 | 26.25 | 25.73 | 25.82 | 339,397 | +0.04(+0.15%) |
Oct 21, 2016 | 25.69 | 25.97 | 25.62 | 25.79 | 421,886 | -0.24(-0.91%) |
Oct 20, 2016 | 26.38 | 26.38 | 25.99 | 26.02 | 310,191 | -0.37(-1.40%) |
Oct 19, 2016 | 26.69 | 26.69 | 26.18 | 26.39 | 203,402 | -0.17(-0.64%) |
Oct 18, 2016 | 26.67 | 26.80 | 26.51 | 26.56 | 182,782 | +0.12(+0.47%) |
Oct 17, 2016 | 26.27 | 26.74 | 26.20 | 26.44 | 304,986 | +0.19(+0.72%) |
Oct 14, 2016 | 26.28 | 26.50 | 26.15 | 26.25 | 270,902 | +0.09(+0.36%) |
Oct 13, 2016 | 26.56 | 26.59 | 26.11 | 26.15 | 415,151 | -0.57(-2.13%) |
Oct 12, 2016 | 26.60 | 26.87 | 26.44 | 26.72 | 163,490 | +0.10(+0.39%) |
Oct 11, 2016 | 27.60 | 27.78 | 26.50 | 26.62 | 381,592 | -0.96(-3.47%) |
Oct 10, 2016 | 27.11 | 27.85 | 27.11 | 27.58 | 295,500 | +0.54(+2.00%) |
Oct 07, 2016 | 28.27 | 28.37 | 26.58 | 27.04 | 1,153,367 | -1.29(-4.55%) |
Oct 06, 2016 | 28.19 | 28.43 | 27.98 | 28.32 | 220,367 | +0.05(+0.17%) |
Oct 05, 2016 | 27.78 | 28.48 | 27.70 | 28.28 | 269,785 | +0.58(+2.09%) |
Oct 04, 2016 | 27.43 | 27.76 | 27.39 | 27.70 | 342,500 | +0.21(+0.76%) |
Oct 03, 2016 | 27.54 | 27.74 | 27.31 | 27.49 | 539,016 | -0.28(-1.02%) |
Sep 30, 2016 | 27.78 | 28.14 | 27.49 | 27.78 | 492,153 | +0.33(+1.21%) |
Sep 29, 2016 | 27.69 | 27.69 | 27.31 | 27.44 | 411,126 | -0.18(-0.65%) |
Sep 28, 2016 | 27.66 | 27.66 | 27.35 | 27.62 | 290,571 | +0.06(+0.21%) |
Sep 27, 2016 | 27.60 | 27.66 | 27.27 | 27.57 | 414,261 | -0.16(-0.58%) |
Sep 26, 2016 | 27.63 | 27.96 | 27.52 | 27.73 | 255,368 | -0.04(-0.14%) |
Sep 23, 2016 | 28.30 | 28.33 | 27.40 | 27.77 | 418,876 | -0.53(-1.88%) |
Sep 22, 2016 | 28.37 | 28.63 | 28.10 | 28.30 | 570,592 | -0.08(-0.27%) |
Sep 21, 2016 | 28.88 | 28.88 | 28.17 | 28.37 | 461,131 | -0.30(-1.06%) |
Sep 20, 2016 | 28.87 | 28.87 | 28.28 | 28.68 | 499,801 | -0.12(-0.43%) |
Sep 19, 2016 | 28.84 | 28.96 | 28.24 | 28.80 | 829,437 | +0.25(+0.86%) |
Sep 16, 2016 | 25.25 | 28.56 | 25.25 | 28.55 | 1,694,254 | +3.33(+13.19%) |
Sep 15, 2016 | 24.69 | 25.25 | 24.69 | 25.23 | 524,028 | +0.34(+1.37%) |
Sep 14, 2016 | 24.90 | 25.13 | 24.78 | 24.89 | 400,326 | -0.03(-0.11%) |
Sep 13, 2016 | 25.34 | 25.34 | 24.83 | 24.91 | 309,532 | -0.58(-2.27%) |
Sep 12, 2016 | 26.41 | 26.45 | 25.42 | 25.49 | 505,522 | -1.01(-3.83%) |
Sep 09, 2016 | 26.97 | 27.17 | 26.33 | 26.51 | 458,571 | -0.73(-2.68%) |
Sep 08, 2016 | 27.31 | 27.44 | 27.12 | 27.24 | 219,993 | -0.09(-0.35%) |
Sep 07, 2016 | 27.08 | 27.34 | 27.08 | 27.33 | 180,466 | +0.27(+1.02%) |
Sep 06, 2016 | 27.42 | 27.46 | 26.95 | 27.06 | 238,961 | -0.32(-1.18%) |
Sep 02, 2016 | 27.14 | 27.38 | 27.38 | 27.38 | 114,283 | +0.34(+1.26%) |
Sep 01, 2016 | 26.88 | 27.06 | 26.46 | 27.04 | 161,353 | +0.13(+0.49%) |
Aug 31, 2016 | 27.13 | 27.14 | 26.65 | 26.90 | 226,465 | -0.33(-1.22%) |
Aug 30, 2016 | 27.19 | 27.35 | 27.05 | 27.24 | 233,926 | +0.18(+0.67%) |
Aug 29, 2016 | 27.31 | 27.31 | 26.97 | 27.06 | 157,253 | -0.14(-0.52%) |
Aug 26, 2016 | 27.52 | 27.73 | 27.13 | 27.20 | 244,303 | -0.40(-1.44%) |
Aug 25, 2016 | 27.45 | 27.70 | 27.45 | 27.60 | 150,365 | +0.09(+0.34%) |
Aug 24, 2016 | 27.40 | 27.54 | 27.19 | 27.50 | 222,657 | +0.02(+0.07%) |
Aug 23, 2016 | 27.52 | 27.62 | 27.42 | 27.48 | 223,003 | -0.03(-0.10%) |
Aug 22, 2016 | 27.08 | 27.51 | 26.89 | 27.51 | 250,033 | +0.37(+1.36%) |
Aug 19, 2016 | 27.12 | 27.21 | 26.93 | 27.14 | 184,252 | +0.00(+0.00%) |
Aug 18, 2016 | 27.22 | 27.27 | 26.92 | 27.14 | 133,340 | -0.02(-0.07%) |
Aug 17, 2016 | 26.94 | 27.28 | 26.70 | 27.16 | 338,354 | +0.47(+1.78%) |
Aug 16, 2016 | 27.56 | 27.58 | 26.69 | 26.69 | 302,564 | -1.00(-3.59%) |
Aug 15, 2016 | 27.74 | 28.05 | 27.67 | 27.68 | 333,024 | +0.01(+0.03%) |
Aug 12, 2016 | 27.47 | 28.34 | 27.01 | 27.67 | 417,851 | +1.26(+4.77%) |
Aug 11, 2016 | 26.71 | 26.99 | 26.39 | 26.41 | 325,994 | -0.27(-0.99%) |
Aug 10, 2016 | 26.93 | 27.14 | 26.52 | 26.68 | 360,256 | -0.57(-2.09%) |
Aug 09, 2016 | 26.86 | 27.33 | 26.82 | 27.24 | 310,815 | +0.39(+1.44%) |
Aug 08, 2016 | 27.37 | 27.52 | 26.86 | 26.86 | 265,383 | -0.52(-1.90%) |
Aug 05, 2016 | 27.46 | 27.71 | 27.35 | 27.38 | 330,797 | -0.06(-0.21%) |
Aug 04, 2016 | 27.15 | 27.72 | 27.15 | 27.43 | 322,548 | +0.44(+1.65%) |
Aug 03, 2016 | 27.56 | 27.74 | 26.86 | 26.99 | 507,972 | -0.56(-2.02%) |
Aug 02, 2016 | 28.51 | 28.52 | 27.54 | 27.55 | 363,808 | -1.09(-3.80%) |
Aug 01, 2016 | 28.65 | 28.82 | 28.33 | 28.63 | 329,736 | -0.09(-0.30%) |
Jul 29, 2016 | 30.02 | 30.22 | 27.99 | 28.72 | 1,069,159 | -1.46(-4.82%) |
Jul 28, 2016 | 29.97 | 30.41 | 29.97 | 30.18 | 179,230 | +0.03(+0.09%) |
Jul 27, 2016 | 29.84 | 30.30 | 29.81 | 30.15 | 179,797 | +0.32(+1.08%) |
Jul 26, 2016 | 29.67 | 29.84 | 29.50 | 29.83 | 219,515 | +0.15(+0.51%) |
Jul 25, 2016 | 29.50 | 29.85 | 29.39 | 29.67 | 324,324 | +0.21(+0.71%) |
Jul 22, 2016 | 29.43 | 29.58 | 29.11 | 29.47 | 284,207 | -0.09(-0.29%) |
Jul 21, 2016 | 29.79 | 29.91 | 29.35 | 29.55 | 154,707 | -0.22(-0.73%) |
Jul 20, 2016 | 29.60 | 30.05 | 29.30 | 29.77 | 172,732 | +0.39(+1.32%) |
Jul 19, 2016 | 30.01 | 30.11 | 29.37 | 29.38 | 234,786 | -0.65(-2.17%) |
Jul 18, 2016 | 30.13 | 30.35 | 29.86 | 30.03 | 258,015 | -0.15(-0.50%) |
Jul 15, 2016 | 30.58 | 30.58 | 30.00 | 30.18 | 282,075 | -0.16(-0.53%) |
Jul 14, 2016 | 29.81 | 30.49 | 29.51 | 30.35 | 519,507 | +0.54(+1.81%) |
Jul 13, 2016 | 29.62 | 29.93 | 29.36 | 29.81 | 358,554 | +0.11(+0.38%) |
Jul 12, 2016 | 30.79 | 30.98 | 29.54 | 29.69 | 683,168 | -1.96(-6.18%) |
Jul 11, 2016 | 31.74 | 32.00 | 31.57 | 31.65 | 210,921 | +0.05(+0.15%) |
Jul 08, 2016 | 31.20 | 31.77 | 30.89 | 31.60 | 184,471 | +0.71(+2.29%) |
Jul 07, 2016 | 30.67 | 30.92 | 30.52 | 30.89 | 169,694 | +0.38(+1.24%) |
Jul 06, 2016 | 30.28 | 30.57 | 30.14 | 30.52 | 146,405 | +0.12(+0.40%) |
Jul 05, 2016 | 30.30 | 30.49 | 30.00 | 30.39 | 171,048 | -0.30(-0.99%) |