Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 31.85 | 31.90 | 31.50 | 31.65 | 975,674 | -0.04(-0.12%) |
Jun 29, 2017 | 32.06 | 32.06 | 31.48 | 31.69 | 249,326 | -0.37(-1.16%) |
Jun 28, 2017 | 31.75 | 32.17 | 31.68 | 32.07 | 1,432,060 | +0.44(+1.40%) |
Jun 27, 2017 | 31.73 | 32.02 | 31.60 | 31.62 | 186,314 | -0.20(-0.63%) |
Jun 26, 2017 | 31.90 | 32.05 | 31.75 | 31.83 | 193,209 | +0.05(+0.15%) |
Jun 23, 2017 | 31.60 | 31.84 | 31.21 | 31.78 | 360,409 | +0.22(+0.71%) |
Jun 22, 2017 | 31.52 | 31.71 | 31.40 | 31.55 | 674,558 | +0.04(+0.12%) |
Jun 21, 2017 | 32.01 | 32.01 | 31.42 | 31.51 | 278,218 | -0.43(-1.34%) |
Jun 20, 2017 | 32.46 | 32.53 | 31.71 | 31.94 | 428,064 | -0.59(-1.80%) |
Jun 19, 2017 | 32.86 | 32.86 | 32.45 | 32.53 | 282,163 | -0.23(-0.71%) |
Jun 16, 2017 | 32.81 | 33.04 | 32.52 | 32.76 | 1,384,423 | -0.07(-0.21%) |
Jun 15, 2017 | 32.97 | 32.99 | 32.72 | 32.83 | 1,491,912 | -0.20(-0.62%) |
Jun 14, 2017 | 33.16 | 33.16 | 32.85 | 33.03 | 168,075 | -0.08(-0.24%) |
Jun 13, 2017 | 33.11 | 33.16 | 32.90 | 33.11 | 565,361 | +0.07(+0.21%) |
Jun 12, 2017 | 32.50 | 33.05 | 32.42 | 33.04 | 735,486 | +0.53(+1.62%) |
Jun 09, 2017 | 32.74 | 32.93 | 32.41 | 32.52 | 1,081,544 | -0.17(-0.51%) |
Jun 08, 2017 | 32.61 | 32.84 | 32.50 | 32.68 | 86,470 | +0.10(+0.30%) |
Jun 07, 2017 | 32.87 | 32.93 | 32.50 | 32.59 | 58,526 | -0.21(-0.65%) |
Jun 06, 2017 | 32.71 | 32.92 | 32.64 | 32.80 | 419,861 | +0.11(+0.33%) |
Jun 05, 2017 | 32.72 | 32.72 | 32.56 | 32.69 | 174,941 | -0.06(-0.18%) |
Jun 02, 2017 | 32.39 | 32.83 | 32.35 | 32.75 | 288,545 | +0.39(+1.21%) |
Jun 01, 2017 | 32.02 | 32.47 | 32.02 | 32.36 | 477,153 | +0.48(+1.50%) |
May 31, 2017 | 31.91 | 31.96 | 31.62 | 31.88 | 351,716 | +0.05(+0.15%) |
May 30, 2017 | 31.80 | 32.06 | 31.74 | 31.83 | 184,261 | +0.03(+0.09%) |
May 26, 2017 | 31.89 | 32.15 | 31.80 | 31.81 | 235,247 | -0.09(-0.28%) |
May 25, 2017 | 31.82 | 31.98 | 31.69 | 31.89 | 124,602 | +0.16(+0.49%) |
May 24, 2017 | 31.82 | 31.85 | 31.58 | 31.74 | 264,751 | -0.09(-0.28%) |
May 23, 2017 | 31.98 | 32.03 | 31.77 | 31.83 | 94,082 | -0.02(-0.06%) |
May 22, 2017 | 31.69 | 31.94 | 31.65 | 31.84 | 687,158 | +0.20(+0.65%) |
May 19, 2017 | 31.42 | 31.87 | 31.33 | 31.64 | 496,887 | +0.44(+1.41%) |
May 18, 2017 | 30.98 | 31.39 | 30.87 | 31.20 | 316,547 | +0.17(+0.53%) |
May 17, 2017 | 31.43 | 31.47 | 30.99 | 31.04 | 272,696 | -0.67(-2.12%) |
May 16, 2017 | 31.70 | 31.82 | 31.36 | 31.71 | 179,678 | +0.07(+0.22%) |
May 15, 2017 | 31.47 | 31.80 | 31.42 | 31.64 | 213,094 | +0.11(+0.34%) |
May 12, 2017 | 31.14 | 31.66 | 31.00 | 31.53 | 706,486 | +0.51(+1.63%) |
May 11, 2017 | 31.75 | 31.77 | 31.03 | 31.03 | 241,764 | -0.69(-2.18%) |
May 10, 2017 | 31.87 | 32.05 | 31.60 | 31.72 | 145,811 | -0.11(-0.34%) |
May 09, 2017 | 32.06 | 32.06 | 31.65 | 31.83 | 372,231 | -0.24(-0.76%) |
May 08, 2017 | 31.90 | 32.11 | 31.55 | 32.07 | 494,105 | +0.30(+0.95%) |
May 05, 2017 | 31.35 | 31.83 | 31.31 | 31.77 | 396,655 | +0.48(+1.53%) |
May 04, 2017 | 31.96 | 31.96 | 30.91 | 31.29 | 2,320,908 | -0.75(-2.34%) |
May 03, 2017 | 33.10 | 33.28 | 31.99 | 32.04 | 487,849 | -1.15(-3.47%) |
May 02, 2017 | 33.10 | 33.21 | 32.85 | 33.19 | 425,534 | +0.17(+0.50%) |
May 01, 2017 | 33.24 | 33.24 | 32.91 | 33.02 | 318,138 | -0.15(-0.44%) |
Apr 28, 2017 | 33.61 | 33.61 | 33.04 | 33.17 | 283,027 | -0.41(-1.22%) |
Apr 27, 2017 | 33.79 | 33.91 | 33.56 | 33.58 | 145,216 | -0.14(-0.40%) |
Apr 26, 2017 | 33.60 | 33.88 | 33.51 | 33.72 | 1,771,949 | +0.18(+0.52%) |
Apr 25, 2017 | 33.25 | 33.62 | 33.25 | 33.54 | 742,563 | +0.45(+1.36%) |
Apr 24, 2017 | 33.15 | 33.27 | 32.99 | 33.09 | 335,401 | +0.26(+0.80%) |
Apr 21, 2017 | 33.05 | 33.10 | 32.75 | 32.83 | 318,031 | -0.27(-0.83%) |
Apr 20, 2017 | 33.15 | 33.41 | 33.01 | 33.10 | 1,407,178 | -0.14(-0.41%) |
Apr 19, 2017 | 33.14 | 33.34 | 33.13 | 33.24 | 2,771,270 | +0.19(+0.56%) |
Apr 18, 2017 | 32.95 | 33.10 | 32.85 | 33.05 | 388,401 | +0.07(+0.21%) |
Apr 17, 2017 | 32.75 | 33.06 | 32.67 | 32.99 | 169,443 | +0.38(+1.17%) |
Apr 13, 2017 | 32.85 | 32.96 | 32.59 | 32.61 | 449,998 | -0.30(-0.92%) |
Apr 12, 2017 | 32.72 | 32.99 | 32.62 | 32.91 | 226,210 | +0.13(+0.39%) |
Apr 11, 2017 | 32.51 | 32.83 | 32.51 | 32.78 | 262,040 | +0.17(+0.51%) |
Apr 10, 2017 | 32.72 | 32.88 | 32.42 | 32.62 | 1,001,424 | +0.21(+0.66%) |
Apr 07, 2017 | 32.24 | 32.53 | 32.19 | 32.40 | 165,562 | +0.11(+0.33%) |
Apr 06, 2017 | 32.23 | 32.36 | 32.02 | 32.29 | 202,496 | +0.12(+0.36%) |
Apr 05, 2017 | 32.41 | 32.58 | 32.14 | 32.18 | 349,541 | -0.10(-0.30%) |
Apr 04, 2017 | 31.91 | 32.39 | 31.91 | 32.27 | 527,917 | +0.92(+2.92%) |
Apr 03, 2017 | 31.58 | 31.63 | 31.09 | 31.36 | 458,285 | -0.19(-0.59%) |
Mar 31, 2017 | 31.59 | 31.74 | 31.50 | 31.54 | 844,644 | -0.01(-0.03%) |
Mar 30, 2017 | 31.27 | 31.60 | 31.22 | 31.55 | 110,534 | +0.34(+1.09%) |
Mar 29, 2017 | 30.95 | 31.28 | 30.95 | 31.21 | 118,770 | +0.28(+0.91%) |
Mar 28, 2017 | 30.87 | 30.98 | 30.63 | 30.93 | 2,035,182 | -0.02(-0.06%) |
Mar 27, 2017 | 30.90 | 31.07 | 30.75 | 30.95 | 389,874 | -0.35(-1.12%) |
Mar 24, 2017 | 31.26 | 31.49 | 31.17 | 31.30 | 582,405 | +0.11(+0.35%) |
Mar 23, 2017 | 31.21 | 31.46 | 31.06 | 31.19 | 195,602 | -0.02(-0.06%) |
Mar 22, 2017 | 31.65 | 31.65 | 31.00 | 31.21 | 1,405,212 | -0.61(-1.91%) |
Mar 21, 2017 | 32.30 | 32.35 | 31.71 | 31.82 | 1,169,544 | -0.36(-1.12%) |
Mar 20, 2017 | 32.14 | 32.29 | 31.93 | 32.18 | 188,560 | +0.04(+0.13%) |
Mar 17, 2017 | 31.99 | 32.21 | 31.88 | 32.14 | 1,007,265 | +0.22(+0.70%) |
Mar 16, 2017 | 31.87 | 31.99 | 31.68 | 31.92 | 727,423 | +0.17(+0.55%) |
Mar 15, 2017 | 31.36 | 31.83 | 31.32 | 31.74 | 334,835 | +0.45(+1.45%) |
Mar 14, 2017 | 31.49 | 31.49 | 31.15 | 31.29 | 220,454 | -0.29(-0.92%) |
Mar 13, 2017 | 31.31 | 31.62 | 31.26 | 31.58 | 430,334 | +0.26(+0.83%) |
Mar 10, 2017 | 31.26 | 31.39 | 31.13 | 31.32 | 260,847 | +0.15(+0.50%) |
Mar 09, 2017 | 30.97 | 31.24 | 30.93 | 31.16 | 509,912 | +0.14(+0.44%) |
Mar 08, 2017 | 31.22 | 31.27 | 30.94 | 31.03 | 337,425 | -0.17(-0.56%) |
Mar 07, 2017 | 31.56 | 31.56 | 31.07 | 31.20 | 560,566 | -0.42(-1.32%) |
Mar 06, 2017 | 31.81 | 31.93 | 31.51 | 31.62 | 1,132,477 | -0.37(-1.15%) |
Mar 03, 2017 | 32.10 | 32.16 | 31.70 | 31.98 | 545,670 | -0.11(-0.33%) |
Mar 02, 2017 | 32.52 | 32.64 | 32.05 | 32.09 | 821,855 | -0.42(-1.28%) |
Mar 01, 2017 | 32.44 | 32.64 | 32.19 | 32.51 | 374,921 | +0.34(+1.05%) |
Feb 28, 2017 | 32.89 | 32.96 | 31.98 | 32.17 | 2,013,410 | -0.76(-2.32%) |
Feb 27, 2017 | 32.64 | 32.99 | 32.56 | 32.93 | 190,507 | +0.19(+0.59%) |
Feb 24, 2017 | 33.06 | 33.14 | 32.71 | 32.74 | 936,351 | -0.44(-1.31%) |
Feb 23, 2017 | 33.51 | 33.51 | 33.10 | 33.17 | 149,322 | -0.27(-0.81%) |
Feb 22, 2017 | 33.40 | 33.53 | 33.31 | 33.44 | 351,532 | +0.11(+0.32%) |
Feb 21, 2017 | 33.20 | 33.42 | 33.14 | 33.34 | 351,158 | +0.22(+0.67%) |
Feb 17, 2017 | 33.11 | 33.11 | 33.11 | 0 | +0.22(+0.68%) | |
Feb 16, 2017 | 32.89 | 33.03 | 32.82 | 32.89 | 623,292 | +0.00(+0.00%) |
Feb 15, 2017 | 32.96 | 33.04 | 32.85 | 32.89 | 436,081 | -0.23(-0.70%) |
Feb 14, 2017 | 32.97 | 33.14 | 32.84 | 33.12 | 234,543 | +0.04(+0.12%) |
Feb 13, 2017 | 33.03 | 33.19 | 32.97 | 33.09 | 341,615 | -0.06(-0.17%) |
Feb 10, 2017 | 32.96 | 33.19 | 32.86 | 33.14 | 541,325 | +0.26(+0.79%) |
Feb 09, 2017 | 32.67 | 33.01 | 32.63 | 32.88 | 326,024 | +0.21(+0.65%) |
Feb 08, 2017 | 32.67 | 32.73 | 32.47 | 32.67 | 514,515 | +0.08(+0.24%) |
Feb 07, 2017 | 32.85 | 32.98 | 32.55 | 32.59 | 444,240 | -0.24(-0.74%) |
Feb 06, 2017 | 33.37 | 33.46 | 32.75 | 32.83 | 703,182 | -0.58(-1.74%) |
Feb 03, 2017 | 33.31 | 33.49 | 33.23 | 33.41 | 759,962 | +0.30(+0.91%) |
Feb 02, 2017 | 33.13 | 33.37 | 32.80 | 33.11 | 1,199,887 | -0.23(-0.70%) |
Feb 01, 2017 | 34.44 | 34.58 | 32.93 | 33.35 | 6,129,770 | -0.98(-2.85%) |
Jan 31, 2017 | 34.23 | 34.48 | 34.22 | 34.32 | 615,429 | +0.06(+0.17%) |
Jan 30, 2017 | 34.46 | 34.46 | 34.02 | 34.27 | 923,785 | -0.30(-0.87%) |
Jan 27, 2017 | 34.30 | 34.59 | 34.15 | 34.57 | 536,210 | +0.32(+0.93%) |
Jan 26, 2017 | 33.91 | 34.26 | 33.82 | 34.25 | 360,788 | +0.30(+0.88%) |
Jan 25, 2017 | 33.92 | 34.07 | 33.76 | 33.95 | 568,546 | +0.06(+0.17%) |
Jan 24, 2017 | 34.04 | 34.04 | 33.66 | 33.89 | 496,139 | -0.25(-0.74%) |
Jan 23, 2017 | 34.09 | 34.21 | 33.94 | 34.14 | 258,176 | +0.13(+0.37%) |
Jan 20, 2017 | 34.15 | 34.32 | 33.94 | 34.01 | 179,769 | +0.03(+0.09%) |
Jan 19, 2017 | 34.02 | 34.21 | 33.86 | 33.98 | 337,294 | -0.05(-0.14%) |
Jan 18, 2017 | 34.39 | 34.56 | 33.96 | 34.03 | 581,131 | -0.34(-0.98%) |
Jan 17, 2017 | 34.38 | 34.46 | 34.17 | 34.37 | 579,855 | -0.02(-0.06%) |
Jan 13, 2017 | 34.39 | 34.39 | 34.39 | 0 | +0.30(+0.88%) | |
Jan 12, 2017 | 34.31 | 34.31 | 33.82 | 34.09 | 467,303 | -0.24(-0.70%) |
Jan 11, 2017 | 34.36 | 34.48 | 34.19 | 34.33 | 287,698 | -0.11(-0.31%) |
Jan 10, 2017 | 34.20 | 34.50 | 34.00 | 34.44 | 708,391 | +0.26(+0.76%) |
Jan 09, 2017 | 34.54 | 34.57 | 34.08 | 34.18 | 991,226 | -0.36(-1.04%) |
Jan 06, 2017 | 35.19 | 35.27 | 34.50 | 34.54 | 722,483 | -0.44(-1.27%) |
Jan 05, 2017 | 35.53 | 35.53 | 34.87 | 34.98 | 2,034,196 | -0.36(-1.01%) |
Jan 04, 2017 | 35.02 | 35.41 | 34.87 | 35.34 | 3,181,347 | +0.49(+1.42%) |
Jan 03, 2017 | 33.72 | 35.12 | 33.70 | 34.85 | 5,114,309 | +1.48(+4.43%) |
Dec 30, 2016 | 33.37 | 33.37 | 33.37 | 0 | -0.21(-0.63%) | |
Dec 29, 2016 | 33.61 | 33.68 | 33.52 | 33.58 | 274,597 | +0.03(+0.09%) |
Dec 28, 2016 | 34.07 | 34.07 | 33.47 | 33.55 | 244,483 | -0.37(-1.08%) |
Dec 27, 2016 | 33.84 | 34.15 | 33.62 | 33.92 | 1,305,009 | +0.04(+0.11%) |
Dec 23, 2016 | 33.88 | 33.88 | 33.88 | 0 | +0.27(+0.81%) | |
Dec 22, 2016 | 33.49 | 33.73 | 33.33 | 33.61 | 445,914 | +0.43(+1.28%) |
Dec 21, 2016 | 33.44 | 33.65 | 33.17 | 33.18 | 675,823 | -0.25(-0.75%) |
Dec 20, 2016 | 33.32 | 33.48 | 33.25 | 33.43 | 778,776 | +0.21(+0.64%) |
Dec 19, 2016 | 32.81 | 33.42 | 32.75 | 33.22 | 794,838 | +0.65(+2.01%) |
Dec 16, 2016 | 32.48 | 32.59 | 32.38 | 32.57 | 685,502 | +0.20(+0.62%) |
Dec 15, 2016 | 32.20 | 32.47 | 32.05 | 32.36 | 329,070 | +0.20(+0.63%) |
Dec 14, 2016 | 32.29 | 32.53 | 32.10 | 32.16 | 896,636 | -0.13(-0.42%) |
Dec 13, 2016 | 32.13 | 32.46 | 32.08 | 32.30 | 236,883 | +0.32(+0.99%) |
Dec 12, 2016 | 32.40 | 32.48 | 31.94 | 31.98 | 244,404 | -0.51(-1.57%) |
Dec 09, 2016 | 32.41 | 32.64 | 32.28 | 32.49 | 443,929 | +0.01(+0.03%) |
Dec 08, 2016 | 32.29 | 32.57 | 32.26 | 32.48 | 477,886 | +0.16(+0.51%) |
Dec 07, 2016 | 31.48 | 32.33 | 31.48 | 32.32 | 967,796 | +0.89(+2.84%) |
Dec 06, 2016 | 31.25 | 31.62 | 30.98 | 31.42 | 645,724 | +0.23(+0.74%) |
Dec 05, 2016 | 30.91 | 31.19 | 30.86 | 31.19 | 703,392 | +0.38(+1.25%) |
Dec 02, 2016 | 30.65 | 30.94 | 30.65 | 30.81 | 1,342,790 | +0.18(+0.60%) |
Dec 01, 2016 | 30.70 | 30.85 | 30.42 | 30.63 | 995,358 | -0.08(-0.25%) |
Nov 30, 2016 | 31.33 | 31.39 | 30.69 | 30.70 | 1,287,181 | -0.61(-1.96%) |
Nov 29, 2016 | 31.34 | 31.48 | 31.27 | 31.32 | 344,508 | -0.05(-0.15%) |
Nov 28, 2016 | 31.28 | 31.47 | 31.23 | 31.37 | 434,164 | +0.06(+0.18%) |
Nov 25, 2016 | 31.10 | 31.39 | 31.10 | 31.31 | 396,646 | +0.27(+0.87%) |
Nov 23, 2016 | 31.04 | 31.04 | 31.04 | 0 | +0.11(+0.34%) | |
Nov 22, 2016 | 30.58 | 30.97 | 30.52 | 30.93 | 789,531 | +0.40(+1.32%) |
Nov 21, 2016 | 30.19 | 30.54 | 30.08 | 30.53 | 326,365 | +0.45(+1.50%) |
Nov 18, 2016 | 29.89 | 30.10 | 29.86 | 30.08 | 396,241 | +0.23(+0.77%) |
Nov 17, 2016 | 29.86 | 30.20 | 29.83 | 29.85 | 524,647 | +0.06(+0.19%) |
Nov 16, 2016 | 29.63 | 29.84 | 29.40 | 29.79 | 601,363 | +0.09(+0.29%) |
Nov 15, 2016 | 29.48 | 29.76 | 29.40 | 29.70 | 487,904 | +0.15(+0.52%) |
Nov 14, 2016 | 29.62 | 29.71 | 29.50 | 29.55 | 520,273 | +0.06(+0.20%) |
Nov 11, 2016 | 29.22 | 29.70 | 29.09 | 29.49 | 1,213,094 | +0.32(+1.09%) |
Nov 10, 2016 | 30.00 | 30.10 | 28.72 | 29.17 | 1,995,458 | -0.67(-2.25%) |
Nov 09, 2016 | 28.81 | 29.93 | 28.63 | 29.85 | 584,494 | +0.63(+2.17%) |
Nov 08, 2016 | 28.89 | 29.38 | 28.85 | 29.21 | 539,106 | +0.46(+1.60%) |
Nov 07, 2016 | 28.83 | 28.95 | 28.71 | 28.75 | 204,028 | +0.25(+0.88%) |
Nov 04, 2016 | 28.28 | 28.74 | 28.28 | 28.50 | 301,907 | +0.30(+1.06%) |
Nov 03, 2016 | 28.46 | 28.70 | 28.17 | 28.20 | 593,447 | -0.27(-0.95%) |
Nov 02, 2016 | 29.41 | 29.41 | 28.39 | 28.47 | 2,032,535 | -1.04(-3.52%) |
Nov 01, 2016 | 30.14 | 30.18 | 29.33 | 29.51 | 509,483 | -0.66(-2.20%) |
Oct 31, 2016 | 30.29 | 30.29 | 30.06 | 30.17 | 392,345 | -0.15(-0.51%) |
Oct 28, 2016 | 30.57 | 30.80 | 30.28 | 30.33 | 248,575 | -0.24(-0.79%) |
Oct 27, 2016 | 30.10 | 30.73 | 29.92 | 30.57 | 502,898 | +0.50(+1.66%) |
Oct 26, 2016 | 30.10 | 30.43 | 30.02 | 30.07 | 151,113 | -0.20(-0.67%) |
Oct 25, 2016 | 30.50 | 30.54 | 30.22 | 30.27 | 303,989 | -0.23(-0.76%) |
Oct 24, 2016 | 30.28 | 30.64 | 30.28 | 30.50 | 516,272 | +0.40(+1.34%) |
Oct 21, 2016 | 30.04 | 30.25 | 29.94 | 30.10 | 381,241 | -0.10(-0.32%) |
Oct 20, 2016 | 30.45 | 30.47 | 30.14 | 30.19 | 486,038 | -0.39(-1.29%) |
Oct 19, 2016 | 30.50 | 30.69 | 30.40 | 30.59 | 391,075 | +0.16(+0.54%) |
Oct 18, 2016 | 30.42 | 30.54 | 30.37 | 30.42 | 581,513 | +0.22(+0.73%) |
Oct 17, 2016 | 30.22 | 30.35 | 30.05 | 30.20 | 119,124 | -0.08(-0.25%) |
Oct 14, 2016 | 30.48 | 30.68 | 30.25 | 30.28 | 434,422 | +0.01(+0.03%) |
Oct 13, 2016 | 30.22 | 30.41 | 29.99 | 30.27 | 556,782 | -0.12(-0.41%) |
Oct 12, 2016 | 30.43 | 30.55 | 30.31 | 30.39 | 505,908 | +0.03(+0.10%) |
Oct 11, 2016 | 30.54 | 30.65 | 30.24 | 30.37 | 228,466 | -0.25(-0.82%) |
Oct 10, 2016 | 30.40 | 30.65 | 30.33 | 30.62 | 91,958 | +0.33(+1.08%) |
Oct 07, 2016 | 30.45 | 30.59 | 30.02 | 30.29 | 676,466 | -0.12(-0.41%) |
Oct 06, 2016 | 30.53 | 30.57 | 30.17 | 30.41 | 152,081 | -0.11(-0.35%) |
Oct 05, 2016 | 30.77 | 30.77 | 30.37 | 30.52 | 435,760 | -0.18(-0.59%) |
Oct 04, 2016 | 30.95 | 31.05 | 30.44 | 30.70 | 989,263 | -0.24(-0.78%) |
Oct 03, 2016 | 30.94 | 30.98 | 30.68 | 30.94 | 651,258 | -0.02(-0.06%) |
Sep 30, 2016 | 31.27 | 31.27 | 30.96 | 30.96 | 537,244 | -0.19(-0.62%) |
Sep 29, 2016 | 31.39 | 31.44 | 31.04 | 31.15 | 249,531 | -0.24(-0.77%) |
Sep 28, 2016 | 31.27 | 31.40 | 30.91 | 31.39 | 295,521 | +0.25(+0.80%) |
Sep 27, 2016 | 31.01 | 31.23 | 30.95 | 31.14 | 611,169 | +0.12(+0.37%) |
Sep 26, 2016 | 31.11 | 31.23 | 31.00 | 31.03 | 404,671 | -0.19(-0.62%) |
Sep 23, 2016 | 31.17 | 31.27 | 31.05 | 31.22 | 704,648 | +0.05(+0.15%) |
Sep 22, 2016 | 30.79 | 31.21 | 30.52 | 31.17 | 680,870 | +0.60(+1.97%) |
Sep 21, 2016 | 30.46 | 30.81 | 30.14 | 30.57 | 1,943,796 | +0.20(+0.66%) |
Sep 20, 2016 | 30.88 | 30.92 | 30.36 | 30.37 | 163,415 | -0.35(-1.15%) |
Sep 19, 2016 | 30.84 | 30.84 | 30.55 | 30.73 | 229,658 | +0.02(+0.06%) |
Sep 16, 2016 | 30.74 | 30.81 | 30.42 | 30.71 | 761,735 | -0.09(-0.28%) |
Sep 15, 2016 | 30.35 | 30.84 | 30.35 | 30.79 | 133,112 | +0.41(+1.35%) |
Sep 14, 2016 | 30.51 | 30.59 | 30.30 | 30.38 | 313,473 | +0.00(+0.00%) |
Sep 13, 2016 | 31.00 | 31.00 | 30.19 | 30.38 | 570,732 | -0.78(-2.51%) |
Sep 12, 2016 | 29.98 | 31.23 | 29.96 | 31.16 | 704,278 | +1.01(+3.35%) |
Sep 09, 2016 | 30.94 | 31.05 | 30.15 | 30.15 | 654,106 | -1.03(-3.30%) |
Sep 08, 2016 | 31.14 | 31.25 | 31.08 | 31.18 | 491,093 | -0.01(-0.03%) |
Sep 07, 2016 | 30.91 | 31.22 | 30.91 | 31.19 | 360,611 | +0.26(+0.83%) |
Sep 06, 2016 | 30.96 | 31.05 | 30.79 | 30.94 | 202,988 | +0.06(+0.19%) |
Sep 02, 2016 | 30.62 | 30.88 | 30.88 | 30.88 | 508,794 | +0.37(+1.22%) |
Sep 01, 2016 | 30.72 | 30.84 | 30.48 | 30.51 | 1,882,487 | -0.23(-0.75%) |
Aug 31, 2016 | 30.74 | 30.78 | 30.45 | 30.74 | 359,947 | +0.00(+0.00%) |
Aug 30, 2016 | 30.75 | 31.03 | 30.65 | 30.74 | 789,193 | -0.04(-0.12%) |
Aug 29, 2016 | 30.48 | 30.80 | 30.44 | 30.77 | 537,072 | +0.38(+1.26%) |
Aug 26, 2016 | 30.51 | 30.77 | 30.17 | 30.39 | 736,331 | -0.15(-0.50%) |
Aug 25, 2016 | 30.27 | 30.54 | 30.27 | 30.54 | 230,168 | +0.15(+0.50%) |
Aug 24, 2016 | 30.43 | 30.55 | 30.32 | 30.39 | 453,018 | -0.02(-0.06%) |
Aug 23, 2016 | 30.44 | 30.62 | 30.36 | 30.41 | 736,916 | +0.10(+0.32%) |
Aug 22, 2016 | 30.38 | 30.44 | 30.13 | 30.32 | 771,220 | -0.01(-0.03%) |
Aug 19, 2016 | 30.60 | 30.76 | 30.13 | 30.32 | 590,186 | -0.30(-0.97%) |
Aug 18, 2016 | 30.55 | 30.64 | 30.40 | 30.62 | 558,180 | +0.16(+0.53%) |
Aug 17, 2016 | 30.61 | 30.63 | 30.13 | 30.46 | 300,870 | -0.17(-0.56%) |
Aug 16, 2016 | 31.13 | 31.24 | 30.61 | 30.63 | 262,299 | -0.47(-1.50%) |
Aug 15, 2016 | 31.15 | 31.24 | 31.03 | 31.10 | 649,348 | -0.01(-0.03%) |
Aug 12, 2016 | 31.38 | 31.39 | 31.00 | 31.11 | 469,482 | -0.28(-0.88%) |
Aug 11, 2016 | 31.63 | 31.70 | 31.37 | 31.38 | 1,744,387 | -0.16(-0.51%) |
Aug 10, 2016 | 31.84 | 31.85 | 31.52 | 31.55 | 503,192 | -0.24(-0.75%) |
Aug 09, 2016 | 31.75 | 31.83 | 31.69 | 31.78 | 158,755 | +0.04(+0.12%) |
Aug 08, 2016 | 31.80 | 31.93 | 31.64 | 31.75 | 446,911 | -0.12(-0.39%) |
Aug 05, 2016 | 32.18 | 32.22 | 31.85 | 31.87 | 342,969 | -0.23(-0.71%) |
Aug 04, 2016 | 32.13 | 32.23 | 31.84 | 32.10 | 357,166 | -0.05(-0.15%) |
Aug 03, 2016 | 32.07 | 32.16 | 31.88 | 32.15 | 327,385 | +0.06(+0.18%) |
Aug 02, 2016 | 32.58 | 32.64 | 31.92 | 32.09 | 554,634 | -0.62(-1.90%) |
Aug 01, 2016 | 32.87 | 32.97 | 32.60 | 32.71 | 492,757 | -0.18(-0.55%) |
Jul 29, 2016 | 32.49 | 33.00 | 32.49 | 32.89 | 245,447 | +0.38(+1.17%) |
Jul 28, 2016 | 32.73 | 32.73 | 32.43 | 32.51 | 125,920 | -0.29(-0.87%) |
Jul 27, 2016 | 32.92 | 32.95 | 32.60 | 32.80 | 535,359 | -0.09(-0.26%) |
Jul 26, 2016 | 32.87 | 32.99 | 32.67 | 32.88 | 195,562 | -0.07(-0.20%) |
Jul 25, 2016 | 32.83 | 33.04 | 32.73 | 32.95 | 334,545 | +0.17(+0.52%) |
Jul 22, 2016 | 32.02 | 32.90 | 32.02 | 32.78 | 2,478,567 | +0.84(+2.63%) |
Jul 21, 2016 | 32.41 | 32.49 | 31.89 | 31.94 | 4,848,442 | -0.49(-1.50%) |
Jul 20, 2016 | 32.55 | 32.55 | 32.29 | 32.42 | 217,395 | -0.09(-0.26%) |
Jul 19, 2016 | 32.80 | 32.82 | 32.45 | 32.51 | 512,489 | -0.31(-0.93%) |
Jul 18, 2016 | 33.00 | 33.00 | 32.71 | 32.82 | 969,349 | -0.25(-0.75%) |
Jul 15, 2016 | 33.10 | 33.22 | 32.93 | 33.06 | 2,254,452 | +0.04(+0.12%) |
Jul 14, 2016 | 33.10 | 33.31 | 33.00 | 33.03 | 371,740 | +0.01(+0.03%) |
Jul 13, 2016 | 32.81 | 33.26 | 32.73 | 33.02 | 1,464,571 | +0.17(+0.52%) |
Jul 12, 2016 | 32.67 | 33.04 | 32.45 | 32.84 | 375,219 | +0.22(+0.67%) |
Jul 11, 2016 | 32.44 | 32.62 | 32.31 | 32.62 | 731,068 | +0.33(+1.03%) |
Jul 08, 2016 | 31.79 | 32.36 | 31.64 | 32.29 | 372,371 | +0.65(+2.05%) |
Jul 07, 2016 | 31.65 | 31.78 | 31.32 | 31.64 | 351,449 | -0.10(-0.30%) |
Jul 06, 2016 | 31.55 | 31.74 | 31.21 | 31.74 | 941,266 | +0.15(+0.48%) |
Jul 05, 2016 | 31.82 | 31.82 | 31.49 | 31.58 | 827,529 | -0.21(-0.66%) |