Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 25.15 | 25.17 | 24.69 | 24.75 | 187,070 | -0.38(-1.52%) |
Jul 28, 2017 | 25.00 | 25.23 | 24.64 | 25.13 | 96,004 | +0.12(+0.47%) |
Jul 27, 2017 | 25.30 | 25.36 | 24.90 | 25.01 | 141,449 | -0.24(-0.94%) |
Jul 26, 2017 | 25.41 | 25.62 | 25.21 | 25.25 | 153,112 | -0.12(-0.47%) |
Jul 25, 2017 | 25.34 | 25.94 | 25.34 | 25.36 | 157,735 | +0.11(+0.44%) |
Jul 24, 2017 | 25.78 | 25.82 | 25.17 | 25.25 | 120,601 | -0.60(-2.32%) |
Jul 21, 2017 | 26.05 | 26.05 | 25.74 | 25.85 | 111,979 | -0.07(-0.26%) |
Jul 20, 2017 | 26.15 | 25.85 | 25.92 | 70,172 | +0.07(+0.26%) | |
Jul 19, 2017 | 25.96 | 26.33 | 25.76 | 25.85 | 140,156 | -0.10(-0.39%) |
Jul 18, 2017 | 26.24 | 26.24 | 25.76 | 25.96 | 66,967 | -0.31(-1.19%) |
Jul 17, 2017 | 26.20 | 26.62 | 25.95 | 26.27 | 109,768 | +0.05(+0.19%) |
Jul 14, 2017 | 26.27 | 26.46 | 26.15 | 26.22 | 55,628 | -0.10(-0.39%) |
Jul 13, 2017 | 26.59 | 26.59 | 26.04 | 26.32 | 50,601 | -0.28(-1.05%) |
Jul 12, 2017 | 26.55 | 26.80 | 26.37 | 26.60 | 86,029 | +0.16(+0.61%) |
Jul 11, 2017 | 25.83 | 26.46 | 25.83 | 26.44 | 90,814 | +0.62(+2.39%) |
Jul 10, 2017 | 25.87 | 26.12 | 25.75 | 25.82 | 90,756 | -0.12(-0.46%) |
Jul 07, 2017 | 25.79 | 25.97 | 25.40 | 25.94 | 118,707 | +0.21(+0.82%) |
Jul 06, 2017 | 25.73 | 25.96 | 25.53 | 25.73 | 151,174 | -0.17(-0.65%) |
Jul 05, 2017 | 25.98 | 25.98 | 25.50 | 25.90 | 149,296 | -0.08(-0.33%) |
Jul 03, 2017 | 25.93 | 26.16 | 25.74 | 25.98 | 64,960 | +0.20(+0.79%) |
Jun 30, 2017 | 25.89 | 26.06 | 25.73 | 25.78 | 126,641 | -0.02(-0.07%) |
Jun 29, 2017 | 25.60 | 25.83 | 25.36 | 25.80 | 238,421 | +0.22(+0.86%) |
Jun 28, 2017 | 25.44 | 25.74 | 25.32 | 25.58 | 169,270 | +0.27(+1.07%) |
Jun 27, 2017 | 25.18 | 25.53 | 25.18 | 25.30 | 129,151 | +0.09(+0.37%) |
Jun 26, 2017 | 25.14 | 25.57 | 25.14 | 25.21 | 156,337 | +0.06(+0.24%) |
Jun 23, 2017 | 25.28 | 25.58 | 24.97 | 25.15 | 270,315 | -0.13(-0.50%) |
Jun 22, 2017 | 25.23 | 25.64 | 25.13 | 25.28 | 109,816 | +0.05(+0.20%) |
Jun 21, 2017 | 25.80 | 25.80 | 25.22 | 25.23 | 98,916 | -0.40(-1.55%) |
Jun 20, 2017 | 25.86 | 25.87 | 25.61 | 25.63 | 63,427 | -0.23(-0.88%) |
Jun 19, 2017 | 25.87 | 26.14 | 25.75 | 25.85 | 97,940 | +0.08(+0.33%) |
Jun 16, 2017 | 25.83 | 25.93 | 25.55 | 25.77 | 543,273 | -0.26(-1.01%) |
Jun 15, 2017 | 25.89 | 26.13 | 25.81 | 26.03 | 118,852 | -0.01(-0.03%) |
Jun 14, 2017 | 26.37 | 26.61 | 25.86 | 26.04 | 98,173 | -0.30(-1.12%) |
Jun 13, 2017 | 26.13 | 26.52 | 25.93 | 26.34 | 145,669 | +0.25(+0.94%) |
Jun 12, 2017 | 26.16 | 26.47 | 25.81 | 26.09 | 142,267 | +0.05(+0.20%) |
Jun 09, 2017 | 26.06 | 26.22 | 25.83 | 26.04 | 131,566 | +0.02(+0.06%) |
Jun 08, 2017 | 25.85 | 26.51 | 25.76 | 26.02 | 147,911 | +0.20(+0.79%) |
Jun 07, 2017 | 25.86 | 26.04 | 25.45 | 25.82 | 80,400 | +0.00(+0.00%) |
Jun 06, 2017 | 25.72 | 25.98 | 25.54 | 25.82 | 75,473 | -0.07(-0.26%) |
Jun 05, 2017 | 26.24 | 26.45 | 25.85 | 25.89 | 107,702 | -0.31(-1.19%) |
Jun 02, 2017 | 26.15 | 26.76 | 26.15 | 26.20 | 292,829 | +0.07(+0.26%) |
Jun 01, 2017 | 25.94 | 26.14 | 25.74 | 26.13 | 192,565 | +0.25(+0.95%) |
May 31, 2017 | 26.02 | 26.14 | 25.85 | 25.89 | 202,385 | -0.08(-0.33%) |
May 30, 2017 | 26.06 | 26.24 | 25.93 | 25.97 | 102,669 | -0.15(-0.58%) |
May 26, 2017 | 26.09 | 26.31 | 25.86 | 26.13 | 100,526 | +0.01(+0.03%) |
May 25, 2017 | 25.42 | 26.17 | 25.30 | 26.12 | 260,409 | +0.74(+2.93%) |
May 24, 2017 | 25.42 | 25.58 | 25.19 | 25.37 | 235,474 | -0.01(-0.03%) |
May 23, 2017 | 25.66 | 25.66 | 25.19 | 25.38 | 287,731 | -0.19(-0.76%) |
May 22, 2017 | 25.34 | 25.69 | 25.26 | 25.58 | 271,267 | +0.24(+0.93%) |
May 19, 2017 | 25.43 | 25.67 | 25.32 | 25.34 | 334,692 | +0.01(+0.03%) |
May 18, 2017 | 25.65 | 25.67 | 25.13 | 25.33 | 278,850 | -0.41(-1.58%) |
May 17, 2017 | 25.93 | 25.96 | 25.46 | 25.74 | 156,618 | -0.32(-1.23%) |
May 16, 2017 | 25.96 | 26.12 | 25.74 | 26.06 | 91,366 | +0.10(+0.39%) |
May 15, 2017 | 25.83 | 26.27 | 25.78 | 25.96 | 105,616 | +0.25(+0.99%) |
May 12, 2017 | 25.63 | 25.81 | 25.38 | 25.70 | 170,451 | -0.03(-0.10%) |
May 11, 2017 | 26.03 | 26.24 | 25.68 | 25.73 | 178,466 | -0.44(-1.68%) |
May 10, 2017 | 26.21 | 26.30 | 26.01 | 26.17 | 214,999 | -0.07(-0.26%) |
May 09, 2017 | 26.22 | 26.46 | 26.09 | 26.24 | 377,826 | +0.06(+0.23%) |
May 08, 2017 | 26.02 | 26.30 | 26.02 | 26.18 | 205,543 | +0.10(+0.39%) |
May 05, 2017 | 28.04 | 28.13 | 25.67 | 26.07 | 501,660 | -2.09(-7.42%) |
May 04, 2017 | 28.76 | 29.01 | 27.06 | 28.16 | 319,205 | +1.57(+5.88%) |
May 03, 2017 | 26.77 | 26.88 | 26.28 | 26.60 | 165,878 | -0.32(-1.19%) |
May 02, 2017 | 27.06 | 27.13 | 26.71 | 26.92 | 102,018 | -0.03(-0.09%) |
May 01, 2017 | 27.58 | 27.71 | 26.79 | 26.95 | 78,577 | -0.56(-2.03%) |
Apr 28, 2017 | 27.71 | 27.77 | 27.33 | 27.50 | 146,621 | +0.15(+0.56%) |
Apr 27, 2017 | 27.33 | 27.50 | 27.07 | 27.35 | 92,862 | +0.14(+0.53%) |
Apr 26, 2017 | 27.29 | 27.41 | 27.09 | 27.21 | 77,725 | -0.08(-0.28%) |
Apr 25, 2017 | 27.13 | 27.54 | 26.92 | 27.28 | 103,741 | +0.30(+1.10%) |
Apr 24, 2017 | 26.93 | 27.24 | 26.79 | 26.99 | 280,083 | +0.57(+2.15%) |
Apr 21, 2017 | 26.72 | 27.02 | 26.42 | 26.42 | 123,216 | -0.29(-1.08%) |
Apr 20, 2017 | 26.40 | 26.72 | 26.09 | 26.71 | 85,680 | +0.40(+1.51%) |
Apr 19, 2017 | 26.24 | 26.73 | 26.17 | 26.31 | 106,318 | +0.14(+0.55%) |
Apr 18, 2017 | 25.80 | 26.24 | 25.70 | 26.17 | 203,624 | +0.30(+1.18%) |
Apr 17, 2017 | 25.81 | 26.09 | 25.47 | 25.86 | 203,685 | +0.06(+0.23%) |
Apr 13, 2017 | 26.44 | 26.53 | 25.73 | 25.80 | 216,372 | -0.72(-2.71%) |
Apr 12, 2017 | 27.06 | 27.06 | 26.31 | 26.52 | 90,181 | -0.55(-2.03%) |
Apr 11, 2017 | 26.68 | 27.08 | 26.46 | 27.07 | 77,696 | +0.36(+1.33%) |
Apr 10, 2017 | 26.70 | 27.16 | 26.57 | 26.72 | 91,645 | +0.00(+0.00%) |
Apr 07, 2017 | 26.40 | 26.77 | 26.33 | 26.72 | 270,698 | +0.19(+0.73%) |
Apr 06, 2017 | 26.26 | 26.70 | 25.81 | 26.52 | 104,530 | +0.22(+0.84%) |
Apr 05, 2017 | 26.60 | 27.15 | 26.18 | 26.30 | 195,403 | -0.08(-0.32%) |
Apr 04, 2017 | 26.13 | 26.46 | 25.96 | 26.39 | 114,564 | +0.30(+1.13%) |
Apr 03, 2017 | 27.00 | 27.06 | 25.80 | 26.09 | 158,883 | -0.75(-2.80%) |
Mar 31, 2017 | 26.79 | 27.00 | 26.36 | 26.84 | 180,376 | +0.08(+0.32%) |
Mar 30, 2017 | 26.89 | 27.06 | 26.43 | 26.76 | 212,544 | -0.19(-0.69%) |
Mar 29, 2017 | 26.08 | 26.97 | 25.76 | 26.95 | 297,903 | +0.90(+3.44%) |
Mar 28, 2017 | 24.89 | 26.15 | 24.64 | 26.05 | 763,041 | +1.16(+4.66%) |
Mar 27, 2017 | 24.68 | 24.97 | 24.48 | 24.89 | 425,607 | +0.19(+0.75%) |
Mar 24, 2017 | 25.27 | 25.38 | 24.53 | 24.70 | 225,837 | -0.25(-1.02%) |
Mar 23, 2017 | 24.37 | 25.40 | 24.36 | 24.96 | 259,447 | +0.60(+2.47%) |
Mar 22, 2017 | 25.04 | 25.25 | 24.31 | 24.36 | 231,622 | -0.76(-3.03%) |
Mar 21, 2017 | 25.69 | 25.74 | 24.97 | 25.12 | 221,021 | -0.36(-1.40%) |
Mar 20, 2017 | 25.59 | 25.70 | 25.32 | 25.47 | 419,956 | -0.03(-0.10%) |
Mar 17, 2017 | 25.52 | 25.73 | 25.37 | 25.50 | 599,303 | -0.09(-0.36%) |
Mar 16, 2017 | 25.77 | 25.98 | 25.50 | 25.59 | 288,548 | -0.08(-0.30%) |
Mar 15, 2017 | 25.79 | 26.02 | 25.55 | 25.67 | 347,503 | -0.06(-0.23%) |
Mar 14, 2017 | 25.97 | 26.41 | 25.55 | 25.73 | 183,202 | -0.39(-1.49%) |
Mar 13, 2017 | 26.24 | 26.53 | 25.99 | 26.12 | 88,132 | -0.19(-0.74%) |
Mar 10, 2017 | 26.79 | 26.88 | 26.24 | 26.31 | 101,902 | -0.22(-0.83%) |
Mar 09, 2017 | 27.10 | 27.41 | 26.48 | 26.53 | 101,024 | -0.58(-2.12%) |
Mar 08, 2017 | 27.77 | 28.02 | 27.05 | 27.11 | 95,919 | -0.62(-2.23%) |
Mar 07, 2017 | 27.94 | 28.24 | 27.62 | 27.72 | 62,359 | -0.32(-1.15%) |
Mar 06, 2017 | 28.34 | 29.20 | 27.97 | 28.05 | 84,846 | -0.35(-1.22%) |
Mar 03, 2017 | 29.04 | 29.09 | 28.35 | 28.39 | 86,937 | -0.63(-2.16%) |
Mar 02, 2017 | 29.38 | 29.97 | 28.75 | 29.02 | 124,522 | -0.40(-1.35%) |
Mar 01, 2017 | 28.79 | 29.55 | 28.50 | 29.42 | 146,582 | +1.07(+3.76%) |
Feb 28, 2017 | 29.23 | 29.32 | 28.30 | 28.35 | 121,268 | -0.83(-2.84%) |
Feb 27, 2017 | 28.01 | 29.27 | 27.94 | 29.18 | 156,655 | +1.13(+4.01%) |
Feb 24, 2017 | 28.30 | 28.40 | 27.94 | 28.05 | 96,059 | -0.41(-1.46%) |
Feb 23, 2017 | 28.55 | 28.60 | 28.32 | 28.47 | 69,208 | +0.03(+0.12%) |
Feb 22, 2017 | 28.76 | 29.02 | 28.22 | 28.43 | 124,398 | -0.38(-1.32%) |
Feb 21, 2017 | 28.76 | 29.09 | 28.19 | 28.82 | 290,597 | +0.06(+0.21%) |
Feb 17, 2017 | 28.76 | 28.76 | 28.76 | 0 | +0.27(+0.95%) | |
Feb 16, 2017 | 28.47 | 28.58 | 27.93 | 28.49 | 275,980 | +0.03(+0.12%) |
Feb 15, 2017 | 28.88 | 29.03 | 28.36 | 28.45 | 102,511 | -0.48(-1.67%) |
Feb 14, 2017 | 28.98 | 29.14 | 28.71 | 28.93 | 85,738 | -0.06(-0.20%) |
Feb 13, 2017 | 28.55 | 29.15 | 28.38 | 28.99 | 92,323 | +0.50(+1.75%) |
Feb 10, 2017 | 27.99 | 28.54 | 27.99 | 28.49 | 76,434 | +0.59(+2.12%) |
Feb 09, 2017 | 27.86 | 28.11 | 27.79 | 27.90 | 94,856 | +0.09(+0.33%) |
Feb 08, 2017 | 27.92 | 28.05 | 27.61 | 27.81 | 130,285 | -0.12(-0.42%) |
Feb 07, 2017 | 28.10 | 28.16 | 27.62 | 27.93 | 139,150 | -0.06(-0.21%) |
Feb 06, 2017 | 27.92 | 28.13 | 27.90 | 27.99 | 65,671 | +0.03(+0.12%) |
Feb 03, 2017 | 27.54 | 27.99 | 27.45 | 27.95 | 78,377 | +0.63(+2.29%) |
Feb 02, 2017 | 27.60 | 27.68 | 27.20 | 27.33 | 59,300 | -0.28(-1.01%) |
Feb 01, 2017 | 28.06 | 28.31 | 27.31 | 27.61 | 79,457 | -0.15(-0.55%) |
Jan 31, 2017 | 27.62 | 27.88 | 27.23 | 27.76 | 80,912 | +0.13(+0.46%) |
Jan 30, 2017 | 27.94 | 27.94 | 27.25 | 27.63 | 62,096 | -0.44(-1.57%) |
Jan 27, 2017 | 27.95 | 28.17 | 27.84 | 28.07 | 53,741 | +0.30(+1.10%) |
Jan 26, 2017 | 27.93 | 28.05 | 27.45 | 27.77 | 62,714 | -0.11(-0.39%) |
Jan 25, 2017 | 27.38 | 27.93 | 27.34 | 27.88 | 71,539 | +0.25(+0.92%) |
Jan 24, 2017 | 27.17 | 27.76 | 26.99 | 27.62 | 88,319 | +0.52(+1.90%) |
Jan 23, 2017 | 26.57 | 27.26 | 26.50 | 27.11 | 112,607 | +0.54(+2.04%) |
Jan 20, 2017 | 27.21 | 27.43 | 26.40 | 26.57 | 201,508 | -0.62(-2.27%) |
Jan 19, 2017 | 27.78 | 28.05 | 26.56 | 27.18 | 249,482 | -0.83(-2.96%) |
Jan 18, 2017 | 28.26 | 28.34 | 27.83 | 28.01 | 65,593 | -0.19(-0.66%) |
Jan 17, 2017 | 28.98 | 28.98 | 28.08 | 28.20 | 88,849 | -0.90(-3.08%) |
Jan 13, 2017 | 29.09 | 29.09 | 29.09 | 0 | +0.80(+2.84%) | |
Jan 12, 2017 | 28.80 | 28.80 | 27.66 | 28.29 | 110,416 | -0.41(-1.44%) |
Jan 11, 2017 | 28.59 | 28.71 | 28.25 | 28.71 | 62,560 | +0.12(+0.41%) |
Jan 10, 2017 | 28.42 | 29.35 | 28.28 | 28.59 | 162,977 | +0.17(+0.60%) |
Jan 09, 2017 | 28.76 | 28.76 | 28.18 | 28.42 | 143,537 | -0.49(-1.70%) |
Jan 06, 2017 | 29.02 | 29.22 | 28.48 | 28.91 | 144,966 | -0.03(-0.12%) |
Jan 05, 2017 | 29.38 | 29.68 | 28.21 | 28.94 | 140,663 | -0.36(-1.24%) |
Jan 04, 2017 | 28.83 | 29.46 | 28.83 | 29.31 | 143,904 | +0.54(+1.88%) |
Jan 03, 2017 | 29.20 | 29.58 | 28.49 | 28.76 | 111,879 | +0.14(+0.47%) |
Dec 30, 2016 | 28.63 | 28.63 | 28.63 | 0 | -0.46(-1.57%) | |
Dec 29, 2016 | 29.36 | 29.45 | 28.74 | 29.09 | 56,981 | -0.14(-0.49%) |
Dec 28, 2016 | 29.80 | 29.89 | 29.08 | 29.23 | 63,606 | -0.54(-1.82%) |
Dec 27, 2016 | 29.28 | 29.90 | 29.28 | 29.77 | 84,535 | +0.57(+1.94%) |
Dec 23, 2016 | 29.20 | 29.20 | 29.20 | 0 | +0.19(+0.67%) | |
Dec 22, 2016 | 29.18 | 29.80 | 28.80 | 29.01 | 85,284 | -0.05(-0.17%) |
Dec 21, 2016 | 29.99 | 31.45 | 28.96 | 29.06 | 150,037 | -0.93(-3.10%) |
Dec 20, 2016 | 32.10 | 32.69 | 29.47 | 29.99 | 276,714 | -1.87(-5.87%) |
Dec 19, 2016 | 31.11 | 31.89 | 31.06 | 31.86 | 112,272 | +0.88(+2.84%) |
Dec 16, 2016 | 31.32 | 32.54 | 30.88 | 30.98 | 329,733 | -0.37(-1.19%) |
Dec 15, 2016 | 30.83 | 31.75 | 30.48 | 31.35 | 87,874 | +0.46(+1.48%) |
Dec 14, 2016 | 31.64 | 31.87 | 30.83 | 30.90 | 92,659 | -0.61(-1.93%) |
Dec 13, 2016 | 33.08 | 33.14 | 31.37 | 31.51 | 94,194 | -1.26(-3.85%) |
Dec 12, 2016 | 34.25 | 34.25 | 32.68 | 32.77 | 159,844 | -1.67(-4.84%) |
Dec 09, 2016 | 33.70 | 34.71 | 33.58 | 34.43 | 182,762 | +1.05(+3.14%) |
Dec 08, 2016 | 33.15 | 33.70 | 32.66 | 33.38 | 96,503 | +0.44(+1.34%) |
Dec 07, 2016 | 32.27 | 33.19 | 32.00 | 32.94 | 85,249 | +0.83(+2.58%) |
Dec 06, 2016 | 31.71 | 32.30 | 31.62 | 32.12 | 82,884 | +0.44(+1.39%) |
Dec 05, 2016 | 31.69 | 32.12 | 31.46 | 31.68 | 125,437 | +0.47(+1.49%) |
Dec 02, 2016 | 31.28 | 31.36 | 30.89 | 31.21 | 62,336 | +0.00(+0.00%) |
Dec 01, 2016 | 31.40 | 31.97 | 31.00 | 31.21 | 72,698 | -0.03(-0.08%) |
Nov 30, 2016 | 32.15 | 32.23 | 31.16 | 31.24 | 88,887 | -0.55(-1.73%) |
Nov 29, 2016 | 32.44 | 32.76 | 31.73 | 31.79 | 94,999 | -0.73(-2.24%) |
Nov 28, 2016 | 32.36 | 32.88 | 32.12 | 32.51 | 123,227 | +0.06(+0.18%) |
Nov 25, 2016 | 32.73 | 32.73 | 31.99 | 32.45 | 45,800 | -0.20(-0.62%) |
Nov 23, 2016 | 32.66 | 32.66 | 32.66 | 0 | +0.67(+2.09%) | |
Nov 22, 2016 | 30.93 | 32.07 | 30.80 | 31.99 | 134,577 | +0.93(+3.00%) |
Nov 21, 2016 | 31.69 | 31.69 | 30.19 | 31.06 | 189,057 | +1.18(+3.94%) |
Nov 18, 2016 | 29.71 | 29.99 | 29.48 | 29.88 | 86,404 | +0.22(+0.74%) |
Nov 17, 2016 | 29.75 | 29.97 | 29.18 | 29.66 | 113,745 | +0.06(+0.20%) |
Nov 16, 2016 | 29.64 | 29.82 | 29.20 | 29.60 | 134,688 | +0.03(+0.11%) |
Nov 15, 2016 | 29.65 | 29.70 | 28.80 | 29.57 | 109,526 | +0.13(+0.43%) |
Nov 14, 2016 | 29.65 | 30.50 | 29.26 | 29.44 | 157,312 | -0.09(-0.32%) |
Nov 11, 2016 | 27.79 | 29.58 | 27.79 | 29.53 | 245,250 | +1.75(+6.30%) |
Nov 10, 2016 | 28.16 | 28.43 | 27.62 | 27.78 | 330,764 | -0.25(-0.91%) |
Nov 09, 2016 | 25.93 | 29.04 | 25.92 | 28.04 | 459,543 | +2.01(+7.74%) |
Nov 08, 2016 | 28.76 | 28.76 | 23.96 | 26.02 | 711,980 | -5.81(-18.26%) |
Nov 07, 2016 | 31.59 | 31.97 | 30.96 | 31.84 | 119,356 | +0.98(+3.18%) |
Nov 04, 2016 | 30.04 | 31.35 | 30.04 | 30.85 | 117,135 | +0.91(+3.05%) |
Nov 03, 2016 | 30.25 | 30.52 | 29.86 | 29.94 | 83,160 | -0.19(-0.65%) |
Nov 02, 2016 | 30.82 | 31.25 | 30.01 | 30.14 | 135,025 | -0.62(-2.01%) |
Nov 01, 2016 | 31.33 | 31.62 | 30.69 | 30.75 | 75,035 | -0.57(-1.81%) |
Oct 31, 2016 | 31.45 | 31.50 | 30.42 | 31.32 | 111,321 | +0.04(+0.14%) |
Oct 28, 2016 | 30.57 | 31.39 | 30.57 | 31.28 | 108,187 | +0.67(+2.18%) |
Oct 27, 2016 | 30.83 | 31.38 | 30.30 | 30.61 | 92,459 | -0.24(-0.77%) |
Oct 26, 2016 | 30.58 | 31.09 | 30.58 | 30.85 | 102,835 | +0.18(+0.58%) |
Oct 25, 2016 | 30.63 | 31.01 | 30.30 | 30.67 | 222,199 | -0.03(-0.08%) |
Oct 24, 2016 | 30.63 | 31.45 | 30.55 | 30.69 | 140,936 | +0.45(+1.48%) |
Oct 21, 2016 | 30.12 | 30.42 | 29.97 | 30.25 | 65,992 | -0.08(-0.28%) |
Oct 20, 2016 | 30.96 | 31.38 | 30.25 | 30.33 | 147,194 | -0.78(-2.50%) |
Oct 19, 2016 | 30.96 | 31.51 | 30.79 | 31.11 | 101,585 | +0.22(+0.71%) |
Oct 18, 2016 | 31.13 | 31.30 | 30.75 | 30.89 | 45,085 | +0.11(+0.36%) |
Oct 17, 2016 | 30.19 | 30.91 | 30.08 | 30.78 | 61,855 | +0.53(+1.76%) |
Oct 14, 2016 | 30.40 | 30.66 | 30.14 | 30.25 | 136,984 | +0.12(+0.39%) |
Oct 13, 2016 | 29.79 | 30.74 | 28.97 | 30.13 | 76,481 | +0.05(+0.17%) |
Oct 12, 2016 | 30.08 | 30.15 | 29.75 | 30.08 | 122,774 | -0.02(-0.06%) |
Oct 11, 2016 | 30.72 | 30.95 | 29.90 | 30.09 | 105,037 | -0.66(-2.15%) |
Oct 10, 2016 | 31.00 | 31.57 | 30.53 | 30.75 | 169,105 | -0.23(-0.74%) |
Oct 07, 2016 | 32.20 | 32.20 | 30.91 | 30.98 | 222,063 | -1.37(-4.24%) |
Oct 06, 2016 | 34.26 | 34.55 | 32.17 | 32.35 | 211,990 | -1.92(-5.59%) |
Oct 05, 2016 | 33.79 | 34.33 | 33.05 | 34.27 | 147,628 | +0.63(+1.86%) |
Oct 04, 2016 | 32.98 | 34.16 | 32.89 | 33.64 | 194,608 | +0.69(+2.10%) |
Oct 03, 2016 | 32.95 | 33.01 | 32.40 | 32.95 | 102,284 | -0.19(-0.58%) |
Sep 30, 2016 | 32.74 | 33.36 | 32.34 | 33.14 | 114,287 | +0.60(+1.85%) |
Sep 29, 2016 | 32.68 | 32.88 | 32.38 | 32.54 | 80,648 | -0.18(-0.56%) |
Sep 28, 2016 | 32.62 | 32.77 | 32.51 | 32.72 | 83,318 | +0.19(+0.59%) |
Sep 27, 2016 | 32.09 | 32.78 | 32.00 | 32.53 | 203,900 | +0.53(+1.66%) |
Sep 26, 2016 | 32.11 | 32.44 | 31.95 | 32.00 | 92,543 | -0.24(-0.75%) |
Sep 23, 2016 | 32.22 | 32.50 | 32.01 | 32.24 | 81,990 | -0.10(-0.30%) |
Sep 22, 2016 | 31.91 | 32.38 | 31.91 | 32.34 | 70,649 | +0.71(+2.26%) |
Sep 21, 2016 | 31.21 | 31.66 | 30.91 | 31.63 | 91,010 | +0.52(+1.66%) |
Sep 20, 2016 | 31.24 | 31.84 | 30.90 | 31.11 | 93,665 | +0.02(+0.07%) |
Sep 19, 2016 | 31.31 | 31.51 | 30.91 | 31.09 | 61,723 | -0.17(-0.54%) |
Sep 16, 2016 | 31.15 | 31.56 | 30.08 | 31.26 | 269,051 | +0.11(+0.35%) |
Sep 15, 2016 | 30.55 | 31.21 | 30.23 | 31.15 | 51,212 | +0.57(+1.88%) |
Sep 14, 2016 | 30.83 | 31.43 | 30.48 | 30.57 | 89,800 | -0.09(-0.29%) |
Sep 13, 2016 | 31.16 | 31.45 | 30.50 | 30.66 | 111,313 | -0.90(-2.84%) |
Sep 12, 2016 | 31.55 | 31.94 | 30.69 | 31.56 | 152,592 | -0.08(-0.26%) |
Sep 09, 2016 | 32.71 | 32.71 | 31.63 | 31.64 | 127,813 | -1.32(-4.02%) |
Sep 08, 2016 | 32.92 | 33.16 | 32.44 | 32.97 | 58,895 | +0.01(+0.02%) |
Sep 07, 2016 | 32.55 | 33.19 | 32.51 | 32.96 | 122,644 | +0.45(+1.38%) |
Sep 06, 2016 | 33.11 | 33.29 | 32.49 | 32.51 | 122,436 | -0.62(-1.87%) |
Sep 02, 2016 | 33.14 | 33.13 | 33.13 | 33.13 | 131,172 | +0.04(+0.11%) |
Sep 01, 2016 | 33.00 | 33.36 | 32.63 | 33.09 | 105,296 | +0.13(+0.38%) |
Aug 31, 2016 | 32.84 | 33.32 | 32.52 | 32.97 | 113,467 | +0.14(+0.43%) |
Aug 30, 2016 | 32.62 | 33.32 | 32.62 | 32.83 | 241,546 | +0.12(+0.36%) |
Aug 29, 2016 | 32.35 | 32.81 | 32.35 | 32.71 | 45,745 | +0.35(+1.07%) |
Aug 26, 2016 | 32.24 | 32.64 | 32.02 | 32.36 | 83,147 | +0.13(+0.41%) |
Aug 25, 2016 | 31.92 | 32.26 | 31.85 | 32.23 | 66,990 | +0.00(+0.00%) |
Aug 24, 2016 | 32.35 | 32.70 | 32.08 | 32.23 | 89,557 | -0.17(-0.52%) |
Aug 23, 2016 | 32.25 | 32.70 | 32.13 | 32.40 | 85,476 | +0.33(+1.03%) |
Aug 22, 2016 | 32.10 | 32.52 | 30.96 | 32.07 | 74,999 | -0.11(-0.34%) |
Aug 19, 2016 | 31.83 | 32.52 | 29.38 | 32.18 | 149,094 | +0.26(+0.83%) |
Aug 18, 2016 | 31.51 | 32.24 | 31.51 | 31.91 | 52,608 | +0.40(+1.28%) |
Aug 17, 2016 | 31.62 | 31.80 | 31.25 | 31.51 | 100,506 | -0.15(-0.46%) |
Aug 16, 2016 | 31.80 | 32.19 | 31.56 | 31.66 | 258,881 | -0.18(-0.58%) |
Aug 15, 2016 | 31.17 | 32.11 | 31.12 | 31.84 | 105,969 | +0.70(+2.24%) |
Aug 12, 2016 | 30.89 | 31.19 | 30.57 | 31.14 | 141,721 | +0.32(+1.05%) |
Aug 11, 2016 | 30.42 | 30.93 | 30.00 | 30.82 | 143,540 | +0.57(+1.87%) |
Aug 10, 2016 | 30.41 | 30.68 | 29.66 | 30.25 | 100,045 | -0.22(-0.72%) |
Aug 09, 2016 | 30.90 | 30.94 | 30.18 | 30.47 | 161,584 | -0.42(-1.36%) |
Aug 08, 2016 | 30.63 | 30.92 | 30.25 | 30.89 | 151,614 | +0.39(+1.28%) |
Aug 05, 2016 | 29.50 | 30.95 | 29.27 | 30.50 | 244,210 | +0.99(+3.37%) |
Aug 04, 2016 | 29.27 | 29.96 | 28.87 | 29.51 | 168,850 | -0.03(-0.09%) |
Aug 03, 2016 | 27.79 | 29.54 | 27.26 | 29.53 | 267,871 | +1.45(+5.17%) |
Aug 02, 2016 | 28.71 | 29.04 | 27.47 | 28.08 | 261,822 | -0.65(-2.28%) |