Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.32 | 26.41 | 26.24 | 26.37 | 477,089 | +0.18(+0.67%) |
Aug 30, 2017 | 26.12 | 26.29 | 26.03 | 26.19 | 437,261 | -0.02(-0.06%) |
Aug 29, 2017 | 26.08 | 26.24 | 26.00 | 26.21 | 289,978 | +0.00(+0.00%) |
Aug 28, 2017 | 26.38 | 26.43 | 26.09 | 26.21 | 338,003 | -0.13(-0.50%) |
Aug 25, 2017 | 26.31 | 26.45 | 26.21 | 26.34 | 349,431 | +0.13(+0.50%) |
Aug 24, 2017 | 26.14 | 26.29 | 26.12 | 26.21 | 777,514 | -0.02(-0.06%) |
Aug 23, 2017 | 26.02 | 26.33 | 26.01 | 26.22 | 752,780 | +0.11(+0.44%) |
Aug 22, 2017 | 25.96 | 26.15 | 25.96 | 26.11 | 611,124 | +0.21(+0.83%) |
Aug 21, 2017 | 25.99 | 26.02 | 25.84 | 25.89 | 429,982 | -0.20(-0.76%) |
Aug 18, 2017 | 25.91 | 26.24 | 25.84 | 26.09 | 1,348,739 | +0.20(+0.77%) |
Aug 17, 2017 | 26.19 | 26.29 | 25.89 | 25.89 | 535,633 | -0.37(-1.40%) |
Aug 16, 2017 | 26.54 | 26.62 | 26.23 | 26.26 | 473,432 | -0.27(-1.01%) |
Aug 15, 2017 | 26.62 | 26.65 | 26.39 | 26.53 | 451,673 | -0.10(-0.37%) |
Aug 14, 2017 | 26.79 | 26.91 | 26.63 | 26.63 | 330,674 | -0.09(-0.34%) |
Aug 11, 2017 | 26.84 | 26.97 | 26.71 | 26.72 | 320,847 | -0.15(-0.57%) |
Aug 10, 2017 | 27.23 | 27.28 | 26.85 | 26.88 | 536,007 | -0.31(-1.13%) |
Aug 09, 2017 | 27.25 | 27.36 | 27.08 | 27.18 | 357,913 | +0.02(+0.06%) |
Aug 08, 2017 | 27.16 | 27.42 | 27.10 | 27.17 | 441,431 | -0.08(-0.28%) |
Aug 07, 2017 | 27.39 | 27.45 | 27.18 | 27.24 | 243,809 | -0.25(-0.92%) |
Aug 04, 2017 | 27.37 | 27.56 | 27.34 | 27.50 | 385,651 | +0.15(+0.56%) |
Aug 03, 2017 | 27.70 | 27.73 | 27.27 | 27.34 | 513,177 | -0.40(-1.44%) |
Aug 02, 2017 | 27.68 | 27.87 | 27.48 | 27.74 | 536,810 | -0.12(-0.41%) |
Aug 01, 2017 | 27.88 | 28.01 | 27.73 | 27.86 | 429,246 | +0.01(+0.03%) |
Jul 31, 2017 | 27.80 | 28.02 | 27.72 | 27.85 | 357,679 | +0.05(+0.17%) |
Jul 28, 2017 | 27.72 | 28.10 | 27.71 | 27.80 | 507,770 | -0.08(-0.30%) |
Jul 27, 2017 | 27.59 | 27.88 | 27.48 | 27.89 | 660,032 | +0.29(+1.06%) |
Jul 26, 2017 | 27.70 | 27.92 | 27.51 | 27.60 | 548,647 | +0.01(+0.03%) |
Jul 25, 2017 | 27.43 | 27.78 | 27.43 | 27.59 | 602,901 | +0.38(+1.38%) |
Jul 24, 2017 | 27.34 | 27.36 | 27.17 | 27.21 | 323,806 | -0.09(-0.34%) |
Jul 21, 2017 | 27.46 | 27.60 | 27.25 | 27.31 | 383,395 | -0.26(-0.95%) |
Jul 20, 2017 | 27.83 | 27.91 | 27.50 | 27.57 | 599,531 | -0.11(-0.39%) |
Jul 19, 2017 | 27.27 | 27.70 | 27.16 | 27.67 | 440,714 | +0.43(+1.58%) |
Jul 18, 2017 | 27.50 | 27.55 | 27.14 | 27.24 | 523,462 | -0.13(-0.48%) |
Jul 17, 2017 | 27.40 | 27.58 | 27.36 | 27.37 | 485,733 | -0.06(-0.22%) |
Jul 14, 2017 | 27.29 | 27.48 | 27.26 | 27.44 | 389,267 | +0.15(+0.56%) |
Jul 13, 2017 | 27.13 | 27.28 | 27.01 | 27.28 | 503,499 | +0.15(+0.57%) |
Jul 12, 2017 | 27.34 | 27.42 | 27.04 | 27.13 | 785,909 | +0.07(+0.25%) |
Jul 11, 2017 | 26.94 | 27.16 | 26.78 | 27.06 | 402,858 | +0.16(+0.60%) |
Jul 10, 2017 | 26.80 | 26.97 | 26.71 | 26.90 | 695,661 | +0.09(+0.34%) |
Jul 07, 2017 | 26.81 | 26.84 | 26.49 | 26.81 | 728,968 | -0.02(-0.09%) |
Jul 06, 2017 | 27.24 | 27.29 | 26.79 | 26.83 | 991,184 | -0.31(-1.16%) |
Jul 05, 2017 | 27.62 | 27.69 | 27.07 | 27.14 | 803,520 | -0.60(-2.16%) |
Jul 03, 2017 | 27.27 | 27.87 | 27.27 | 27.74 | 543,015 | +0.52(+1.92%) |
Jun 30, 2017 | 27.27 | 27.35 | 27.06 | 27.22 | 947,675 | +0.13(+0.48%) |
Jun 29, 2017 | 27.11 | 27.41 | 27.06 | 27.09 | 938,395 | +0.05(+0.17%) |
Jun 28, 2017 | 26.96 | 27.22 | 26.93 | 27.04 | 690,437 | +0.15(+0.54%) |
Jun 27, 2017 | 27.02 | 27.18 | 26.90 | 26.90 | 544,375 | -0.04(-0.15%) |
Jun 26, 2017 | 27.07 | 27.14 | 26.83 | 26.94 | 425,661 | -0.05(-0.17%) |
Jun 23, 2017 | 26.76 | 27.01 | 26.70 | 26.98 | 452,502 | +0.22(+0.83%) |
Jun 22, 2017 | 26.82 | 27.01 | 26.65 | 26.76 | 2,023,580 | +0.01(+0.03%) |
Jun 21, 2017 | 27.13 | 27.31 | 26.63 | 26.76 | 1,531,932 | -0.45(-1.65%) |
Jun 20, 2017 | 27.29 | 27.30 | 26.91 | 27.21 | 925,374 | -0.37(-1.35%) |
Jun 19, 2017 | 27.71 | 27.75 | 27.52 | 27.58 | 669,741 | -0.16(-0.58%) |
Jun 16, 2017 | 27.46 | 27.74 | 27.29 | 27.74 | 677,115 | +0.46(+1.68%) |
Jun 15, 2017 | 27.40 | 27.56 | 27.18 | 27.28 | 1,739,626 | -0.25(-0.91%) |
Jun 14, 2017 | 28.01 | 28.04 | 27.36 | 27.53 | 1,128,559 | -0.59(-2.09%) |
Jun 13, 2017 | 27.96 | 28.15 | 27.83 | 28.12 | 1,477,718 | +0.24(+0.85%) |
Jun 12, 2017 | 27.89 | 28.17 | 27.82 | 27.88 | 1,623,972 | +0.18(+0.63%) |
Jun 09, 2017 | 27.08 | 27.79 | 27.08 | 27.71 | 1,670,375 | +0.71(+2.63%) |
Jun 08, 2017 | 27.01 | 27.23 | 26.98 | 27.00 | 817,289 | -0.09(-0.34%) |
Jun 07, 2017 | 27.44 | 27.59 | 26.95 | 27.09 | 938,218 | -0.47(-1.71%) |
Jun 06, 2017 | 27.18 | 27.61 | 27.15 | 27.56 | 1,126,872 | +0.32(+1.17%) |
Jun 05, 2017 | 27.08 | 27.34 | 27.08 | 27.24 | 542,014 | +0.08(+0.28%) |
Jun 02, 2017 | 27.38 | 27.40 | 27.07 | 27.17 | 1,223,840 | -0.37(-1.36%) |
Jun 01, 2017 | 27.33 | 27.63 | 27.27 | 27.54 | 796,091 | +0.21(+0.78%) |
May 31, 2017 | 27.28 | 27.40 | 27.17 | 27.33 | 1,532,399 | -0.11(-0.42%) |
May 30, 2017 | 27.69 | 27.69 | 27.44 | 27.44 | 649,358 | -0.38(-1.37%) |
May 26, 2017 | 27.85 | 27.89 | 27.69 | 27.82 | 336,838 | +0.01(+0.03%) |
May 25, 2017 | 28.33 | 28.59 | 27.74 | 27.82 | 657,155 | -0.56(-1.99%) |
May 24, 2017 | 28.49 | 28.57 | 28.24 | 28.38 | 354,259 | -0.11(-0.40%) |
May 23, 2017 | 28.50 | 28.56 | 28.39 | 28.49 | 263,548 | +0.04(+0.13%) |
May 22, 2017 | 28.68 | 28.68 | 28.36 | 28.46 | 258,208 | -0.08(-0.29%) |
May 19, 2017 | 28.27 | 28.60 | 28.24 | 28.54 | 426,345 | +0.39(+1.38%) |
May 18, 2017 | 28.03 | 28.29 | 27.92 | 28.15 | 590,097 | -0.02(-0.08%) |
May 17, 2017 | 28.30 | 28.52 | 28.16 | 28.17 | 751,486 | -0.30(-1.04%) |
May 16, 2017 | 28.72 | 28.72 | 28.36 | 28.47 | 379,911 | -0.12(-0.43%) |
May 15, 2017 | 28.83 | 28.87 | 28.52 | 28.59 | 620,971 | +0.20(+0.70%) |
May 12, 2017 | 28.44 | 28.50 | 28.30 | 28.40 | 530,496 | -0.07(-0.24%) |
May 11, 2017 | 28.65 | 28.69 | 28.42 | 28.46 | 652,813 | -0.07(-0.24%) |
May 10, 2017 | 28.33 | 28.65 | 28.29 | 28.53 | 782,119 | +0.39(+1.38%) |
May 09, 2017 | 28.40 | 28.42 | 28.04 | 28.14 | 979,699 | -0.25(-0.89%) |
May 08, 2017 | 28.20 | 28.43 | 28.14 | 28.40 | 734,305 | +0.18(+0.65%) |
May 05, 2017 | 27.72 | 28.23 | 27.69 | 28.21 | 1,107,652 | +0.56(+2.01%) |
May 04, 2017 | 28.08 | 28.09 | 27.51 | 27.66 | 2,143,548 | -0.63(-2.21%) |
May 03, 2017 | 28.13 | 28.40 | 28.05 | 28.28 | 1,073,999 | +0.11(+0.38%) |
May 02, 2017 | 28.40 | 28.49 | 28.06 | 28.17 | 584,910 | -0.16(-0.56%) |
May 01, 2017 | 28.41 | 28.46 | 28.27 | 28.33 | 388,685 | -0.08(-0.30%) |
Apr 28, 2017 | 28.68 | 28.68 | 28.38 | 28.42 | 472,683 | +0.02(+0.08%) |
Apr 27, 2017 | 28.56 | 28.56 | 28.11 | 28.40 | 630,654 | -0.34(-1.19%) |
Apr 26, 2017 | 28.66 | 29.12 | 28.66 | 28.74 | 855,942 | -0.09(-0.32%) |
Apr 25, 2017 | 28.61 | 28.88 | 28.54 | 28.83 | 1,118,199 | +0.30(+1.04%) |
Apr 24, 2017 | 28.57 | 28.67 | 28.46 | 28.53 | 702,574 | +0.15(+0.54%) |
Apr 21, 2017 | 28.43 | 28.52 | 28.24 | 28.38 | 1,194,505 | -0.14(-0.48%) |
Apr 20, 2017 | 28.49 | 28.72 | 28.45 | 28.52 | 1,288,275 | +0.11(+0.40%) |
Apr 19, 2017 | 28.95 | 28.96 | 28.32 | 28.40 | 981,442 | -0.43(-1.48%) |
Apr 18, 2017 | 28.97 | 29.17 | 28.77 | 28.83 | 881,346 | -0.26(-0.89%) |
Apr 17, 2017 | 29.04 | 29.13 | 28.97 | 29.09 | 896,985 | +0.06(+0.21%) |
Apr 13, 2017 | 29.58 | 29.63 | 28.98 | 29.03 | 1,427,797 | -0.56(-1.91%) |
Apr 12, 2017 | 29.72 | 29.97 | 29.52 | 29.59 | 846,150 | -0.18(-0.59%) |
Apr 11, 2017 | 29.76 | 29.79 | 29.44 | 29.77 | 713,652 | -0.02(-0.05%) |
Apr 10, 2017 | 29.72 | 29.89 | 29.62 | 29.78 | 833,195 | +0.27(+0.90%) |
Apr 07, 2017 | 29.67 | 29.73 | 29.48 | 29.52 | 1,128,189 | -0.14(-0.49%) |
Apr 06, 2017 | 29.54 | 29.71 | 29.44 | 29.66 | 526,807 | +0.28(+0.96%) |
Apr 05, 2017 | 29.77 | 30.03 | 29.36 | 29.38 | 1,306,208 | -0.17(-0.57%) |
Apr 04, 2017 | 29.36 | 29.55 | 29.10 | 29.55 | 770,849 | +0.22(+0.75%) |
Apr 03, 2017 | 29.39 | 29.45 | 29.01 | 29.33 | 1,467,823 | -0.05(-0.18%) |
Mar 31, 2017 | 29.39 | 29.52 | 29.22 | 29.38 | 921,995 | -0.06(-0.21%) |
Mar 30, 2017 | 29.50 | 29.63 | 29.29 | 29.44 | 1,165,802 | +0.08(+0.29%) |
Mar 29, 2017 | 28.96 | 29.37 | 28.88 | 29.36 | 1,204,131 | +0.40(+1.40%) |
Mar 28, 2017 | 28.64 | 29.02 | 28.53 | 28.95 | 1,059,261 | +0.40(+1.42%) |
Mar 27, 2017 | 28.33 | 28.62 | 28.33 | 28.55 | 1,340,854 | -0.11(-0.37%) |
Mar 24, 2017 | 28.81 | 28.88 | 28.62 | 28.65 | 1,323,516 | -0.12(-0.41%) |
Mar 23, 2017 | 28.82 | 29.00 | 28.74 | 28.77 | 1,023,252 | -0.11(-0.37%) |
Mar 22, 2017 | 28.80 | 29.00 | 28.72 | 28.88 | 1,615,405 | -0.04(-0.13%) |
Mar 21, 2017 | 29.20 | 29.30 | 28.84 | 28.92 | 1,292,192 | -0.25(-0.86%) |
Mar 20, 2017 | 29.09 | 29.20 | 28.93 | 29.17 | 760,031 | -0.06(-0.21%) |
Mar 17, 2017 | 29.33 | 29.39 | 29.20 | 29.23 | 938,988 | +0.01(+0.03%) |
Mar 16, 2017 | 29.45 | 29.46 | 29.15 | 29.22 | 992,246 | -0.19(-0.64%) |
Mar 15, 2017 | 29.02 | 29.48 | 28.92 | 29.41 | 1,077,001 | +0.64(+2.24%) |
Mar 14, 2017 | 28.86 | 28.89 | 28.51 | 28.76 | 1,619,528 | -0.35(-1.20%) |
Mar 13, 2017 | 29.05 | 29.27 | 29.02 | 29.11 | 1,074,381 | +0.00(+0.00%) |
Mar 10, 2017 | 29.36 | 29.38 | 28.94 | 29.11 | 1,072,425 | -0.03(-0.10%) |
Mar 09, 2017 | 28.83 | 29.15 | 28.65 | 29.14 | 1,461,289 | +0.18(+0.63%) |
Mar 08, 2017 | 29.64 | 29.79 | 28.96 | 28.96 | 1,866,199 | -0.80(-2.67%) |
Mar 07, 2017 | 30.13 | 30.18 | 29.74 | 29.76 | 858,161 | -0.27(-0.88%) |
Mar 06, 2017 | 29.90 | 30.05 | 29.79 | 30.02 | 982,113 | +0.09(+0.30%) |
Mar 03, 2017 | 30.06 | 30.17 | 29.89 | 29.93 | 596,628 | -0.11(-0.35%) |
Mar 02, 2017 | 30.15 | 30.33 | 30.02 | 30.04 | 541,030 | -0.30(-1.00%) |
Mar 01, 2017 | 29.93 | 30.43 | 29.92 | 30.34 | 1,004,513 | +0.64(+2.17%) |
Feb 28, 2017 | 29.69 | 29.85 | 29.63 | 29.70 | 1,033,836 | -0.11(-0.38%) |
Feb 27, 2017 | 29.58 | 29.91 | 29.52 | 29.81 | 2,591,362 | +0.30(+1.00%) |
Feb 24, 2017 | 29.65 | 29.72 | 29.40 | 29.52 | 885,406 | -0.32(-1.07%) |
Feb 23, 2017 | 30.00 | 30.06 | 29.64 | 29.83 | 759,584 | +0.15(+0.51%) |
Feb 22, 2017 | 30.06 | 30.06 | 29.67 | 29.68 | 693,727 | -0.51(-1.68%) |
Feb 21, 2017 | 30.22 | 30.32 | 30.12 | 30.19 | 760,747 | +0.23(+0.76%) |
Feb 17, 2017 | 29.96 | 29.96 | 29.96 | 0 | -0.17(-0.55%) | |
Feb 16, 2017 | 30.58 | 30.64 | 30.11 | 30.13 | 775,370 | -0.44(-1.44%) |
Feb 15, 2017 | 30.58 | 30.73 | 30.47 | 30.57 | 916,810 | -0.11(-0.37%) |
Feb 14, 2017 | 30.59 | 30.70 | 30.31 | 30.68 | 839,036 | +0.11(+0.35%) |
Feb 13, 2017 | 30.49 | 30.59 | 30.41 | 30.58 | 791,702 | +0.04(+0.12%) |
Feb 10, 2017 | 30.55 | 30.69 | 30.44 | 30.54 | 2,656,937 | +0.27(+0.88%) |
Feb 09, 2017 | 30.17 | 30.36 | 30.13 | 30.27 | 774,869 | +0.28(+0.93%) |
Feb 08, 2017 | 29.80 | 30.04 | 29.50 | 29.99 | 1,210,519 | +0.05(+0.15%) |
Feb 07, 2017 | 30.28 | 30.39 | 29.81 | 29.95 | 1,038,479 | -0.43(-1.42%) |
Feb 06, 2017 | 30.68 | 30.76 | 30.31 | 30.38 | 833,499 | -0.30(-0.99%) |
Feb 03, 2017 | 30.46 | 30.82 | 30.35 | 30.68 | 1,180,171 | +0.28(+0.92%) |
Feb 02, 2017 | 30.30 | 30.46 | 30.05 | 30.40 | 3,955,497 | +0.20(+0.65%) |
Feb 01, 2017 | 30.55 | 30.64 | 30.03 | 30.20 | 4,801,320 | -0.22(-0.72%) |
Jan 31, 2017 | 30.49 | 30.52 | 30.14 | 30.42 | 1,272,090 | +0.00(+0.00%) |
Jan 30, 2017 | 30.93 | 30.93 | 30.27 | 30.42 | 1,117,258 | -0.60(-1.93%) |
Jan 27, 2017 | 31.12 | 31.18 | 30.93 | 31.02 | 707,065 | -0.32(-1.02%) |
Jan 26, 2017 | 31.44 | 31.48 | 31.27 | 31.34 | 422,603 | +0.01(+0.02%) |
Jan 25, 2017 | 31.18 | 31.43 | 31.16 | 31.33 | 634,528 | +0.21(+0.68%) |
Jan 24, 2017 | 30.94 | 31.26 | 30.87 | 31.12 | 599,068 | +0.34(+1.11%) |
Jan 23, 2017 | 31.01 | 31.05 | 30.66 | 30.78 | 839,526 | -0.39(-1.24%) |
Jan 20, 2017 | 31.21 | 31.32 | 31.05 | 31.17 | 470,968 | +0.20(+0.64%) |
Jan 19, 2017 | 31.14 | 31.21 | 30.94 | 30.97 | 754,595 | -0.23(-0.75%) |
Jan 18, 2017 | 31.15 | 31.31 | 31.11 | 31.21 | 801,471 | -0.11(-0.36%) |
Jan 17, 2017 | 31.24 | 31.39 | 31.20 | 31.32 | 773,313 | +0.20(+0.66%) |
Jan 13, 2017 | 31.11 | 31.11 | 31.11 | 0 | -0.07(-0.22%) | |
Jan 12, 2017 | 31.52 | 31.53 | 31.09 | 31.18 | 644,507 | -0.16(-0.51%) |
Jan 11, 2017 | 31.12 | 31.39 | 30.98 | 31.34 | 1,078,011 | +0.34(+1.10%) |
Jan 10, 2017 | 31.24 | 31.32 | 30.98 | 31.00 | 631,552 | -0.27(-0.85%) |
Jan 09, 2017 | 31.54 | 31.55 | 31.24 | 31.27 | 835,731 | -0.50(-1.57%) |
Jan 06, 2017 | 31.86 | 31.86 | 31.55 | 31.77 | 471,996 | +0.03(+0.10%) |
Jan 05, 2017 | 31.93 | 31.99 | 31.60 | 31.74 | 1,244,813 | -0.11(-0.36%) |
Jan 04, 2017 | 31.92 | 31.96 | 31.73 | 31.85 | 1,088,494 | -0.05(-0.14%) |
Jan 03, 2017 | 31.91 | 32.12 | 31.53 | 31.90 | 6,055,084 | +0.41(+1.30%) |
Dec 30, 2016 | 31.49 | 31.49 | 31.49 | 0 | -0.08(-0.26%) | |
Dec 29, 2016 | 31.68 | 31.69 | 31.50 | 31.57 | 674,058 | -0.11(-0.33%) |
Dec 28, 2016 | 32.04 | 32.07 | 31.64 | 31.68 | 556,435 | -0.30(-0.92%) |
Dec 27, 2016 | 32.00 | 32.09 | 31.94 | 31.97 | 660,778 | +0.06(+0.19%) |
Dec 23, 2016 | 31.91 | 31.91 | 31.91 | 0 | -0.03(-0.09%) | |
Dec 22, 2016 | 31.82 | 32.02 | 31.78 | 31.94 | 640,061 | +0.11(+0.33%) |
Dec 21, 2016 | 31.88 | 31.97 | 31.74 | 31.83 | 1,041,873 | +0.08(+0.24%) |
Dec 20, 2016 | 32.00 | 32.05 | 31.71 | 31.76 | 642,942 | -0.08(-0.26%) |
Dec 19, 2016 | 32.02 | 32.04 | 31.78 | 31.84 | 1,517,519 | -0.14(-0.45%) |
Dec 16, 2016 | 32.01 | 32.04 | 31.84 | 31.98 | 1,191,820 | +0.19(+0.59%) |
Dec 15, 2016 | 31.52 | 31.89 | 31.39 | 31.80 | 1,090,737 | +0.10(+0.31%) |
Dec 14, 2016 | 32.20 | 32.32 | 31.62 | 31.70 | 1,854,980 | -0.72(-2.23%) |
Dec 13, 2016 | 32.30 | 32.63 | 31.97 | 32.42 | 1,600,350 | +0.39(+1.22%) |
Dec 12, 2016 | 32.67 | 32.67 | 31.91 | 32.03 | 1,203,759 | +0.20(+0.64%) |
Dec 09, 2016 | 31.87 | 31.88 | 31.66 | 31.83 | 953,537 | +0.08(+0.26%) |
Dec 08, 2016 | 31.65 | 31.75 | 31.39 | 31.74 | 1,193,206 | +0.21(+0.67%) |
Dec 07, 2016 | 31.23 | 31.56 | 31.23 | 31.53 | 2,130,937 | +0.20(+0.63%) |
Dec 06, 2016 | 31.15 | 31.42 | 30.98 | 31.34 | 2,060,838 | -0.02(-0.07%) |
Dec 05, 2016 | 31.38 | 31.60 | 31.25 | 31.36 | 1,135,803 | +0.25(+0.80%) |
Dec 02, 2016 | 30.98 | 31.25 | 30.92 | 31.11 | 1,377,425 | +0.07(+0.22%) |
Dec 01, 2016 | 31.44 | 31.62 | 31.01 | 31.04 | 4,985,220 | +0.06(+0.19%) |
Nov 30, 2016 | 30.44 | 31.22 | 30.43 | 30.98 | 3,415,641 | +1.58(+5.39%) |
Nov 29, 2016 | 29.34 | 29.55 | 29.10 | 29.40 | 1,974,323 | -0.32(-1.07%) |
Nov 28, 2016 | 30.34 | 30.36 | 29.71 | 29.71 | 1,879,933 | -0.48(-1.57%) |
Nov 25, 2016 | 30.19 | 30.24 | 30.03 | 30.19 | 315,954 | -0.16(-0.52%) |
Nov 23, 2016 | 30.35 | 30.35 | 30.35 | 0 | +0.14(+0.47%) | |
Nov 22, 2016 | 30.21 | 30.37 | 29.84 | 30.20 | 2,387,711 | -0.02(-0.05%) |
Nov 21, 2016 | 29.93 | 30.25 | 29.93 | 30.22 | 2,001,595 | +0.68(+2.30%) |
Nov 18, 2016 | 29.53 | 29.68 | 29.36 | 29.54 | 1,305,953 | +0.14(+0.49%) |
Nov 17, 2016 | 29.80 | 30.01 | 29.32 | 29.40 | 1,247,501 | -0.20(-0.66%) |
Nov 16, 2016 | 29.71 | 29.91 | 29.49 | 29.59 | 1,098,150 | -0.21(-0.71%) |
Nov 15, 2016 | 29.22 | 29.80 | 29.22 | 29.80 | 2,411,411 | +0.79(+2.73%) |
Nov 14, 2016 | 28.76 | 29.01 | 28.58 | 29.01 | 1,080,350 | +0.14(+0.47%) |
Nov 11, 2016 | 29.20 | 29.21 | 28.61 | 28.88 | 1,992,936 | -0.45(-1.52%) |
Nov 10, 2016 | 29.27 | 29.57 | 29.11 | 29.32 | 2,765,509 | +0.04(+0.13%) |
Nov 09, 2016 | 28.85 | 29.43 | 28.53 | 29.28 | 2,663,649 | +0.55(+1.92%) |
Nov 08, 2016 | 28.58 | 28.91 | 28.52 | 28.73 | 1,305,749 | +0.06(+0.21%) |
Nov 07, 2016 | 28.43 | 28.70 | 28.43 | 28.67 | 1,340,407 | +0.58(+2.07%) |
Nov 04, 2016 | 28.16 | 28.34 | 27.90 | 28.09 | 2,008,504 | -0.14(-0.48%) |
Nov 03, 2016 | 28.14 | 28.31 | 27.99 | 28.23 | 1,374,529 | +0.13(+0.46%) |
Nov 02, 2016 | 28.18 | 28.27 | 27.79 | 28.10 | 1,802,954 | -0.31(-1.09%) |
Nov 01, 2016 | 28.59 | 28.72 | 28.12 | 28.41 | 5,036,970 | +0.03(+0.11%) |
Oct 31, 2016 | 28.68 | 28.79 | 28.36 | 28.38 | 1,120,860 | -0.38(-1.34%) |
Oct 28, 2016 | 28.88 | 29.25 | 28.61 | 28.76 | 1,598,856 | -0.17(-0.57%) |
Oct 27, 2016 | 29.16 | 29.22 | 28.92 | 28.93 | 1,262,341 | -0.10(-0.34%) |
Oct 26, 2016 | 28.70 | 29.16 | 28.67 | 29.03 | 1,354,859 | +0.06(+0.21%) |
Oct 25, 2016 | 29.16 | 29.45 | 28.95 | 28.97 | 1,155,799 | -0.19(-0.65%) |
Oct 24, 2016 | 29.28 | 29.35 | 28.86 | 29.16 | 849,794 | -0.09(-0.31%) |
Oct 21, 2016 | 29.23 | 29.30 | 29.07 | 29.25 | 1,041,362 | -0.20(-0.69%) |
Oct 20, 2016 | 29.17 | 29.55 | 29.15 | 29.45 | 1,001,739 | -0.06(-0.20%) |
Oct 19, 2016 | 29.27 | 29.70 | 29.27 | 29.51 | 1,159,252 | +0.46(+1.58%) |
Oct 18, 2016 | 29.23 | 29.30 | 28.95 | 29.05 | 1,061,123 | +0.08(+0.29%) |
Oct 17, 2016 | 29.11 | 29.19 | 28.82 | 28.97 | 1,196,296 | -0.13(-0.44%) |
Oct 14, 2016 | 29.42 | 29.51 | 29.07 | 29.10 | 1,165,303 | -0.16(-0.54%) |
Oct 13, 2016 | 29.22 | 29.40 | 28.88 | 29.25 | 1,238,618 | -0.17(-0.56%) |
Oct 12, 2016 | 29.43 | 29.53 | 29.19 | 29.42 | 1,343,757 | -0.12(-0.41%) |
Oct 11, 2016 | 29.83 | 29.85 | 29.41 | 29.54 | 1,187,736 | -0.37(-1.24%) |
Oct 10, 2016 | 29.65 | 30.02 | 29.63 | 29.91 | 846,720 | +0.48(+1.64%) |
Oct 07, 2016 | 29.58 | 29.71 | 29.34 | 29.43 | 1,569,925 | -0.14(-0.48%) |
Oct 06, 2016 | 29.59 | 29.74 | 29.32 | 29.57 | 1,021,985 | +0.05(+0.15%) |
Oct 05, 2016 | 29.34 | 29.65 | 29.34 | 29.53 | 1,314,013 | +0.42(+1.45%) |
Oct 04, 2016 | 29.41 | 29.50 | 28.97 | 29.10 | 1,609,459 | -0.27(-0.92%) |
Oct 03, 2016 | 29.44 | 29.50 | 29.16 | 29.37 | 2,223,153 | -0.05(-0.15%) |
Sep 30, 2016 | 29.23 | 29.59 | 29.06 | 29.42 | 1,892,022 | +0.37(+1.27%) |
Sep 29, 2016 | 29.02 | 29.34 | 28.79 | 29.05 | 3,076,723 | +0.00(+0.00%) |
Sep 28, 2016 | 27.93 | 29.08 | 27.73 | 29.05 | 3,555,769 | +1.24(+4.48%) |
Sep 27, 2016 | 27.72 | 27.86 | 27.50 | 27.81 | 1,225,369 | -0.16(-0.57%) |
Sep 26, 2016 | 28.17 | 28.33 | 27.94 | 27.96 | 1,228,934 | -0.12(-0.42%) |
Sep 23, 2016 | 28.36 | 28.59 | 27.94 | 28.08 | 1,665,857 | -0.38(-1.34%) |
Sep 22, 2016 | 28.74 | 28.82 | 28.44 | 28.46 | 995,807 | +0.08(+0.29%) |
Sep 21, 2016 | 28.06 | 28.40 | 27.97 | 28.38 | 1,663,735 | +0.62(+2.22%) |
Sep 20, 2016 | 28.03 | 28.15 | 27.77 | 27.77 | 1,575,423 | -0.26(-0.91%) |
Sep 19, 2016 | 28.30 | 28.32 | 28.01 | 28.02 | 1,360,133 | -0.01(-0.05%) |
Sep 16, 2016 | 27.94 | 28.13 | 27.90 | 28.04 | 1,218,785 | -0.23(-0.82%) |
Sep 15, 2016 | 28.08 | 28.47 | 28.00 | 28.27 | 1,551,346 | +0.32(+1.13%) |
Sep 14, 2016 | 28.23 | 28.58 | 27.87 | 27.95 | 2,759,345 | -0.34(-1.19%) |
Sep 13, 2016 | 28.78 | 28.78 | 28.21 | 28.29 | 3,737,524 | -0.86(-2.96%) |
Sep 12, 2016 | 28.67 | 29.28 | 28.64 | 29.15 | 2,576,210 | +0.27(+0.94%) |
Sep 09, 2016 | 29.51 | 29.57 | 28.88 | 28.88 | 2,027,015 | -0.89(-3.00%) |
Sep 08, 2016 | 29.44 | 29.82 | 29.29 | 29.78 | 1,699,253 | +0.51(+1.74%) |
Sep 07, 2016 | 29.22 | 29.32 | 29.11 | 29.27 | 1,575,619 | +0.12(+0.41%) |
Sep 06, 2016 | 28.79 | 29.17 | 28.76 | 29.15 | 1,672,153 | +0.42(+1.46%) |
Sep 02, 2016 | 28.64 | 28.73 | 28.73 | 28.73 | 992,852 | +0.31(+1.08%) |