Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 36.27 | 37.50 | 36.27 | 37.33 | 268,095 | +1.23(+3.41%) |
Aug 30, 2017 | 35.96 | 36.58 | 35.77 | 36.10 | 371,004 | +0.02(+0.06%) |
Aug 29, 2017 | 35.85 | 36.34 | 35.78 | 36.08 | 288,999 | -0.10(-0.28%) |
Aug 28, 2017 | 36.03 | 36.67 | 35.90 | 36.18 | 225,204 | +0.37(+1.03%) |
Aug 25, 2017 | 35.96 | 36.21 | 35.64 | 35.81 | 178,722 | -0.28(-0.78%) |
Aug 24, 2017 | 35.77 | 36.17 | 35.54 | 36.09 | 246,932 | +0.54(+1.52%) |
Aug 23, 2017 | 35.64 | 36.11 | 35.44 | 35.55 | 112,427 | -0.31(-0.86%) |
Aug 22, 2017 | 35.14 | 35.94 | 35.00 | 35.86 | 1,028,968 | +0.97(+2.78%) |
Aug 21, 2017 | 34.80 | 35.10 | 34.56 | 34.89 | 229,428 | +0.07(+0.20%) |
Aug 18, 2017 | 35.12 | 35.59 | 34.68 | 34.82 | 201,709 | -0.67(-1.89%) |
Aug 17, 2017 | 36.12 | 36.62 | 35.40 | 35.49 | 210,426 | -0.72(-1.99%) |
Aug 16, 2017 | 36.11 | 36.80 | 35.85 | 36.21 | 252,441 | +0.11(+0.30%) |
Aug 15, 2017 | 34.97 | 36.27 | 34.87 | 36.10 | 282,151 | +1.13(+3.23%) |
Aug 14, 2017 | 34.85 | 35.14 | 34.76 | 34.97 | 167,266 | +0.46(+1.33%) |
Aug 11, 2017 | 33.15 | 34.82 | 32.48 | 34.51 | 222,401 | +0.37(+1.08%) |
Aug 10, 2017 | 35.08 | 35.08 | 33.97 | 34.14 | 299,596 | -1.09(-3.09%) |
Aug 09, 2017 | 35.07 | 35.60 | 34.59 | 35.23 | 351,367 | +0.07(+0.20%) |
Aug 08, 2017 | 36.00 | 36.68 | 34.94 | 35.16 | 286,746 | -0.93(-2.58%) |
Aug 07, 2017 | 35.15 | 36.95 | 35.15 | 36.09 | 445,351 | +0.91(+2.59%) |
Aug 04, 2017 | 34.25 | 35.41 | 33.26 | 35.18 | 1,346,387 | -0.04(-0.11%) |
Aug 03, 2017 | 35.45 | 35.70 | 35.12 | 35.22 | 326,290 | -0.35(-0.98%) |
Aug 02, 2017 | 35.92 | 36.37 | 35.17 | 35.57 | 214,655 | -0.30(-0.84%) |
Aug 01, 2017 | 36.58 | 36.58 | 35.61 | 35.87 | 342,452 | -0.50(-1.37%) |
Jul 31, 2017 | 36.48 | 36.81 | 36.20 | 36.37 | 219,447 | -0.04(-0.11%) |
Jul 28, 2017 | 36.05 | 36.74 | 36.05 | 36.41 | 202,269 | +0.36(+1.00%) |
Jul 27, 2017 | 36.14 | 36.59 | 35.45 | 36.05 | 321,305 | +0.00(+0.00%) |
Jul 26, 2017 | 35.95 | 36.13 | 35.61 | 36.05 | 194,389 | +0.23(+0.64%) |
Jul 25, 2017 | 36.18 | 36.48 | 35.76 | 35.82 | 293,555 | -0.12(-0.33%) |
Jul 24, 2017 | 35.89 | 36.40 | 35.52 | 35.94 | 269,589 | +0.03(+0.08%) |
Jul 21, 2017 | 36.29 | 36.32 | 35.75 | 35.91 | 271,376 | -0.13(-0.36%) |
Jul 20, 2017 | 35.00 | 36.05 | 34.34 | 36.04 | 522,194 | +1.15(+3.30%) |
Jul 19, 2017 | 34.29 | 34.98 | 34.14 | 34.89 | 235,295 | +0.86(+2.53%) |
Jul 18, 2017 | 34.09 | 34.31 | 33.82 | 34.03 | 104,768 | -0.07(-0.21%) |
Jul 17, 2017 | 34.47 | 34.86 | 33.90 | 34.10 | 169,539 | -0.40(-1.16%) |
Jul 14, 2017 | 34.41 | 34.90 | 34.19 | 34.50 | 262,830 | +0.09(+0.26%) |
Jul 13, 2017 | 34.47 | 34.74 | 33.80 | 34.41 | 285,087 | +0.05(+0.15%) |
Jul 12, 2017 | 34.38 | 34.51 | 33.91 | 34.36 | 133,691 | +0.15(+0.44%) |
Jul 11, 2017 | 33.87 | 34.54 | 33.85 | 34.21 | 281,481 | +0.36(+1.06%) |
Jul 10, 2017 | 33.91 | 34.02 | 33.40 | 33.85 | 137,346 | -0.14(-0.41%) |
Jul 07, 2017 | 33.85 | 34.06 | 33.66 | 33.99 | 103,061 | +0.32(+0.95%) |
Jul 06, 2017 | 33.80 | 33.92 | 33.29 | 33.67 | 127,852 | -0.26(-0.77%) |
Jul 05, 2017 | 34.19 | 34.26 | 33.60 | 33.93 | 177,130 | -0.31(-0.91%) |
Jul 03, 2017 | 34.01 | 34.32 | 33.75 | 34.24 | 68,634 | +0.33(+0.97%) |
Jun 30, 2017 | 33.49 | 34.22 | 33.24 | 33.91 | 276,837 | +0.32(+0.95%) |
Jun 29, 2017 | 34.37 | 34.45 | 32.92 | 33.59 | 276,459 | -0.78(-2.27%) |
Jun 28, 2017 | 33.47 | 34.44 | 33.17 | 34.37 | 273,379 | +1.17(+3.52%) |
Jun 27, 2017 | 34.40 | 34.42 | 33.11 | 33.20 | 220,557 | -1.21(-3.52%) |
Jun 26, 2017 | 34.86 | 34.90 | 34.22 | 34.41 | 221,793 | -0.24(-0.69%) |
Jun 23, 2017 | 33.93 | 34.75 | 33.37 | 34.65 | 847,092 | +0.71(+2.09%) |
Jun 22, 2017 | 33.49 | 34.23 | 33.49 | 33.94 | 236,436 | +0.36(+1.07%) |
Jun 21, 2017 | 32.48 | 33.59 | 32.35 | 33.58 | 226,721 | +1.28(+3.96%) |
Jun 20, 2017 | 32.13 | 32.74 | 31.38 | 32.30 | 209,393 | +0.22(+0.69%) |
Jun 19, 2017 | 31.49 | 32.48 | 31.49 | 32.08 | 271,355 | +0.63(+2.00%) |
Jun 16, 2017 | 31.26 | 31.64 | 31.06 | 31.45 | 767,327 | -0.04(-0.13%) |
Jun 15, 2017 | 31.85 | 32.52 | 31.31 | 31.49 | 182,993 | -0.63(-1.96%) |
Jun 14, 2017 | 32.49 | 32.70 | 31.95 | 32.12 | 273,866 | -0.45(-1.38%) |
Jun 13, 2017 | 32.20 | 32.69 | 32.10 | 32.57 | 206,984 | +0.45(+1.40%) |
Jun 12, 2017 | 31.81 | 32.30 | 31.77 | 32.12 | 231,756 | +0.21(+0.66%) |
Jun 09, 2017 | 31.69 | 32.34 | 31.41 | 31.91 | 301,222 | +0.15(+0.47%) |
Jun 08, 2017 | 31.30 | 31.93 | 31.01 | 31.76 | 194,196 | +0.41(+1.31%) |
Jun 07, 2017 | 31.93 | 31.93 | 31.27 | 31.35 | 200,547 | -0.42(-1.32%) |
Jun 06, 2017 | 31.65 | 32.06 | 31.35 | 31.77 | 368,430 | -0.06(-0.19%) |
Jun 05, 2017 | 32.22 | 32.38 | 31.45 | 31.83 | 162,858 | -0.46(-1.42%) |
Jun 02, 2017 | 32.05 | 32.55 | 31.86 | 32.29 | 300,614 | +0.33(+1.03%) |
Jun 01, 2017 | 31.99 | 32.50 | 31.73 | 31.96 | 387,526 | +0.03(+0.09%) |
May 31, 2017 | 32.48 | 32.88 | 31.86 | 31.93 | 1,209,445 | -0.47(-1.45%) |
May 30, 2017 | 32.00 | 32.85 | 31.85 | 32.40 | 424,773 | +0.29(+0.90%) |
May 26, 2017 | 30.55 | 32.64 | 30.55 | 32.11 | 613,498 | +1.91(+6.32%) |
May 25, 2017 | 30.46 | 30.46 | 29.83 | 30.20 | 156,796 | -0.07(-0.23%) |
May 24, 2017 | 29.80 | 30.46 | 29.69 | 30.27 | 231,315 | +0.52(+1.75%) |
May 23, 2017 | 29.64 | 30.02 | 29.15 | 29.75 | 276,877 | +0.23(+0.78%) |
May 22, 2017 | 29.62 | 29.91 | 29.31 | 29.52 | 345,440 | -0.22(-0.74%) |
May 19, 2017 | 30.42 | 30.64 | 29.68 | 29.74 | 250,302 | -0.70(-2.30%) |
May 18, 2017 | 29.97 | 30.99 | 29.89 | 30.44 | 333,752 | +0.34(+1.13%) |
May 17, 2017 | 31.18 | 31.04 | 30.02 | 30.10 | 218,888 | -1.08(-3.46%) |
May 16, 2017 | 31.60 | 31.60 | 31.04 | 31.18 | 234,238 | -0.35(-1.11%) |
May 15, 2017 | 31.47 | 31.93 | 31.41 | 31.53 | 235,956 | +0.10(+0.32%) |
May 12, 2017 | 31.01 | 31.53 | 30.73 | 31.43 | 172,825 | +0.29(+0.93%) |
May 11, 2017 | 31.00 | 31.50 | 30.79 | 31.14 | 200,187 | +0.12(+0.39%) |
May 10, 2017 | 31.54 | 31.74 | 31.00 | 31.02 | 320,977 | -0.52(-1.65%) |
May 09, 2017 | 30.07 | 31.65 | 30.00 | 31.54 | 625,444 | +1.66(+5.56%) |
May 08, 2017 | 29.41 | 30.12 | 29.41 | 29.88 | 279,900 | +0.37(+1.25%) |
May 05, 2017 | 29.96 | 30.35 | 28.85 | 29.51 | 447,158 | -1.25(-4.06%) |
May 04, 2017 | 30.55 | 31.49 | 30.42 | 30.76 | 369,871 | +0.19(+0.62%) |
May 03, 2017 | 30.30 | 30.86 | 29.85 | 30.57 | 244,407 | +0.22(+0.72%) |
May 02, 2017 | 30.71 | 30.71 | 29.95 | 30.35 | 254,511 | -0.28(-0.91%) |
May 01, 2017 | 29.90 | 30.71 | 29.68 | 30.63 | 282,173 | +0.72(+2.41%) |
Apr 28, 2017 | 30.36 | 30.38 | 29.82 | 29.91 | 513,645 | -0.40(-1.32%) |
Apr 27, 2017 | 30.31 | 30.61 | 30.06 | 30.31 | 171,401 | -0.05(-0.16%) |
Apr 26, 2017 | 29.83 | 30.55 | 29.83 | 30.36 | 413,958 | +0.52(+1.74%) |
Apr 25, 2017 | 29.16 | 29.93 | 29.02 | 29.84 | 298,041 | +0.85(+2.93%) |
Apr 24, 2017 | 28.87 | 29.15 | 28.74 | 28.99 | 185,051 | +0.42(+1.47%) |
Apr 21, 2017 | 29.00 | 29.19 | 28.52 | 28.57 | 206,243 | -0.53(-1.82%) |
Apr 20, 2017 | 28.76 | 29.22 | 28.64 | 29.10 | 207,345 | +0.36(+1.25%) |
Apr 19, 2017 | 28.60 | 29.06 | 28.28 | 28.74 | 271,116 | +0.26(+0.91%) |
Apr 18, 2017 | 28.38 | 28.76 | 28.11 | 28.48 | 291,028 | +0.07(+0.25%) |
Apr 17, 2017 | 29.26 | 29.30 | 28.23 | 28.41 | 340,739 | -0.75(-2.57%) |
Apr 13, 2017 | 28.75 | 29.17 | 28.67 | 29.16 | 268,735 | +0.37(+1.29%) |
Apr 12, 2017 | 28.82 | 29.12 | 28.49 | 28.79 | 340,473 | +0.15(+0.52%) |
Apr 11, 2017 | 28.69 | 28.80 | 28.04 | 28.64 | 323,721 | -0.09(-0.31%) |
Apr 10, 2017 | 28.62 | 29.47 | 28.54 | 28.73 | 253,553 | +0.23(+0.81%) |
Apr 07, 2017 | 28.50 | 28.70 | 28.07 | 28.50 | 453,034 | -0.04(-0.14%) |
Apr 06, 2017 | 28.39 | 28.54 | 27.94 | 28.54 | 310,742 | +0.24(+0.85%) |
Apr 05, 2017 | 28.51 | 28.88 | 28.19 | 28.30 | 378,401 | -0.13(-0.46%) |
Apr 04, 2017 | 28.40 | 28.73 | 28.25 | 28.43 | 355,317 | +0.12(+0.42%) |
Apr 03, 2017 | 29.10 | 29.22 | 28.26 | 28.31 | 303,669 | -0.73(-2.51%) |
Mar 31, 2017 | 28.99 | 29.07 | 28.68 | 29.04 | 262,750 | +0.17(+0.59%) |
Mar 30, 2017 | 29.43 | 29.43 | 28.39 | 28.87 | 244,269 | -0.51(-1.74%) |
Mar 29, 2017 | 28.84 | 29.41 | 28.61 | 29.38 | 250,174 | +0.54(+1.87%) |
Mar 28, 2017 | 29.11 | 29.45 | 28.67 | 28.84 | 319,236 | -0.26(-0.89%) |
Mar 27, 2017 | 28.50 | 29.26 | 28.27 | 29.10 | 325,100 | +0.28(+0.97%) |
Mar 24, 2017 | 28.47 | 29.06 | 28.06 | 28.82 | 386,383 | +0.46(+1.62%) |
Mar 23, 2017 | 29.27 | 29.27 | 28.19 | 28.36 | 360,243 | -1.01(-3.44%) |
Mar 22, 2017 | 28.91 | 29.47 | 28.90 | 29.37 | 326,183 | +0.48(+1.66%) |
Mar 21, 2017 | 30.43 | 30.58 | 28.80 | 28.89 | 376,167 | -1.48(-4.87%) |
Mar 20, 2017 | 30.48 | 30.76 | 30.04 | 30.37 | 423,091 | -0.10(-0.33%) |
Mar 17, 2017 | 31.00 | 31.00 | 30.02 | 30.47 | 636,192 | -0.42(-1.36%) |
Mar 16, 2017 | 30.50 | 30.91 | 30.19 | 30.89 | 318,374 | +0.33(+1.08%) |
Mar 15, 2017 | 30.26 | 30.71 | 30.07 | 30.56 | 227,846 | +0.23(+0.76%) |
Mar 14, 2017 | 30.77 | 30.77 | 30.10 | 30.33 | 201,637 | -0.56(-1.81%) |
Mar 13, 2017 | 30.98 | 31.16 | 30.29 | 30.89 | 271,836 | -0.16(-0.52%) |
Mar 10, 2017 | 31.24 | 31.43 | 30.70 | 31.05 | 153,928 | +0.00(+0.00%) |
Mar 09, 2017 | 30.96 | 31.46 | 30.72 | 31.05 | 150,967 | +0.07(+0.23%) |
Mar 08, 2017 | 30.63 | 31.56 | 30.45 | 30.98 | 170,804 | +0.24(+0.78%) |
Mar 07, 2017 | 31.21 | 31.59 | 30.60 | 30.74 | 434,781 | -0.89(-2.81%) |
Mar 06, 2017 | 31.40 | 31.75 | 30.92 | 31.63 | 228,358 | +0.20(+0.64%) |
Mar 03, 2017 | 31.60 | 31.70 | 31.08 | 31.43 | 199,317 | -0.13(-0.41%) |
Mar 02, 2017 | 31.65 | 32.37 | 30.94 | 31.56 | 258,932 | -0.17(-0.54%) |
Mar 01, 2017 | 31.50 | 32.19 | 30.66 | 31.73 | 446,857 | +0.35(+1.12%) |
Feb 28, 2017 | 30.52 | 32.56 | 30.07 | 31.38 | 902,968 | +0.75(+2.45%) |
Feb 27, 2017 | 29.68 | 30.79 | 29.21 | 30.63 | 407,221 | +0.68(+2.27%) |
Feb 24, 2017 | 31.11 | 31.11 | 29.08 | 29.95 | 438,185 | +0.17(+0.57%) |
Feb 23, 2017 | 30.18 | 30.26 | 29.35 | 29.78 | 298,211 | -0.14(-0.47%) |
Feb 22, 2017 | 29.85 | 30.41 | 29.75 | 29.92 | 197,762 | -0.06(-0.20%) |
Feb 21, 2017 | 30.23 | 30.63 | 29.55 | 29.98 | 220,313 | -0.41(-1.35%) |
Feb 17, 2017 | 30.39 | 30.39 | 30.39 | 0 | -0.54(-1.75%) | |
Feb 16, 2017 | 31.05 | 31.16 | 30.16 | 30.93 | 217,140 | -0.01(-0.03%) |
Feb 15, 2017 | 30.19 | 30.99 | 30.06 | 30.94 | 235,553 | +0.74(+2.45%) |
Feb 14, 2017 | 29.87 | 30.25 | 29.47 | 30.20 | 287,019 | +0.30(+1.00%) |
Feb 13, 2017 | 30.02 | 30.47 | 29.44 | 29.90 | 335,575 | +0.19(+0.64%) |
Feb 10, 2017 | 30.24 | 30.32 | 29.67 | 29.71 | 311,475 | -0.43(-1.43%) |
Feb 09, 2017 | 29.76 | 30.61 | 29.71 | 30.14 | 655,570 | +0.38(+1.28%) |
Feb 08, 2017 | 29.26 | 29.84 | 28.81 | 29.76 | 286,571 | +0.41(+1.40%) |
Feb 07, 2017 | 30.60 | 30.60 | 29.32 | 29.35 | 329,358 | -1.06(-3.49%) |
Feb 06, 2017 | 30.34 | 31.12 | 30.28 | 30.41 | 233,927 | +0.12(+0.40%) |
Feb 03, 2017 | 30.71 | 30.76 | 30.20 | 30.29 | 227,828 | -0.06(-0.20%) |
Feb 02, 2017 | 30.03 | 30.85 | 29.50 | 30.35 | 582,662 | +0.14(+0.46%) |
Feb 01, 2017 | 30.39 | 31.13 | 30.04 | 30.21 | 364,404 | -0.06(-0.20%) |
Jan 31, 2017 | 29.52 | 30.46 | 28.97 | 30.27 | 330,989 | +0.55(+1.85%) |
Jan 30, 2017 | 30.26 | 30.42 | 29.66 | 29.72 | 331,657 | -0.43(-1.43%) |
Jan 27, 2017 | 30.44 | 30.52 | 29.70 | 30.15 | 263,205 | -0.22(-0.72%) |
Jan 26, 2017 | 30.20 | 30.54 | 29.76 | 30.37 | 273,546 | +0.13(+0.43%) |
Jan 25, 2017 | 29.94 | 30.86 | 29.94 | 30.24 | 422,544 | +0.27(+0.90%) |
Jan 24, 2017 | 30.11 | 30.11 | 29.30 | 29.97 | 371,939 | +0.07(+0.23%) |
Jan 23, 2017 | 29.15 | 30.27 | 29.15 | 29.90 | 367,736 | +0.46(+1.56%) |
Jan 20, 2017 | 29.32 | 29.52 | 28.91 | 29.44 | 606,982 | +0.10(+0.34%) |
Jan 19, 2017 | 30.03 | 30.39 | 29.32 | 29.34 | 397,114 | -0.58(-1.94%) |
Jan 18, 2017 | 30.23 | 30.55 | 29.65 | 29.92 | 526,940 | -0.08(-0.27%) |
Jan 17, 2017 | 30.68 | 30.68 | 29.44 | 30.00 | 577,222 | -0.66(-2.15%) |
Jan 13, 2017 | 30.66 | 30.66 | 30.66 | 0 | +0.47(+1.56%) | |
Jan 12, 2017 | 30.09 | 30.51 | 29.87 | 30.19 | 267,407 | -0.21(-0.69%) |
Jan 11, 2017 | 31.01 | 31.27 | 29.33 | 30.40 | 546,052 | -0.69(-2.22%) |
Jan 10, 2017 | 32.26 | 32.26 | 30.86 | 31.09 | 634,576 | -0.95(-2.97%) |
Jan 09, 2017 | 35.00 | 35.00 | 30.80 | 32.04 | 920,820 | -2.62(-7.56%) |
Jan 06, 2017 | 33.56 | 34.84 | 33.50 | 34.66 | 790,721 | +1.35(+4.05%) |
Jan 05, 2017 | 34.07 | 34.99 | 33.25 | 33.31 | 435,195 | -0.57(-1.68%) |
Jan 04, 2017 | 33.42 | 34.11 | 32.98 | 33.88 | 348,017 | +0.65(+1.96%) |
Jan 03, 2017 | 33.46 | 33.70 | 32.32 | 33.23 | 445,246 | +0.39(+1.19%) |
Dec 30, 2016 | 32.84 | 32.84 | 32.84 | 0 | -0.40(-1.20%) | |
Dec 29, 2016 | 32.72 | 33.45 | 32.39 | 33.24 | 254,017 | +0.55(+1.68%) |
Dec 28, 2016 | 32.62 | 32.92 | 32.12 | 32.69 | 245,557 | +0.15(+0.46%) |
Dec 27, 2016 | 33.36 | 33.90 | 32.51 | 32.54 | 308,605 | -1.05(-3.13%) |
Dec 23, 2016 | 33.59 | 33.59 | 33.59 | 0 | +0.09(+0.27%) | |
Dec 22, 2016 | 34.36 | 34.37 | 33.13 | 33.50 | 306,893 | -0.65(-1.90%) |
Dec 21, 2016 | 35.18 | 35.48 | 34.13 | 34.15 | 429,722 | -0.92(-2.62%) |
Dec 20, 2016 | 34.50 | 35.21 | 34.44 | 35.07 | 567,898 | +0.95(+2.78%) |
Dec 19, 2016 | 35.95 | 36.22 | 33.95 | 34.12 | 569,219 | -1.76(-4.91%) |
Dec 16, 2016 | 35.78 | 36.64 | 35.32 | 35.88 | 1,881,557 | +0.05(+0.14%) |
Dec 15, 2016 | 34.78 | 35.83 | 34.39 | 35.83 | 552,438 | +1.26(+3.64%) |
Dec 14, 2016 | 33.97 | 35.50 | 33.68 | 34.57 | 835,483 | +0.36(+1.05%) |
Dec 13, 2016 | 33.57 | 34.50 | 33.25 | 34.21 | 659,037 | +0.74(+2.21%) |
Dec 12, 2016 | 32.20 | 33.74 | 31.59 | 33.47 | 964,052 | +1.10(+3.40%) |
Dec 09, 2016 | 29.71 | 33.94 | 29.64 | 32.37 | 2,085,689 | +5.15(+18.92%) |
Dec 08, 2016 | 26.46 | 27.24 | 26.16 | 27.22 | 356,082 | +0.70(+2.64%) |
Dec 07, 2016 | 27.41 | 27.54 | 26.27 | 26.52 | 575,316 | -1.25(-4.50%) |
Dec 06, 2016 | 27.50 | 27.81 | 26.63 | 27.77 | 571,961 | +0.27(+0.98%) |
Dec 05, 2016 | 26.65 | 27.68 | 26.53 | 27.50 | 435,249 | +1.23(+4.68%) |
Dec 02, 2016 | 26.29 | 26.80 | 25.96 | 26.27 | 282,484 | -0.02(-0.08%) |
Dec 01, 2016 | 27.05 | 27.16 | 26.05 | 26.29 | 663,973 | -0.47(-1.76%) |
Nov 30, 2016 | 28.60 | 28.80 | 26.76 | 26.76 | 540,991 | -1.54(-5.44%) |
Nov 29, 2016 | 28.09 | 28.77 | 28.01 | 28.30 | 472,888 | -0.01(-0.04%) |
Nov 28, 2016 | 29.93 | 29.93 | 28.22 | 28.31 | 387,993 | -1.83(-6.07%) |
Nov 25, 2016 | 29.62 | 30.14 | 29.01 | 30.14 | 233,768 | +0.60(+2.03%) |
Nov 23, 2016 | 29.54 | 29.54 | 29.54 | 0 | +0.73(+2.53%) | |
Nov 22, 2016 | 29.42 | 29.62 | 28.51 | 28.81 | 396,684 | -0.62(-2.11%) |
Nov 21, 2016 | 29.46 | 29.80 | 29.22 | 29.43 | 268,832 | +0.01(+0.03%) |
Nov 18, 2016 | 29.85 | 29.89 | 28.87 | 29.42 | 509,614 | -0.44(-1.47%) |
Nov 17, 2016 | 29.47 | 29.73 | 29.22 | 29.86 | 338,227 | +0.39(+1.32%) |
Nov 16, 2016 | 30.20 | 30.87 | 29.40 | 29.47 | 307,713 | -0.93(-3.06%) |
Nov 15, 2016 | 31.42 | 31.42 | 30.01 | 30.40 | 362,683 | -1.00(-3.18%) |
Nov 14, 2016 | 30.91 | 31.98 | 30.55 | 31.40 | 528,036 | +0.50(+1.62%) |
Nov 11, 2016 | 30.26 | 31.20 | 30.03 | 30.90 | 540,897 | +0.30(+0.98%) |
Nov 10, 2016 | 29.09 | 30.70 | 28.89 | 30.60 | 633,507 | +1.70(+5.88%) |
Nov 09, 2016 | 27.76 | 28.36 | 27.15 | 28.90 | 704,988 | +1.10(+3.96%) |
Nov 08, 2016 | 27.42 | 28.70 | 26.50 | 27.80 | 686,188 | +1.44(+5.46%) |
Nov 07, 2016 | 25.66 | 26.36 | 25.38 | 26.36 | 503,220 | +1.04(+4.11%) |
Nov 04, 2016 | 24.74 | 26.22 | 24.70 | 25.32 | 589,284 | +0.72(+2.93%) |
Nov 03, 2016 | 25.48 | 25.69 | 24.47 | 24.60 | 552,649 | -0.83(-3.26%) |
Nov 02, 2016 | 26.91 | 27.16 | 25.38 | 25.43 | 503,311 | -1.70(-6.27%) |
Nov 01, 2016 | 26.74 | 27.21 | 26.38 | 27.13 | 336,147 | +0.41(+1.53%) |
Oct 31, 2016 | 26.92 | 27.00 | 26.33 | 26.72 | 318,610 | -0.18(-0.67%) |
Oct 28, 2016 | 27.26 | 27.38 | 26.69 | 26.90 | 277,793 | -0.57(-2.07%) |
Oct 27, 2016 | 28.02 | 28.26 | 27.38 | 27.47 | 167,434 | -0.30(-1.08%) |
Oct 26, 2016 | 27.64 | 28.07 | 27.50 | 27.77 | 198,792 | -0.08(-0.29%) |
Oct 25, 2016 | 28.33 | 28.45 | 27.66 | 27.85 | 211,572 | -0.44(-1.56%) |
Oct 24, 2016 | 28.18 | 28.68 | 28.05 | 28.29 | 199,667 | +0.15(+0.53%) |
Oct 21, 2016 | 28.27 | 28.34 | 27.80 | 28.14 | 372,698 | -0.25(-0.88%) |
Oct 20, 2016 | 28.35 | 28.54 | 28.18 | 28.39 | 271,504 | -0.12(-0.42%) |
Oct 19, 2016 | 28.77 | 28.85 | 28.11 | 28.51 | 521,036 | -0.19(-0.66%) |
Oct 18, 2016 | 29.14 | 29.37 | 28.68 | 28.70 | 311,595 | +0.06(+0.21%) |
Oct 17, 2016 | 29.28 | 29.34 | 28.19 | 28.64 | 466,183 | -0.60(-2.05%) |
Oct 14, 2016 | 30.39 | 30.80 | 29.21 | 29.24 | 542,272 | -0.95(-3.15%) |
Oct 13, 2016 | 30.60 | 31.06 | 30.16 | 30.19 | 462,764 | -0.81(-2.61%) |
Oct 12, 2016 | 31.75 | 31.84 | 30.99 | 31.00 | 330,250 | -0.85(-2.67%) |
Oct 11, 2016 | 31.95 | 32.26 | 31.76 | 31.85 | 618,394 | -0.23(-0.72%) |
Oct 10, 2016 | 31.47 | 32.32 | 31.42 | 32.08 | 280,971 | +0.89(+2.85%) |
Oct 07, 2016 | 31.84 | 31.84 | 30.62 | 31.19 | 702,667 | -0.71(-2.23%) |
Oct 06, 2016 | 31.86 | 32.07 | 31.00 | 31.90 | 440,273 | -0.33(-1.02%) |
Oct 05, 2016 | 31.59 | 32.80 | 31.37 | 32.23 | 605,943 | +0.68(+2.16%) |
Oct 04, 2016 | 31.79 | 31.99 | 31.10 | 31.55 | 592,460 | -0.07(-0.22%) |
Oct 03, 2016 | 31.54 | 31.72 | 30.55 | 31.62 | 723,564 | +0.09(+0.29%) |
Sep 30, 2016 | 29.93 | 31.80 | 29.39 | 31.53 | 1,384,199 | +3.77(+13.58%) |
Sep 29, 2016 | 29.04 | 29.14 | 27.37 | 27.76 | 573,274 | -1.40(-4.80%) |
Sep 28, 2016 | 28.58 | 29.17 | 28.31 | 29.16 | 576,595 | +0.66(+2.32%) |
Sep 27, 2016 | 28.01 | 28.50 | 27.98 | 28.50 | 234,956 | +0.40(+1.42%) |
Sep 26, 2016 | 28.21 | 28.24 | 27.81 | 28.10 | 237,316 | -0.26(-0.92%) |
Sep 23, 2016 | 28.70 | 28.86 | 28.19 | 28.36 | 319,535 | -0.38(-1.32%) |
Sep 22, 2016 | 28.70 | 28.87 | 28.46 | 28.74 | 374,436 | +0.15(+0.52%) |
Sep 21, 2016 | 28.20 | 28.72 | 27.98 | 28.59 | 838,605 | +0.59(+2.11%) |
Sep 20, 2016 | 27.23 | 28.22 | 26.88 | 28.00 | 555,035 | +1.01(+3.74%) |
Sep 19, 2016 | 27.41 | 27.59 | 26.81 | 26.99 | 383,473 | -0.50(-1.82%) |
Sep 16, 2016 | 27.39 | 27.69 | 26.96 | 27.49 | 1,097,818 | +0.04(+0.15%) |
Sep 15, 2016 | 27.02 | 27.51 | 26.70 | 27.45 | 265,621 | +0.50(+1.86%) |
Sep 14, 2016 | 26.83 | 27.39 | 26.69 | 26.95 | 483,598 | +0.14(+0.52%) |
Sep 13, 2016 | 27.30 | 27.39 | 26.41 | 26.81 | 240,705 | -0.74(-2.69%) |
Sep 12, 2016 | 26.64 | 27.55 | 26.49 | 27.55 | 331,797 | +0.84(+3.14%) |
Sep 09, 2016 | 27.63 | 27.84 | 26.70 | 26.71 | 435,026 | -1.15(-4.13%) |
Sep 08, 2016 | 27.76 | 27.94 | 27.61 | 27.86 | 287,981 | +0.17(+0.61%) |
Sep 07, 2016 | 27.33 | 27.93 | 27.33 | 27.69 | 302,636 | +0.34(+1.24%) |
Sep 06, 2016 | 26.96 | 27.67 | 26.81 | 27.35 | 335,318 | +0.45(+1.67%) |
Sep 02, 2016 | 26.43 | 26.90 | 26.90 | 26.90 | 385,400 | +0.49(+1.86%) |