Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 34.96 | 35.24 | 34.84 | 35.08 | 367,032 | +0.24(+0.69%) |
Aug 30, 2017 | 35.08 | 35.16 | 34.72 | 34.84 | 252,433 | -0.24(-0.69%) |
Aug 29, 2017 | 35.32 | 35.40 | 35.04 | 35.08 | 371,202 | -0.24(-0.68%) |
Aug 28, 2017 | 35.24 | 35.36 | 35.12 | 35.32 | 256,864 | +0.12(+0.34%) |
Aug 25, 2017 | 35.20 | 35.32 | 35.04 | 35.20 | 193,860 | +0.08(+0.23%) |
Aug 24, 2017 | 35.08 | 35.32 | 34.76 | 35.12 | 324,300 | +0.00(+0.00%) |
Aug 23, 2017 | 35.16 | 35.32 | 34.96 | 35.12 | 359,108 | +0.00(+0.00%) |
Aug 22, 2017 | 34.72 | 35.20 | 34.60 | 35.12 | 407,802 | +0.40(+1.16%) |
Aug 21, 2017 | 34.60 | 34.80 | 34.40 | 34.72 | 272,995 | +0.12(+0.35%) |
Aug 18, 2017 | 34.48 | 34.72 | 34.32 | 34.60 | 855,273 | -0.08(-0.23%) |
Aug 17, 2017 | 34.84 | 35.20 | 34.68 | 34.68 | 444,594 | -0.28(-0.80%) |
Aug 16, 2017 | 34.96 | 35.08 | 34.76 | 34.96 | 292,544 | +0.04(+0.12%) |
Aug 15, 2017 | 34.76 | 35.08 | 34.68 | 34.92 | 312,288 | -0.12(-0.34%) |
Aug 14, 2017 | 34.56 | 35.04 | 34.44 | 35.04 | 356,087 | +0.48(+1.40%) |
Aug 11, 2017 | 35.28 | 35.40 | 34.36 | 34.56 | 532,650 | -1.00(-2.82%) |
Aug 10, 2017 | 35.04 | 35.60 | 34.96 | 35.56 | 649,633 | +0.32(+0.91%) |
Aug 09, 2017 | 35.00 | 35.24 | 34.80 | 35.24 | 533,707 | +0.20(+0.57%) |
Aug 08, 2017 | 34.48 | 35.04 | 34.44 | 35.04 | 426,277 | +0.64(+1.87%) |
Aug 07, 2017 | 34.48 | 34.60 | 34.32 | 34.40 | 393,780 | -0.12(-0.35%) |
Aug 04, 2017 | 34.24 | 34.56 | 34.04 | 34.52 | 335,079 | +0.24(+0.70%) |
Aug 03, 2017 | 34.12 | 34.48 | 33.92 | 34.28 | 440,422 | +0.08(+0.24%) |
Aug 02, 2017 | 34.40 | 34.48 | 34.00 | 34.20 | 415,669 | +0.16(+0.47%) |
Aug 01, 2017 | 33.88 | 34.20 | 33.84 | 34.04 | 647,080 | +0.16(+0.47%) |
Jul 31, 2017 | 33.84 | 34.12 | 33.63 | 33.88 | 1,157,962 | +0.08(+0.24%) |
Jul 28, 2017 | 34.00 | 34.02 | 33.48 | 33.80 | 430,141 | -0.28(-0.83%) |
Jul 27, 2017 | 33.55 | 34.18 | 33.41 | 34.08 | 637,601 | +0.56(+1.68%) |
Jul 26, 2017 | 33.19 | 33.65 | 33.07 | 33.51 | 409,914 | +0.24(+0.72%) |
Jul 25, 2017 | 32.91 | 33.35 | 32.91 | 33.27 | 568,730 | +0.32(+0.98%) |
Jul 24, 2017 | 33.03 | 33.19 | 32.91 | 32.95 | 307,540 | -0.12(-0.36%) |
Jul 21, 2017 | 33.03 | 33.19 | 32.71 | 33.07 | 365,989 | +0.28(+0.86%) |
Jul 20, 2017 | 32.79 | 32.95 | 32.67 | 32.79 | 288,628 | +0.08(+0.25%) |
Jul 19, 2017 | 32.31 | 32.75 | 32.27 | 32.71 | 322,885 | +0.48(+1.50%) |
Jul 18, 2017 | 32.19 | 32.31 | 31.95 | 32.23 | 343,266 | +0.12(+0.38%) |
Jul 17, 2017 | 31.91 | 32.15 | 31.83 | 32.11 | 315,990 | +0.20(+0.63%) |
Jul 14, 2017 | 32.03 | 32.15 | 31.85 | 31.91 | 229,438 | +0.04(+0.13%) |
Jul 13, 2017 | 32.15 | 32.19 | 31.75 | 31.87 | 302,291 | -0.32(-1.00%) |
Jul 12, 2017 | 32.23 | 32.47 | 32.03 | 32.19 | 274,735 | +0.32(+1.01%) |
Jul 11, 2017 | 32.15 | 32.15 | 31.75 | 31.87 | 438,322 | -0.20(-0.63%) |
Jul 10, 2017 | 32.19 | 32.39 | 32.07 | 32.07 | 381,928 | -0.12(-0.37%) |
Jul 07, 2017 | 31.91 | 32.29 | 31.91 | 32.19 | 414,408 | +0.32(+1.01%) |
Jul 06, 2017 | 31.99 | 32.27 | 31.81 | 31.87 | 449,748 | -0.32(-1.00%) |
Jul 05, 2017 | 32.07 | 32.29 | 31.79 | 32.19 | 584,533 | +0.08(+0.25%) |
Jul 03, 2017 | 32.07 | 32.23 | 31.99 | 32.11 | 365,371 | +0.20(+0.63%) |
Jun 30, 2017 | 32.07 | 32.35 | 31.85 | 31.91 | 559,142 | -0.16(-0.50%) |
Jun 29, 2017 | 32.43 | 32.47 | 31.75 | 32.07 | 632,135 | -0.64(-1.97%) |
Jun 28, 2017 | 33.39 | 33.76 | 32.63 | 32.71 | 646,285 | -0.48(-1.45%) |
Jun 27, 2017 | 33.39 | 33.51 | 32.99 | 33.19 | 371,627 | -0.36(-1.08%) |
Jun 26, 2017 | 33.31 | 33.63 | 33.07 | 33.55 | 281,344 | +0.24(+0.72%) |
Jun 23, 2017 | 33.27 | 33.51 | 33.19 | 33.31 | 451,538 | +0.00(+0.00%) |
Jun 22, 2017 | 33.39 | 33.51 | 33.23 | 33.31 | 184,090 | -0.12(-0.36%) |
Jun 21, 2017 | 33.63 | 33.71 | 33.31 | 33.43 | 342,496 | -0.24(-0.72%) |
Jun 20, 2017 | 34.00 | 34.20 | 33.67 | 33.67 | 334,402 | -0.40(-1.18%) |
Jun 19, 2017 | 34.56 | 34.60 | 33.96 | 34.08 | 356,817 | -0.48(-1.40%) |
Jun 16, 2017 | 33.43 | 34.64 | 33.43 | 34.56 | 1,001,591 | +0.44(+1.30%) |
Jun 15, 2017 | 34.16 | 34.32 | 34.00 | 34.12 | 505,933 | -0.36(-1.05%) |
Jun 14, 2017 | 34.64 | 34.76 | 34.20 | 34.48 | 324,925 | +0.08(+0.23%) |
Jun 13, 2017 | 34.36 | 34.48 | 34.12 | 34.40 | 397,025 | +0.08(+0.25%) |
Jun 12, 2017 | 34.39 | 34.71 | 33.95 | 34.31 | 503,818 | -0.08(-0.23%) |
Jun 09, 2017 | 34.27 | 34.75 | 34.07 | 34.39 | 510,277 | +0.12(+0.35%) |
Jun 08, 2017 | 33.99 | 34.27 | 33.51 | 34.27 | 424,935 | +0.16(+0.47%) |
Jun 07, 2017 | 34.11 | 34.35 | 33.95 | 34.11 | 545,974 | +0.08(+0.23%) |
Jun 06, 2017 | 33.79 | 34.19 | 33.63 | 34.03 | 266,237 | +0.24(+0.71%) |
Jun 05, 2017 | 34.19 | 34.39 | 33.71 | 33.79 | 436,510 | -0.52(-1.51%) |
Jun 02, 2017 | 34.19 | 34.67 | 34.03 | 34.31 | 410,364 | +0.36(+1.06%) |
Jun 01, 2017 | 33.47 | 33.99 | 33.27 | 33.95 | 566,039 | +0.48(+1.43%) |
May 31, 2017 | 33.31 | 33.59 | 33.27 | 33.47 | 355,754 | +0.16(+0.48%) |
May 30, 2017 | 33.27 | 33.47 | 33.20 | 33.31 | 327,614 | -0.04(-0.12%) |
May 26, 2017 | 33.43 | 33.63 | 33.20 | 33.35 | 389,203 | -0.08(-0.24%) |
May 25, 2017 | 33.04 | 33.51 | 33.02 | 33.43 | 448,824 | +0.40(+1.21%) |
May 24, 2017 | 32.96 | 33.16 | 32.88 | 33.04 | 247,269 | +0.12(+0.36%) |
May 23, 2017 | 32.72 | 33.16 | 32.60 | 32.92 | 456,907 | +0.28(+0.86%) |
May 22, 2017 | 32.24 | 32.72 | 32.12 | 32.64 | 367,381 | +0.36(+1.11%) |
May 19, 2017 | 32.16 | 32.36 | 31.88 | 32.28 | 379,938 | +0.12(+0.37%) |
May 18, 2017 | 32.32 | 32.48 | 32.00 | 32.16 | 545,525 | -0.16(-0.49%) |
May 17, 2017 | 32.12 | 32.64 | 31.88 | 32.32 | 572,132 | +0.20(+0.62%) |
May 16, 2017 | 32.76 | 32.88 | 32.08 | 32.12 | 433,120 | -0.64(-1.95%) |
May 15, 2017 | 32.32 | 32.92 | 32.24 | 32.76 | 568,181 | +0.44(+1.36%) |
May 12, 2017 | 32.08 | 32.48 | 31.96 | 32.32 | 377,338 | +0.32(+1.00%) |
May 11, 2017 | 31.68 | 32.12 | 31.52 | 32.00 | 455,876 | +0.20(+0.63%) |
May 10, 2017 | 31.80 | 31.88 | 31.46 | 31.80 | 575,518 | -0.04(-0.13%) |
May 09, 2017 | 32.44 | 32.52 | 31.60 | 31.84 | 620,527 | -0.68(-2.09%) |
May 08, 2017 | 32.56 | 32.76 | 32.28 | 32.52 | 745,709 | +0.04(+0.12%) |
May 05, 2017 | 32.40 | 32.96 | 31.96 | 32.48 | 547,994 | +0.72(+2.26%) |
May 04, 2017 | 31.48 | 31.80 | 31.28 | 31.76 | 431,116 | +0.20(+0.63%) |
May 03, 2017 | 31.84 | 32.00 | 31.52 | 31.56 | 701,806 | -0.48(-1.50%) |
May 02, 2017 | 32.00 | 32.28 | 31.92 | 32.04 | 327,642 | +0.00(+0.00%) |
May 01, 2017 | 32.28 | 32.32 | 31.86 | 32.04 | 428,454 | -0.20(-0.62%) |
Apr 28, 2017 | 32.68 | 32.68 | 32.10 | 32.24 | 1,321,034 | -0.44(-1.34%) |
Apr 27, 2017 | 32.72 | 33.04 | 32.68 | 32.68 | 432,323 | -0.04(-0.12%) |
Apr 26, 2017 | 32.36 | 32.96 | 32.24 | 32.72 | 486,661 | +0.32(+0.99%) |
Apr 25, 2017 | 32.12 | 32.48 | 32.08 | 32.40 | 477,882 | +0.28(+0.87%) |
Apr 24, 2017 | 32.52 | 32.56 | 32.04 | 32.12 | 564,687 | -0.24(-0.74%) |
Apr 21, 2017 | 31.88 | 32.48 | 31.88 | 32.36 | 755,337 | +0.36(+1.12%) |
Apr 20, 2017 | 31.92 | 32.08 | 31.68 | 32.00 | 442,118 | +0.00(+0.00%) |
Apr 19, 2017 | 31.96 | 32.18 | 31.92 | 32.00 | 620,848 | +0.00(+0.00%) |
Apr 18, 2017 | 31.92 | 32.24 | 31.68 | 32.00 | 801,544 | +0.16(+0.50%) |
Apr 17, 2017 | 31.68 | 31.84 | 31.64 | 31.84 | 805,098 | +0.12(+0.38%) |
Apr 13, 2017 | 32.16 | 32.24 | 31.64 | 31.72 | 814,364 | -0.52(-1.61%) |
Apr 12, 2017 | 32.16 | 32.52 | 32.12 | 32.24 | 682,920 | +0.00(+0.00%) |
Apr 11, 2017 | 32.20 | 32.46 | 32.04 | 32.24 | 576,389 | +0.04(+0.12%) |
Apr 10, 2017 | 32.44 | 32.44 | 31.92 | 32.20 | 401,893 | -0.24(-0.74%) |
Apr 07, 2017 | 32.52 | 32.84 | 32.40 | 32.44 | 420,271 | -0.08(-0.25%) |
Apr 06, 2017 | 32.52 | 32.56 | 32.00 | 32.52 | 530,092 | +0.04(+0.12%) |
Apr 05, 2017 | 31.80 | 32.52 | 31.72 | 32.48 | 1,205,508 | +0.64(+2.01%) |
Apr 04, 2017 | 31.20 | 34.07 | 31.20 | 31.84 | 1,183,199 | +0.56(+1.79%) |
Apr 03, 2017 | 31.68 | 31.72 | 31.12 | 31.28 | 614,573 | -0.36(-1.14%) |
Mar 31, 2017 | 31.52 | 31.92 | 31.48 | 31.64 | 581,181 | +0.08(+0.25%) |
Mar 30, 2017 | 31.44 | 31.62 | 31.16 | 31.56 | 448,829 | +0.08(+0.25%) |
Mar 29, 2017 | 31.76 | 31.76 | 31.44 | 31.48 | 513,228 | -0.20(-0.63%) |
Mar 28, 2017 | 31.36 | 31.78 | 31.24 | 31.68 | 496,831 | +0.12(+0.38%) |
Mar 27, 2017 | 31.48 | 31.68 | 31.08 | 31.56 | 379,590 | +0.24(+0.77%) |
Mar 24, 2017 | 31.36 | 31.56 | 31.32 | 31.32 | 420,517 | +0.04(+0.13%) |
Mar 23, 2017 | 31.12 | 31.68 | 31.04 | 31.28 | 443,170 | +0.20(+0.64%) |
Mar 22, 2017 | 31.08 | 31.32 | 30.82 | 31.08 | 447,929 | +0.00(+0.00%) |
Mar 21, 2017 | 30.56 | 31.28 | 30.40 | 31.08 | 654,061 | +0.32(+1.04%) |
Mar 20, 2017 | 31.36 | 31.36 | 30.60 | 30.76 | 399,023 | -0.56(-1.79%) |
Mar 17, 2017 | 30.92 | 31.48 | 30.80 | 31.32 | 1,309,853 | +0.40(+1.29%) |
Mar 16, 2017 | 30.80 | 30.94 | 30.60 | 30.92 | 350,200 | +0.08(+0.26%) |
Mar 15, 2017 | 30.40 | 31.00 | 30.36 | 30.84 | 809,882 | +0.48(+1.58%) |
Mar 14, 2017 | 30.32 | 30.40 | 30.20 | 30.36 | 325,019 | -0.04(-0.13%) |
Mar 13, 2017 | 30.68 | 30.16 | 30.40 | 526,434 | -0.12(-0.38%) | |
Mar 10, 2017 | 30.32 | 30.55 | 30.00 | 30.51 | 575,052 | +0.48(+1.59%) |
Mar 09, 2017 | 30.20 | 30.40 | 29.96 | 30.04 | 782,593 | -0.20(-0.66%) |
Mar 08, 2017 | 30.75 | 30.91 | 30.10 | 30.24 | 736,910 | -0.79(-2.56%) |
Mar 07, 2017 | 31.07 | 31.35 | 30.99 | 31.03 | 539,730 | -0.20(-0.64%) |
Mar 06, 2017 | 31.23 | 31.35 | 31.07 | 31.23 | 321,156 | -0.12(-0.38%) |
Mar 03, 2017 | 31.59 | 31.59 | 31.11 | 31.35 | 626,351 | -0.20(-0.63%) |
Mar 02, 2017 | 31.39 | 31.71 | 31.35 | 31.55 | 507,361 | +0.08(+0.25%) |
Mar 01, 2017 | 31.03 | 31.71 | 30.83 | 31.47 | 574,307 | +0.20(+0.63%) |
Feb 28, 2017 | 31.15 | 31.52 | 31.11 | 31.27 | 647,090 | +0.00(+0.00%) |
Feb 27, 2017 | 31.23 | 31.47 | 31.15 | 31.27 | 474,313 | -0.08(-0.25%) |
Feb 24, 2017 | 31.11 | 31.41 | 31.07 | 31.35 | 373,415 | +0.20(+0.64%) |
Feb 23, 2017 | 30.67 | 31.19 | 30.48 | 31.15 | 677,508 | +0.56(+1.82%) |
Feb 22, 2017 | 30.40 | 30.63 | 30.16 | 30.59 | 434,278 | +0.08(+0.26%) |
Feb 21, 2017 | 30.04 | 30.51 | 29.96 | 30.51 | 368,810 | +0.48(+1.59%) |
Feb 17, 2017 | 30.04 | 30.04 | 30.04 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 29.96 | 30.12 | 29.72 | 30.04 | 383,126 | +0.12(+0.40%) |
Feb 15, 2017 | 29.36 | 29.96 | 29.36 | 29.92 | 480,517 | +0.12(+0.40%) |
Feb 14, 2017 | 29.92 | 30.04 | 29.56 | 29.80 | 482,006 | -0.32(-1.05%) |
Feb 13, 2017 | 29.96 | 30.28 | 29.92 | 30.12 | 498,784 | +0.24(+0.80%) |
Feb 10, 2017 | 29.80 | 30.12 | 29.76 | 29.88 | 496,204 | +0.08(+0.27%) |
Feb 09, 2017 | 30.36 | 30.40 | 29.76 | 29.80 | 615,160 | -0.36(-1.18%) |
Feb 08, 2017 | 29.48 | 30.63 | 28.89 | 30.16 | 859,140 | +0.32(+1.06%) |
Feb 07, 2017 | 29.76 | 30.08 | 29.64 | 29.84 | 797,277 | +0.04(+0.13%) |
Feb 06, 2017 | 30.20 | 30.40 | 29.76 | 29.80 | 700,384 | -0.28(-0.92%) |
Feb 03, 2017 | 29.92 | 30.32 | 29.72 | 30.08 | 718,408 | +0.32(+1.07%) |
Feb 02, 2017 | 29.60 | 29.84 | 29.36 | 29.76 | 642,963 | +0.32(+1.08%) |
Feb 01, 2017 | 29.96 | 30.00 | 29.36 | 29.44 | 706,450 | -0.48(-1.59%) |
Jan 31, 2017 | 29.24 | 30.06 | 29.15 | 29.92 | 2,072,599 | +0.67(+2.31%) |
Jan 30, 2017 | 29.32 | 29.36 | 29.13 | 29.24 | 1,281,766 | -0.20(-0.67%) |
Jan 27, 2017 | 29.52 | 29.56 | 29.23 | 29.44 | 752,878 | -0.04(-0.13%) |
Jan 26, 2017 | 29.05 | 29.52 | 29.01 | 29.48 | 853,946 | +0.48(+1.64%) |
Jan 25, 2017 | 29.01 | 29.28 | 28.93 | 29.01 | 656,501 | -0.08(-0.27%) |
Jan 24, 2017 | 28.89 | 29.21 | 28.81 | 29.09 | 702,177 | +0.20(+0.69%) |
Jan 23, 2017 | 28.81 | 29.01 | 28.77 | 28.89 | 446,211 | -0.04(-0.14%) |
Jan 20, 2017 | 28.89 | 29.09 | 28.77 | 28.93 | 567,057 | +0.12(+0.41%) |
Jan 19, 2017 | 28.61 | 28.85 | 28.57 | 28.81 | 756,659 | +0.04(+0.14%) |
Jan 18, 2017 | 28.61 | 29.01 | 28.61 | 28.77 | 636,323 | +0.16(+0.55%) |
Jan 17, 2017 | 28.53 | 28.73 | 28.33 | 28.61 | 749,848 | +0.08(+0.28%) |
Jan 13, 2017 | 28.53 | 28.53 | 28.53 | 0 | +0.36(+1.27%) | |
Jan 12, 2017 | 28.41 | 28.57 | 27.56 | 28.17 | 1,403,301 | +0.79(+2.90%) |
Jan 11, 2017 | 27.10 | 27.50 | 27.10 | 27.38 | 611,639 | +0.20(+0.73%) |
Jan 10, 2017 | 27.46 | 27.50 | 26.98 | 27.18 | 642,790 | -0.04(-0.15%) |
Jan 09, 2017 | 27.66 | 27.66 | 26.75 | 27.22 | 999,652 | -0.36(-1.29%) |
Jan 06, 2017 | 27.86 | 27.94 | 27.50 | 27.58 | 749,375 | -0.32(-1.14%) |
Jan 05, 2017 | 28.25 | 28.25 | 27.74 | 27.90 | 792,735 | -0.28(-0.99%) |
Jan 04, 2017 | 27.90 | 28.37 | 27.88 | 28.17 | 878,066 | +0.32(+1.14%) |
Jan 03, 2017 | 28.33 | 28.41 | 27.74 | 27.86 | 985,634 | -0.32(-1.13%) |
Dec 30, 2016 | 28.17 | 28.17 | 28.17 | 0 | -0.40(-1.39%) | |
Dec 29, 2016 | 28.37 | 28.69 | 28.33 | 28.57 | 542,262 | +0.36(+1.27%) |
Dec 28, 2016 | 28.77 | 28.77 | 28.15 | 28.21 | 442,787 | -0.52(-1.80%) |
Dec 27, 2016 | 28.73 | 29.05 | 28.57 | 28.73 | 656,748 | -0.16(-0.55%) |
Dec 23, 2016 | 28.89 | 28.89 | 28.89 | 0 | -0.12(-0.41%) | |
Dec 22, 2016 | 28.93 | 29.17 | 28.81 | 29.01 | 386,460 | +0.08(+0.27%) |
Dec 21, 2016 | 29.28 | 29.52 | 28.93 | 28.93 | 432,932 | -0.44(-1.49%) |
Dec 20, 2016 | 29.28 | 29.60 | 29.21 | 29.36 | 426,467 | +0.00(+0.00%) |
Dec 19, 2016 | 29.13 | 29.40 | 28.81 | 29.36 | 400,991 | +0.48(+1.65%) |
Dec 16, 2016 | 28.61 | 29.09 | 28.61 | 28.89 | 1,468,963 | +0.40(+1.39%) |
Dec 15, 2016 | 28.09 | 28.81 | 28.09 | 28.49 | 607,667 | +0.32(+1.13%) |
Dec 14, 2016 | 28.97 | 29.13 | 28.13 | 28.17 | 662,724 | -0.67(-2.34%) |
Dec 13, 2016 | 28.57 | 28.85 | 28.41 | 28.85 | 468,146 | +0.24(+0.85%) |
Dec 12, 2016 | 27.98 | 28.65 | 27.98 | 28.61 | 450,738 | +0.47(+1.68%) |
Dec 09, 2016 | 28.17 | 28.37 | 27.94 | 28.13 | 593,784 | +0.00(+0.00%) |
Dec 08, 2016 | 27.27 | 28.21 | 27.07 | 28.13 | 578,243 | +0.59(+2.15%) |
Dec 07, 2016 | 27.11 | 27.62 | 26.99 | 27.54 | 419,954 | +0.51(+1.90%) |
Dec 06, 2016 | 27.19 | 27.29 | 26.91 | 27.03 | 374,943 | +0.00(+0.00%) |
Dec 05, 2016 | 26.87 | 27.11 | 26.56 | 27.03 | 556,651 | +0.20(+0.73%) |
Dec 02, 2016 | 26.99 | 27.29 | 26.60 | 26.83 | 465,274 | +0.08(+0.29%) |
Dec 01, 2016 | 26.91 | 27.38 | 26.44 | 26.75 | 627,617 | -0.39(-1.45%) |
Nov 30, 2016 | 27.46 | 27.94 | 27.11 | 27.15 | 826,240 | -0.67(-2.41%) |
Nov 29, 2016 | 27.54 | 27.98 | 27.00 | 27.82 | 588,980 | +0.24(+0.86%) |
Nov 28, 2016 | 27.58 | 27.74 | 27.35 | 27.58 | 451,772 | +0.20(+0.72%) |
Nov 25, 2016 | 26.99 | 27.38 | 26.99 | 27.38 | 212,956 | +0.43(+1.61%) |
Nov 23, 2016 | 26.95 | 26.95 | 26.95 | 0 | -0.08(-0.29%) | |
Nov 22, 2016 | 26.48 | 27.03 | 26.32 | 27.03 | 726,753 | +0.63(+2.39%) |
Nov 21, 2016 | 25.89 | 26.40 | 25.81 | 26.40 | 599,497 | +0.59(+2.29%) |
Nov 18, 2016 | 25.73 | 26.04 | 25.51 | 25.81 | 1,183,161 | +0.04(+0.15%) |
Nov 17, 2016 | 28.21 | 28.21 | 25.38 | 25.77 | 1,437,509 | -1.38(-5.08%) |
Nov 16, 2016 | 27.15 | 27.50 | 26.95 | 27.15 | 835,614 | +0.00(+0.00%) |
Nov 15, 2016 | 26.83 | 27.19 | 26.79 | 27.15 | 683,884 | +0.39(+1.47%) |
Nov 14, 2016 | 26.48 | 26.95 | 26.40 | 26.75 | 925,065 | +0.24(+0.89%) |
Nov 11, 2016 | 26.04 | 26.71 | 25.97 | 26.52 | 972,835 | +0.55(+2.12%) |
Nov 10, 2016 | 26.24 | 26.40 | 25.26 | 25.97 | 792,707 | -0.32(-1.20%) |
Nov 09, 2016 | 25.97 | 26.60 | 25.77 | 26.28 | 848,413 | -0.20(-0.74%) |
Nov 08, 2016 | 26.32 | 26.75 | 26.32 | 26.48 | 446,800 | +0.20(+0.75%) |
Nov 07, 2016 | 25.69 | 26.32 | 25.69 | 26.28 | 517,181 | +0.71(+2.77%) |
Nov 04, 2016 | 26.16 | 26.20 | 25.49 | 25.57 | 709,512 | -0.04(-0.15%) |
Nov 03, 2016 | 25.41 | 25.85 | 25.26 | 25.61 | 437,126 | +0.20(+0.78%) |
Nov 02, 2016 | 25.93 | 26.01 | 25.34 | 25.41 | 660,483 | -0.55(-2.12%) |
Nov 01, 2016 | 26.75 | 26.75 | 25.81 | 25.97 | 695,858 | -0.79(-2.95%) |
Oct 31, 2016 | 26.24 | 26.99 | 26.09 | 26.75 | 1,918,180 | +0.67(+2.57%) |
Oct 28, 2016 | 26.28 | 26.36 | 25.93 | 26.08 | 592,706 | -0.16(-0.60%) |
Oct 27, 2016 | 26.08 | 26.36 | 26.04 | 26.24 | 776,748 | +0.08(+0.30%) |
Oct 26, 2016 | 26.24 | 26.44 | 25.95 | 26.16 | 546,538 | -0.08(-0.30%) |
Oct 25, 2016 | 26.08 | 26.24 | 25.89 | 26.24 | 649,347 | +0.24(+0.91%) |
Oct 24, 2016 | 25.85 | 26.12 | 25.61 | 26.01 | 554,285 | +0.39(+1.54%) |
Oct 21, 2016 | 25.81 | 26.12 | 25.53 | 25.61 | 642,628 | -0.35(-1.37%) |
Oct 20, 2016 | 26.08 | 26.28 | 25.77 | 25.97 | 619,619 | -0.16(-0.60%) |
Oct 19, 2016 | 26.32 | 26.44 | 26.01 | 26.12 | 553,742 | -0.12(-0.45%) |
Oct 18, 2016 | 26.01 | 26.52 | 25.65 | 26.24 | 684,504 | +0.32(+1.22%) |
Oct 17, 2016 | 25.65 | 26.01 | 25.65 | 25.93 | 606,837 | +0.28(+1.08%) |
Oct 14, 2016 | 25.32 | 25.78 | 25.10 | 25.65 | 726,226 | +0.26(+1.02%) |
Oct 13, 2016 | 25.08 | 25.60 | 25.07 | 25.39 | 578,260 | +0.36(+1.45%) |
Oct 12, 2016 | 24.65 | 25.11 | 24.65 | 25.03 | 459,893 | +0.41(+1.66%) |
Oct 11, 2016 | 25.16 | 25.19 | 24.59 | 24.62 | 616,873 | -0.68(-2.68%) |
Oct 10, 2016 | 24.79 | 25.31 | 24.79 | 25.30 | 768,256 | +0.44(+1.78%) |
Oct 07, 2016 | 24.68 | 24.92 | 24.51 | 24.85 | 1,065,401 | +0.35(+1.41%) |
Oct 06, 2016 | 24.36 | 24.57 | 24.00 | 24.51 | 731,403 | +0.02(+0.10%) |
Oct 05, 2016 | 24.79 | 24.82 | 24.45 | 24.48 | 844,371 | -0.18(-0.73%) |
Oct 04, 2016 | 25.52 | 25.55 | 24.53 | 24.67 | 646,524 | -0.89(-3.48%) |
Oct 03, 2016 | 25.83 | 25.96 | 25.29 | 25.56 | 828,242 | -0.34(-1.31%) |
Sep 30, 2016 | 25.99 | 26.12 | 25.43 | 25.90 | 1,131,449 | -0.06(-0.24%) |
Sep 29, 2016 | 26.32 | 26.41 | 25.78 | 25.96 | 444,376 | -0.55(-2.08%) |
Sep 28, 2016 | 26.54 | 26.75 | 26.21 | 26.51 | 624,534 | -0.20(-0.74%) |
Sep 27, 2016 | 27.20 | 27.33 | 26.66 | 26.71 | 497,103 | -0.44(-1.63%) |
Sep 26, 2016 | 27.43 | 27.45 | 27.15 | 27.15 | 576,836 | -0.32(-1.15%) |
Sep 23, 2016 | 27.79 | 27.85 | 27.46 | 27.46 | 443,939 | -0.46(-1.64%) |
Sep 22, 2016 | 27.38 | 28.05 | 27.23 | 27.92 | 797,816 | +0.65(+2.37%) |
Sep 21, 2016 | 26.60 | 27.28 | 26.42 | 27.27 | 569,794 | +0.67(+2.50%) |
Sep 20, 2016 | 26.68 | 26.77 | 26.52 | 26.61 | 506,051 | +0.09(+0.35%) |
Sep 19, 2016 | 26.28 | 26.52 | 26.24 | 26.51 | 276,494 | +0.32(+1.22%) |
Sep 16, 2016 | 25.82 | 26.30 | 25.50 | 26.19 | 968,903 | +0.40(+1.55%) |
Sep 15, 2016 | 25.57 | 25.86 | 25.45 | 25.79 | 382,317 | +0.22(+0.86%) |
Sep 14, 2016 | 25.85 | 25.94 | 25.48 | 25.58 | 371,374 | -0.20(-0.76%) |
Sep 13, 2016 | 26.19 | 26.19 | 25.52 | 25.77 | 422,167 | -0.52(-1.99%) |
Sep 12, 2016 | 26.04 | 26.33 | 25.94 | 26.30 | 356,613 | +0.24(+0.93%) |
Sep 09, 2016 | 26.70 | 26.76 | 26.04 | 26.05 | 582,301 | -1.00(-3.70%) |
Sep 08, 2016 | 27.00 | 27.26 | 26.94 | 27.05 | 439,644 | -0.09(-0.32%) |
Sep 07, 2016 | 26.95 | 27.17 | 26.68 | 27.14 | 411,574 | +0.26(+0.96%) |
Sep 06, 2016 | 26.76 | 27.05 | 26.67 | 26.88 | 366,657 | +0.19(+0.70%) |
Sep 02, 2016 | 26.44 | 26.69 | 26.69 | 26.69 | 485,719 | +0.36(+1.37%) |