Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.39 | 35.58 | 35.39 | 35.54 | 3,916 | +0.13(+0.37%) |
Sep 28, 2017 | 35.45 | 35.45 | 35.40 | 35.41 | 3,866 | -0.24(-0.67%) |
Sep 27, 2017 | 35.61 | 35.65 | 35.46 | 35.65 | 4,611 | +0.10(+0.28%) |
Sep 26, 2017 | 35.61 | 35.63 | 35.48 | 35.55 | 7,906 | +0.25(+0.70%) |
Sep 25, 2017 | 35.66 | 35.66 | 35.19 | 35.30 | 21,422 | -0.27(-0.76%) |
Sep 22, 2017 | 35.57 | 35.61 | 35.57 | 35.57 | 7,189 | -0.11(-0.30%) |
Sep 21, 2017 | 35.65 | 35.71 | 35.65 | 35.68 | 2,858 | +0.19(+0.54%) |
Sep 20, 2017 | 35.50 | 35.63 | 35.42 | 35.49 | 11,098 | +0.23(+0.65%) |
Sep 19, 2017 | 35.30 | 35.32 | 35.20 | 35.26 | 10,144 | +0.25(+0.73%) |
Sep 18, 2017 | 35.05 | 35.10 | 35.00 | 35.00 | 7,197 | +0.29(+0.85%) |
Sep 15, 2017 | 34.68 | 34.76 | 34.66 | 34.71 | 5,097 | +0.08(+0.24%) |
Sep 14, 2017 | 34.37 | 34.62 | 34.37 | 34.62 | 6,981 | +0.11(+0.33%) |
Sep 13, 2017 | 34.55 | 34.55 | 34.43 | 34.51 | 10,407 | +0.06(+0.18%) |
Sep 12, 2017 | 34.52 | 34.52 | 34.40 | 34.45 | 11,775 | +0.47(+1.37%) |
Sep 11, 2017 | 33.87 | 34.00 | 33.87 | 33.98 | 23,112 | +0.24(+0.70%) |
Sep 08, 2017 | 33.77 | 33.77 | 33.69 | 33.75 | 5,380 | -0.05(-0.16%) |
Sep 07, 2017 | 33.78 | 33.87 | 33.78 | 33.80 | 6,838 | +0.28(+0.82%) |
Sep 06, 2017 | 33.56 | 33.56 | 33.48 | 33.52 | 3,908 | +0.35(+1.05%) |
Sep 05, 2017 | 33.32 | 33.32 | 33.07 | 33.17 | 3,707 | -0.10(-0.29%) |
Sep 01, 2017 | 33.16 | 33.28 | 33.16 | 33.27 | 18,581 | +0.15(+0.45%) |
Aug 31, 2017 | 33.01 | 33.12 | 33.01 | 33.12 | 5,818 | +0.21(+0.63%) |
Aug 30, 2017 | 32.88 | 32.94 | 32.88 | 32.91 | 2,527 | -0.07(-0.23%) |
Aug 29, 2017 | 32.67 | 32.99 | 32.67 | 32.99 | 10,276 | -0.03(-0.08%) |
Aug 28, 2017 | 33.05 | 33.05 | 33.02 | 33.02 | 1,998 | -0.16(-0.49%) |
Aug 25, 2017 | 33.08 | 33.18 | 33.08 | 33.18 | 1,818 | +0.26(+0.80%) |
Aug 24, 2017 | 32.95 | 32.95 | 32.91 | 32.91 | 802 | +0.08(+0.25%) |
Aug 23, 2017 | 32.87 | 32.87 | 32.83 | 32.83 | 533 | -0.03(-0.10%) |
Aug 22, 2017 | 32.65 | 32.86 | 32.65 | 32.86 | 2,044 | +0.31(+0.95%) |
Aug 21, 2017 | 32.44 | 32.60 | 32.44 | 32.56 | 386 | -0.12(-0.37%) |
Aug 18, 2017 | 32.59 | 32.68 | 32.59 | 32.68 | 679 | -0.40(-1.20%) |
Aug 16, 2017 | 33.07 | 33.07 | 33.07 | 89 | +0.07(+0.22%) | |
Aug 15, 2017 | 33.03 | 33.03 | 32.97 | 33.00 | 1,301 | -0.14(-0.43%) |
Aug 14, 2017 | 32.97 | 33.14 | 32.97 | 33.14 | 1,050 | +0.43(+1.32%) |
Aug 11, 2017 | 32.71 | 32.71 | 32.71 | 32.71 | 130 | -0.11(-0.32%) |
Aug 10, 2017 | 32.81 | 32.81 | 32.81 | 32.81 | 332 | -0.26(-0.78%) |
Aug 09, 2017 | 32.95 | 33.07 | 32.95 | 33.07 | 17,428 | -0.11(-0.33%) |
Aug 08, 2017 | 33.18 | 33.24 | 33.18 | 33.18 | 1,129 | +0.12(+0.35%) |
Aug 07, 2017 | 33.08 | 33.08 | 33.05 | 33.07 | 656 | +0.00(+0.00%) |
Aug 04, 2017 | 33.05 | 33.07 | 33.05 | 33.07 | 454 | +0.34(+1.04%) |
Aug 03, 2017 | 32.73 | 32.73 | 32.71 | 32.73 | 1,673 | -0.04(-0.13%) |
Aug 02, 2017 | 32.81 | 32.77 | 32.77 | 3,855 | -0.01(-0.03%) | |
Aug 01, 2017 | 32.82 | 32.83 | 32.77 | 32.78 | 6,869 | +0.01(+0.03%) |
Jul 31, 2017 | 32.77 | 32.77 | 32.74 | 32.77 | 1,056 | +0.00(+0.00%) |
Jul 28, 2017 | 32.77 | 32.77 | 32.69 | 32.77 | 2,563 | -0.16(-0.50%) |
Jul 27, 2017 | 32.91 | 33.04 | 32.85 | 32.93 | 2,160 | -0.03(-0.08%) |
Jul 26, 2017 | 32.85 | 32.96 | 32.84 | 32.96 | 2,236 | +0.07(+0.21%) |
Jul 25, 2017 | 32.89 | 32.89 | 32.89 | 32.89 | 516 | +0.08(+0.23%) |
Jul 24, 2017 | 32.83 | 32.83 | 32.81 | 32.81 | 3,568 | -0.17(-0.51%) |
Jul 21, 2017 | 33.10 | 33.10 | 32.87 | 32.98 | 10,121 | -0.50(-1.49%) |
Jul 20, 2017 | 33.37 | 33.48 | 33.37 | 33.48 | 598 | +0.12(+0.35%) |
Jul 19, 2017 | 33.18 | 33.37 | 33.17 | 33.37 | 547 | +0.15(+0.46%) |
Jul 18, 2017 | 33.15 | 33.24 | 33.13 | 33.21 | 3,361 | -0.20(-0.60%) |
Jul 17, 2017 | 33.44 | 33.44 | 33.41 | 33.41 | 383 | +0.02(+0.05%) |
Jul 14, 2017 | 33.22 | 33.39 | 33.22 | 33.39 | 463 | +0.25(+0.77%) |
Jul 13, 2017 | 33.06 | 33.18 | 33.06 | 33.14 | 4,493 | -0.01(-0.03%) |
Jul 12, 2017 | 32.95 | 33.24 | 32.95 | 33.15 | 523 | +0.36(+1.10%) |
Jul 11, 2017 | 32.68 | 32.81 | 32.68 | 32.79 | 4,063 | +0.31(+0.95%) |
Jul 10, 2017 | 32.56 | 32.56 | 32.41 | 32.48 | 14,992 | -0.15(-0.46%) |
Jul 07, 2017 | 32.50 | 32.63 | 32.43 | 32.63 | 28,920 | +0.24(+0.73%) |
Jul 06, 2017 | 32.48 | 32.48 | 32.39 | 32.39 | 7,767 | -0.12(-0.38%) |
Jul 05, 2017 | 32.62 | 32.62 | 32.52 | 32.52 | 6,726 | -0.18(-0.54%) |
Jul 03, 2017 | 32.59 | 32.69 | 32.57 | 32.69 | 986 | +0.39(+1.20%) |
Jun 30, 2017 | 32.28 | 32.30 | 32.28 | 32.30 | 521 | +0.11(+0.33%) |
Jun 29, 2017 | 32.38 | 32.38 | 32.20 | 32.20 | 1,276 | -0.27(-0.83%) |
Jun 28, 2017 | 32.37 | 32.47 | 32.37 | 32.47 | 1,233 | +0.22(+0.68%) |
Jun 27, 2017 | 32.14 | 32.28 | 32.14 | 32.25 | 1,129 | -0.05(-0.14%) |
Jun 26, 2017 | 32.28 | 32.32 | 32.28 | 32.30 | 740 | +0.24(+0.75%) |
Jun 23, 2017 | 32.11 | 32.11 | 32.06 | 32.06 | 262 | -0.16(-0.49%) |
Jun 22, 2017 | 32.15 | 32.22 | 32.11 | 32.22 | 2,313 | +0.16(+0.50%) |
Jun 21, 2017 | 32.13 | 32.13 | 32.06 | 32.06 | 983 | +0.06(+0.18%) |
Jun 20, 2017 | 32.00 | 32.00 | 32.00 | 32.00 | 329 | -0.23(-0.70%) |
Jun 19, 2017 | 32.26 | 32.26 | 32.19 | 32.23 | 1,123 | +0.13(+0.42%) |
Jun 16, 2017 | 32.06 | 32.09 | 32.06 | 32.09 | 493 | -0.04(-0.12%) |
Jun 15, 2017 | 32.12 | 32.14 | 32.04 | 32.13 | 3,589 | -0.42(-1.29%) |
Jun 14, 2017 | 32.61 | 32.61 | 32.55 | 32.55 | 403 | +0.00(+0.00%) |
Jun 13, 2017 | 32.47 | 32.55 | 32.47 | 32.55 | 2,225 | +0.39(+1.21%) |
Jun 09, 2017 | 32.16 | 32.16 | 32.16 | 105 | -0.11(-0.35%) | |
Jun 08, 2017 | 32.13 | 32.27 | 32.13 | 32.27 | 2,185 | +0.02(+0.05%) |
Jun 07, 2017 | 32.26 | 32.26 | 32.25 | 32.26 | 830 | +0.03(+0.08%) |
Jun 06, 2017 | 32.28 | 32.28 | 32.23 | 32.23 | 491 | -0.10(-0.30%) |
Jun 05, 2017 | 32.32 | 32.43 | 32.27 | 32.33 | 7,389 | -0.28(-0.87%) |
Jun 02, 2017 | 32.42 | 32.61 | 32.41 | 32.61 | 1,695 | +0.49(+1.53%) |
Jun 01, 2017 | 31.87 | 32.18 | 31.71 | 32.12 | 4,724 | +0.44(+1.40%) |
May 31, 2017 | 31.71 | 31.90 | 31.66 | 31.67 | 4,951 | +0.06(+0.19%) |
May 30, 2017 | 31.56 | 31.61 | 31.56 | 31.61 | 967 | +0.17(+0.55%) |
May 26, 2017 | 31.34 | 31.45 | 31.31 | 31.44 | 2,329 | -0.07(-0.23%) |
May 25, 2017 | 31.42 | 31.58 | 31.42 | 31.51 | 2,959 | -0.00(-0.01%) |
May 24, 2017 | 31.55 | 31.55 | 31.49 | 31.52 | 3,176 | -0.16(-0.49%) |
May 23, 2017 | 31.67 | 31.69 | 31.67 | 31.67 | 618 | -0.17(-0.53%) |
May 22, 2017 | 31.81 | 31.84 | 31.78 | 31.84 | 3,095 | +0.13(+0.41%) |
May 19, 2017 | 31.65 | 31.71 | 31.65 | 31.71 | 576 | +0.36(+1.13%) |
May 18, 2017 | 31.36 | 31.36 | 31.36 | 31.36 | 115 | +0.05(+0.15%) |
May 17, 2017 | 31.54 | 31.54 | 31.31 | 31.31 | 802 | -0.34(-1.07%) |
May 16, 2017 | 31.77 | 31.77 | 31.65 | 31.65 | 784 | +0.03(+0.09%) |
May 15, 2017 | 31.60 | 31.62 | 31.60 | 31.62 | 610 | +0.15(+0.48%) |
May 12, 2017 | 31.41 | 31.47 | 31.41 | 31.47 | 1,003 | -0.01(-0.02%) |
May 11, 2017 | 31.56 | 31.56 | 31.44 | 31.48 | 1,208 | +0.03(+0.10%) |
May 10, 2017 | 31.54 | 31.54 | 31.44 | 31.44 | 458 | -0.07(-0.21%) |
May 09, 2017 | 31.46 | 31.54 | 31.39 | 31.51 | 1,431 | -0.15(-0.47%) |
May 08, 2017 | 31.66 | 31.66 | 31.66 | 31.66 | 285 | +0.04(+0.12%) |
May 05, 2017 | 31.26 | 31.62 | 31.26 | 31.62 | 974 | +0.40(+1.28%) |
May 04, 2017 | 31.27 | 31.27 | 31.17 | 31.22 | 2,383 | -0.05(-0.16%) |
May 03, 2017 | 31.15 | 31.27 | 31.15 | 31.27 | 2,858 | -0.09(-0.29%) |
May 02, 2017 | 31.47 | 31.47 | 31.31 | 31.36 | 4,420 | -0.17(-0.52%) |
May 01, 2017 | 31.55 | 31.66 | 31.53 | 31.53 | 1,107 | +0.09(+0.29%) |
Apr 28, 2017 | 31.46 | 31.51 | 31.41 | 31.43 | 3,294 | -0.01(-0.02%) |
Apr 27, 2017 | 31.55 | 31.55 | 31.39 | 31.44 | 5,351 | -0.21(-0.66%) |
Apr 26, 2017 | 31.55 | 31.66 | 31.55 | 31.65 | 1,935 | +0.14(+0.45%) |
Apr 25, 2017 | 31.27 | 31.51 | 31.27 | 31.51 | 8,036 | +0.38(+1.22%) |
Apr 24, 2017 | 31.20 | 31.26 | 31.10 | 31.13 | 4,894 | +0.31(+1.01%) |
Apr 21, 2017 | 30.82 | 30.82 | 30.82 | 30.82 | 283 | +0.09(+0.28%) |
Apr 20, 2017 | 30.55 | 30.81 | 30.55 | 30.73 | 11,150 | +0.53(+1.75%) |
Apr 19, 2017 | 30.30 | 30.32 | 30.20 | 30.20 | 1,925 | +0.06(+0.20%) |
Apr 18, 2017 | 29.89 | 30.15 | 29.89 | 30.14 | 5,363 | -0.20(-0.66%) |
Apr 17, 2017 | 30.02 | 30.34 | 30.02 | 30.34 | 3,520 | +0.30(+1.01%) |
Apr 13, 2017 | 30.15 | 30.15 | 30.02 | 30.03 | 4,526 | -0.21(-0.69%) |
Apr 12, 2017 | 30.29 | 30.29 | 30.24 | 30.24 | 523 | -0.19(-0.63%) |
Apr 11, 2017 | 30.40 | 30.43 | 30.36 | 30.43 | 3,058 | +0.06(+0.20%) |
Apr 10, 2017 | 30.26 | 30.44 | 30.26 | 30.37 | 20,700 | -0.03(-0.11%) |
Apr 07, 2017 | 30.47 | 30.47 | 30.41 | 30.41 | 769 | -0.13(-0.42%) |
Apr 06, 2017 | 30.47 | 30.55 | 30.43 | 30.54 | 79,403 | -0.11(-0.35%) |
Apr 05, 2017 | 30.88 | 30.88 | 30.63 | 30.64 | 18,545 | -0.49(-1.56%) |
Apr 04, 2017 | 31.18 | 31.18 | 30.96 | 31.13 | 19,592 | -0.23(-0.72%) |
Apr 03, 2017 | 31.33 | 31.36 | 31.25 | 31.35 | 27,338 | -0.16(-0.50%) |
Mar 31, 2017 | 31.44 | 31.51 | 31.44 | 31.51 | 1,438 | -0.09(-0.29%) |
Mar 30, 2017 | 31.63 | 31.67 | 31.61 | 31.61 | 1,443 | -0.19(-0.60%) |
Mar 29, 2017 | 31.65 | 31.80 | 31.65 | 31.80 | 5,341 | -0.17(-0.54%) |
Mar 28, 2017 | 31.97 | 31.97 | 31.97 | 31.97 | 626 | +0.49(+1.55%) |
Mar 27, 2017 | 31.42 | 31.54 | 31.39 | 31.48 | 3,035 | -0.12(-0.39%) |
Mar 24, 2017 | 31.50 | 31.62 | 31.47 | 31.60 | 1,779 | +0.12(+0.38%) |
Mar 23, 2017 | 31.32 | 31.48 | 31.32 | 31.48 | 358 | +0.08(+0.26%) |
Mar 22, 2017 | 31.27 | 31.46 | 31.26 | 31.40 | 2,271 | +0.14(+0.44%) |
Mar 21, 2017 | 31.98 | 31.98 | 31.26 | 31.26 | 6,616 | -0.41(-1.29%) |
Mar 20, 2017 | 31.77 | 31.84 | 31.65 | 31.67 | 1,256 | -0.03(-0.11%) |
Mar 17, 2017 | 31.95 | 31.95 | 31.71 | 31.71 | 17,103 | -0.49(-1.54%) |
Mar 16, 2017 | 32.18 | 32.23 | 32.13 | 32.20 | 23,143 | -0.02(-0.05%) |
Mar 15, 2017 | 31.80 | 32.22 | 31.80 | 32.22 | 14,096 | +0.34(+1.08%) |
Mar 14, 2017 | 31.70 | 31.88 | 31.70 | 31.88 | 13,486 | -0.02(-0.07%) |
Mar 13, 2017 | 31.74 | 31.90 | 31.74 | 31.90 | 2,036 | +0.24(+0.74%) |
Mar 10, 2017 | 31.66 | 31.69 | 31.62 | 31.66 | 6,421 | +0.19(+0.61%) |
Mar 09, 2017 | 31.62 | 31.62 | 31.35 | 31.47 | 6,317 | -0.10(-0.30%) |
Mar 08, 2017 | 31.72 | 31.72 | 31.56 | 31.57 | 49,284 | +0.03(+0.11%) |
Mar 07, 2017 | 31.62 | 31.62 | 31.53 | 31.53 | 2,432 | +0.03(+0.11%) |
Mar 06, 2017 | 31.72 | 31.72 | 31.49 | 31.50 | 14,168 | -0.06(-0.19%) |
Mar 03, 2017 | 31.51 | 31.65 | 31.49 | 31.56 | 3,895 | +0.04(+0.13%) |
Mar 02, 2017 | 31.85 | 31.85 | 31.52 | 31.52 | 6,575 | -0.26(-0.81%) |
Mar 01, 2017 | 31.73 | 31.87 | 31.66 | 31.78 | 57,557 | +0.56(+1.78%) |
Feb 28, 2017 | 31.39 | 31.39 | 31.17 | 31.22 | 2,648 | -0.07(-0.22%) |
Feb 27, 2017 | 31.31 | 31.38 | 31.26 | 31.29 | 44,166 | -0.05(-0.16%) |
Feb 24, 2017 | 31.22 | 31.34 | 31.21 | 31.34 | 1,059 | -0.22(-0.70%) |
Feb 23, 2017 | 31.76 | 31.76 | 31.56 | 31.56 | 991 | -0.27(-0.85%) |
Feb 22, 2017 | 31.76 | 31.83 | 31.76 | 31.83 | 627 | -0.02(-0.05%) |
Feb 21, 2017 | 31.59 | 31.86 | 31.59 | 31.85 | 5,229 | +0.42(+1.33%) |
Feb 17, 2017 | 31.43 | 31.43 | 31.43 | 0 | -0.07(-0.22%) | |
Feb 16, 2017 | 31.46 | 31.52 | 31.46 | 31.50 | 3,493 | -0.18(-0.56%) |
Feb 15, 2017 | 31.56 | 31.68 | 31.56 | 31.68 | 42,510 | +0.00(+0.01%) |
Feb 14, 2017 | 31.52 | 31.77 | 31.52 | 31.67 | 2,931 | +0.18(+0.58%) |
Feb 13, 2017 | 31.63 | 31.63 | 31.37 | 31.49 | 341,633 | +0.46(+1.48%) |
Feb 10, 2017 | 30.92 | 31.10 | 30.92 | 31.03 | 2,233 | +0.23(+0.76%) |
Feb 09, 2017 | 30.76 | 30.98 | 30.66 | 30.80 | 13,521 | -0.11(-0.37%) |
Feb 08, 2017 | 30.89 | 30.91 | 30.89 | 30.91 | 1,253 | +0.22(+0.71%) |
Feb 07, 2017 | 30.80 | 30.80 | 30.65 | 30.69 | 7,298 | -0.17(-0.56%) |
Feb 06, 2017 | 30.86 | 30.91 | 30.78 | 30.86 | 3,225 | -0.12(-0.37%) |
Feb 03, 2017 | 30.92 | 31.05 | 30.92 | 30.98 | 1,026 | +0.19(+0.63%) |
Feb 02, 2017 | 30.80 | 30.80 | 30.70 | 30.79 | 1,536 | -0.11(-0.36%) |
Feb 01, 2017 | 31.01 | 31.01 | 30.89 | 30.90 | 1,641 | -0.08(-0.27%) |
Jan 31, 2017 | 30.84 | 30.98 | 30.75 | 30.98 | 3,404 | +0.09(+0.30%) |
Jan 30, 2017 | 31.13 | 31.13 | 30.84 | 30.89 | 4,958 | -0.35(-1.11%) |
Jan 27, 2017 | 31.24 | 31.24 | 31.24 | 31.24 | 337 | -0.25(-0.79%) |
Jan 26, 2017 | 31.68 | 31.68 | 31.46 | 31.49 | 10,286 | -0.26(-0.83%) |
Jan 25, 2017 | 31.80 | 31.84 | 31.72 | 31.75 | 3,562 | +0.22(+0.69%) |
Jan 24, 2017 | 31.29 | 31.63 | 31.29 | 31.53 | 3,616 | +0.15(+0.49%) |
Jan 23, 2017 | 31.41 | 31.41 | 31.38 | 31.38 | 1,171 | +0.03(+0.11%) |
Jan 20, 2017 | 31.51 | 31.51 | 31.34 | 31.34 | 2,421 | +0.07(+0.22%) |
Jan 19, 2017 | 31.39 | 31.41 | 31.26 | 31.27 | 6,044 | +0.03(+0.11%) |
Jan 18, 2017 | 31.34 | 31.35 | 31.24 | 31.24 | 1,968 | +0.10(+0.33%) |
Jan 17, 2017 | 31.26 | 31.29 | 31.13 | 31.13 | 3,096 | -0.14(-0.46%) |
Jan 13, 2017 | 31.28 | 31.28 | 31.28 | 0 | +0.09(+0.30%) | |
Jan 12, 2017 | 31.24 | 31.24 | 30.82 | 31.18 | 19,272 | -0.20(-0.64%) |
Jan 11, 2017 | 31.08 | 31.39 | 31.05 | 31.39 | 16,756 | +0.29(+0.92%) |
Jan 10, 2017 | 30.86 | 31.34 | 30.86 | 31.10 | 134,549 | +0.16(+0.52%) |
Jan 09, 2017 | 31.06 | 31.12 | 30.94 | 30.94 | 2,116 | -0.03(-0.10%) |
Jan 06, 2017 | 31.06 | 31.06 | 30.76 | 30.97 | 2,041 | -0.20(-0.64%) |
Jan 05, 2017 | 31.65 | 31.65 | 31.10 | 31.17 | 16,256 | +0.05(+0.17%) |
Jan 04, 2017 | 31.00 | 31.17 | 30.89 | 31.12 | 10,134 | +0.72(+2.35%) |
Jan 03, 2017 | 30.49 | 30.49 | 30.30 | 30.40 | 3,957 | +0.53(+1.76%) |
Dec 30, 2016 | 29.88 | 29.88 | 29.88 | 0 | -0.03(-0.12%) | |
Dec 29, 2016 | 29.90 | 29.94 | 29.85 | 29.91 | 1,487 | -0.13(-0.43%) |
Dec 28, 2016 | 30.22 | 30.22 | 30.04 | 30.04 | 2,540 | -0.14(-0.46%) |
Dec 27, 2016 | 30.17 | 30.18 | 30.17 | 30.18 | 672 | -0.05(-0.15%) |
Dec 23, 2016 | 30.22 | 30.22 | 30.22 | 0 | +0.07(+0.23%) | |
Dec 22, 2016 | 30.35 | 30.35 | 30.15 | 30.15 | 574 | -0.24(-0.78%) |
Dec 21, 2016 | 30.79 | 30.79 | 30.37 | 30.39 | 3,200 | +0.05(+0.17%) |
Dec 20, 2016 | 30.24 | 30.38 | 30.24 | 30.34 | 4,491 | +0.13(+0.43%) |
Dec 19, 2016 | 30.39 | 30.39 | 30.21 | 30.21 | 2,040 | +0.15(+0.49%) |
Dec 16, 2016 | 30.11 | 30.17 | 30.06 | 30.06 | 1,144 | -0.05(-0.17%) |
Dec 15, 2016 | 30.30 | 30.30 | 30.10 | 30.11 | 3,732 | -0.17(-0.56%) |
Dec 14, 2016 | 30.42 | 30.42 | 30.28 | 30.28 | 1,999 | -0.22(-0.73%) |
Dec 13, 2016 | 30.67 | 30.67 | 30.38 | 30.51 | 21,153 | +0.28(+0.93%) |
Dec 12, 2016 | 30.41 | 30.41 | 30.22 | 30.23 | 4,404 | -0.27(-0.89%) |
Dec 09, 2016 | 30.64 | 30.64 | 30.32 | 30.50 | 7,878 | +0.05(+0.17%) |
Dec 08, 2016 | 30.72 | 30.72 | 30.45 | 30.45 | 5,226 | +0.16(+0.51%) |
Dec 07, 2016 | 29.66 | 30.37 | 29.66 | 30.29 | 26,519 | +0.92(+3.15%) |
Dec 06, 2016 | 29.32 | 29.37 | 29.32 | 29.37 | 1,435 | +0.21(+0.73%) |
Dec 05, 2016 | 29.24 | 29.24 | 29.14 | 29.16 | 8,098 | +0.34(+1.20%) |
Dec 02, 2016 | 28.70 | 28.89 | 28.70 | 28.81 | 4,758 | -0.19(-0.65%) |
Dec 01, 2016 | 29.03 | 29.07 | 29.00 | 29.00 | 2,027 | +0.19(+0.64%) |
Nov 30, 2016 | 29.04 | 29.04 | 28.81 | 28.81 | 2,915 | -0.06(-0.20%) |
Nov 29, 2016 | 28.91 | 28.91 | 28.86 | 28.87 | 1,240 | +0.02(+0.06%) |
Nov 28, 2016 | 28.84 | 28.88 | 28.82 | 28.85 | 1,881 | -0.06(-0.21%) |
Nov 25, 2016 | 28.91 | 28.91 | 28.91 | 28.91 | 1,464 | +0.56(+1.98%) |
Nov 23, 2016 | 28.35 | 28.35 | 28.35 | 0 | -0.16(-0.57%) | |
Nov 22, 2016 | 28.44 | 28.52 | 28.42 | 28.52 | 3,606 | +0.03(+0.09%) |
Nov 21, 2016 | 28.46 | 28.60 | 28.46 | 28.49 | 4,729 | +0.12(+0.43%) |
Nov 18, 2016 | 28.38 | 28.38 | 28.32 | 28.37 | 987 | +0.02(+0.06%) |
Nov 17, 2016 | 28.06 | 28.35 | 28.06 | 28.35 | 18,660 | +0.11(+0.37%) |
Nov 16, 2016 | 28.29 | 28.29 | 28.25 | 28.25 | 954 | -0.11(-0.40%) |
Nov 15, 2016 | 28.29 | 28.36 | 28.29 | 28.36 | 1,395 | +0.08(+0.27%) |
Nov 14, 2016 | 28.46 | 28.46 | 28.29 | 28.29 | 5,581 | -0.11(-0.40%) |
Nov 11, 2016 | 28.39 | 28.43 | 28.36 | 28.40 | 3,060 | +0.22(+0.79%) |
Nov 10, 2016 | 28.28 | 28.28 | 28.14 | 28.18 | 9,240 | -0.24(-0.84%) |
Nov 09, 2016 | 28.22 | 28.43 | 28.06 | 28.41 | 5,325 | -0.54(-1.85%) |
Nov 08, 2016 | 28.80 | 29.16 | 28.79 | 28.95 | 1,569 | +0.18(+0.62%) |
Nov 07, 2016 | 28.48 | 28.84 | 28.48 | 28.77 | 1,583 | +0.62(+2.22%) |
Nov 04, 2016 | 28.24 | 28.30 | 28.12 | 28.15 | 11,598 | -0.31(-1.09%) |
Nov 03, 2016 | 28.75 | 28.75 | 28.43 | 28.46 | 1,456 | -0.19(-0.65%) |
Nov 02, 2016 | 28.81 | 28.81 | 28.62 | 28.64 | 1,320 | -0.26(-0.91%) |
Nov 01, 2016 | 29.29 | 29.32 | 28.82 | 28.91 | 6,218 | -0.31(-1.06%) |
Oct 31, 2016 | 29.29 | 29.29 | 29.22 | 29.22 | 1,417 | -0.10(-0.35%) |
Oct 28, 2016 | 29.29 | 29.41 | 29.22 | 29.32 | 3,477 | +0.03(+0.09%) |
Oct 27, 2016 | 29.42 | 29.42 | 29.20 | 29.29 | 3,889 | -0.10(-0.35%) |
Oct 26, 2016 | 29.29 | 29.41 | 29.29 | 29.40 | 978 | -0.04(-0.15%) |
Oct 25, 2016 | 29.48 | 29.48 | 29.41 | 29.44 | 5,621 | +0.29(+1.01%) |
Oct 21, 2016 | 29.03 | 29.15 | 29.15 | 29.15 | 138 | -0.05(-0.18%) |
Oct 20, 2016 | 29.13 | 29.25 | 29.13 | 29.20 | 4,091 | +0.09(+0.30%) |
Oct 19, 2016 | 29.03 | 29.11 | 29.01 | 29.11 | 2,075 | +0.12(+0.40%) |
Oct 18, 2016 | 28.95 | 29.00 | 28.83 | 29.00 | 1,670 | +0.40(+1.39%) |
Oct 17, 2016 | 28.64 | 28.64 | 28.60 | 28.60 | 683 | -0.33(-1.16%) |
Oct 14, 2016 | 28.82 | 28.93 | 28.82 | 28.93 | 271 | +0.46(+1.63%) |
Oct 13, 2016 | 28.42 | 28.56 | 28.42 | 28.47 | 2,948 | -0.22(-0.75%) |
Oct 12, 2016 | 28.79 | 28.79 | 28.68 | 28.68 | 2,294 | -0.04(-0.13%) |
Oct 11, 2016 | 29.00 | 29.00 | 28.69 | 28.72 | 1,799 | -0.50(-1.70%) |
Oct 10, 2016 | 29.16 | 29.22 | 29.16 | 29.22 | 3,167 | +0.21(+0.71%) |
Oct 07, 2016 | 29.14 | 29.14 | 28.86 | 29.01 | 831 | -0.12(-0.41%) |
Oct 06, 2016 | 29.12 | 29.23 | 29.12 | 29.13 | 10,850 | -0.27(-0.91%) |
Oct 05, 2016 | 29.05 | 29.40 | 29.05 | 29.40 | 6,398 | +0.59(+2.06%) |
Oct 04, 2016 | 28.82 | 28.90 | 28.78 | 28.80 | 3,022 | +0.30(+1.06%) |