Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 28.96 | 29.39 | 28.81 | 29.22 | 91,222 | +0.43(+1.49%) |
Jun 29, 2017 | 29.35 | 29.35 | 28.53 | 28.79 | 112,838 | -0.50(-1.72%) |
Jun 28, 2017 | 29.04 | 29.47 | 28.96 | 29.30 | 130,437 | +0.47(+1.62%) |
Jun 27, 2017 | 28.70 | 29.30 | 28.62 | 28.83 | 151,299 | +0.13(+0.44%) |
Jun 26, 2017 | 28.57 | 28.96 | 28.44 | 28.70 | 132,531 | +0.17(+0.60%) |
Jun 23, 2017 | 28.79 | 28.27 | 28.53 | 220,958 | +0.17(+0.60%) | |
Jun 22, 2017 | 28.44 | 28.55 | 28.10 | 28.36 | 139,232 | -0.04(-0.15%) |
Jun 21, 2017 | 29.38 | 29.42 | 28.40 | 28.40 | 147,670 | -0.94(-3.19%) |
Jun 20, 2017 | 30.28 | 30.28 | 29.34 | 29.34 | 105,106 | -1.06(-3.50%) |
Jun 19, 2017 | 30.53 | 30.66 | 30.23 | 30.40 | 116,056 | +0.00(+0.00%) |
Jun 16, 2017 | 31.08 | 31.08 | 30.15 | 30.40 | 225,701 | -1.02(-3.25%) |
Jun 15, 2017 | 31.34 | 31.51 | 30.79 | 31.43 | 118,648 | -0.09(-0.27%) |
Jun 14, 2017 | 31.64 | 31.81 | 31.34 | 31.51 | 95,817 | -0.09(-0.27%) |
Jun 13, 2017 | 31.98 | 32.08 | 31.38 | 31.60 | 115,942 | -0.34(-1.07%) |
Jun 12, 2017 | 32.32 | 32.40 | 31.49 | 31.94 | 438,204 | -0.34(-1.06%) |
Jun 09, 2017 | 31.51 | 32.36 | 31.51 | 32.28 | 300,832 | +0.72(+2.29%) |
Jun 08, 2017 | 30.79 | 31.60 | 30.45 | 31.55 | 157,796 | +0.81(+2.63%) |
Jun 07, 2017 | 30.66 | 31.06 | 30.57 | 30.74 | 185,779 | +0.00(+0.00%) |
Jun 06, 2017 | 30.62 | 30.87 | 29.98 | 30.74 | 215,860 | +0.00(+0.00%) |
Jun 05, 2017 | 30.74 | 30.91 | 30.53 | 30.74 | 160,736 | +0.00(+0.00%) |
Jun 02, 2017 | 30.28 | 30.91 | 30.23 | 30.74 | 154,122 | +0.47(+1.55%) |
Jun 01, 2017 | 29.94 | 30.32 | 29.85 | 30.28 | 104,278 | +0.38(+1.28%) |
May 31, 2017 | 29.89 | 29.98 | 29.68 | 29.89 | 267,321 | -0.04(-0.14%) |
May 30, 2017 | 29.76 | 30.11 | 29.55 | 29.94 | 159,093 | +0.09(+0.29%) |
May 26, 2017 | 29.98 | 30.06 | 29.64 | 29.85 | 94,003 | +0.00(+0.00%) |
May 25, 2017 | 29.94 | 30.06 | 29.72 | 29.85 | 81,698 | +0.04(+0.14%) |
May 24, 2017 | 29.59 | 29.89 | 29.47 | 29.81 | 118,776 | +0.09(+0.29%) |
May 23, 2017 | 28.74 | 30.15 | 28.70 | 29.72 | 251,687 | +0.98(+3.41%) |
May 22, 2017 | 29.08 | 29.21 | 28.74 | 28.74 | 108,612 | -0.38(-1.32%) |
May 19, 2017 | 29.21 | 29.59 | 28.87 | 29.13 | 255,638 | -0.09(-0.29%) |
May 18, 2017 | 28.66 | 29.34 | 28.59 | 29.21 | 170,468 | +0.38(+1.33%) |
May 17, 2017 | 29.25 | 29.42 | 28.66 | 28.83 | 416,967 | -0.68(-2.31%) |
May 16, 2017 | 29.08 | 29.59 | 28.96 | 29.51 | 243,965 | +0.55(+1.91%) |
May 15, 2017 | 28.23 | 29.30 | 28.23 | 28.96 | 205,008 | +0.72(+2.56%) |
May 12, 2017 | 27.98 | 28.23 | 27.85 | 28.23 | 127,132 | +0.13(+0.45%) |
May 11, 2017 | 27.89 | 28.19 | 27.47 | 28.10 | 139,913 | +0.21(+0.76%) |
May 10, 2017 | 27.38 | 28.23 | 27.19 | 27.89 | 261,578 | +0.47(+1.71%) |
May 09, 2017 | 28.15 | 28.15 | 27.30 | 27.42 | 174,293 | -0.60(-2.13%) |
May 08, 2017 | 28.02 | 28.40 | 27.89 | 28.02 | 236,236 | -0.02(-0.08%) |
May 05, 2017 | 28.40 | 28.40 | 27.64 | 28.04 | 138,889 | -0.40(-1.42%) |
May 04, 2017 | 28.96 | 29.55 | 27.30 | 28.44 | 556,863 | -2.21(-7.22%) |
May 03, 2017 | 31.21 | 31.21 | 29.43 | 30.66 | 318,779 | -0.60(-1.91%) |
May 02, 2017 | 31.34 | 31.60 | 31.13 | 31.26 | 122,556 | -0.21(-0.68%) |
May 01, 2017 | 31.98 | 31.98 | 31.13 | 31.47 | 150,038 | -0.34(-1.07%) |
Apr 28, 2017 | 32.45 | 32.49 | 31.74 | 31.81 | 123,047 | -0.51(-1.58%) |
Apr 27, 2017 | 32.23 | 32.55 | 31.72 | 32.32 | 291,704 | +0.21(+0.66%) |
Apr 26, 2017 | 31.85 | 32.40 | 31.77 | 32.11 | 171,881 | +0.30(+0.94%) |
Apr 25, 2017 | 32.02 | 32.19 | 31.77 | 31.81 | 148,168 | -0.04(-0.13%) |
Apr 24, 2017 | 32.40 | 32.40 | 31.72 | 31.85 | 143,188 | -0.13(-0.40%) |
Apr 21, 2017 | 32.36 | 32.49 | 31.94 | 31.98 | 107,147 | -0.55(-1.70%) |
Apr 20, 2017 | 32.23 | 32.58 | 32.11 | 32.53 | 106,015 | +0.47(+1.46%) |
Apr 19, 2017 | 32.62 | 32.66 | 31.94 | 32.06 | 82,672 | -0.43(-1.31%) |
Apr 18, 2017 | 31.81 | 32.66 | 31.72 | 32.49 | 84,888 | +0.64(+2.01%) |
Apr 17, 2017 | 31.72 | 31.94 | 31.51 | 31.85 | 150,041 | +0.26(+0.81%) |
Apr 13, 2017 | 32.40 | 32.79 | 31.60 | 31.60 | 91,300 | -0.77(-2.37%) |
Apr 12, 2017 | 33.00 | 33.09 | 32.32 | 32.36 | 97,132 | -0.68(-2.06%) |
Apr 11, 2017 | 32.49 | 33.51 | 32.40 | 33.04 | 125,315 | +0.43(+1.31%) |
Apr 10, 2017 | 31.85 | 32.83 | 31.77 | 32.62 | 155,047 | +0.68(+2.13%) |
Apr 07, 2017 | 31.98 | 32.15 | 31.77 | 31.94 | 224,747 | -0.17(-0.53%) |
Apr 06, 2017 | 31.85 | 32.19 | 31.77 | 32.11 | 109,320 | +0.26(+0.80%) |
Apr 05, 2017 | 32.28 | 32.70 | 31.72 | 31.85 | 175,753 | -0.43(-1.32%) |
Apr 04, 2017 | 31.77 | 32.45 | 31.68 | 32.28 | 137,576 | +0.51(+1.61%) |
Apr 03, 2017 | 32.19 | 32.40 | 31.68 | 31.77 | 175,535 | -0.51(-1.58%) |
Mar 31, 2017 | 32.15 | 32.66 | 32.15 | 32.28 | 285,234 | +0.09(+0.26%) |
Mar 30, 2017 | 32.75 | 33.26 | 31.98 | 32.19 | 171,068 | -0.67(-2.05%) |
Mar 29, 2017 | 32.53 | 33.25 | 32.53 | 32.86 | 121,799 | +0.25(+0.78%) |
Mar 28, 2017 | 32.27 | 32.82 | 32.14 | 32.61 | 102,435 | +0.17(+0.52%) |
Mar 27, 2017 | 32.27 | 32.78 | 31.72 | 32.44 | 114,857 | +0.13(+0.39%) |
Mar 24, 2017 | 32.48 | 33.16 | 32.19 | 32.31 | 154,034 | -0.08(-0.26%) |
Mar 23, 2017 | 32.48 | 32.86 | 32.14 | 32.40 | 107,173 | -0.17(-0.52%) |
Mar 22, 2017 | 32.36 | 32.91 | 31.85 | 32.57 | 127,569 | +0.21(+0.66%) |
Mar 21, 2017 | 32.95 | 33.16 | 32.23 | 32.36 | 132,612 | -0.51(-1.55%) |
Mar 20, 2017 | 33.29 | 33.29 | 32.70 | 32.86 | 216,918 | -0.42(-1.27%) |
Mar 17, 2017 | 32.57 | 33.29 | 31.97 | 33.29 | 408,321 | +0.55(+1.68%) |
Mar 16, 2017 | 32.78 | 33.03 | 32.36 | 32.74 | 98,292 | +0.04(+0.13%) |
Mar 15, 2017 | 32.99 | 33.08 | 32.36 | 32.70 | 120,403 | -0.08(-0.26%) |
Mar 14, 2017 | 32.70 | 32.86 | 32.44 | 32.78 | 113,030 | -0.04(-0.13%) |
Mar 13, 2017 | 32.02 | 32.95 | 32.02 | 32.82 | 167,071 | +0.72(+2.25%) |
Mar 10, 2017 | 32.10 | 32.44 | 31.80 | 32.10 | 98,359 | +0.21(+0.67%) |
Mar 09, 2017 | 31.80 | 32.40 | 31.43 | 31.89 | 105,499 | +0.13(+0.40%) |
Mar 08, 2017 | 32.78 | 32.78 | 31.72 | 31.76 | 112,910 | -0.89(-2.73%) |
Mar 07, 2017 | 32.70 | 33.16 | 32.61 | 32.65 | 100,562 | -0.17(-0.52%) |
Mar 06, 2017 | 32.99 | 33.29 | 32.69 | 32.82 | 121,367 | -0.21(-0.64%) |
Mar 03, 2017 | 33.03 | 33.63 | 32.74 | 33.03 | 102,562 | -0.21(-0.64%) |
Mar 02, 2017 | 34.14 | 34.14 | 33.16 | 33.25 | 84,076 | -1.02(-2.97%) |
Mar 01, 2017 | 33.76 | 34.65 | 33.71 | 34.26 | 111,858 | +0.72(+2.15%) |
Feb 28, 2017 | 33.88 | 34.48 | 33.46 | 33.54 | 237,219 | -0.47(-1.37%) |
Feb 27, 2017 | 33.80 | 34.14 | 33.37 | 34.01 | 124,604 | +0.17(+0.50%) |
Feb 24, 2017 | 33.80 | 34.09 | 33.67 | 33.84 | 106,466 | -0.30(-0.87%) |
Feb 23, 2017 | 33.50 | 34.35 | 33.08 | 34.14 | 238,092 | +0.76(+2.29%) |
Feb 22, 2017 | 33.84 | 33.97 | 33.16 | 33.37 | 159,647 | -0.55(-1.62%) |
Feb 21, 2017 | 34.09 | 34.43 | 33.92 | 33.92 | 143,672 | -0.04(-0.12%) |
Feb 17, 2017 | 33.97 | 33.97 | 33.97 | 0 | +0.08(+0.25%) | |
Feb 16, 2017 | 33.42 | 35.15 | 32.63 | 33.88 | 442,452 | +1.19(+3.63%) |
Feb 15, 2017 | 31.80 | 32.86 | 31.73 | 32.70 | 117,875 | +0.68(+2.12%) |
Feb 14, 2017 | 31.72 | 32.23 | 31.51 | 32.02 | 92,890 | +0.17(+0.53%) |
Feb 13, 2017 | 32.10 | 32.61 | 31.72 | 31.85 | 96,870 | -0.34(-1.05%) |
Feb 10, 2017 | 32.48 | 32.86 | 31.89 | 32.19 | 108,396 | -0.30(-0.91%) |
Feb 09, 2017 | 31.80 | 32.57 | 31.80 | 32.48 | 155,418 | +0.68(+2.13%) |
Feb 08, 2017 | 31.68 | 32.14 | 31.55 | 31.80 | 125,327 | +0.17(+0.54%) |
Feb 07, 2017 | 31.59 | 32.06 | 31.25 | 31.64 | 181,172 | +0.08(+0.27%) |
Feb 06, 2017 | 31.72 | 31.85 | 31.25 | 31.55 | 117,307 | +0.00(+0.00%) |
Feb 03, 2017 | 32.10 | 32.23 | 31.42 | 31.55 | 159,880 | -0.30(-0.93%) |
Feb 02, 2017 | 31.72 | 32.14 | 31.55 | 31.85 | 147,921 | +0.04(+0.13%) |
Feb 01, 2017 | 32.14 | 32.14 | 31.66 | 31.80 | 109,690 | -0.21(-0.66%) |
Jan 31, 2017 | 31.42 | 32.14 | 31.42 | 32.02 | 167,383 | +0.51(+1.62%) |
Jan 30, 2017 | 31.80 | 31.89 | 31.42 | 31.51 | 105,930 | -0.51(-1.59%) |
Jan 27, 2017 | 31.72 | 32.19 | 31.51 | 32.02 | 129,984 | +0.34(+1.07%) |
Jan 26, 2017 | 32.10 | 32.58 | 31.59 | 31.68 | 126,479 | -0.51(-1.58%) |
Jan 25, 2017 | 32.36 | 32.86 | 31.85 | 32.19 | 206,492 | +0.47(+1.47%) |
Jan 24, 2017 | 31.30 | 31.80 | 31.00 | 31.72 | 317,121 | +0.51(+1.63%) |
Jan 23, 2017 | 31.42 | 31.76 | 31.13 | 31.21 | 223,833 | -0.21(-0.67%) |
Jan 20, 2017 | 30.96 | 31.89 | 30.91 | 31.42 | 300,630 | +0.25(+0.82%) |
Jan 19, 2017 | 32.06 | 32.23 | 31.13 | 31.17 | 212,575 | -0.89(-2.78%) |
Jan 18, 2017 | 32.48 | 32.95 | 31.72 | 32.06 | 135,215 | -0.42(-1.31%) |
Jan 17, 2017 | 32.61 | 32.80 | 32.10 | 32.48 | 154,491 | -0.17(-0.52%) |
Jan 13, 2017 | 32.65 | 32.65 | 32.65 | 0 | -0.85(-2.53%) | |
Jan 12, 2017 | 33.97 | 34.01 | 33.20 | 33.50 | 98,528 | -0.59(-1.74%) |
Jan 11, 2017 | 34.39 | 34.41 | 33.92 | 34.09 | 129,609 | -0.55(-1.59%) |
Jan 10, 2017 | 34.77 | 35.49 | 34.43 | 34.65 | 178,165 | -0.21(-0.61%) |
Jan 09, 2017 | 33.08 | 35.20 | 33.08 | 34.86 | 171,419 | +1.65(+4.98%) |
Jan 06, 2017 | 34.09 | 34.09 | 32.86 | 33.20 | 296,162 | -0.76(-2.25%) |
Jan 05, 2017 | 35.88 | 36.47 | 33.76 | 33.97 | 265,822 | -2.12(-5.88%) |
Jan 04, 2017 | 36.38 | 36.89 | 35.96 | 36.09 | 290,343 | -0.64(-1.73%) |
Jan 03, 2017 | 37.66 | 37.70 | 36.47 | 36.72 | 212,981 | -1.19(-3.13%) |
Dec 30, 2016 | 37.91 | 37.91 | 37.91 | 0 | +0.68(+1.82%) | |
Dec 29, 2016 | 37.36 | 37.70 | 37.15 | 37.23 | 135,495 | -0.08(-0.20%) |
Dec 28, 2016 | 37.27 | 37.35 | 36.93 | 37.31 | 122,137 | +0.04(+0.11%) |
Dec 27, 2016 | 37.27 | 37.56 | 37.06 | 37.27 | 68,158 | -0.08(-0.23%) |
Dec 23, 2016 | 37.35 | 37.35 | 37.35 | 0 | +0.51(+1.38%) | |
Dec 22, 2016 | 37.18 | 37.31 | 36.55 | 36.84 | 80,699 | -0.34(-0.91%) |
Dec 21, 2016 | 37.65 | 37.90 | 37.14 | 37.18 | 158,848 | -0.68(-1.79%) |
Dec 20, 2016 | 36.72 | 37.94 | 36.34 | 37.86 | 175,105 | +1.14(+3.11%) |
Dec 19, 2016 | 36.08 | 37.44 | 35.28 | 36.72 | 219,106 | +0.84(+2.36%) |
Dec 16, 2016 | 34.90 | 36.27 | 34.56 | 35.87 | 537,052 | +0.89(+2.54%) |
Dec 15, 2016 | 34.82 | 35.24 | 34.48 | 34.99 | 314,417 | +0.13(+0.36%) |
Dec 14, 2016 | 35.07 | 35.28 | 34.60 | 34.86 | 86,749 | -0.21(-0.60%) |
Dec 13, 2016 | 35.37 | 35.41 | 34.60 | 35.07 | 332,237 | -0.17(-0.48%) |
Dec 12, 2016 | 35.32 | 35.53 | 35.11 | 35.24 | 157,525 | -0.08(-0.24%) |
Dec 09, 2016 | 35.49 | 35.66 | 35.07 | 35.32 | 229,158 | -0.38(-1.06%) |
Dec 08, 2016 | 34.90 | 36.29 | 34.44 | 35.70 | 272,173 | +0.80(+2.30%) |
Dec 07, 2016 | 34.99 | 35.28 | 34.51 | 34.90 | 193,120 | -0.04(-0.12%) |
Dec 06, 2016 | 34.44 | 35.37 | 33.38 | 34.94 | 252,455 | +0.76(+2.22%) |
Dec 05, 2016 | 33.08 | 34.18 | 33.08 | 34.18 | 159,673 | +1.01(+3.06%) |
Dec 02, 2016 | 33.55 | 33.76 | 32.83 | 33.17 | 140,191 | -0.46(-1.38%) |
Dec 01, 2016 | 33.30 | 33.93 | 33.17 | 33.63 | 139,385 | +0.38(+1.14%) |
Nov 30, 2016 | 33.00 | 33.55 | 32.91 | 33.25 | 132,956 | +0.38(+1.16%) |
Nov 29, 2016 | 32.49 | 33.08 | 32.28 | 32.87 | 309,710 | +0.55(+1.70%) |
Nov 28, 2016 | 33.84 | 34.18 | 32.18 | 32.32 | 216,345 | -1.73(-5.09%) |
Nov 25, 2016 | 32.96 | 34.44 | 32.70 | 34.06 | 212,104 | +1.27(+3.87%) |
Nov 23, 2016 | 32.79 | 32.79 | 32.79 | 0 | -0.17(-0.51%) | |
Nov 22, 2016 | 32.37 | 32.96 | 32.07 | 32.96 | 175,446 | +0.68(+2.09%) |
Nov 21, 2016 | 32.96 | 32.96 | 31.39 | 32.28 | 151,020 | -0.68(-2.05%) |
Nov 18, 2016 | 32.62 | 33.51 | 30.89 | 32.96 | 349,725 | +0.42(+1.30%) |
Nov 17, 2016 | 31.06 | 32.62 | 31.06 | 32.53 | 213,844 | +1.35(+4.34%) |
Nov 16, 2016 | 31.52 | 31.56 | 30.84 | 31.18 | 168,823 | -0.34(-1.07%) |
Nov 15, 2016 | 29.79 | 31.66 | 29.79 | 31.52 | 263,221 | +1.73(+5.82%) |
Nov 14, 2016 | 29.91 | 30.00 | 29.37 | 29.79 | 305,829 | +0.08(+0.28%) |
Nov 11, 2016 | 29.24 | 29.79 | 28.82 | 29.70 | 255,606 | +0.55(+1.88%) |
Nov 10, 2016 | 30.30 | 30.42 | 28.82 | 29.15 | 252,404 | -0.97(-3.23%) |
Nov 09, 2016 | 30.38 | 30.93 | 29.58 | 30.13 | 240,124 | -0.85(-2.73%) |
Nov 08, 2016 | 32.53 | 32.53 | 30.42 | 30.97 | 310,609 | -1.86(-5.66%) |
Nov 07, 2016 | 32.45 | 33.13 | 32.28 | 32.83 | 159,680 | +0.55(+1.70%) |
Nov 04, 2016 | 32.20 | 32.49 | 31.71 | 32.28 | 82,204 | +0.08(+0.26%) |
Nov 03, 2016 | 32.96 | 33.13 | 32.07 | 32.20 | 84,028 | -0.72(-2.18%) |
Nov 02, 2016 | 32.87 | 33.13 | 32.62 | 32.91 | 113,612 | -0.17(-0.51%) |
Nov 01, 2016 | 32.15 | 33.34 | 32.07 | 33.08 | 117,000 | +0.93(+2.89%) |
Oct 31, 2016 | 31.77 | 32.24 | 31.35 | 32.15 | 127,344 | +0.59(+1.87%) |
Oct 28, 2016 | 31.90 | 32.20 | 31.48 | 31.56 | 49,253 | -0.34(-1.06%) |
Oct 27, 2016 | 32.11 | 32.15 | 31.56 | 31.90 | 54,008 | +0.08(+0.27%) |
Oct 26, 2016 | 32.15 | 32.41 | 31.73 | 31.82 | 69,830 | -0.59(-1.83%) |
Oct 25, 2016 | 32.15 | 32.70 | 32.15 | 32.41 | 102,744 | +0.04(+0.13%) |
Oct 24, 2016 | 31.48 | 32.41 | 31.27 | 32.37 | 92,225 | +1.06(+3.37%) |
Oct 21, 2016 | 31.06 | 31.44 | 30.76 | 31.31 | 43,165 | +0.08(+0.27%) |
Oct 20, 2016 | 31.01 | 31.39 | 30.93 | 31.22 | 65,431 | +0.13(+0.41%) |
Oct 19, 2016 | 30.59 | 31.22 | 30.25 | 31.10 | 106,573 | +0.63(+2.08%) |
Oct 18, 2016 | 30.97 | 30.97 | 30.34 | 30.46 | 80,763 | -0.13(-0.41%) |
Oct 17, 2016 | 30.89 | 31.14 | 30.55 | 30.59 | 74,777 | -0.42(-1.36%) |
Oct 14, 2016 | 31.48 | 31.50 | 30.72 | 31.01 | 109,403 | -0.38(-1.21%) |
Oct 13, 2016 | 31.31 | 31.65 | 31.01 | 31.39 | 102,394 | -0.21(-0.67%) |
Oct 12, 2016 | 31.65 | 32.07 | 31.27 | 31.60 | 72,624 | -0.04(-0.13%) |
Oct 11, 2016 | 31.35 | 31.69 | 30.84 | 31.65 | 106,803 | +0.17(+0.54%) |
Oct 10, 2016 | 30.34 | 31.52 | 30.30 | 31.48 | 101,222 | +1.23(+4.08%) |
Oct 07, 2016 | 30.57 | 30.62 | 29.90 | 30.24 | 83,108 | -0.30(-1.00%) |
Oct 06, 2016 | 30.07 | 30.68 | 30.07 | 30.55 | 66,433 | +0.39(+1.29%) |
Oct 05, 2016 | 30.45 | 30.45 | 30.02 | 30.16 | 145,064 | -0.06(-0.20%) |
Oct 04, 2016 | 30.21 | 30.61 | 30.08 | 30.22 | 66,663 | -0.02(-0.06%) |
Oct 03, 2016 | 30.44 | 30.58 | 30.08 | 30.24 | 143,441 | -0.34(-1.11%) |
Sep 30, 2016 | 29.58 | 30.83 | 29.56 | 30.57 | 183,519 | +1.10(+3.73%) |
Sep 29, 2016 | 29.56 | 29.76 | 29.16 | 29.48 | 121,126 | -0.11(-0.36%) |
Sep 28, 2016 | 29.44 | 30.09 | 29.15 | 29.58 | 140,072 | +0.13(+0.43%) |
Sep 27, 2016 | 29.18 | 29.89 | 29.12 | 29.45 | 237,614 | +0.19(+0.63%) |
Sep 26, 2016 | 29.81 | 31.09 | 28.82 | 29.27 | 769,410 | +0.04(+0.14%) |
Sep 23, 2016 | 29.32 | 29.51 | 29.01 | 29.23 | 93,873 | -0.19(-0.63%) |
Sep 22, 2016 | 29.43 | 29.45 | 28.87 | 29.41 | 126,192 | +0.20(+0.69%) |
Sep 21, 2016 | 29.06 | 30.06 | 28.71 | 29.21 | 174,516 | +0.27(+0.93%) |
Sep 20, 2016 | 29.54 | 29.60 | 28.81 | 28.94 | 107,242 | -0.42(-1.43%) |
Sep 19, 2016 | 29.72 | 29.81 | 29.21 | 29.36 | 190,065 | -0.25(-0.85%) |
Sep 16, 2016 | 30.23 | 30.29 | 29.45 | 29.61 | 211,818 | -0.50(-1.65%) |
Sep 15, 2016 | 29.66 | 30.13 | 29.53 | 30.11 | 139,843 | +0.58(+1.97%) |
Sep 14, 2016 | 29.32 | 29.72 | 29.18 | 29.53 | 91,880 | +0.29(+0.98%) |
Sep 13, 2016 | 29.58 | 29.88 | 29.06 | 29.24 | 126,340 | -0.56(-1.89%) |
Sep 12, 2016 | 29.95 | 30.21 | 29.25 | 29.81 | 152,004 | -0.26(-0.87%) |
Sep 09, 2016 | 30.84 | 30.84 | 30.04 | 30.07 | 134,172 | -0.96(-3.09%) |
Sep 08, 2016 | 31.68 | 31.68 | 30.96 | 31.03 | 111,290 | -0.76(-2.38%) |
Sep 07, 2016 | 31.73 | 32.00 | 31.14 | 31.79 | 139,918 | +0.05(+0.16%) |
Sep 06, 2016 | 32.25 | 32.25 | 31.57 | 31.73 | 81,514 | -0.49(-1.51%) |
Sep 02, 2016 | 31.01 | 32.22 | 32.22 | 32.22 | 93,067 | +1.28(+4.13%) |
Sep 01, 2016 | 31.03 | 31.09 | 30.62 | 30.94 | 97,332 | -0.14(-0.46%) |
Aug 31, 2016 | 30.78 | 31.16 | 30.58 | 31.09 | 146,063 | +0.27(+0.87%) |
Aug 30, 2016 | 30.61 | 31.31 | 30.61 | 30.82 | 98,588 | +0.20(+0.66%) |
Aug 29, 2016 | 30.37 | 30.69 | 30.12 | 30.62 | 73,208 | +0.21(+0.69%) |
Aug 26, 2016 | 30.69 | 31.01 | 30.18 | 30.41 | 81,737 | -0.20(-0.66%) |
Aug 25, 2016 | 30.32 | 31.04 | 30.29 | 30.61 | 59,598 | +0.13(+0.44%) |
Aug 24, 2016 | 30.71 | 30.84 | 30.37 | 30.47 | 72,528 | -0.26(-0.85%) |
Aug 23, 2016 | 30.40 | 31.12 | 30.40 | 30.73 | 68,381 | +0.34(+1.14%) |
Aug 22, 2016 | 30.13 | 30.60 | 29.73 | 30.39 | 56,853 | +0.14(+0.47%) |
Aug 19, 2016 | 29.96 | 30.51 | 29.73 | 30.25 | 91,781 | +0.11(+0.36%) |
Aug 18, 2016 | 30.01 | 30.28 | 29.91 | 30.14 | 57,963 | +0.12(+0.39%) |
Aug 17, 2016 | 30.11 | 30.29 | 29.81 | 30.02 | 101,044 | -0.13(-0.42%) |
Aug 16, 2016 | 30.55 | 30.55 | 30.09 | 30.14 | 122,395 | -0.45(-1.46%) |
Aug 15, 2016 | 30.89 | 30.94 | 30.35 | 30.59 | 183,700 | -0.81(-2.57%) |
Aug 12, 2016 | 30.90 | 31.47 | 30.67 | 31.40 | 63,436 | +0.43(+1.39%) |
Aug 11, 2016 | 31.18 | 31.35 | 30.83 | 30.97 | 70,860 | -0.14(-0.46%) |
Aug 10, 2016 | 31.23 | 31.32 | 30.74 | 31.11 | 75,074 | -0.01(-0.03%) |
Aug 09, 2016 | 31.52 | 31.53 | 31.04 | 31.12 | 131,146 | -0.43(-1.36%) |
Aug 08, 2016 | 31.76 | 32.26 | 31.51 | 31.55 | 129,883 | -0.04(-0.13%) |
Aug 05, 2016 | 30.57 | 31.95 | 30.46 | 31.59 | 185,848 | +1.05(+3.44%) |
Aug 04, 2016 | 29.46 | 31.42 | 29.45 | 30.54 | 178,649 | +0.07(+0.22%) |
Aug 03, 2016 | 30.27 | 30.67 | 30.06 | 30.47 | 135,599 | +0.26(+0.86%) |
Aug 02, 2016 | 30.69 | 30.88 | 29.91 | 30.21 | 97,441 | -0.38(-1.24%) |
Aug 01, 2016 | 30.93 | 30.94 | 30.13 | 30.59 | 157,000 | -0.52(-1.68%) |
Jul 29, 2016 | 31.23 | 31.63 | 30.92 | 31.11 | 132,708 | -0.22(-0.70%) |
Jul 28, 2016 | 31.44 | 31.47 | 30.82 | 31.33 | 57,087 | -0.08(-0.27%) |
Jul 27, 2016 | 31.15 | 31.47 | 30.94 | 31.42 | 82,147 | +0.29(+0.92%) |
Jul 26, 2016 | 30.53 | 31.24 | 30.53 | 31.13 | 73,152 | +0.34(+1.12%) |
Jul 25, 2016 | 30.92 | 31.26 | 30.57 | 30.78 | 97,520 | -0.09(-0.30%) |
Jul 22, 2016 | 30.22 | 30.92 | 30.00 | 30.88 | 96,632 | +0.77(+2.57%) |
Jul 21, 2016 | 30.57 | 30.57 | 29.19 | 30.10 | 110,700 | -0.48(-1.57%) |
Jul 20, 2016 | 30.62 | 30.92 | 30.35 | 30.58 | 152,811 | +0.07(+0.22%) |
Jul 19, 2016 | 30.85 | 31.10 | 30.32 | 30.51 | 165,745 | -0.51(-1.65%) |
Jul 18, 2016 | 31.20 | 31.52 | 30.65 | 31.03 | 121,748 | -0.13(-0.41%) |
Jul 15, 2016 | 31.41 | 31.65 | 29.71 | 31.15 | 128,534 | -0.01(-0.03%) |
Jul 14, 2016 | 31.10 | 31.42 | 30.89 | 31.16 | 151,168 | +0.37(+1.20%) |
Jul 13, 2016 | 30.86 | 31.04 | 30.55 | 30.79 | 240,449 | +0.06(+0.19%) |
Jul 12, 2016 | 30.95 | 31.13 | 30.54 | 30.73 | 174,724 | -0.08(-0.25%) |
Jul 11, 2016 | 30.16 | 30.89 | 30.04 | 30.81 | 71,904 | +0.71(+2.35%) |
Jul 08, 2016 | 29.72 | 30.27 | 29.58 | 30.10 | 163,315 | +0.72(+2.43%) |
Jul 07, 2016 | 29.54 | 30.00 | 28.99 | 29.39 | 72,269 | +0.19(+0.66%) |
Jul 05, 2016 | 30.05 | 30.47 | 29.04 | 29.19 | 119,586 | -1.09(-3.61%) |