Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.94 | 36.10 | 35.56 | 35.63 | 1,342,909 | -0.23(-0.64%) |
Jul 28, 2017 | 36.15 | 36.43 | 35.65 | 35.86 | 1,644,922 | -0.44(-1.22%) |
Jul 27, 2017 | 36.20 | 36.49 | 36.00 | 36.31 | 1,089,074 | +0.03(+0.08%) |
Jul 26, 2017 | 36.70 | 36.74 | 36.19 | 36.28 | 1,373,961 | -0.46(-1.26%) |
Jul 25, 2017 | 36.23 | 36.77 | 36.05 | 36.74 | 1,956,931 | +0.54(+1.48%) |
Jul 24, 2017 | 36.29 | 36.30 | 35.99 | 36.20 | 1,605,952 | -0.08(-0.23%) |
Jul 21, 2017 | 36.22 | 36.92 | 36.22 | 36.29 | 2,449,981 | +0.05(+0.13%) |
Jul 20, 2017 | 36.62 | 36.62 | 36.05 | 36.24 | 1,219,232 | -0.22(-0.61%) |
Jul 19, 2017 | 36.47 | 36.80 | 36.38 | 36.46 | 1,536,843 | +0.30(+0.84%) |
Jul 18, 2017 | 36.74 | 36.80 | 35.97 | 36.16 | 2,056,111 | -0.66(-1.78%) |
Jul 17, 2017 | 37.08 | 37.17 | 36.75 | 36.81 | 1,170,628 | -0.28(-0.75%) |
Jul 14, 2017 | 37.03 | 37.23 | 36.92 | 37.09 | 1,518,227 | +0.06(+0.15%) |
Jul 13, 2017 | 36.61 | 37.08 | 36.54 | 37.04 | 1,684,928 | +0.37(+1.01%) |
Jul 12, 2017 | 37.25 | 37.58 | 36.34 | 36.67 | 1,985,596 | -0.37(-1.00%) |
Jul 11, 2017 | 37.03 | 37.19 | 36.64 | 37.04 | 3,157,666 | -0.70(-1.86%) |
Jul 10, 2017 | 37.14 | 37.85 | 36.92 | 37.74 | 1,968,634 | +0.50(+1.34%) |
Jul 07, 2017 | 36.12 | 37.44 | 36.12 | 37.24 | 2,651,851 | +1.12(+3.09%) |
Jul 06, 2017 | 36.35 | 36.39 | 35.95 | 36.12 | 2,259,670 | -0.38(-1.04%) |
Jul 05, 2017 | 36.18 | 36.54 | 35.96 | 36.50 | 1,312,128 | +0.26(+0.71%) |
Jul 03, 2017 | 36.57 | 36.57 | 36.23 | 36.24 | 579,086 | -0.17(-0.46%) |
Jun 30, 2017 | 36.00 | 36.69 | 35.99 | 36.41 | 1,560,605 | +0.55(+1.54%) |
Jun 29, 2017 | 36.40 | 36.54 | 35.78 | 35.86 | 1,602,866 | -0.64(-1.74%) |
Jun 28, 2017 | 36.26 | 36.65 | 35.82 | 36.49 | 1,354,738 | +0.53(+1.49%) |
Jun 27, 2017 | 36.21 | 36.44 | 35.92 | 35.96 | 1,255,610 | -0.26(-0.71%) |
Jun 26, 2017 | 36.04 | 36.26 | 35.90 | 36.22 | 931,423 | +0.21(+0.59%) |
Jun 23, 2017 | 35.79 | 36.19 | 35.65 | 36.00 | 2,355,334 | +0.17(+0.46%) |
Jun 22, 2017 | 35.88 | 36.01 | 35.75 | 35.84 | 1,313,254 | -0.14(-0.38%) |
Jun 21, 2017 | 35.92 | 36.40 | 35.60 | 35.98 | 2,286,464 | +0.02(+0.05%) |
Jun 20, 2017 | 36.06 | 36.63 | 35.67 | 35.96 | 2,899,840 | +0.25(+0.70%) |
Jun 19, 2017 | 35.69 | 35.92 | 35.49 | 35.71 | 1,428,971 | +0.19(+0.54%) |
Jun 16, 2017 | 35.10 | 35.55 | 35.10 | 35.52 | 1,905,126 | -0.02(-0.05%) |
Jun 15, 2017 | 35.77 | 35.94 | 35.41 | 35.53 | 1,513,730 | -0.52(-1.43%) |
Jun 14, 2017 | 35.66 | 36.31 | 35.42 | 36.05 | 1,939,018 | +0.51(+1.43%) |
Jun 13, 2017 | 35.06 | 35.56 | 35.01 | 35.54 | 1,513,496 | +0.54(+1.55%) |
Jun 12, 2017 | 34.81 | 35.17 | 34.78 | 35.00 | 1,632,123 | +0.13(+0.37%) |
Jun 09, 2017 | 34.94 | 35.08 | 34.68 | 34.87 | 1,248,790 | -0.02(-0.05%) |
Jun 08, 2017 | 34.94 | 35.08 | 34.69 | 34.89 | 1,746,484 | -0.16(-0.45%) |
Jun 07, 2017 | 34.79 | 35.12 | 34.78 | 35.05 | 2,052,208 | +0.27(+0.77%) |
Jun 06, 2017 | 34.39 | 35.00 | 34.23 | 34.78 | 2,386,984 | +0.19(+0.56%) |
Jun 05, 2017 | 35.16 | 35.26 | 34.56 | 34.58 | 2,482,622 | -0.70(-1.98%) |
Jun 02, 2017 | 34.85 | 35.49 | 34.84 | 35.28 | 2,212,708 | +0.50(+1.43%) |
Jun 01, 2017 | 34.01 | 34.81 | 33.85 | 34.79 | 2,554,789 | +0.77(+2.28%) |
May 31, 2017 | 34.28 | 34.33 | 33.78 | 34.01 | 2,486,329 | -0.12(-0.35%) |
May 30, 2017 | 34.41 | 34.51 | 33.90 | 34.13 | 2,561,695 | -0.32(-0.94%) |
May 26, 2017 | 34.56 | 34.65 | 34.41 | 34.46 | 1,434,478 | -0.27(-0.77%) |
May 25, 2017 | 35.02 | 35.18 | 34.40 | 34.72 | 3,113,411 | -0.27(-0.76%) |
May 24, 2017 | 34.51 | 35.02 | 34.21 | 34.99 | 3,057,724 | +0.18(+0.50%) |
May 23, 2017 | 35.82 | 36.28 | 34.57 | 34.81 | 5,623,978 | -0.23(-0.66%) |
May 22, 2017 | 35.02 | 35.28 | 34.79 | 35.05 | 6,312,467 | +0.18(+0.50%) |
May 19, 2017 | 34.58 | 35.02 | 34.51 | 34.87 | 1,875,099 | +0.34(+0.99%) |
May 18, 2017 | 33.96 | 34.62 | 33.73 | 34.53 | 2,081,057 | +0.58(+1.71%) |
May 17, 2017 | 34.68 | 34.92 | 33.89 | 33.95 | 2,536,459 | -0.73(-2.10%) |
May 16, 2017 | 34.63 | 34.71 | 34.31 | 34.68 | 1,373,267 | +0.18(+0.51%) |
May 15, 2017 | 34.23 | 34.62 | 34.12 | 34.50 | 1,528,245 | +0.40(+1.16%) |
May 12, 2017 | 34.33 | 34.35 | 33.86 | 34.11 | 1,601,390 | -0.27(-0.78%) |
May 11, 2017 | 34.24 | 34.42 | 33.92 | 34.37 | 1,642,913 | +0.04(+0.11%) |
May 10, 2017 | 34.34 | 34.57 | 34.07 | 34.34 | 1,739,046 | -0.09(-0.27%) |
May 09, 2017 | 33.84 | 34.54 | 33.80 | 34.43 | 1,834,548 | +0.66(+1.97%) |
May 08, 2017 | 33.72 | 33.89 | 33.52 | 33.76 | 1,333,585 | +0.03(+0.08%) |
May 05, 2017 | 33.76 | 33.79 | 33.52 | 33.74 | 1,184,638 | +0.13(+0.38%) |
May 04, 2017 | 33.25 | 33.73 | 33.18 | 33.61 | 1,456,490 | +0.41(+1.22%) |
May 03, 2017 | 33.15 | 33.33 | 32.94 | 33.20 | 1,715,536 | -0.02(-0.06%) |
May 02, 2017 | 33.22 | 33.43 | 32.92 | 33.22 | 1,919,535 | -0.07(-0.22%) |
May 01, 2017 | 33.28 | 33.44 | 33.09 | 33.29 | 1,565,345 | +0.13(+0.39%) |
Apr 28, 2017 | 33.63 | 33.63 | 32.77 | 33.17 | 1,813,653 | -0.48(-1.42%) |
Apr 27, 2017 | 33.50 | 33.72 | 33.22 | 33.64 | 1,686,362 | +0.14(+0.41%) |
Apr 26, 2017 | 32.94 | 33.66 | 32.80 | 33.51 | 2,142,578 | +0.67(+2.05%) |
Apr 25, 2017 | 32.79 | 32.93 | 32.32 | 32.83 | 2,765,507 | -0.28(-0.83%) |
Apr 24, 2017 | 33.76 | 33.86 | 32.93 | 33.11 | 2,175,284 | -0.23(-0.69%) |
Apr 21, 2017 | 33.43 | 33.50 | 32.99 | 33.34 | 1,988,765 | -0.12(-0.36%) |
Apr 20, 2017 | 34.23 | 34.36 | 33.21 | 33.46 | 3,423,510 | -0.60(-1.76%) |
Apr 19, 2017 | 34.30 | 34.40 | 33.93 | 34.06 | 1,446,327 | -0.12(-0.35%) |
Apr 18, 2017 | 33.77 | 34.44 | 33.66 | 34.18 | 1,866,601 | +0.24(+0.71%) |
Apr 17, 2017 | 33.49 | 33.96 | 33.40 | 33.94 | 1,536,084 | +0.56(+1.68%) |
Apr 13, 2017 | 33.30 | 33.81 | 33.23 | 33.38 | 2,457,331 | +0.13(+0.39%) |
Apr 12, 2017 | 33.68 | 33.71 | 33.18 | 33.25 | 1,672,470 | -0.46(-1.37%) |
Apr 11, 2017 | 33.38 | 33.79 | 33.17 | 33.71 | 3,912,226 | +1.14(+3.51%) |
Apr 10, 2017 | 32.47 | 33.03 | 32.35 | 32.57 | 1,376,486 | +0.08(+0.25%) |
Apr 07, 2017 | 32.44 | 32.79 | 32.36 | 32.48 | 1,342,649 | -0.09(-0.28%) |
Apr 06, 2017 | 32.34 | 32.81 | 32.17 | 32.58 | 1,891,358 | +0.18(+0.57%) |
Apr 05, 2017 | 32.81 | 33.07 | 32.36 | 32.39 | 1,776,098 | -0.21(-0.65%) |
Apr 04, 2017 | 32.81 | 32.96 | 32.52 | 32.60 | 2,122,427 | -0.31(-0.95%) |
Apr 03, 2017 | 33.27 | 33.41 | 32.91 | 32.92 | 1,459,583 | -0.29(-0.86%) |
Mar 31, 2017 | 33.35 | 33.45 | 33.19 | 33.20 | 1,974,337 | -0.26(-0.77%) |
Mar 30, 2017 | 33.27 | 33.61 | 33.15 | 33.46 | 1,500,881 | +0.03(+0.08%) |
Mar 29, 2017 | 33.37 | 33.48 | 33.17 | 33.43 | 1,727,826 | -0.06(-0.16%) |
Mar 28, 2017 | 32.89 | 33.54 | 32.80 | 33.49 | 2,256,520 | +0.49(+1.48%) |
Mar 27, 2017 | 32.50 | 33.03 | 32.41 | 33.00 | 1,309,094 | +0.02(+0.06%) |
Mar 24, 2017 | 33.10 | 33.35 | 32.83 | 32.98 | 1,563,759 | +0.03(+0.08%) |
Mar 23, 2017 | 32.83 | 33.30 | 32.70 | 32.95 | 1,828,428 | +0.07(+0.22%) |
Mar 22, 2017 | 32.96 | 32.96 | 32.24 | 32.88 | 2,219,345 | -0.06(-0.20%) |
Mar 21, 2017 | 33.67 | 33.67 | 32.73 | 32.94 | 2,147,452 | -0.52(-1.57%) |
Mar 20, 2017 | 33.65 | 33.65 | 33.22 | 33.47 | 2,016,738 | -0.25(-0.74%) |
Mar 17, 2017 | 33.99 | 34.12 | 33.65 | 33.72 | 2,747,356 | -0.38(-1.11%) |
Mar 16, 2017 | 33.42 | 34.27 | 33.29 | 34.09 | 3,234,394 | +0.86(+2.57%) |
Mar 15, 2017 | 33.05 | 33.37 | 32.74 | 33.24 | 1,892,325 | +0.37(+1.12%) |
Mar 14, 2017 | 32.87 | 33.01 | 32.55 | 32.87 | 1,571,064 | -0.14(-0.42%) |
Mar 13, 2017 | 33.37 | 33.52 | 32.95 | 33.01 | 1,869,278 | -0.36(-1.07%) |
Mar 10, 2017 | 33.01 | 33.78 | 33.00 | 33.37 | 3,100,663 | +0.66(+2.02%) |
Mar 09, 2017 | 33.05 | 33.21 | 32.36 | 32.70 | 4,548,438 | -0.28(-0.84%) |
Mar 08, 2017 | 32.63 | 33.10 | 32.55 | 32.98 | 2,731,831 | +0.37(+1.13%) |
Mar 07, 2017 | 32.24 | 32.78 | 32.12 | 32.61 | 2,799,688 | +0.37(+1.14%) |
Mar 06, 2017 | 32.00 | 32.38 | 31.72 | 32.24 | 2,250,196 | -0.04(-0.11%) |
Mar 03, 2017 | 32.12 | 32.30 | 31.85 | 32.28 | 2,205,283 | +0.11(+0.34%) |
Mar 02, 2017 | 31.94 | 32.52 | 31.67 | 32.17 | 2,139,683 | +0.06(+0.20%) |
Mar 01, 2017 | 31.72 | 32.40 | 31.66 | 32.11 | 2,498,967 | +0.72(+2.28%) |
Feb 28, 2017 | 31.48 | 31.60 | 31.25 | 31.39 | 2,622,563 | -0.24(-0.76%) |
Feb 27, 2017 | 31.04 | 31.68 | 30.86 | 31.63 | 2,831,331 | +0.61(+1.96%) |
Feb 24, 2017 | 31.08 | 31.42 | 30.73 | 31.02 | 3,411,217 | -0.20(-0.65%) |
Feb 23, 2017 | 31.31 | 31.48 | 31.07 | 31.22 | 4,251,695 | +0.03(+0.09%) |
Feb 22, 2017 | 31.54 | 31.70 | 30.98 | 31.20 | 10,804,213 | +1.78(+6.06%) |
Feb 21, 2017 | 29.07 | 29.48 | 28.83 | 29.41 | 4,093,040 | +0.46(+1.59%) |
Feb 17, 2017 | 28.95 | 28.95 | 28.95 | 0 | +0.06(+0.19%) | |
Feb 16, 2017 | 29.32 | 29.47 | 28.83 | 28.90 | 1,894,398 | -0.42(-1.44%) |
Feb 15, 2017 | 29.03 | 29.44 | 28.86 | 29.32 | 2,011,929 | +0.27(+0.92%) |
Feb 14, 2017 | 29.17 | 29.24 | 28.78 | 29.05 | 1,544,966 | -0.19(-0.66%) |
Feb 13, 2017 | 29.33 | 29.48 | 29.05 | 29.25 | 1,664,265 | +0.08(+0.28%) |
Feb 10, 2017 | 28.71 | 29.23 | 28.59 | 29.16 | 1,888,962 | +0.51(+1.76%) |
Feb 09, 2017 | 28.69 | 28.72 | 28.20 | 28.66 | 2,003,723 | -0.03(-0.10%) |
Feb 08, 2017 | 28.71 | 28.93 | 28.40 | 28.69 | 1,582,141 | -0.12(-0.41%) |
Feb 07, 2017 | 29.09 | 29.09 | 28.47 | 28.81 | 2,119,872 | -0.18(-0.63%) |
Feb 06, 2017 | 28.99 | 29.26 | 28.70 | 28.99 | 2,248,587 | -0.13(-0.44%) |
Feb 03, 2017 | 29.03 | 29.16 | 28.69 | 29.12 | 1,758,374 | +0.30(+1.05%) |
Feb 02, 2017 | 28.80 | 29.14 | 28.61 | 28.82 | 1,665,655 | -0.14(-0.48%) |
Feb 01, 2017 | 28.94 | 29.12 | 28.62 | 28.95 | 2,289,503 | +0.12(+0.41%) |
Jan 31, 2017 | 29.05 | 29.05 | 28.47 | 28.83 | 2,013,666 | -0.22(-0.76%) |
Jan 30, 2017 | 28.98 | 29.06 | 28.56 | 29.05 | 2,218,144 | -0.28(-0.94%) |
Jan 27, 2017 | 30.00 | 30.29 | 29.19 | 29.33 | 3,100,461 | -0.74(-2.48%) |
Jan 26, 2017 | 30.36 | 30.74 | 30.02 | 30.07 | 3,317,228 | -0.20(-0.67%) |
Jan 25, 2017 | 30.00 | 30.61 | 29.91 | 30.28 | 2,463,856 | +0.49(+1.64%) |
Jan 24, 2017 | 29.07 | 29.84 | 28.76 | 29.79 | 3,491,166 | +1.37(+4.82%) |
Jan 23, 2017 | 28.42 | 28.65 | 28.24 | 28.42 | 1,239,234 | -0.10(-0.35%) |
Jan 20, 2017 | 28.51 | 28.72 | 28.37 | 28.52 | 1,410,912 | +0.04(+0.13%) |
Jan 19, 2017 | 28.59 | 28.85 | 28.39 | 28.48 | 2,148,637 | -0.08(-0.29%) |
Jan 18, 2017 | 28.48 | 28.58 | 28.21 | 28.57 | 1,401,044 | +0.16(+0.55%) |
Jan 17, 2017 | 28.38 | 28.59 | 28.27 | 28.41 | 1,236,795 | -0.11(-0.39%) |
Jan 13, 2017 | 28.52 | 28.52 | 28.52 | 0 | +0.09(+0.32%) | |
Jan 12, 2017 | 28.74 | 28.82 | 27.99 | 28.43 | 3,669,786 | -0.42(-1.47%) |
Jan 11, 2017 | 28.58 | 28.97 | 28.36 | 28.85 | 1,668,535 | +0.24(+0.84%) |
Jan 10, 2017 | 28.70 | 29.01 | 28.53 | 28.61 | 1,416,532 | +0.00(+0.00%) |
Jan 09, 2017 | 28.70 | 28.78 | 28.37 | 28.61 | 1,827,680 | -0.11(-0.38%) |
Jan 06, 2017 | 29.32 | 29.42 | 28.70 | 28.72 | 2,033,775 | -0.57(-1.95%) |
Jan 05, 2017 | 29.27 | 29.57 | 29.13 | 29.29 | 1,528,686 | -0.13(-0.44%) |
Jan 04, 2017 | 28.97 | 29.54 | 28.78 | 29.42 | 3,205,177 | +0.63(+2.20%) |
Jan 03, 2017 | 28.87 | 28.97 | 28.31 | 28.79 | 2,335,384 | +0.29(+1.00%) |
Dec 30, 2016 | 28.50 | 28.50 | 28.50 | 0 | -0.35(-1.21%) | |
Dec 29, 2016 | 28.98 | 29.20 | 28.74 | 28.85 | 1,390,040 | -0.14(-0.48%) |
Dec 28, 2016 | 29.41 | 29.48 | 28.84 | 28.99 | 1,340,502 | -0.35(-1.19%) |
Dec 27, 2016 | 28.92 | 29.37 | 28.88 | 29.34 | 1,657,031 | +0.53(+1.85%) |
Dec 23, 2016 | 28.81 | 28.81 | 28.81 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 29.19 | 29.29 | 28.64 | 28.80 | 1,534,702 | -0.43(-1.48%) |
Dec 21, 2016 | 29.06 | 29.35 | 29.03 | 29.23 | 1,499,844 | +0.17(+0.57%) |
Dec 20, 2016 | 29.19 | 29.49 | 29.02 | 29.06 | 1,529,986 | -0.12(-0.41%) |
Dec 19, 2016 | 29.34 | 29.74 | 29.06 | 29.18 | 2,631,806 | +0.14(+0.47%) |
Dec 16, 2016 | 28.52 | 29.27 | 28.47 | 29.04 | 6,118,712 | +0.52(+1.84%) |
Dec 15, 2016 | 28.70 | 29.39 | 28.26 | 28.52 | 3,449,738 | -0.17(-0.58%) |
Dec 14, 2016 | 29.59 | 29.74 | 28.68 | 28.69 | 2,714,040 | -0.87(-2.95%) |
Dec 13, 2016 | 29.53 | 29.69 | 29.39 | 29.56 | 2,321,081 | +0.25(+0.85%) |
Dec 12, 2016 | 29.57 | 29.63 | 29.15 | 29.31 | 2,996,359 | -0.27(-0.90%) |
Dec 09, 2016 | 30.25 | 30.35 | 29.49 | 29.58 | 3,611,027 | -0.74(-2.46%) |
Dec 08, 2016 | 30.08 | 30.78 | 29.97 | 30.32 | 4,712,362 | +0.34(+1.13%) |
Dec 07, 2016 | 29.28 | 30.13 | 28.87 | 29.98 | 4,557,427 | +0.63(+2.13%) |
Dec 06, 2016 | 29.28 | 29.59 | 28.15 | 29.36 | 9,196,090 | +1.34(+4.79%) |
Dec 05, 2016 | 27.55 | 28.14 | 27.41 | 28.02 | 5,808,121 | +1.06(+3.92%) |
Dec 02, 2016 | 26.85 | 27.16 | 26.82 | 26.96 | 3,312,877 | +0.17(+0.62%) |
Dec 01, 2016 | 27.20 | 27.60 | 26.77 | 26.79 | 3,154,599 | -0.48(-1.75%) |
Nov 30, 2016 | 28.22 | 28.31 | 27.25 | 27.27 | 2,830,348 | -0.87(-3.10%) |
Nov 29, 2016 | 27.76 | 28.29 | 27.67 | 28.14 | 2,591,671 | +0.40(+1.46%) |
Nov 28, 2016 | 27.90 | 27.92 | 27.48 | 27.74 | 2,013,734 | -0.18(-0.66%) |
Nov 25, 2016 | 27.73 | 28.00 | 27.63 | 27.92 | 813,896 | +0.29(+1.06%) |
Nov 23, 2016 | 27.63 | 27.63 | 27.63 | 0 | +0.23(+0.84%) | |
Nov 22, 2016 | 27.36 | 27.73 | 27.25 | 27.40 | 3,656,276 | +0.13(+0.47%) |
Nov 21, 2016 | 26.79 | 27.37 | 26.60 | 27.27 | 3,404,973 | +0.48(+1.78%) |
Nov 18, 2016 | 26.89 | 26.99 | 26.67 | 26.79 | 1,987,285 | +0.00(+0.00%) |
Nov 17, 2016 | 26.36 | 26.99 | 26.34 | 26.79 | 2,663,904 | +0.73(+2.79%) |
Nov 16, 2016 | 26.42 | 26.49 | 26.02 | 26.07 | 2,239,273 | -0.53(-2.00%) |
Nov 15, 2016 | 26.79 | 27.03 | 26.43 | 26.60 | 2,671,415 | -0.27(-0.99%) |
Nov 14, 2016 | 26.85 | 27.14 | 26.53 | 26.87 | 2,630,985 | +0.27(+1.00%) |
Nov 11, 2016 | 26.95 | 27.33 | 26.54 | 26.60 | 2,745,601 | -0.44(-1.63%) |
Nov 10, 2016 | 25.64 | 27.07 | 25.60 | 27.04 | 5,446,925 | +1.64(+6.44%) |
Nov 09, 2016 | 24.77 | 25.53 | 24.50 | 25.40 | 4,132,242 | +0.13(+0.51%) |
Nov 08, 2016 | 25.31 | 25.62 | 24.94 | 25.28 | 2,726,345 | -0.29(-1.15%) |
Nov 07, 2016 | 25.65 | 25.75 | 25.38 | 25.57 | 1,703,579 | +0.36(+1.42%) |
Nov 04, 2016 | 25.00 | 25.66 | 24.87 | 25.21 | 2,887,544 | +0.28(+1.11%) |
Nov 03, 2016 | 24.91 | 25.32 | 24.82 | 24.93 | 1,866,236 | +0.06(+0.22%) |
Nov 02, 2016 | 24.91 | 25.00 | 24.65 | 24.88 | 1,600,857 | -0.03(-0.11%) |
Nov 01, 2016 | 25.22 | 25.36 | 24.79 | 24.91 | 2,032,350 | -0.32(-1.28%) |
Oct 31, 2016 | 25.27 | 25.47 | 25.21 | 25.23 | 1,484,275 | +0.03(+0.11%) |
Oct 28, 2016 | 25.02 | 25.42 | 24.96 | 25.20 | 1,911,915 | +0.19(+0.77%) |
Oct 27, 2016 | 25.90 | 25.96 | 24.93 | 25.01 | 3,471,412 | -0.80(-3.10%) |
Oct 26, 2016 | 25.74 | 25.96 | 25.73 | 25.81 | 1,849,908 | -0.14(-0.53%) |
Oct 25, 2016 | 26.26 | 26.26 | 25.74 | 25.95 | 3,444,671 | -0.50(-1.88%) |
Oct 24, 2016 | 26.48 | 26.68 | 26.38 | 26.44 | 1,875,161 | +0.21(+0.81%) |
Oct 21, 2016 | 26.17 | 26.31 | 26.08 | 26.23 | 1,170,965 | -0.17(-0.63%) |
Oct 20, 2016 | 26.45 | 26.67 | 26.21 | 26.40 | 1,600,664 | -0.21(-0.79%) |
Oct 19, 2016 | 26.30 | 26.86 | 26.15 | 26.61 | 2,117,460 | +0.30(+1.15%) |
Oct 18, 2016 | 26.39 | 26.46 | 26.08 | 26.30 | 2,021,850 | +0.18(+0.70%) |
Oct 17, 2016 | 26.31 | 26.44 | 25.98 | 26.12 | 2,504,172 | -0.13(-0.49%) |
Oct 14, 2016 | 26.45 | 26.67 | 26.20 | 26.25 | 1,838,915 | -0.06(-0.24%) |
Oct 13, 2016 | 26.43 | 26.53 | 26.08 | 26.31 | 2,171,612 | -0.37(-1.38%) |
Oct 12, 2016 | 26.78 | 26.98 | 26.66 | 26.68 | 1,356,485 | -0.12(-0.45%) |
Oct 11, 2016 | 26.87 | 26.89 | 26.60 | 26.80 | 1,919,888 | -0.17(-0.65%) |
Oct 10, 2016 | 27.03 | 27.39 | 26.96 | 26.98 | 1,285,466 | +0.08(+0.31%) |
Oct 07, 2016 | 27.12 | 27.35 | 26.86 | 26.89 | 3,846,088 | -0.26(-0.95%) |
Oct 06, 2016 | 26.92 | 27.26 | 26.70 | 27.15 | 1,577,327 | +0.13(+0.48%) |
Oct 05, 2016 | 27.13 | 27.21 | 26.80 | 27.02 | 2,072,217 | +0.01(+0.03%) |
Oct 04, 2016 | 27.22 | 27.43 | 26.88 | 27.01 | 1,888,868 | -0.14(-0.51%) |
Oct 03, 2016 | 27.30 | 27.33 | 26.98 | 27.15 | 1,802,354 | -0.30(-1.11%) |
Sep 30, 2016 | 27.23 | 27.58 | 27.00 | 27.45 | 2,078,122 | +0.28(+1.01%) |
Sep 29, 2016 | 27.23 | 27.59 | 27.08 | 27.18 | 2,990,708 | +0.14(+0.51%) |
Sep 28, 2016 | 26.94 | 27.15 | 26.82 | 27.04 | 1,872,109 | +0.10(+0.38%) |
Sep 27, 2016 | 26.92 | 27.21 | 26.83 | 26.94 | 1,706,596 | +0.03(+0.10%) |
Sep 26, 2016 | 26.71 | 26.98 | 26.60 | 26.91 | 2,556,384 | +0.07(+0.27%) |
Sep 23, 2016 | 26.84 | 27.19 | 26.84 | 26.84 | 1,608,657 | -0.03(-0.10%) |
Sep 22, 2016 | 26.99 | 27.10 | 26.76 | 26.87 | 2,521,116 | +0.16(+0.59%) |
Sep 21, 2016 | 26.76 | 26.93 | 26.13 | 26.71 | 3,066,380 | +0.07(+0.28%) |
Sep 20, 2016 | 26.94 | 27.04 | 26.26 | 26.64 | 4,220,393 | -0.39(-1.43%) |
Sep 19, 2016 | 27.15 | 27.63 | 26.99 | 27.02 | 2,527,209 | +0.02(+0.07%) |
Sep 16, 2016 | 27.12 | 27.22 | 26.84 | 27.00 | 3,762,069 | -0.29(-1.04%) |
Sep 15, 2016 | 26.67 | 27.40 | 26.62 | 27.29 | 4,099,850 | +0.65(+2.45%) |
Sep 14, 2016 | 26.83 | 27.06 | 26.50 | 26.64 | 2,621,777 | -0.15(-0.55%) |
Sep 13, 2016 | 27.26 | 27.48 | 26.55 | 26.78 | 2,660,349 | -0.70(-2.54%) |
Sep 12, 2016 | 26.69 | 27.56 | 26.66 | 27.48 | 2,784,577 | +0.53(+1.98%) |
Sep 09, 2016 | 27.84 | 27.84 | 26.71 | 26.95 | 3,701,410 | -1.15(-4.09%) |
Sep 08, 2016 | 28.48 | 28.48 | 28.08 | 28.10 | 2,106,834 | -0.40(-1.42%) |
Sep 07, 2016 | 28.38 | 28.79 | 28.32 | 28.50 | 2,505,691 | +0.03(+0.10%) |
Sep 06, 2016 | 28.31 | 28.48 | 28.12 | 28.47 | 2,188,950 | +0.23(+0.81%) |
Sep 02, 2016 | 28.34 | 28.24 | 28.24 | 28.24 | 2,688,183 | +0.09(+0.33%) |
Sep 01, 2016 | 28.62 | 28.70 | 27.95 | 28.15 | 1,925,377 | -0.43(-1.51%) |
Aug 31, 2016 | 28.71 | 28.78 | 28.40 | 28.59 | 2,576,605 | -0.15(-0.51%) |
Aug 30, 2016 | 28.41 | 28.94 | 28.37 | 28.73 | 3,301,603 | +0.32(+1.13%) |
Aug 29, 2016 | 28.27 | 28.78 | 28.27 | 28.41 | 2,341,847 | +0.15(+0.52%) |
Aug 26, 2016 | 28.80 | 29.01 | 28.07 | 28.26 | 2,708,470 | -0.46(-1.60%) |
Aug 25, 2016 | 28.46 | 29.03 | 28.36 | 28.72 | 3,106,758 | +0.19(+0.68%) |
Aug 24, 2016 | 29.24 | 29.34 | 28.45 | 28.53 | 6,075,045 | -0.81(-2.76%) |
Aug 23, 2016 | 27.44 | 29.65 | 27.14 | 29.34 | 16,755,061 | +2.37(+8.80%) |
Aug 22, 2016 | 26.52 | 27.06 | 26.36 | 26.97 | 5,783,242 | +0.51(+1.91%) |
Aug 19, 2016 | 26.26 | 26.70 | 26.21 | 26.46 | 3,211,752 | +0.15(+0.56%) |
Aug 18, 2016 | 26.19 | 26.38 | 26.07 | 26.31 | 3,349,263 | +0.13(+0.49%) |
Aug 17, 2016 | 26.38 | 26.43 | 25.94 | 26.19 | 1,731,665 | -0.26(-0.97%) |
Aug 16, 2016 | 26.44 | 26.72 | 26.19 | 26.44 | 2,182,152 | -0.09(-0.35%) |
Aug 15, 2016 | 25.85 | 26.60 | 25.85 | 26.53 | 2,508,296 | +0.82(+3.18%) |
Aug 12, 2016 | 25.83 | 25.92 | 25.42 | 25.72 | 1,683,191 | -0.09(-0.36%) |
Aug 11, 2016 | 25.85 | 26.08 | 25.66 | 25.81 | 1,272,976 | +0.13(+0.50%) |
Aug 10, 2016 | 25.72 | 25.73 | 25.34 | 25.68 | 1,453,903 | +0.04(+0.14%) |
Aug 09, 2016 | 25.57 | 25.68 | 25.44 | 25.64 | 1,151,062 | +0.04(+0.14%) |
Aug 08, 2016 | 25.61 | 25.80 | 25.58 | 25.61 | 1,635,307 | +0.03(+0.11%) |
Aug 05, 2016 | 25.33 | 25.76 | 25.31 | 25.58 | 1,648,072 | +0.36(+1.42%) |
Aug 04, 2016 | 25.28 | 25.41 | 24.82 | 25.22 | 2,186,270 | -0.06(-0.25%) |
Aug 03, 2016 | 24.94 | 25.50 | 24.88 | 25.28 | 2,099,458 | +0.23(+0.92%) |
Aug 02, 2016 | 25.53 | 25.68 | 25.00 | 25.05 | 1,586,859 | -0.60(-2.33%) |