Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 33.68 | 33.74 | 33.46 | 33.50 | 896,127 | -0.04(-0.11%) |
Jun 29, 2017 | 33.98 | 33.98 | 33.26 | 33.54 | 3,174,855 | -0.62(-1.82%) |
Jun 28, 2017 | 33.85 | 34.20 | 33.62 | 34.16 | 752,652 | +0.42(+1.26%) |
Jun 27, 2017 | 34.19 | 34.25 | 33.73 | 33.73 | 640,712 | -0.62(-1.79%) |
Jun 26, 2017 | 34.75 | 34.87 | 34.33 | 34.35 | 553,715 | -0.24(-0.70%) |
Jun 23, 2017 | 34.31 | 34.66 | 34.25 | 34.59 | 855,338 | +0.25(+0.74%) |
Jun 22, 2017 | 34.40 | 34.45 | 34.21 | 34.34 | 663,471 | +0.09(+0.27%) |
Jun 21, 2017 | 34.11 | 34.27 | 34.04 | 34.25 | 1,187,117 | +0.24(+0.71%) |
Jun 20, 2017 | 34.30 | 34.31 | 34.00 | 34.00 | 460,066 | -0.28(-0.81%) |
Jun 19, 2017 | 34.02 | 34.31 | 33.99 | 34.28 | 930,731 | +0.59(+1.75%) |
Jun 16, 2017 | 33.76 | 33.79 | 33.56 | 33.69 | 813,680 | -0.07(-0.20%) |
Jun 15, 2017 | 33.51 | 33.82 | 33.35 | 33.76 | 1,624,974 | -0.17(-0.50%) |
Jun 14, 2017 | 34.29 | 34.29 | 33.63 | 33.93 | 1,478,715 | -0.24(-0.69%) |
Jun 13, 2017 | 34.15 | 34.27 | 33.87 | 34.16 | 1,226,346 | +0.28(+0.83%) |
Jun 12, 2017 | 33.73 | 33.94 | 33.21 | 33.88 | 4,882,711 | -0.22(-0.65%) |
Jun 09, 2017 | 35.25 | 35.29 | 33.58 | 34.10 | 2,670,042 | -1.08(-3.07%) |
Jun 08, 2017 | 35.15 | 35.21 | 34.97 | 35.18 | 568,664 | +0.14(+0.41%) |
Jun 07, 2017 | 35.04 | 35.12 | 34.85 | 35.04 | 362,513 | +0.09(+0.25%) |
Jun 06, 2017 | 34.93 | 35.14 | 34.91 | 34.95 | 478,581 | -0.05(-0.13%) |
Jun 05, 2017 | 34.97 | 35.12 | 34.95 | 35.00 | 332,711 | +0.00(+0.01%) |
Jun 02, 2017 | 34.71 | 35.00 | 34.63 | 35.00 | 879,174 | +0.38(+1.11%) |
Jun 01, 2017 | 34.58 | 34.62 | 34.38 | 34.61 | 1,039,901 | +0.12(+0.35%) |
May 31, 2017 | 34.75 | 34.75 | 34.40 | 34.49 | 509,470 | -0.12(-0.35%) |
May 30, 2017 | 34.52 | 34.65 | 34.51 | 34.62 | 422,272 | +0.07(+0.21%) |
May 26, 2017 | 34.51 | 34.54 | 34.41 | 34.54 | 251,549 | +0.03(+0.08%) |
May 25, 2017 | 34.38 | 34.58 | 34.29 | 34.52 | 693,122 | +0.28(+0.83%) |
May 24, 2017 | 34.23 | 34.25 | 34.11 | 34.23 | 404,957 | +0.14(+0.41%) |
May 23, 2017 | 34.21 | 34.21 | 34.01 | 34.09 | 600,214 | +0.00(+0.01%) |
May 22, 2017 | 33.88 | 34.10 | 33.86 | 34.09 | 454,477 | +0.33(+0.96%) |
May 19, 2017 | 33.76 | 33.90 | 33.73 | 33.76 | 625,049 | +0.17(+0.50%) |
May 18, 2017 | 33.32 | 33.71 | 33.25 | 33.60 | 697,248 | +0.21(+0.62%) |
May 17, 2017 | 34.08 | 34.16 | 33.37 | 33.39 | 1,369,394 | -1.03(-2.98%) |
May 16, 2017 | 34.29 | 34.41 | 34.16 | 34.41 | 819,880 | +0.24(+0.69%) |
May 15, 2017 | 34.04 | 34.19 | 34.03 | 34.18 | 591,974 | +0.18(+0.53%) |
May 12, 2017 | 33.93 | 34.00 | 33.88 | 34.00 | 626,537 | +0.11(+0.31%) |
May 11, 2017 | 33.83 | 33.91 | 33.70 | 33.89 | 545,701 | -0.04(-0.11%) |
May 10, 2017 | 33.87 | 33.95 | 33.76 | 33.93 | 784,284 | +0.11(+0.33%) |
May 09, 2017 | 33.82 | 33.95 | 33.76 | 33.82 | 733,501 | +0.05(+0.15%) |
May 08, 2017 | 33.60 | 33.78 | 33.57 | 33.77 | 844,051 | +0.16(+0.49%) |
May 05, 2017 | 33.47 | 33.60 | 33.41 | 33.60 | 393,962 | +0.15(+0.44%) |
May 04, 2017 | 33.42 | 33.50 | 33.33 | 33.46 | 963,057 | +0.03(+0.08%) |
May 03, 2017 | 33.36 | 33.47 | 33.27 | 33.43 | 983,065 | -0.02(-0.06%) |
May 02, 2017 | 33.46 | 33.51 | 33.35 | 33.45 | 694,046 | +0.06(+0.19%) |
May 01, 2017 | 33.17 | 33.44 | 33.13 | 33.38 | 1,181,177 | +0.32(+0.98%) |
Apr 28, 2017 | 33.11 | 33.13 | 32.98 | 33.06 | 724,341 | +0.10(+0.31%) |
Apr 27, 2017 | 32.88 | 32.97 | 32.82 | 32.96 | 583,153 | +0.20(+0.60%) |
Apr 26, 2017 | 32.85 | 32.90 | 32.73 | 32.76 | 1,495,006 | -0.08(-0.25%) |
Apr 25, 2017 | 32.77 | 32.91 | 32.73 | 32.85 | 831,576 | +0.21(+0.63%) |
Apr 24, 2017 | 32.57 | 32.66 | 32.48 | 32.64 | 868,376 | +0.43(+1.34%) |
Apr 21, 2017 | 32.20 | 32.28 | 32.14 | 32.21 | 452,889 | -0.01(-0.04%) |
Apr 20, 2017 | 32.05 | 32.28 | 32.01 | 32.22 | 675,669 | +0.28(+0.88%) |
Apr 19, 2017 | 32.05 | 32.13 | 31.89 | 31.94 | 322,938 | -0.02(-0.05%) |
Apr 18, 2017 | 31.89 | 32.03 | 31.84 | 31.96 | 596,200 | -0.02(-0.07%) |
Apr 17, 2017 | 31.77 | 31.98 | 31.77 | 31.98 | 414,638 | +0.30(+0.94%) |
Apr 13, 2017 | 31.78 | 31.99 | 31.68 | 31.69 | 541,203 | -0.11(-0.35%) |
Apr 12, 2017 | 31.95 | 32.01 | 31.76 | 31.80 | 610,861 | -0.15(-0.47%) |
Apr 11, 2017 | 32.03 | 32.05 | 31.67 | 31.95 | 826,568 | -0.13(-0.41%) |
Apr 10, 2017 | 32.16 | 32.24 | 32.05 | 32.08 | 452,688 | -0.05(-0.17%) |
Apr 07, 2017 | 32.14 | 32.23 | 32.04 | 32.14 | 335,813 | -0.01(-0.04%) |
Apr 06, 2017 | 32.18 | 32.24 | 32.08 | 32.15 | 393,699 | -0.00(-0.01%) |
Apr 05, 2017 | 32.32 | 32.53 | 32.10 | 32.15 | 456,567 | -0.12(-0.39%) |
Apr 04, 2017 | 32.16 | 32.29 | 32.16 | 32.28 | 883,835 | +0.01(+0.04%) |
Apr 03, 2017 | 32.32 | 32.42 | 32.08 | 32.27 | 1,128,834 | -0.07(-0.21%) |
Mar 31, 2017 | 32.31 | 32.42 | 32.25 | 32.33 | 575,060 | -0.01(-0.04%) |
Mar 30, 2017 | 32.33 | 32.41 | 32.25 | 32.35 | 404,430 | +0.05(+0.14%) |
Mar 29, 2017 | 32.20 | 32.33 | 32.16 | 32.30 | 303,261 | +0.08(+0.26%) |
Mar 28, 2017 | 31.97 | 32.29 | 31.93 | 32.22 | 462,968 | +0.24(+0.76%) |
Mar 27, 2017 | 31.66 | 32.05 | 31.61 | 31.98 | 1,390,212 | +0.03(+0.08%) |
Mar 24, 2017 | 32.07 | 32.16 | 31.84 | 31.95 | 762,107 | +0.03(+0.09%) |
Mar 23, 2017 | 31.95 | 32.03 | 31.86 | 31.92 | 715,341 | -0.08(-0.25%) |
Mar 22, 2017 | 31.74 | 32.03 | 31.72 | 32.00 | 770,974 | +0.25(+0.79%) |
Mar 21, 2017 | 32.37 | 32.46 | 31.73 | 31.75 | 1,634,511 | -0.52(-1.60%) |
Mar 20, 2017 | 32.19 | 32.33 | 32.18 | 32.27 | 278,845 | +0.07(+0.21%) |
Mar 17, 2017 | 32.28 | 32.31 | 32.19 | 32.20 | 315,465 | +0.00(+0.00%) |
Mar 16, 2017 | 32.26 | 32.27 | 32.14 | 32.20 | 307,246 | +0.10(+0.32%) |
Mar 15, 2017 | 31.96 | 32.16 | 31.83 | 32.10 | 490,246 | +0.20(+0.62%) |
Mar 14, 2017 | 31.90 | 31.93 | 31.77 | 31.90 | 478,108 | -0.07(-0.23%) |
Mar 13, 2017 | 31.92 | 32.01 | 31.91 | 31.97 | 6,565,826 | +0.02(+0.07%) |
Mar 10, 2017 | 31.94 | 31.99 | 31.82 | 31.95 | 439,111 | +0.18(+0.56%) |
Mar 09, 2017 | 31.78 | 31.82 | 31.60 | 31.77 | 609,496 | -0.01(-0.04%) |
Mar 08, 2017 | 31.74 | 31.89 | 31.72 | 31.79 | 1,905,145 | +0.03(+0.09%) |
Mar 07, 2017 | 31.68 | 31.86 | 31.68 | 31.76 | 657,123 | +0.04(+0.14%) |
Mar 06, 2017 | 31.67 | 31.78 | 31.59 | 31.71 | 876,857 | -0.06(-0.20%) |
Mar 03, 2017 | 31.73 | 31.78 | 31.63 | 31.78 | 529,864 | +0.05(+0.17%) |
Mar 02, 2017 | 31.96 | 31.96 | 31.71 | 31.73 | 737,707 | -0.24(-0.75%) |
Mar 01, 2017 | 31.73 | 32.01 | 31.66 | 31.97 | 955,140 | +0.44(+1.39%) |
Feb 28, 2017 | 31.68 | 31.68 | 31.48 | 31.53 | 579,506 | -0.18(-0.56%) |
Feb 27, 2017 | 31.65 | 31.71 | 31.59 | 31.71 | 522,881 | +0.03(+0.10%) |
Feb 24, 2017 | 31.43 | 31.68 | 31.38 | 31.68 | 578,396 | +0.03(+0.09%) |
Feb 23, 2017 | 31.79 | 31.79 | 31.51 | 31.65 | 717,957 | -0.10(-0.30%) |
Feb 22, 2017 | 31.66 | 31.75 | 31.59 | 31.74 | 363,038 | +0.06(+0.18%) |
Feb 21, 2017 | 31.59 | 31.70 | 31.56 | 31.69 | 2,378,505 | +0.17(+0.55%) |
Feb 17, 2017 | 31.51 | 31.51 | 31.51 | 0 | +0.09(+0.29%) | |
Feb 16, 2017 | 31.40 | 31.52 | 31.35 | 31.42 | 537,882 | +0.06(+0.18%) |
Feb 15, 2017 | 31.24 | 31.38 | 31.20 | 31.37 | 463,954 | +0.13(+0.41%) |
Feb 14, 2017 | 31.12 | 31.24 | 31.02 | 31.24 | 861,076 | +0.11(+0.35%) |
Feb 13, 2017 | 31.04 | 31.16 | 31.04 | 31.13 | 969,642 | +0.21(+0.68%) |
Feb 10, 2017 | 30.95 | 30.99 | 30.83 | 30.92 | 281,783 | +0.02(+0.06%) |
Feb 09, 2017 | 30.84 | 30.98 | 30.82 | 30.90 | 569,091 | +0.10(+0.33%) |
Feb 08, 2017 | 30.76 | 30.85 | 30.65 | 30.80 | 922,656 | +0.05(+0.16%) |
Feb 07, 2017 | 30.68 | 30.82 | 30.67 | 30.75 | 434,451 | +0.15(+0.49%) |
Feb 06, 2017 | 30.50 | 30.60 | 30.44 | 30.60 | 680,720 | +0.05(+0.15%) |
Feb 03, 2017 | 30.45 | 30.57 | 30.45 | 30.55 | 843,527 | +0.20(+0.67%) |
Feb 02, 2017 | 30.27 | 30.42 | 30.14 | 30.35 | 1,080,328 | +0.01(+0.03%) |
Feb 01, 2017 | 30.37 | 30.41 | 30.18 | 30.34 | 4,793,841 | +0.30(+0.99%) |
Jan 31, 2017 | 30.05 | 30.10 | 29.87 | 30.04 | 413,389 | -0.13(-0.43%) |
Jan 30, 2017 | 30.32 | 30.32 | 30.01 | 30.17 | 2,814,800 | -0.27(-0.89%) |
Jan 27, 2017 | 30.45 | 30.51 | 30.38 | 30.45 | 364,257 | +0.10(+0.32%) |
Jan 26, 2017 | 30.41 | 30.45 | 30.24 | 30.35 | 3,182,185 | -0.03(-0.10%) |
Jan 25, 2017 | 30.24 | 30.38 | 30.24 | 30.38 | 481,994 | +0.36(+1.19%) |
Jan 24, 2017 | 29.76 | 30.08 | 29.76 | 30.02 | 475,489 | +0.32(+1.09%) |
Jan 23, 2017 | 29.64 | 29.73 | 29.50 | 29.70 | 524,394 | +0.02(+0.08%) |
Jan 20, 2017 | 29.65 | 29.74 | 29.60 | 29.67 | 529,210 | +0.15(+0.51%) |
Jan 19, 2017 | 29.56 | 29.71 | 29.49 | 29.52 | 1,648,363 | -0.06(-0.21%) |
Jan 18, 2017 | 29.54 | 29.61 | 29.48 | 29.58 | 1,234,911 | +0.10(+0.32%) |
Jan 17, 2017 | 29.53 | 29.57 | 29.41 | 29.49 | 632,423 | -0.15(-0.52%) |
Jan 13, 2017 | 29.64 | 29.64 | 29.64 | 0 | +0.11(+0.38%) | |
Jan 12, 2017 | 29.54 | 29.55 | 29.22 | 29.53 | 1,015,701 | -0.11(-0.37%) |
Jan 11, 2017 | 29.45 | 29.64 | 29.41 | 29.64 | 574,582 | +0.19(+0.66%) |
Jan 10, 2017 | 29.44 | 29.56 | 29.36 | 29.45 | 857,447 | +0.01(+0.03%) |
Jan 09, 2017 | 29.37 | 29.51 | 29.37 | 29.44 | 565,851 | +0.08(+0.28%) |
Jan 06, 2017 | 29.09 | 29.42 | 29.01 | 29.36 | 1,404,332 | +0.28(+0.95%) |
Jan 05, 2017 | 29.01 | 29.16 | 28.95 | 29.08 | 936,727 | +0.05(+0.16%) |
Jan 04, 2017 | 28.93 | 29.10 | 28.93 | 29.03 | 4,124,181 | +0.13(+0.45%) |
Jan 03, 2017 | 28.83 | 29.05 | 28.72 | 28.90 | 2,167,431 | +0.21(+0.75%) |
Dec 30, 2016 | 28.69 | 28.69 | 28.69 | 0 | -0.27(-0.93%) | |
Dec 29, 2016 | 28.95 | 29.02 | 28.87 | 28.96 | 352,509 | -0.02(-0.07%) |
Dec 28, 2016 | 29.31 | 29.35 | 28.96 | 28.98 | 340,006 | -0.28(-0.96%) |
Dec 27, 2016 | 29.16 | 29.40 | 29.14 | 29.26 | 576,820 | +0.14(+0.47%) |
Dec 23, 2016 | 29.13 | 29.13 | 29.13 | 0 | +0.03(+0.11%) | |
Dec 22, 2016 | 29.24 | 29.25 | 29.02 | 29.10 | 385,273 | -0.13(-0.44%) |
Dec 21, 2016 | 29.27 | 29.27 | 29.14 | 29.22 | 621,165 | -0.03(-0.11%) |
Dec 20, 2016 | 29.27 | 29.34 | 29.19 | 29.26 | 609,905 | +0.06(+0.21%) |
Dec 19, 2016 | 29.02 | 29.29 | 28.98 | 29.19 | 622,256 | +0.22(+0.75%) |
Dec 16, 2016 | 29.29 | 29.29 | 28.94 | 28.98 | 1,945,097 | -0.23(-0.77%) |
Dec 15, 2016 | 29.13 | 29.36 | 29.10 | 29.20 | 1,222,210 | +0.12(+0.41%) |
Dec 14, 2016 | 29.17 | 29.31 | 29.04 | 29.08 | 841,560 | -0.09(-0.30%) |
Dec 13, 2016 | 28.88 | 29.34 | 28.88 | 29.17 | 852,840 | +0.39(+1.34%) |
Dec 12, 2016 | 28.80 | 28.86 | 28.66 | 28.79 | 660,264 | -0.14(-0.48%) |
Dec 09, 2016 | 28.83 | 28.95 | 28.81 | 28.93 | 691,872 | +0.20(+0.68%) |
Dec 08, 2016 | 28.63 | 28.83 | 28.53 | 28.73 | 781,488 | +0.14(+0.50%) |
Dec 07, 2016 | 28.07 | 28.62 | 28.05 | 28.59 | 818,626 | +0.49(+1.73%) |
Dec 06, 2016 | 28.09 | 28.15 | 27.95 | 28.10 | 808,002 | +0.09(+0.32%) |
Dec 05, 2016 | 27.89 | 28.11 | 27.77 | 28.01 | 1,253,578 | +0.28(+1.02%) |
Dec 02, 2016 | 27.56 | 27.79 | 27.49 | 27.73 | 2,159,198 | +0.12(+0.45%) |
Dec 01, 2016 | 28.29 | 28.31 | 27.52 | 27.60 | 6,485,892 | -0.70(-2.46%) |
Nov 30, 2016 | 28.62 | 28.64 | 28.30 | 28.30 | 958,152 | -0.31(-1.07%) |
Nov 29, 2016 | 28.55 | 28.75 | 28.50 | 28.61 | 434,127 | +0.03(+0.11%) |
Nov 28, 2016 | 28.53 | 28.70 | 28.53 | 28.58 | 358,476 | +0.02(+0.07%) |
Nov 25, 2016 | 28.47 | 28.57 | 28.46 | 28.56 | 203,212 | +0.08(+0.29%) |
Nov 23, 2016 | 28.48 | 28.48 | 28.48 | 0 | -0.15(-0.51%) | |
Nov 22, 2016 | 28.65 | 28.68 | 28.58 | 28.62 | 653,393 | +0.04(+0.15%) |
Nov 21, 2016 | 28.38 | 28.60 | 28.36 | 28.58 | 4,049,347 | +0.28(+1.00%) |
Nov 18, 2016 | 28.41 | 28.46 | 28.24 | 28.29 | 646,211 | -0.03(-0.11%) |
Nov 17, 2016 | 28.16 | 28.35 | 28.11 | 28.33 | 2,398,162 | +0.17(+0.60%) |
Nov 16, 2016 | 27.81 | 28.16 | 27.81 | 28.16 | 601,890 | +0.23(+0.83%) |
Nov 15, 2016 | 27.66 | 28.03 | 27.66 | 27.93 | 1,177,448 | +0.44(+1.60%) |
Nov 14, 2016 | 27.90 | 27.90 | 27.35 | 27.49 | 3,391,402 | -0.40(-1.44%) |
Nov 11, 2016 | 27.59 | 27.92 | 27.59 | 27.89 | 1,835,347 | +0.20(+0.71%) |
Nov 10, 2016 | 28.30 | 28.33 | 27.29 | 27.69 | 2,010,784 | -0.47(-1.66%) |
Nov 09, 2016 | 28.05 | 28.22 | 27.61 | 28.16 | 2,277,186 | -0.05(-0.16%) |
Nov 08, 2016 | 28.03 | 28.33 | 27.94 | 28.20 | 1,155,216 | +0.12(+0.42%) |
Nov 07, 2016 | 27.82 | 28.09 | 27.82 | 28.08 | 980,098 | +0.66(+2.42%) |
Nov 04, 2016 | 27.47 | 27.66 | 27.35 | 27.42 | 1,274,893 | -0.08(-0.28%) |
Nov 03, 2016 | 27.69 | 27.73 | 27.46 | 27.49 | 981,784 | -0.26(-0.95%) |
Nov 02, 2016 | 27.90 | 28.06 | 27.69 | 27.76 | 1,820,251 | -0.22(-0.80%) |
Nov 01, 2016 | 28.25 | 28.30 | 27.75 | 27.98 | 3,388,839 | -0.24(-0.83%) |
Oct 31, 2016 | 28.28 | 28.31 | 28.22 | 28.22 | 439,002 | +0.01(+0.05%) |
Oct 28, 2016 | 28.30 | 28.53 | 28.15 | 28.20 | 716,394 | -0.04(-0.13%) |
Oct 27, 2016 | 28.49 | 28.50 | 28.21 | 28.24 | 510,421 | -0.14(-0.48%) |
Oct 26, 2016 | 28.33 | 28.50 | 28.27 | 28.38 | 509,593 | -0.17(-0.58%) |
Oct 25, 2016 | 28.65 | 28.65 | 28.47 | 28.54 | 323,591 | -0.09(-0.31%) |
Oct 24, 2016 | 28.43 | 28.64 | 28.43 | 28.63 | 269,154 | +0.36(+1.26%) |
Oct 21, 2016 | 28.22 | 28.29 | 28.11 | 28.27 | 375,980 | +0.15(+0.55%) |
Oct 20, 2016 | 28.13 | 28.18 | 27.98 | 28.12 | 325,116 | -0.07(-0.25%) |
Oct 19, 2016 | 28.18 | 28.23 | 28.12 | 28.19 | 1,542,586 | -0.02(-0.08%) |
Oct 18, 2016 | 28.25 | 28.31 | 28.16 | 28.21 | 4,428,518 | +0.22(+0.78%) |
Oct 17, 2016 | 28.06 | 28.12 | 27.98 | 27.99 | 376,980 | -0.08(-0.28%) |
Oct 14, 2016 | 28.09 | 28.26 | 28.03 | 28.07 | 2,327,546 | +0.11(+0.38%) |
Oct 13, 2016 | 27.95 | 28.05 | 27.72 | 27.96 | 692,078 | -0.18(-0.63%) |
Oct 12, 2016 | 28.15 | 28.23 | 27.99 | 28.14 | 661,983 | -0.03(-0.10%) |
Oct 11, 2016 | 28.55 | 28.58 | 28.03 | 28.17 | 2,739,328 | -0.35(-1.23%) |
Oct 10, 2016 | 28.43 | 28.60 | 28.43 | 28.52 | 399,590 | +0.20(+0.72%) |
Oct 07, 2016 | 28.40 | 28.41 | 28.18 | 28.32 | 535,943 | -0.04(-0.15%) |
Oct 06, 2016 | 28.32 | 28.39 | 28.20 | 28.36 | 511,648 | +0.05(+0.18%) |
Oct 05, 2016 | 28.25 | 28.41 | 28.24 | 28.31 | 535,885 | +0.11(+0.41%) |
Oct 04, 2016 | 28.28 | 28.38 | 28.09 | 28.19 | 1,435,109 | -0.03(-0.10%) |
Oct 03, 2016 | 28.27 | 28.32 | 28.15 | 28.22 | 2,510,148 | -0.09(-0.33%) |
Sep 30, 2016 | 28.25 | 28.40 | 28.19 | 28.32 | 529,791 | +0.15(+0.52%) |
Sep 29, 2016 | 28.30 | 28.36 | 28.05 | 28.17 | 902,535 | -0.17(-0.61%) |
Sep 28, 2016 | 28.28 | 28.36 | 28.18 | 28.34 | 308,852 | +0.10(+0.35%) |
Sep 27, 2016 | 27.93 | 28.25 | 27.89 | 28.24 | 1,806,042 | +0.33(+1.17%) |
Sep 26, 2016 | 27.93 | 28.01 | 27.85 | 27.92 | 421,696 | -0.19(-0.69%) |
Sep 23, 2016 | 28.31 | 28.31 | 28.05 | 28.11 | 2,143,181 | -0.26(-0.91%) |
Sep 22, 2016 | 28.36 | 28.41 | 28.32 | 28.37 | 503,659 | +0.18(+0.65%) |
Sep 21, 2016 | 28.01 | 28.21 | 27.89 | 28.19 | 1,206,547 | +0.30(+1.06%) |
Sep 20, 2016 | 28.00 | 28.05 | 27.85 | 27.89 | 428,924 | -0.03(-0.10%) |
Sep 19, 2016 | 28.06 | 28.22 | 27.86 | 27.92 | 684,054 | -0.06(-0.22%) |
Sep 16, 2016 | 28.07 | 28.08 | 27.85 | 27.98 | 457,522 | -0.09(-0.34%) |
Sep 15, 2016 | 27.61 | 28.11 | 27.61 | 28.08 | 1,079,277 | +0.49(+1.77%) |
Sep 14, 2016 | 27.43 | 27.73 | 27.40 | 27.59 | 1,124,601 | +0.19(+0.69%) |
Sep 13, 2016 | 27.49 | 27.60 | 27.28 | 27.40 | 1,872,771 | -0.18(-0.65%) |
Sep 12, 2016 | 26.96 | 27.61 | 26.96 | 27.58 | 1,616,347 | +0.45(+1.67%) |
Sep 09, 2016 | 27.59 | 27.65 | 27.12 | 27.12 | 1,655,852 | -0.65(-2.36%) |
Sep 08, 2016 | 27.95 | 27.95 | 27.72 | 27.78 | 717,224 | -0.27(-0.97%) |
Sep 07, 2016 | 28.01 | 28.08 | 27.91 | 28.05 | 748,253 | +0.06(+0.20%) |
Sep 06, 2016 | 27.90 | 27.99 | 27.84 | 27.99 | 454,955 | +0.12(+0.43%) |
Sep 02, 2016 | 27.87 | 27.87 | 27.87 | 27.87 | 1,950,768 | +0.11(+0.41%) |
Sep 01, 2016 | 27.61 | 27.77 | 27.52 | 27.76 | 1,361,504 | +0.10(+0.36%) |
Aug 31, 2016 | 27.66 | 27.69 | 27.56 | 27.66 | 514,755 | -0.05(-0.18%) |
Aug 30, 2016 | 27.74 | 27.83 | 27.61 | 27.71 | 1,243,219 | -0.07(-0.26%) |
Aug 29, 2016 | 27.71 | 27.87 | 27.71 | 27.78 | 337,947 | +0.09(+0.33%) |
Aug 26, 2016 | 27.68 | 27.88 | 27.55 | 27.69 | 965,122 | +0.02(+0.09%) |
Aug 25, 2016 | 27.58 | 27.72 | 27.54 | 27.67 | 795,423 | +0.05(+0.17%) |
Aug 24, 2016 | 27.76 | 27.77 | 27.55 | 27.62 | 508,055 | -0.15(-0.53%) |
Aug 23, 2016 | 27.75 | 27.84 | 27.75 | 27.77 | 378,699 | +0.12(+0.43%) |
Aug 22, 2016 | 27.65 | 27.72 | 27.56 | 27.65 | 664,297 | -0.04(-0.15%) |
Aug 19, 2016 | 27.58 | 27.73 | 27.54 | 27.69 | 946,386 | +0.06(+0.21%) |
Aug 18, 2016 | 27.55 | 27.65 | 27.54 | 27.63 | 834,919 | +0.05(+0.16%) |
Aug 17, 2016 | 27.61 | 27.61 | 27.43 | 27.59 | 634,090 | -0.05(-0.16%) |
Aug 16, 2016 | 27.70 | 27.71 | 27.62 | 27.63 | 488,770 | -0.13(-0.48%) |
Aug 15, 2016 | 27.63 | 27.83 | 27.63 | 27.77 | 633,925 | +0.15(+0.54%) |
Aug 12, 2016 | 27.58 | 27.62 | 27.54 | 27.62 | 1,560,505 | -0.01(-0.04%) |
Aug 11, 2016 | 27.61 | 27.69 | 27.56 | 27.63 | 961,127 | +0.11(+0.41%) |
Aug 10, 2016 | 27.64 | 27.64 | 27.47 | 27.52 | 1,467,741 | -0.10(-0.37%) |
Aug 09, 2016 | 27.58 | 27.70 | 27.56 | 27.62 | 917,451 | +0.07(+0.25%) |
Aug 08, 2016 | 27.58 | 27.63 | 27.49 | 27.55 | 2,829,836 | +0.00(+0.01%) |
Aug 05, 2016 | 27.33 | 27.57 | 27.31 | 27.55 | 1,191,776 | +0.31(+1.14%) |
Aug 04, 2016 | 27.08 | 27.26 | 27.08 | 27.24 | 615,100 | +0.15(+0.57%) |
Aug 03, 2016 | 26.93 | 27.08 | 26.93 | 27.08 | 447,572 | +0.13(+0.48%) |
Aug 02, 2016 | 27.17 | 27.19 | 26.81 | 26.95 | 1,959,024 | -0.26(-0.96%) |
Aug 01, 2016 | 27.11 | 27.25 | 27.06 | 27.21 | 4,885,336 | +0.13(+0.49%) |
Jul 29, 2016 | 27.09 | 27.15 | 27.01 | 27.08 | 830,916 | +0.07(+0.25%) |
Jul 28, 2016 | 26.97 | 27.07 | 26.89 | 27.02 | 1,754,191 | +0.10(+0.38%) |
Jul 27, 2016 | 27.02 | 27.02 | 26.80 | 26.91 | 972,535 | +0.24(+0.91%) |
Jul 26, 2016 | 26.56 | 26.73 | 26.51 | 26.67 | 588,998 | +0.13(+0.49%) |
Jul 25, 2016 | 26.53 | 26.58 | 26.47 | 26.54 | 1,310,145 | -0.00(-0.02%) |
Jul 22, 2016 | 26.40 | 26.55 | 26.32 | 26.55 | 1,218,604 | +0.14(+0.53%) |
Jul 21, 2016 | 26.54 | 26.61 | 26.35 | 26.41 | 634,751 | -0.14(-0.54%) |
Jul 20, 2016 | 26.38 | 26.60 | 26.38 | 26.55 | 824,468 | +0.39(+1.48%) |
Jul 19, 2016 | 26.18 | 26.23 | 26.12 | 26.16 | 629,058 | -0.05(-0.18%) |
Jul 18, 2016 | 26.02 | 26.23 | 26.00 | 26.21 | 614,945 | +0.21(+0.81%) |
Jul 15, 2016 | 26.08 | 26.08 | 25.92 | 26.00 | 348,373 | -0.04(-0.15%) |
Jul 14, 2016 | 25.98 | 26.07 | 25.96 | 26.04 | 434,331 | +0.21(+0.83%) |
Jul 13, 2016 | 25.93 | 25.94 | 25.82 | 25.82 | 640,348 | -0.05(-0.17%) |
Jul 12, 2016 | 25.75 | 25.90 | 25.74 | 25.87 | 540,226 | +0.25(+0.97%) |
Jul 11, 2016 | 25.53 | 25.68 | 25.51 | 25.62 | 333,257 | +0.16(+0.64%) |
Jul 08, 2016 | 25.17 | 25.46 | 25.02 | 25.45 | 644,056 | +0.44(+1.75%) |
Jul 07, 2016 | 24.98 | 25.12 | 24.93 | 25.02 | 915,756 | +0.07(+0.27%) |
Jul 06, 2016 | 24.67 | 24.96 | 24.58 | 24.95 | 1,085,953 | +0.18(+0.73%) |
Jul 05, 2016 | 24.83 | 24.87 | 24.65 | 24.77 | 1,468,196 | -0.22(-0.89%) |