Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.26 | 36.57 | 36.14 | 36.50 | 3,339 | +0.55(+1.52%) |
Sep 28, 2017 | 36.09 | 36.09 | 35.92 | 35.96 | 10,189 | -0.16(-0.45%) |
Sep 27, 2017 | 35.89 | 36.12 | 35.83 | 36.12 | 3,861 | +0.37(+1.02%) |
Sep 26, 2017 | 35.50 | 35.75 | 35.50 | 35.75 | 2,698 | -0.10(-0.28%) |
Sep 25, 2017 | 36.12 | 36.13 | 35.77 | 35.86 | 5,975 | -0.45(-1.25%) |
Sep 22, 2017 | 36.22 | 36.35 | 36.18 | 36.31 | 2,483 | +0.17(+0.47%) |
Sep 21, 2017 | 36.09 | 36.15 | 35.98 | 36.14 | 10,457 | -0.09(-0.25%) |
Sep 20, 2017 | 36.36 | 36.36 | 35.91 | 36.23 | 2,992 | +0.04(+0.11%) |
Sep 19, 2017 | 36.02 | 36.19 | 36.02 | 36.19 | 1,304 | +0.27(+0.75%) |
Sep 15, 2017 | 35.92 | 67 | +0.17(+0.47%) | |||
Sep 14, 2017 | 35.77 | 35.77 | 35.59 | 35.75 | 1,228 | +0.14(+0.38%) |
Sep 13, 2017 | 35.86 | 35.86 | 35.62 | 35.62 | 688 | -0.26(-0.72%) |
Sep 12, 2017 | 35.61 | 35.87 | 35.61 | 35.87 | 4,079 | -0.01(-0.02%) |
Sep 11, 2017 | 35.78 | 35.88 | 35.77 | 35.88 | 1,785 | +0.35(+0.99%) |
Sep 08, 2017 | 35.76 | 35.76 | 35.53 | 35.53 | 1,627 | -0.18(-0.50%) |
Sep 07, 2017 | 35.65 | 35.71 | 35.65 | 35.71 | 3,742 | +0.42(+1.19%) |
Sep 06, 2017 | 35.25 | 35.33 | 35.25 | 35.29 | 1,296 | +0.19(+0.54%) |
Sep 05, 2017 | 35.10 | 35.15 | 34.82 | 35.10 | 5,283 | -0.07(-0.19%) |
Sep 01, 2017 | 35.15 | 35.50 | 35.14 | 35.17 | 22,006 | +0.43(+1.23%) |
Aug 31, 2017 | 34.48 | 34.77 | 34.46 | 34.74 | 3,913 | +0.55(+1.60%) |
Aug 30, 2017 | 34.20 | 34.20 | 34.20 | 34.20 | 326 | +0.10(+0.30%) |
Aug 29, 2017 | 34.00 | 34.16 | 34.00 | 34.09 | 1,025 | +0.11(+0.33%) |
Aug 28, 2017 | 34.18 | 34.18 | 33.92 | 33.98 | 1,178 | -0.19(-0.55%) |
Aug 25, 2017 | 34.16 | 34.17 | 34.16 | 34.17 | 477 | -0.09(-0.27%) |
Aug 24, 2017 | 34.17 | 34.29 | 34.17 | 34.26 | 11,739 | +0.02(+0.05%) |
Aug 23, 2017 | 34.20 | 34.30 | 34.19 | 34.25 | 13,173 | -0.21(-0.60%) |
Aug 22, 2017 | 34.32 | 34.46 | 34.32 | 34.45 | 5,153 | +0.34(+1.00%) |
Aug 21, 2017 | 34.12 | 34.12 | 33.97 | 34.11 | 2,424 | -0.22(-0.64%) |
Aug 18, 2017 | 34.17 | 34.33 | 34.08 | 34.33 | 1,252 | +0.23(+0.69%) |
Aug 17, 2017 | 34.48 | 34.48 | 34.10 | 34.10 | 2,770 | -0.32(-0.93%) |
Aug 16, 2017 | 34.42 | 34.42 | 34.32 | 34.42 | 1,494 | +0.30(+0.88%) |
Aug 15, 2017 | 34.04 | 34.12 | 34.03 | 34.12 | 2,008 | +0.21(+0.61%) |
Aug 14, 2017 | 33.73 | 33.93 | 33.73 | 33.91 | 3,156 | +0.47(+1.41%) |
Aug 11, 2017 | 33.76 | 33.76 | 33.35 | 33.44 | 30,769 | -0.45(-1.34%) |
Aug 10, 2017 | 34.24 | 34.24 | 33.83 | 33.90 | 5,873 | -0.46(-1.34%) |
Aug 09, 2017 | 34.36 | 34.43 | 34.30 | 34.36 | 9,521 | -0.24(-0.70%) |
Aug 08, 2017 | 34.65 | 34.70 | 34.60 | 34.60 | 2,262 | -0.02(-0.06%) |
Aug 07, 2017 | 34.60 | 34.65 | 34.54 | 34.62 | 2,485 | -0.03(-0.08%) |
Aug 04, 2017 | 34.68 | 34.73 | 34.59 | 34.65 | 2,594 | -0.03(-0.07%) |
Aug 03, 2017 | 34.80 | 34.91 | 34.63 | 34.68 | 3,665 | -0.04(-0.12%) |
Aug 02, 2017 | 34.76 | 34.76 | 34.56 | 34.72 | 1,629 | -0.14(-0.39%) |
Aug 01, 2017 | 35.11 | 35.11 | 34.85 | 34.85 | 4,114 | +0.07(+0.20%) |
Jul 31, 2017 | 34.83 | 34.95 | 34.73 | 34.79 | 10,121 | +0.03(+0.07%) |
Jul 28, 2017 | 34.93 | 34.93 | 34.72 | 34.76 | 2,114 | -0.03(-0.07%) |
Jul 27, 2017 | 34.85 | 35.08 | 34.74 | 34.79 | 5,404 | +0.15(+0.44%) |
Jul 26, 2017 | 34.72 | 34.77 | 34.49 | 34.63 | 19,363 | -0.60(-1.70%) |
Jul 25, 2017 | 35.12 | 35.23 | 34.91 | 35.23 | 604,149 | +0.33(+0.94%) |
Jul 24, 2017 | 34.87 | 34.97 | 34.87 | 34.90 | 23,285 | +0.15(+0.44%) |
Jul 21, 2017 | 34.81 | 34.82 | 34.56 | 34.75 | 17,002 | +0.22(+0.64%) |
Jul 20, 2017 | 34.51 | 34.61 | 34.51 | 34.53 | 1,564 | -0.01(-0.02%) |
Jul 19, 2017 | 34.60 | 34.67 | 34.43 | 34.54 | 7,854 | +0.24(+0.70%) |
Jul 18, 2017 | 34.12 | 34.30 | 34.12 | 34.30 | 9,592 | +0.26(+0.75%) |
Jul 17, 2017 | 34.11 | 34.18 | 33.86 | 34.04 | 73,081 | -0.26(-0.76%) |
Jul 14, 2017 | 34.14 | 34.30 | 34.08 | 34.30 | 1,940 | +0.09(+0.26%) |
Jul 13, 2017 | 34.21 | 34.23 | 34.06 | 34.21 | 1,560 | +0.09(+0.25%) |
Jul 12, 2017 | 33.94 | 34.13 | 33.86 | 34.13 | 6,325 | +0.09(+0.25%) |
Jul 11, 2017 | 33.99 | 34.04 | 33.76 | 34.04 | 9,893 | -0.03(-0.10%) |
Jul 10, 2017 | 33.88 | 34.08 | 33.88 | 34.08 | 3,109 | +0.14(+0.41%) |
Jul 07, 2017 | 33.84 | 34.00 | 33.69 | 33.94 | 7,227 | +0.11(+0.32%) |
Jul 06, 2017 | 34.06 | 34.08 | 33.78 | 33.83 | 22,840 | -0.20(-0.58%) |
Jul 05, 2017 | 34.02 | 34.13 | 33.72 | 34.02 | 12,629 | -0.13(-0.38%) |
Jul 03, 2017 | 34.51 | 34.51 | 34.13 | 34.15 | 17,582 | -0.68(-1.94%) |
Jun 30, 2017 | 34.81 | 34.83 | 34.81 | 34.83 | 2,256 | +0.00(+0.00%) |
Jun 29, 2017 | 34.93 | 34.97 | 34.75 | 34.83 | 3,599 | -0.46(-1.32%) |
Jun 28, 2017 | 35.03 | 35.29 | 35.00 | 35.29 | 4,834 | +0.12(+0.34%) |
Jun 27, 2017 | 35.31 | 35.36 | 35.14 | 35.17 | 3,133 | -0.40(-1.12%) |
Jun 26, 2017 | 35.57 | 35.58 | 35.39 | 35.57 | 42,547 | +0.29(+0.82%) |
Jun 23, 2017 | 35.15 | 35.28 | 35.06 | 35.28 | 3,064 | -0.01(-0.02%) |
Jun 22, 2017 | 35.21 | 35.41 | 35.21 | 35.29 | 22,745 | -0.06(-0.17%) |
Jun 21, 2017 | 35.13 | 35.41 | 35.13 | 35.35 | 2,470 | -0.08(-0.22%) |
Jun 20, 2017 | 35.49 | 35.50 | 35.34 | 35.43 | 253,357 | -0.07(-0.21%) |
Jun 19, 2017 | 35.36 | 35.56 | 35.34 | 35.50 | 23,459 | +0.35(+1.00%) |
Jun 16, 2017 | 35.06 | 35.15 | 35.04 | 35.15 | 2,871 | +0.11(+0.32%) |
Jun 15, 2017 | 34.99 | 35.07 | 34.90 | 35.04 | 8,528 | -0.29(-0.82%) |
Jun 14, 2017 | 35.57 | 35.58 | 35.29 | 35.33 | 14,255 | +0.05(+0.15%) |
Jun 13, 2017 | 35.07 | 35.40 | 35.03 | 35.28 | 3,480 | +0.79(+2.30%) |
Jun 12, 2017 | 34.57 | 34.57 | 34.39 | 34.49 | 6,126 | -0.23(-0.66%) |
Jun 09, 2017 | 34.93 | 35.00 | 34.52 | 34.72 | 3,401 | -0.22(-0.64%) |
Jun 08, 2017 | 34.96 | 35.14 | 34.91 | 34.94 | 6,057 | +0.43(+1.24%) |
Jun 07, 2017 | 34.74 | 34.77 | 34.51 | 34.51 | 11,596 | +0.02(+0.05%) |
Jun 06, 2017 | 34.45 | 34.54 | 34.20 | 34.50 | 35,184 | -0.12(-0.35%) |
Jun 05, 2017 | 34.66 | 34.66 | 34.56 | 34.62 | 3,894 | -0.06(-0.17%) |
Jun 02, 2017 | 34.55 | 34.76 | 34.55 | 34.68 | 6,028 | +0.16(+0.47%) |
Jun 01, 2017 | 34.21 | 34.51 | 34.09 | 34.51 | 9,560 | +0.50(+1.46%) |
May 31, 2017 | 34.06 | 34.06 | 33.96 | 34.02 | 20,240 | +0.11(+0.31%) |
May 30, 2017 | 33.93 | 33.93 | 33.81 | 33.91 | 3,294 | -0.03(-0.08%) |
May 26, 2017 | 33.85 | 33.94 | 33.69 | 33.94 | 11,747 | +0.02(+0.05%) |
May 25, 2017 | 33.94 | 33.94 | 33.80 | 33.92 | 1,551 | +0.14(+0.40%) |
May 24, 2017 | 33.73 | 33.79 | 33.49 | 33.79 | 3,849 | +0.06(+0.18%) |
May 23, 2017 | 33.84 | 33.84 | 33.67 | 33.72 | 4,855 | +0.10(+0.31%) |
May 22, 2017 | 33.28 | 33.62 | 33.28 | 33.62 | 2,157 | +0.26(+0.79%) |
May 19, 2017 | 33.21 | 33.40 | 33.20 | 33.36 | 6,409 | +0.42(+1.28%) |
May 18, 2017 | 32.93 | 32.94 | 32.93 | 32.94 | 964 | -0.20(-0.62%) |
May 17, 2017 | 33.34 | 33.34 | 32.94 | 33.14 | 8,243 | -0.52(-1.53%) |
May 16, 2017 | 33.56 | 33.66 | 33.49 | 33.66 | 8,483 | +0.15(+0.43%) |
May 15, 2017 | 33.39 | 33.56 | 33.32 | 33.51 | 4,355 | +0.13(+0.39%) |
May 12, 2017 | 33.37 | 33.47 | 33.37 | 33.38 | 1,087 | +0.10(+0.29%) |
May 11, 2017 | 33.20 | 33.31 | 33.20 | 33.28 | 2,602 | -0.41(-1.21%) |
May 10, 2017 | 33.64 | 33.69 | 33.45 | 33.69 | 4,275 | +0.22(+0.66%) |
May 09, 2017 | 33.22 | 33.52 | 33.22 | 33.47 | 189,560 | +0.33(+1.01%) |
May 08, 2017 | 33.07 | 33.20 | 32.98 | 33.14 | 14,264 | -0.10(-0.31%) |
May 05, 2017 | 33.18 | 33.29 | 33.13 | 33.24 | 9,491 | -0.19(-0.57%) |
May 04, 2017 | 33.57 | 33.57 | 33.21 | 33.43 | 40,231 | -0.32(-0.96%) |
May 03, 2017 | 33.61 | 33.82 | 33.61 | 33.75 | 6,112 | -0.09(-0.28%) |
May 02, 2017 | 34.00 | 34.00 | 33.62 | 33.85 | 18,380 | -0.15(-0.45%) |
May 01, 2017 | 33.91 | 34.04 | 33.83 | 34.00 | 3,881 | +0.33(+0.99%) |
Apr 28, 2017 | 33.71 | 33.85 | 33.65 | 33.67 | 904 | -0.12(-0.35%) |
Apr 27, 2017 | 33.55 | 33.79 | 33.55 | 33.79 | 7,248 | -0.12(-0.35%) |
Apr 26, 2017 | 33.74 | 34.02 | 33.44 | 33.91 | 21,202 | +0.43(+1.28%) |
Apr 25, 2017 | 33.40 | 33.54 | 33.27 | 33.48 | 8,639 | +0.38(+1.16%) |
Apr 24, 2017 | 33.20 | 33.33 | 33.03 | 33.09 | 7,101 | +0.11(+0.32%) |
Apr 21, 2017 | 32.87 | 32.99 | 32.87 | 32.99 | 1,908 | +0.08(+0.25%) |
Apr 20, 2017 | 32.74 | 32.97 | 32.74 | 32.90 | 10,422 | +0.32(+1.00%) |
Apr 19, 2017 | 32.78 | 32.78 | 32.58 | 32.58 | 1,886 | -0.21(-0.63%) |
Apr 18, 2017 | 32.67 | 32.78 | 32.53 | 32.78 | 1,207 | -0.14(-0.42%) |
Apr 17, 2017 | 32.85 | 32.92 | 32.85 | 32.92 | 1,455 | +0.09(+0.29%) |
Apr 13, 2017 | 32.76 | 32.83 | 32.66 | 32.83 | 15,240 | +0.11(+0.34%) |
Apr 12, 2017 | 32.51 | 32.72 | 32.51 | 32.72 | 3,392 | +0.13(+0.39%) |
Apr 11, 2017 | 32.47 | 32.59 | 32.47 | 32.59 | 1,106 | -0.00(-0.01%) |
Apr 10, 2017 | 32.60 | 32.61 | 32.58 | 32.59 | 1,242 | +0.03(+0.08%) |
Apr 06, 2017 | 32.56 | 291 | -0.02(-0.05%) | |||
Apr 05, 2017 | 32.49 | 32.58 | 32.49 | 32.58 | 2,236 | +0.34(+1.06%) |
Apr 04, 2017 | 32.36 | 32.36 | 32.24 | 32.24 | 780 | -0.02(-0.07%) |
Apr 03, 2017 | 32.36 | 32.36 | 32.19 | 32.26 | 4,981 | +0.01(+0.04%) |
Mar 31, 2017 | 32.25 | 32.25 | 32.25 | 32.25 | 583 | -0.13(-0.40%) |
Mar 30, 2017 | 32.37 | 32.48 | 32.37 | 32.37 | 2,669 | +0.00(+0.00%) |
Mar 29, 2017 | 32.23 | 32.41 | 32.23 | 32.37 | 2,977 | +0.01(+0.03%) |
Mar 28, 2017 | 32.12 | 32.36 | 32.12 | 32.36 | 5,166 | +0.43(+1.34%) |
Mar 27, 2017 | 31.28 | 31.98 | 31.28 | 31.94 | 41,765 | +0.27(+0.86%) |
Mar 24, 2017 | 31.67 | 31.83 | 31.59 | 31.66 | 3,113 | +0.01(+0.03%) |
Mar 23, 2017 | 31.73 | 31.73 | 31.66 | 31.66 | 984 | +0.17(+0.53%) |
Mar 22, 2017 | 31.44 | 31.55 | 31.40 | 31.49 | 1,803 | -0.00(-0.01%) |
Mar 21, 2017 | 31.84 | 31.85 | 31.49 | 31.49 | 2,436 | -0.31(-0.98%) |
Mar 20, 2017 | 31.79 | 31.96 | 31.65 | 31.80 | 33,466 | +0.17(+0.55%) |
Mar 17, 2017 | 31.54 | 31.64 | 31.54 | 31.63 | 1,034 | +0.32(+1.03%) |
Mar 16, 2017 | 31.31 | 31.36 | 31.25 | 31.31 | 795 | -0.12(-0.38%) |
Mar 15, 2017 | 30.95 | 31.42 | 30.87 | 31.42 | 6,316 | +0.58(+1.89%) |
Mar 14, 2017 | 30.71 | 30.84 | 30.71 | 30.84 | 10,010 | +0.11(+0.37%) |
Mar 13, 2017 | 30.54 | 30.73 | 30.54 | 30.73 | 6,021 | +0.22(+0.72%) |
Mar 10, 2017 | 30.59 | 30.59 | 30.51 | 30.51 | 3,784 | +0.24(+0.78%) |
Mar 09, 2017 | 30.19 | 30.27 | 30.19 | 30.27 | 600 | -0.08(-0.27%) |
Mar 08, 2017 | 30.42 | 30.53 | 30.31 | 30.35 | 976 | +0.08(+0.28%) |
Mar 07, 2017 | 30.31 | 30.35 | 30.26 | 30.27 | 11,264 | -0.27(-0.87%) |
Mar 06, 2017 | 30.25 | 30.54 | 30.25 | 30.54 | 2,887 | +0.10(+0.32%) |
Mar 03, 2017 | 30.56 | 30.56 | 30.37 | 30.44 | 1,111 | +0.09(+0.30%) |
Mar 02, 2017 | 30.66 | 30.66 | 30.35 | 30.35 | 2,960 | -0.49(-1.58%) |
Mar 01, 2017 | 30.58 | 30.83 | 30.58 | 30.83 | 5,153 | +0.52(+1.72%) |
Feb 28, 2017 | 30.31 | 30.31 | 30.31 | 30.31 | 1,250 | +0.15(+0.50%) |
Feb 27, 2017 | 30.12 | 30.23 | 30.12 | 30.16 | 1,428 | +0.18(+0.59%) |
Feb 24, 2017 | 29.93 | 30.02 | 29.93 | 29.98 | 5,215 | -0.19(-0.64%) |
Feb 23, 2017 | 30.12 | 30.22 | 30.12 | 30.18 | 3,860 | +0.38(+1.26%) |
Feb 22, 2017 | 29.83 | 29.85 | 29.80 | 29.80 | 1,561 | -0.08(-0.26%) |
Feb 21, 2017 | 29.81 | 29.88 | 29.80 | 29.88 | 3,575 | +0.07(+0.23%) |
Feb 17, 2017 | 29.81 | 29.81 | 29.81 | 0 | -0.23(-0.76%) | |
Feb 16, 2017 | 30.33 | 30.33 | 29.97 | 30.04 | 4,357 | -0.37(-1.23%) |
Feb 15, 2017 | 30.37 | 30.42 | 30.33 | 30.41 | 3,669 | +0.04(+0.15%) |
Feb 14, 2017 | 30.34 | 30.43 | 30.25 | 30.36 | 2,389 | +0.27(+0.91%) |
Feb 13, 2017 | 29.94 | 30.09 | 29.94 | 30.09 | 5,800 | +0.17(+0.56%) |
Feb 10, 2017 | 29.94 | 29.94 | 29.92 | 29.92 | 736 | +0.26(+0.88%) |
Feb 09, 2017 | 29.75 | 29.75 | 29.66 | 29.66 | 287 | +0.13(+0.43%) |
Feb 08, 2017 | 29.55 | 29.58 | 29.53 | 29.53 | 2,240 | -0.04(-0.14%) |
Feb 07, 2017 | 29.48 | 29.58 | 29.47 | 29.58 | 2,663 | -0.09(-0.32%) |
Feb 06, 2017 | 29.67 | 29.67 | 29.67 | 29.67 | 143 | -0.26(-0.86%) |
Feb 03, 2017 | 29.93 | 29.93 | 29.85 | 29.93 | 562 | +0.13(+0.43%) |
Feb 02, 2017 | 29.85 | 29.85 | 29.74 | 29.80 | 1,554 | -0.08(-0.28%) |
Feb 01, 2017 | 29.93 | 29.94 | 29.85 | 29.88 | 666 | +0.13(+0.44%) |
Jan 31, 2017 | 29.80 | 29.82 | 29.71 | 29.75 | 4,017 | +0.12(+0.39%) |
Jan 30, 2017 | 29.85 | 29.85 | 29.64 | 29.64 | 6,688 | -0.26(-0.86%) |
Jan 27, 2017 | 29.83 | 29.99 | 29.83 | 29.89 | 771 | +0.09(+0.29%) |
Jan 26, 2017 | 30.06 | 30.06 | 29.75 | 29.81 | 34,003 | -0.32(-1.05%) |
Jan 25, 2017 | 29.79 | 30.15 | 29.79 | 30.12 | 14,777 | +0.14(+0.46%) |
Jan 24, 2017 | 29.75 | 29.99 | 29.68 | 29.99 | 1,832 | +0.21(+0.71%) |
Jan 23, 2017 | 29.65 | 29.88 | 29.65 | 29.77 | 2,906 | +0.02(+0.06%) |
Jan 20, 2017 | 29.89 | 29.89 | 29.69 | 29.76 | 1,117 | +0.13(+0.43%) |
Jan 19, 2017 | 29.74 | 29.74 | 29.63 | 29.63 | 729 | -0.32(-1.06%) |
Jan 18, 2017 | 29.68 | 29.95 | 29.68 | 29.95 | 1,231 | +0.35(+1.18%) |
Jan 17, 2017 | 29.59 | 29.59 | 29.59 | 29.59 | 738 | -0.13(-0.43%) |
Jan 13, 2017 | 29.72 | 29.72 | 29.72 | 0 | -0.09(-0.29%) | |
Jan 12, 2017 | 29.73 | 29.81 | 29.66 | 29.81 | 11,534 | -0.03(-0.09%) |
Jan 11, 2017 | 29.76 | 29.85 | 29.63 | 29.84 | 5,091 | -0.17(-0.56%) |
Jan 10, 2017 | 29.93 | 30.05 | 29.92 | 30.00 | 7,951 | +0.30(+1.00%) |
Jan 09, 2017 | 29.80 | 29.83 | 29.70 | 29.71 | 1,097 | +0.02(+0.07%) |
Jan 06, 2017 | 29.82 | 29.82 | 29.65 | 29.69 | 2,368 | -0.13(-0.45%) |
Jan 05, 2017 | 29.81 | 29.82 | 29.79 | 29.82 | 2,473 | +0.35(+1.20%) |
Jan 04, 2017 | 29.48 | 29.48 | 29.34 | 29.47 | 5,408 | +0.35(+1.21%) |
Jan 03, 2017 | 29.11 | 29.12 | 28.93 | 29.12 | 3,294 | +0.17(+0.59%) |
Dec 30, 2016 | 28.94 | 28.94 | 28.94 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 28.96 | 28.96 | 28.88 | 28.95 | 1,413 | +0.00(+0.00%) |
Dec 28, 2016 | 28.97 | 29.05 | 28.95 | 28.95 | 2,259 | -0.00(-0.02%) |
Dec 27, 2016 | 29.20 | 29.20 | 28.81 | 28.96 | 5,065 | +0.06(+0.21%) |
Dec 23, 2016 | 28.90 | 28.90 | 28.90 | 0 | -0.18(-0.64%) | |
Dec 22, 2016 | 29.01 | 29.13 | 28.98 | 29.08 | 14,595 | -0.01(-0.02%) |
Dec 21, 2016 | 28.93 | 29.14 | 28.93 | 29.09 | 6,349 | +0.08(+0.26%) |
Dec 20, 2016 | 28.90 | 29.07 | 28.71 | 29.01 | 19,887 | -0.06(-0.21%) |
Dec 19, 2016 | 29.94 | 29.94 | 28.93 | 29.07 | 7,267 | -0.06(-0.20%) |
Dec 16, 2016 | 29.20 | 29.40 | 29.13 | 29.13 | 13,276 | -0.06(-0.21%) |
Dec 15, 2016 | 29.16 | 29.47 | 29.12 | 29.19 | 4,226 | -0.41(-1.40%) |
Dec 14, 2016 | 29.63 | 29.86 | 29.61 | 29.61 | 4,291 | -0.14(-0.47%) |
Dec 13, 2016 | 29.53 | 29.82 | 29.53 | 29.75 | 5,178 | +0.24(+0.82%) |
Dec 12, 2016 | 29.63 | 29.73 | 29.51 | 29.51 | 38,192 | -0.21(-0.69%) |
Dec 09, 2016 | 29.83 | 30.04 | 29.71 | 29.71 | 17,485 | -0.34(-1.14%) |
Dec 08, 2016 | 30.82 | 30.84 | 30.06 | 30.06 | 57,365 | -1.04(-3.33%) |
Dec 07, 2016 | 30.73 | 31.15 | 30.73 | 31.09 | 1,574 | +0.49(+1.60%) |
Dec 06, 2016 | 30.55 | 30.60 | 30.55 | 30.60 | 1,941 | +0.12(+0.41%) |
Dec 05, 2016 | 30.49 | 30.49 | 30.48 | 30.48 | 687 | +0.31(+1.02%) |
Dec 02, 2016 | 30.13 | 30.29 | 30.13 | 30.17 | 13,370 | -0.32(-1.03%) |
Dec 01, 2016 | 30.36 | 30.49 | 30.20 | 30.49 | 4,023 | -0.28(-0.92%) |
Nov 30, 2016 | 31.42 | 31.42 | 30.59 | 30.77 | 28,017 | -0.03(-0.10%) |
Nov 29, 2016 | 30.58 | 30.88 | 30.58 | 30.80 | 13,683 | +0.19(+0.62%) |
Nov 28, 2016 | 30.69 | 30.69 | 30.59 | 30.61 | 6,207 | -0.04(-0.14%) |
Nov 25, 2016 | 30.42 | 30.65 | 30.42 | 30.65 | 1,085 | +0.32(+1.05%) |
Nov 23, 2016 | 30.33 | 30.33 | 30.33 | 0 | -0.02(-0.07%) | |
Nov 22, 2016 | 30.19 | 30.36 | 30.16 | 30.36 | 4,732 | +0.22(+0.74%) |
Nov 21, 2016 | 29.92 | 30.24 | 29.92 | 30.13 | 26,216 | +0.36(+1.23%) |
Nov 18, 2016 | 29.86 | 29.86 | 29.72 | 29.77 | 8,569 | +0.35(+1.18%) |
Nov 17, 2016 | 29.50 | 29.61 | 29.42 | 29.42 | 6,500 | +0.50(+1.72%) |
Nov 16, 2016 | 28.90 | 28.92 | 28.90 | 28.92 | 1,730 | -0.12(-0.42%) |
Nov 15, 2016 | 29.09 | 29.09 | 28.90 | 29.04 | 17,700 | +0.25(+0.86%) |
Nov 14, 2016 | 28.83 | 28.92 | 28.69 | 28.80 | 13,622 | -0.09(-0.30%) |
Nov 11, 2016 | 28.88 | 28.95 | 28.69 | 28.88 | 5,126 | -0.31(-1.05%) |
Nov 10, 2016 | 29.63 | 29.63 | 29.03 | 29.19 | 18,251 | -0.71(-2.37%) |
Nov 09, 2016 | 29.40 | 29.90 | 29.33 | 29.90 | 10,084 | -0.04(-0.14%) |
Nov 08, 2016 | 29.65 | 29.94 | 29.65 | 29.94 | 2,100 | +0.23(+0.78%) |
Nov 07, 2016 | 29.44 | 29.88 | 29.44 | 29.71 | 4,966 | +0.60(+2.05%) |
Nov 04, 2016 | 28.98 | 29.19 | 28.98 | 29.11 | 1,387 | +0.07(+0.25%) |
Nov 03, 2016 | 29.04 | 29.04 | 29.04 | 29.04 | 710 | -0.03(-0.11%) |
Nov 02, 2016 | 29.15 | 29.15 | 29.07 | 29.07 | 569 | -0.11(-0.39%) |
Nov 01, 2016 | 29.48 | 29.50 | 29.19 | 29.19 | 1,924 | +0.08(+0.29%) |
Oct 31, 2016 | 28.76 | 29.10 | 28.76 | 29.10 | 2,894 | +0.22(+0.75%) |
Oct 28, 2016 | 28.99 | 29.08 | 28.88 | 28.89 | 17,510 | -0.10(-0.35%) |
Oct 27, 2016 | 29.25 | 29.25 | 28.87 | 28.99 | 3,684 | -0.34(-1.14%) |
Oct 26, 2016 | 29.32 | 29.32 | 29.32 | 29.32 | 1,076 | +0.04(+0.14%) |
Oct 25, 2016 | 29.43 | 29.43 | 29.26 | 29.29 | 1,220 | -0.06(-0.20%) |
Oct 24, 2016 | 29.41 | 29.41 | 29.32 | 29.34 | 1,357 | +0.01(+0.04%) |
Oct 21, 2016 | 29.19 | 29.37 | 29.03 | 29.33 | 4,276 | -0.01(-0.04%) |
Oct 20, 2016 | 29.48 | 29.48 | 29.34 | 29.34 | 391 | -0.28(-0.96%) |
Oct 19, 2016 | 29.46 | 29.73 | 29.42 | 29.63 | 916 | +0.31(+1.06%) |
Oct 18, 2016 | 29.03 | 29.36 | 29.03 | 29.32 | 4,886 | +0.23(+0.78%) |
Oct 17, 2016 | 29.17 | 29.17 | 29.03 | 29.09 | 5,988 | -0.41(-1.39%) |
Oct 14, 2016 | 29.71 | 29.82 | 29.45 | 29.50 | 22,400 | -0.07(-0.22%) |
Oct 13, 2016 | 29.49 | 29.57 | 29.49 | 29.57 | 1,562 | -0.13(-0.45%) |
Oct 12, 2016 | 29.59 | 29.70 | 29.53 | 29.70 | 4,522 | +0.14(+0.48%) |
Oct 11, 2016 | 29.99 | 29.99 | 29.56 | 29.56 | 9,837 | -0.51(-1.68%) |
Oct 10, 2016 | 30.13 | 30.16 | 30.06 | 30.06 | 1,563 | +0.07(+0.25%) |
Oct 07, 2016 | 29.83 | 29.99 | 29.66 | 29.99 | 1,843 | -0.34(-1.13%) |
Oct 06, 2016 | 30.31 | 30.33 | 30.31 | 30.33 | 573 | +0.09(+0.28%) |
Oct 05, 2016 | 30.27 | 30.27 | 30.14 | 30.25 | 42,205 | +0.09(+0.31%) |
Oct 04, 2016 | 30.89 | 30.89 | 29.96 | 30.16 | 3,901 | -0.08(-0.25%) |