Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 27.10 | 27.43 | 26.60 | 27.15 | 656,371 | +0.40(+1.50%) |
Jun 29, 2017 | 26.15 | 27.15 | 26.05 | 26.75 | 990,680 | +0.70(+2.69%) |
Jun 28, 2017 | 25.80 | 26.45 | 25.80 | 26.05 | 822,558 | +0.30(+1.17%) |
Jun 27, 2017 | 26.15 | 26.88 | 25.75 | 25.75 | 726,242 | -0.30(-1.15%) |
Jun 26, 2017 | 25.80 | 26.45 | 25.50 | 26.05 | 596,691 | +0.40(+1.56%) |
Jun 23, 2017 | 25.65 | 25.90 | 25.35 | 25.65 | 552,754 | +0.10(+0.39%) |
Jun 22, 2017 | 26.10 | 26.35 | 25.40 | 25.55 | 655,663 | -0.45(-1.73%) |
Jun 21, 2017 | 27.30 | 27.45 | 25.25 | 26.00 | 859,742 | -1.65(-5.97%) |
Jun 20, 2017 | 28.05 | 28.05 | 26.80 | 27.65 | 701,756 | -1.00(-3.49%) |
Jun 19, 2017 | 29.05 | 29.15 | 28.40 | 28.65 | 394,551 | -0.30(-1.04%) |
Jun 16, 2017 | 28.15 | 29.07 | 28.10 | 28.95 | 669,012 | +0.90(+3.21%) |
Jun 15, 2017 | 27.95 | 28.30 | 27.82 | 28.05 | 479,921 | -0.30(-1.06%) |
Jun 14, 2017 | 29.90 | 29.90 | 27.75 | 28.35 | 562,154 | -1.65(-5.50%) |
Jun 13, 2017 | 29.25 | 30.30 | 29.10 | 30.00 | 594,626 | +0.85(+2.92%) |
Jun 12, 2017 | 29.25 | 30.20 | 29.10 | 29.15 | 956,828 | +0.20(+0.69%) |
Jun 09, 2017 | 27.55 | 29.80 | 27.30 | 28.95 | 1,352,555 | +1.40(+5.08%) |
Jun 08, 2017 | 26.45 | 27.68 | 26.40 | 27.55 | 795,849 | +0.90(+3.38%) |
Jun 07, 2017 | 28.50 | 28.70 | 26.50 | 26.65 | 1,019,763 | -1.90(-6.65%) |
Jun 06, 2017 | 28.65 | 28.95 | 27.65 | 28.55 | 1,259,930 | -0.50(-1.72%) |
Jun 05, 2017 | 28.70 | 29.39 | 28.55 | 29.05 | 551,385 | +0.15(+0.52%) |
Jun 02, 2017 | 29.50 | 29.80 | 28.90 | 28.90 | 1,060,284 | -0.85(-2.86%) |
Jun 01, 2017 | 29.40 | 30.23 | 29.12 | 29.75 | 676,335 | +0.50(+1.71%) |
May 31, 2017 | 28.60 | 29.35 | 28.40 | 29.25 | 674,264 | +0.30(+1.04%) |
May 30, 2017 | 28.60 | 29.05 | 28.45 | 28.95 | 534,820 | -0.20(-0.69%) |
May 26, 2017 | 28.65 | 29.35 | 28.55 | 29.15 | 372,724 | +0.45(+1.57%) |
May 25, 2017 | 30.25 | 30.75 | 28.65 | 28.70 | 353,661 | -1.60(-5.28%) |
May 24, 2017 | 30.50 | 30.65 | 29.95 | 30.30 | 622,231 | -0.20(-0.66%) |
May 23, 2017 | 30.80 | 30.80 | 30.10 | 30.50 | 477,366 | -0.10(-0.33%) |
May 22, 2017 | 30.90 | 31.20 | 30.30 | 30.60 | 314,524 | -0.05(-0.16%) |
May 19, 2017 | 30.45 | 31.15 | 30.20 | 30.65 | 651,791 | +0.45(+1.49%) |
May 18, 2017 | 29.05 | 30.38 | 28.95 | 30.20 | 557,850 | +0.85(+2.90%) |
May 17, 2017 | 29.85 | 29.73 | 29.20 | 29.35 | 674,084 | -0.50(-1.68%) |
May 16, 2017 | 29.95 | 30.00 | 29.55 | 29.85 | 319,602 | +0.10(+0.34%) |
May 15, 2017 | 30.50 | 30.70 | 29.50 | 29.75 | 466,598 | +0.30(+1.02%) |
May 12, 2017 | 29.60 | 29.75 | 29.40 | 29.45 | 627,902 | -0.20(-0.67%) |
May 11, 2017 | 29.90 | 30.20 | 29.50 | 29.65 | 507,073 | +0.05(+0.17%) |
May 10, 2017 | 29.15 | 30.05 | 29.05 | 29.60 | 694,103 | +0.65(+2.25%) |
May 09, 2017 | 29.55 | 29.60 | 28.62 | 28.95 | 480,394 | -0.65(-2.20%) |
May 08, 2017 | 29.20 | 29.95 | 29.07 | 29.60 | 557,526 | +0.50(+1.72%) |
May 05, 2017 | 27.85 | 29.25 | 27.85 | 29.10 | 656,492 | +1.25(+4.49%) |
May 04, 2017 | 28.35 | 28.35 | 27.30 | 27.85 | 598,498 | -0.75(-2.62%) |
May 03, 2017 | 28.55 | 29.05 | 28.30 | 28.60 | 659,508 | -0.15(-0.52%) |
May 02, 2017 | 28.95 | 29.20 | 28.23 | 28.75 | 807,407 | -0.10(-0.35%) |
May 01, 2017 | 29.65 | 29.65 | 28.60 | 28.85 | 843,905 | -0.90(-3.03%) |
Apr 28, 2017 | 29.85 | 30.45 | 29.60 | 29.75 | 1,017,015 | +0.05(+0.17%) |
Apr 27, 2017 | 30.70 | 30.75 | 28.77 | 29.70 | 1,192,133 | -2.40(-7.48%) |
Apr 26, 2017 | 32.20 | 33.10 | 32.10 | 32.10 | 658,234 | -0.30(-0.93%) |
Apr 25, 2017 | 32.05 | 32.80 | 31.85 | 32.40 | 635,531 | +0.65(+2.05%) |
Apr 24, 2017 | 31.70 | 32.10 | 31.60 | 31.75 | 640,424 | +0.65(+2.09%) |
Apr 21, 2017 | 31.60 | 31.65 | 31.05 | 31.10 | 618,706 | -0.75(-2.35%) |
Apr 20, 2017 | 31.85 | 31.95 | 31.35 | 31.85 | 578,927 | +0.15(+0.47%) |
Apr 19, 2017 | 32.50 | 32.70 | 31.50 | 31.70 | 555,596 | -0.60(-1.86%) |
Apr 18, 2017 | 32.60 | 32.70 | 32.00 | 32.30 | 437,757 | -0.55(-1.67%) |
Apr 17, 2017 | 32.40 | 32.85 | 32.17 | 32.85 | 571,980 | +0.50(+1.55%) |
Apr 13, 2017 | 33.15 | 33.40 | 32.30 | 32.35 | 476,139 | -0.85(-2.56%) |
Apr 12, 2017 | 33.40 | 33.75 | 32.95 | 33.20 | 625,900 | -0.30(-0.90%) |
Apr 11, 2017 | 33.45 | 33.60 | 32.80 | 33.50 | 555,122 | +0.05(+0.15%) |
Apr 10, 2017 | 32.55 | 33.75 | 32.25 | 33.45 | 436,546 | +1.25(+3.88%) |
Apr 07, 2017 | 32.70 | 32.90 | 31.95 | 32.20 | 482,388 | -0.55(-1.68%) |
Apr 06, 2017 | 31.95 | 32.80 | 31.70 | 32.75 | 514,900 | +1.05(+3.31%) |
Apr 05, 2017 | 32.75 | 33.65 | 31.45 | 31.70 | 714,388 | -0.70(-2.16%) |
Apr 04, 2017 | 32.15 | 32.60 | 31.95 | 32.40 | 560,956 | +0.25(+0.78%) |
Apr 03, 2017 | 33.20 | 33.50 | 32.15 | 32.15 | 846,165 | -1.00(-3.02%) |
Mar 31, 2017 | 32.10 | 33.27 | 32.10 | 33.15 | 498,633 | +0.80(+2.47%) |
Mar 30, 2017 | 32.60 | 32.95 | 32.25 | 32.35 | 662,755 | +0.00(+0.00%) |
Mar 29, 2017 | 31.35 | 32.67 | 31.27 | 32.35 | 426,153 | +0.90(+2.86%) |
Mar 28, 2017 | 30.75 | 31.80 | 30.45 | 31.45 | 623,048 | +0.85(+2.78%) |
Mar 27, 2017 | 31.05 | 31.35 | 30.40 | 30.60 | 582,537 | -1.00(-3.16%) |
Mar 24, 2017 | 31.90 | 32.15 | 31.45 | 31.60 | 552,071 | -0.20(-0.63%) |
Mar 23, 2017 | 31.45 | 32.15 | 31.25 | 31.80 | 324,004 | +0.15(+0.47%) |
Mar 22, 2017 | 31.70 | 32.15 | 31.20 | 31.65 | 353,379 | -0.40(-1.25%) |
Mar 21, 2017 | 32.60 | 32.60 | 31.80 | 32.05 | 511,929 | -0.30(-0.93%) |
Mar 20, 2017 | 32.40 | 32.55 | 31.45 | 32.35 | 735,101 | -0.35(-1.07%) |
Mar 17, 2017 | 32.60 | 33.00 | 32.35 | 32.70 | 750,485 | +0.35(+1.08%) |
Mar 16, 2017 | 32.70 | 32.75 | 31.95 | 32.35 | 377,979 | -0.20(-0.61%) |
Mar 15, 2017 | 31.95 | 32.90 | 31.30 | 32.55 | 585,251 | +1.05(+3.33%) |
Mar 14, 2017 | 31.35 | 31.62 | 30.25 | 31.50 | 841,547 | -0.45(-1.41%) |
Mar 13, 2017 | 32.35 | 31.55 | 31.95 | 342,909 | -0.10(-0.31%) | |
Mar 10, 2017 | 32.90 | 33.00 | 31.60 | 32.05 | 703,084 | -0.45(-1.38%) |
Mar 09, 2017 | 32.65 | 32.77 | 31.88 | 32.50 | 936,680 | -0.50(-1.52%) |
Mar 08, 2017 | 34.05 | 34.35 | 32.88 | 33.00 | 944,190 | -1.10(-3.23%) |
Mar 07, 2017 | 35.20 | 35.30 | 34.08 | 34.10 | 297,046 | -1.10(-3.13%) |
Mar 06, 2017 | 35.30 | 35.35 | 34.52 | 35.20 | 451,901 | -0.30(-0.85%) |
Mar 03, 2017 | 35.95 | 36.25 | 35.38 | 35.50 | 314,740 | -0.40(-1.11%) |
Mar 02, 2017 | 37.10 | 37.40 | 35.90 | 35.90 | 306,504 | -1.60(-4.27%) |
Mar 01, 2017 | 37.50 | 38.35 | 37.27 | 37.50 | 555,893 | +0.70(+1.90%) |
Feb 28, 2017 | 36.50 | 36.90 | 36.05 | 36.80 | 890,985 | +0.05(+0.14%) |
Feb 27, 2017 | 36.05 | 37.10 | 35.80 | 36.75 | 456,857 | +0.70(+1.94%) |
Feb 24, 2017 | 35.05 | 36.10 | 34.40 | 36.05 | 760,856 | +0.75(+2.12%) |
Feb 23, 2017 | 36.05 | 36.05 | 35.05 | 35.30 | 816,223 | -0.25(-0.70%) |
Feb 22, 2017 | 36.00 | 36.10 | 35.15 | 35.55 | 442,061 | -0.95(-2.60%) |
Feb 21, 2017 | 36.45 | 36.85 | 35.90 | 36.50 | 657,846 | +0.30(+0.83%) |
Feb 17, 2017 | 36.20 | 36.20 | 36.20 | 0 | -0.95(-2.56%) | |
Feb 16, 2017 | 40.40 | 41.10 | 36.55 | 37.15 | 1,329,186 | -3.55(-8.72%) |
Feb 15, 2017 | 40.65 | 41.10 | 40.00 | 40.70 | 534,704 | -0.10(-0.25%) |
Feb 14, 2017 | 40.20 | 41.10 | 39.80 | 40.80 | 400,018 | +0.60(+1.49%) |
Feb 13, 2017 | 39.75 | 40.40 | 39.75 | 40.20 | 341,576 | +0.45(+1.13%) |
Feb 10, 2017 | 39.55 | 40.35 | 39.55 | 39.75 | 329,999 | +0.80(+2.05%) |
Feb 09, 2017 | 38.70 | 39.35 | 38.60 | 38.95 | 330,075 | +0.65(+1.70%) |
Feb 08, 2017 | 38.10 | 38.30 | 36.95 | 38.30 | 619,152 | -0.25(-0.65%) |
Feb 07, 2017 | 38.75 | 39.30 | 37.95 | 38.55 | 502,854 | -0.65(-1.66%) |
Feb 06, 2017 | 39.80 | 40.00 | 38.75 | 39.20 | 318,293 | -0.65(-1.63%) |
Feb 03, 2017 | 38.70 | 40.10 | 38.55 | 39.85 | 402,071 | +1.45(+3.78%) |
Feb 02, 2017 | 39.00 | 40.10 | 38.05 | 38.40 | 404,051 | -0.60(-1.54%) |
Feb 01, 2017 | 39.85 | 40.10 | 38.60 | 39.00 | 497,731 | -0.50(-1.27%) |
Jan 31, 2017 | 38.95 | 39.77 | 38.45 | 39.50 | 513,945 | +0.65(+1.67%) |
Jan 30, 2017 | 39.40 | 39.42 | 37.90 | 38.85 | 393,665 | -1.00(-2.51%) |
Jan 27, 2017 | 40.05 | 40.30 | 39.25 | 39.85 | 290,783 | -0.45(-1.12%) |
Jan 26, 2017 | 41.05 | 41.15 | 40.25 | 40.30 | 406,076 | -0.50(-1.23%) |
Jan 25, 2017 | 39.85 | 40.90 | 39.85 | 40.80 | 388,527 | +0.95(+2.38%) |
Jan 24, 2017 | 38.95 | 40.15 | 38.55 | 39.85 | 474,292 | +1.30(+3.37%) |
Jan 23, 2017 | 39.65 | 39.65 | 37.95 | 38.55 | 569,494 | -1.45(-3.63%) |
Jan 20, 2017 | 39.60 | 40.38 | 39.45 | 40.00 | 388,648 | +0.75(+1.91%) |
Jan 19, 2017 | 39.00 | 39.42 | 38.70 | 39.25 | 379,378 | +0.35(+0.90%) |
Jan 18, 2017 | 38.50 | 39.65 | 37.95 | 38.90 | 629,843 | +0.05(+0.13%) |
Jan 17, 2017 | 39.05 | 39.10 | 38.50 | 38.85 | 372,184 | +0.00(+0.00%) |
Jan 13, 2017 | 38.85 | 38.85 | 38.85 | 0 | -0.25(-0.64%) | |
Jan 12, 2017 | 40.15 | 40.20 | 38.55 | 39.10 | 563,380 | -0.65(-1.64%) |
Jan 11, 2017 | 39.85 | 40.75 | 39.45 | 39.75 | 644,318 | +0.05(+0.13%) |
Jan 10, 2017 | 40.40 | 40.45 | 38.85 | 39.70 | 773,632 | -0.75(-1.85%) |
Jan 09, 2017 | 40.65 | 41.25 | 40.15 | 40.45 | 957,330 | -0.75(-1.82%) |
Jan 06, 2017 | 40.60 | 41.25 | 40.30 | 41.20 | 500,454 | +0.70(+1.73%) |
Jan 05, 2017 | 40.55 | 40.95 | 40.15 | 40.50 | 479,819 | +0.05(+0.12%) |
Jan 04, 2017 | 39.55 | 40.70 | 39.45 | 40.45 | 651,979 | +0.80(+2.02%) |
Jan 03, 2017 | 39.85 | 40.80 | 39.10 | 39.65 | 748,716 | +0.65(+1.67%) |
Dec 30, 2016 | 39.00 | 39.00 | 39.00 | 0 | -0.05(-0.13%) | |
Dec 29, 2016 | 38.90 | 39.33 | 38.73 | 39.05 | 411,745 | -0.05(-0.13%) |
Dec 28, 2016 | 40.45 | 40.70 | 38.92 | 39.10 | 399,554 | -1.25(-3.10%) |
Dec 27, 2016 | 40.00 | 40.80 | 39.55 | 40.35 | 494,556 | +0.80(+2.02%) |
Dec 23, 2016 | 39.55 | 39.55 | 39.55 | 0 | +0.40(+1.02%) | |
Dec 22, 2016 | 39.30 | 40.40 | 39.00 | 39.15 | 599,992 | -0.15(-0.38%) |
Dec 21, 2016 | 38.10 | 39.48 | 37.90 | 39.30 | 805,448 | +1.30(+3.42%) |
Dec 20, 2016 | 37.95 | 38.75 | 37.80 | 38.00 | 504,955 | +0.55(+1.47%) |
Dec 19, 2016 | 37.40 | 38.35 | 37.35 | 37.45 | 366,494 | -0.05(-0.13%) |
Dec 16, 2016 | 38.60 | 38.60 | 37.45 | 37.50 | 848,848 | -0.60(-1.57%) |
Dec 15, 2016 | 37.65 | 38.58 | 37.50 | 38.10 | 451,477 | +0.25(+0.66%) |
Dec 14, 2016 | 39.00 | 39.60 | 37.53 | 37.85 | 637,360 | -1.80(-4.54%) |
Dec 13, 2016 | 40.65 | 40.65 | 39.05 | 39.65 | 851,702 | -0.45(-1.12%) |
Dec 12, 2016 | 40.55 | 41.75 | 39.90 | 40.10 | 883,037 | +0.40(+1.01%) |
Dec 09, 2016 | 39.55 | 40.40 | 39.40 | 39.70 | 656,246 | +0.40(+1.02%) |
Dec 08, 2016 | 38.05 | 39.60 | 38.05 | 39.30 | 846,306 | +1.40(+3.69%) |
Dec 07, 2016 | 38.35 | 38.90 | 37.08 | 37.90 | 828,206 | +0.95(+2.57%) |
Dec 06, 2016 | 37.10 | 37.30 | 36.35 | 36.95 | 555,218 | -0.85(-2.25%) |
Dec 05, 2016 | 36.15 | 37.90 | 36.05 | 37.80 | 700,213 | +2.25(+6.33%) |
Dec 02, 2016 | 35.80 | 36.30 | 35.45 | 35.55 | 615,731 | -0.35(-0.97%) |
Dec 01, 2016 | 36.75 | 36.85 | 35.45 | 35.90 | 724,729 | +0.05(+0.14%) |
Nov 30, 2016 | 34.20 | 36.15 | 33.95 | 35.85 | 900,867 | +3.40(+10.48%) |
Nov 29, 2016 | 31.50 | 32.80 | 31.23 | 32.45 | 552,265 | +0.10(+0.31%) |
Nov 28, 2016 | 33.25 | 33.60 | 32.30 | 32.35 | 588,604 | -0.55(-1.67%) |
Nov 25, 2016 | 33.45 | 33.45 | 32.80 | 32.90 | 143,901 | -0.65(-1.94%) |
Nov 23, 2016 | 33.55 | 33.55 | 33.55 | 0 | +0.05(+0.15%) | |
Nov 22, 2016 | 34.10 | 34.25 | 33.00 | 33.50 | 390,732 | +0.00(+0.00%) |
Nov 21, 2016 | 33.80 | 34.15 | 33.10 | 33.50 | 661,640 | +0.85(+2.60%) |
Nov 18, 2016 | 32.95 | 33.00 | 32.38 | 32.65 | 437,635 | +0.00(+0.00%) |
Nov 17, 2016 | 33.10 | 33.75 | 32.45 | 32.65 | 374,020 | -0.10(-0.31%) |
Nov 16, 2016 | 32.80 | 33.25 | 32.40 | 32.75 | 471,329 | -0.50(-1.50%) |
Nov 15, 2016 | 32.35 | 33.35 | 32.05 | 33.25 | 366,282 | +1.25(+3.91%) |
Nov 14, 2016 | 31.45 | 32.10 | 30.85 | 32.00 | 457,868 | +0.70(+2.24%) |
Nov 11, 2016 | 31.20 | 31.57 | 30.75 | 31.30 | 570,099 | -0.10(-0.32%) |
Nov 10, 2016 | 31.20 | 32.25 | 31.00 | 31.40 | 805,718 | +0.30(+0.96%) |
Nov 09, 2016 | 29.25 | 31.15 | 28.90 | 31.10 | 893,696 | +2.05(+7.06%) |
Nov 08, 2016 | 28.85 | 29.35 | 28.20 | 29.05 | 474,614 | +0.25(+0.87%) |
Nov 07, 2016 | 29.15 | 29.30 | 28.57 | 28.80 | 485,500 | +0.10(+0.35%) |
Nov 04, 2016 | 29.10 | 29.30 | 28.30 | 28.70 | 581,581 | -0.40(-1.37%) |
Nov 03, 2016 | 29.05 | 29.65 | 28.70 | 29.10 | 476,304 | +0.15(+0.52%) |
Nov 02, 2016 | 28.60 | 29.05 | 28.00 | 28.95 | 737,727 | -0.05(-0.17%) |
Nov 01, 2016 | 29.40 | 29.55 | 28.50 | 29.00 | 531,466 | -0.25(-0.85%) |
Oct 31, 2016 | 29.50 | 29.85 | 29.05 | 29.25 | 714,844 | -0.50(-1.68%) |
Oct 28, 2016 | 32.40 | 32.60 | 29.50 | 29.75 | 1,045,976 | -1.50(-4.80%) |
Oct 27, 2016 | 31.20 | 31.40 | 30.70 | 31.25 | 805,831 | +0.10(+0.32%) |
Oct 26, 2016 | 31.40 | 31.90 | 30.55 | 31.15 | 955,897 | +0.20(+0.65%) |
Oct 25, 2016 | 30.85 | 31.48 | 30.57 | 30.95 | 728,394 | -0.05(-0.16%) |
Oct 24, 2016 | 31.85 | 31.85 | 30.80 | 31.00 | 692,407 | -0.62(-1.96%) |
Oct 21, 2016 | 31.24 | 31.76 | 31.05 | 31.62 | 614,808 | -0.03(-0.09%) |
Oct 20, 2016 | 31.70 | 31.95 | 31.16 | 31.65 | 887,845 | -0.43(-1.34%) |
Oct 19, 2016 | 32.39 | 33.00 | 32.06 | 32.08 | 786,063 | -0.04(-0.12%) |
Oct 18, 2016 | 32.61 | 32.93 | 31.92 | 32.12 | 577,795 | -0.02(-0.06%) |
Oct 17, 2016 | 32.20 | 32.54 | 31.84 | 32.14 | 307,389 | -0.13(-0.40%) |
Oct 14, 2016 | 32.78 | 32.89 | 32.14 | 32.27 | 336,126 | -0.33(-1.01%) |
Oct 13, 2016 | 32.34 | 33.08 | 32.34 | 32.60 | 415,034 | -0.04(-0.12%) |
Oct 12, 2016 | 32.62 | 32.90 | 32.46 | 32.64 | 438,001 | -0.11(-0.34%) |
Oct 11, 2016 | 32.82 | 32.93 | 32.40 | 32.75 | 486,051 | -0.35(-1.06%) |
Oct 10, 2016 | 32.97 | 33.45 | 32.94 | 33.10 | 402,346 | +0.60(+1.85%) |
Oct 07, 2016 | 32.60 | 32.89 | 32.26 | 32.50 | 499,935 | -0.07(-0.21%) |
Oct 06, 2016 | 32.68 | 33.11 | 32.49 | 32.57 | 754,924 | -0.07(-0.21%) |
Oct 05, 2016 | 32.59 | 32.89 | 32.17 | 32.64 | 745,706 | +0.69(+2.16%) |
Oct 04, 2016 | 31.79 | 32.20 | 31.62 | 31.95 | 748,000 | +0.15(+0.47%) |
Oct 03, 2016 | 31.85 | 31.93 | 31.05 | 31.80 | 644,463 | +0.23(+0.73%) |
Sep 30, 2016 | 30.43 | 31.90 | 30.23 | 31.57 | 1,079,990 | +1.55(+5.16%) |
Sep 29, 2016 | 28.83 | 30.48 | 28.77 | 30.02 | 1,471,466 | +1.52(+5.33%) |
Sep 28, 2016 | 27.37 | 28.65 | 27.14 | 28.50 | 2,107,936 | +1.27(+4.66%) |
Sep 27, 2016 | 27.50 | 27.54 | 27.07 | 27.23 | 935,430 | -0.75(-2.68%) |
Sep 26, 2016 | 27.83 | 28.27 | 27.70 | 27.98 | 407,919 | +0.36(+1.30%) |
Sep 23, 2016 | 28.18 | 28.55 | 27.60 | 27.62 | 649,472 | -0.84(-2.95%) |
Sep 22, 2016 | 28.64 | 28.79 | 28.31 | 28.46 | 1,109,905 | +0.29(+1.03%) |
Sep 21, 2016 | 27.75 | 28.31 | 27.62 | 28.17 | 703,211 | +0.79(+2.89%) |
Sep 20, 2016 | 27.91 | 27.98 | 27.37 | 27.38 | 458,800 | -0.61(-2.18%) |
Sep 19, 2016 | 28.75 | 28.98 | 27.96 | 27.99 | 402,581 | -0.50(-1.76%) |
Sep 16, 2016 | 28.64 | 28.65 | 28.01 | 28.49 | 565,320 | -0.63(-2.16%) |
Sep 15, 2016 | 28.64 | 29.25 | 28.56 | 29.12 | 427,395 | +0.57(+2.00%) |
Sep 14, 2016 | 28.54 | 28.87 | 28.17 | 28.55 | 479,421 | -0.18(-0.63%) |
Sep 13, 2016 | 29.57 | 29.59 | 28.49 | 28.73 | 694,508 | -1.42(-4.71%) |
Sep 12, 2016 | 29.40 | 30.48 | 29.22 | 30.15 | 444,892 | +0.38(+1.28%) |
Sep 09, 2016 | 30.71 | 30.93 | 29.57 | 29.77 | 730,403 | -1.35(-4.34%) |
Sep 08, 2016 | 31.03 | 31.36 | 30.44 | 31.12 | 675,128 | +0.38(+1.24%) |
Sep 07, 2016 | 31.04 | 31.16 | 30.64 | 30.74 | 539,479 | -0.15(-0.49%) |
Sep 06, 2016 | 31.01 | 31.07 | 30.58 | 30.89 | 358,405 | +0.02(+0.06%) |
Sep 02, 2016 | 31.01 | 30.87 | 30.87 | 30.87 | 428,900 | +0.26(+0.85%) |
Sep 01, 2016 | 30.86 | 30.86 | 30.06 | 30.61 | 672,173 | -0.41(-1.32%) |
Aug 31, 2016 | 31.09 | 31.53 | 30.80 | 31.02 | 710,537 | -0.26(-0.83%) |
Aug 30, 2016 | 31.83 | 32.18 | 31.25 | 31.28 | 683,614 | -0.36(-1.14%) |
Aug 29, 2016 | 31.96 | 32.18 | 31.62 | 31.64 | 345,440 | -0.39(-1.22%) |
Aug 26, 2016 | 32.39 | 32.81 | 31.80 | 32.03 | 317,730 | -0.20(-0.62%) |
Aug 25, 2016 | 32.12 | 32.62 | 31.84 | 32.23 | 399,155 | +0.13(+0.40%) |
Aug 24, 2016 | 32.32 | 32.61 | 32.00 | 32.10 | 360,803 | -0.51(-1.56%) |
Aug 23, 2016 | 32.10 | 32.87 | 32.08 | 32.61 | 384,745 | +0.47(+1.46%) |
Aug 22, 2016 | 32.48 | 32.48 | 31.86 | 32.14 | 648,076 | -0.90(-2.72%) |
Aug 19, 2016 | 33.01 | 33.12 | 32.51 | 33.04 | 420,614 | -0.11(-0.33%) |
Aug 18, 2016 | 33.06 | 33.69 | 32.96 | 33.15 | 645,037 | +0.40(+1.22%) |
Aug 17, 2016 | 32.56 | 33.16 | 32.20 | 32.75 | 800,958 | +0.10(+0.31%) |
Aug 16, 2016 | 32.33 | 32.74 | 31.96 | 32.65 | 583,262 | +0.40(+1.24%) |
Aug 15, 2016 | 31.48 | 32.35 | 31.28 | 32.25 | 405,295 | +0.99(+3.17%) |
Aug 12, 2016 | 31.85 | 32.07 | 30.88 | 31.26 | 519,066 | -0.43(-1.36%) |
Aug 11, 2016 | 31.44 | 32.13 | 31.14 | 31.69 | 339,396 | +0.49(+1.57%) |
Aug 10, 2016 | 32.18 | 32.24 | 31.15 | 31.20 | 404,821 | -0.82(-2.56%) |
Aug 09, 2016 | 32.86 | 32.87 | 31.82 | 32.02 | 518,280 | -0.64(-1.96%) |
Aug 08, 2016 | 32.23 | 33.07 | 31.98 | 32.66 | 697,964 | +0.70(+2.19%) |
Aug 05, 2016 | 30.75 | 32.08 | 30.57 | 31.96 | 1,301,881 | +1.31(+4.27%) |
Aug 04, 2016 | 30.58 | 31.13 | 30.58 | 30.65 | 416,003 | -0.14(-0.45%) |
Aug 03, 2016 | 30.04 | 31.00 | 30.04 | 30.79 | 550,520 | +0.69(+2.29%) |
Aug 02, 2016 | 29.98 | 30.52 | 29.65 | 30.10 | 529,944 | +0.59(+2.00%) |
Aug 01, 2016 | 30.48 | 30.55 | 29.36 | 29.51 | 1,055,513 | -1.41(-4.56%) |
Jul 29, 2016 | 29.85 | 30.99 | 29.84 | 30.92 | 900,803 | +0.74(+2.45%) |
Jul 28, 2016 | 30.29 | 31.29 | 30.07 | 30.18 | 1,110,345 | +0.07(+0.23%) |
Jul 27, 2016 | 29.51 | 30.30 | 28.56 | 30.11 | 1,800,397 | +1.06(+3.65%) |
Jul 26, 2016 | 28.69 | 29.21 | 28.57 | 29.05 | 1,084,344 | +0.19(+0.66%) |
Jul 25, 2016 | 30.21 | 30.49 | 28.77 | 28.86 | 722,912 | -1.77(-5.78%) |
Jul 22, 2016 | 30.61 | 30.87 | 30.10 | 30.63 | 625,156 | +0.00(+0.00%) |
Jul 21, 2016 | 30.90 | 31.61 | 30.53 | 30.63 | 537,211 | -0.38(-1.23%) |
Jul 20, 2016 | 30.62 | 31.17 | 30.03 | 31.01 | 498,288 | +0.04(+0.13%) |
Jul 19, 2016 | 31.58 | 31.87 | 30.78 | 30.97 | 503,531 | -0.79(-2.49%) |
Jul 18, 2016 | 32.03 | 32.20 | 31.59 | 31.76 | 482,363 | -0.54(-1.67%) |
Jul 15, 2016 | 32.55 | 32.64 | 32.01 | 32.30 | 1,212,248 | +0.08(+0.25%) |
Jul 14, 2016 | 32.30 | 32.81 | 31.96 | 32.22 | 682,197 | +0.63(+1.99%) |
Jul 13, 2016 | 32.76 | 32.98 | 31.39 | 31.59 | 1,016,616 | -1.07(-3.28%) |
Jul 12, 2016 | 32.15 | 32.99 | 32.15 | 32.66 | 711,034 | +1.20(+3.81%) |
Jul 11, 2016 | 32.04 | 32.30 | 31.34 | 31.46 | 707,444 | -0.21(-0.66%) |
Jul 08, 2016 | 31.81 | 31.31 | 31.31 | 31.67 | 567,617 | +0.36(+1.15%) |
Jul 07, 2016 | 31.54 | 32.26 | 31.02 | 31.31 | 483,128 | +0.09(+0.29%) |
Jul 06, 2016 | 30.88 | 31.32 | 30.63 | 31.22 | 432,635 | +0.01(+0.03%) |
Jul 05, 2016 | 32.38 | 32.54 | 30.61 | 31.21 | 463,440 | -1.86(-5.62%) |