Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.28 | 35.33 | 35.00 | 35.13 | 1,006,779 | +0.01(+0.03%) |
Jul 28, 2017 | 35.10 | 35.17 | 34.71 | 35.12 | 725,195 | +0.02(+0.05%) |
Jul 27, 2017 | 35.63 | 35.67 | 34.90 | 35.10 | 1,109,398 | -0.42(-1.17%) |
Jul 26, 2017 | 35.42 | 35.71 | 35.05 | 35.52 | 764,543 | +0.16(+0.45%) |
Jul 25, 2017 | 35.68 | 35.77 | 35.34 | 35.36 | 954,554 | -0.13(-0.37%) |
Jul 24, 2017 | 35.56 | 35.91 | 35.47 | 35.50 | 681,217 | -0.01(-0.03%) |
Jul 21, 2017 | 35.81 | 35.92 | 35.27 | 35.50 | 1,218,236 | -0.31(-0.87%) |
Jul 20, 2017 | 35.14 | 36.78 | 34.95 | 35.81 | 2,053,333 | +0.75(+2.15%) |
Jul 19, 2017 | 34.66 | 35.10 | 34.64 | 35.06 | 481,629 | +0.42(+1.20%) |
Jul 18, 2017 | 34.66 | 34.80 | 34.44 | 34.64 | 599,619 | -0.14(-0.41%) |
Jul 17, 2017 | 34.23 | 35.01 | 34.00 | 34.79 | 1,062,777 | +0.69(+2.03%) |
Jul 14, 2017 | 34.38 | 34.55 | 34.08 | 34.09 | 481,142 | -0.26(-0.75%) |
Jul 13, 2017 | 34.09 | 34.38 | 33.96 | 34.35 | 389,667 | +0.25(+0.73%) |
Jul 12, 2017 | 34.24 | 34.73 | 34.10 | 34.10 | 561,184 | -0.13(-0.39%) |
Jul 11, 2017 | 34.00 | 34.39 | 33.76 | 34.23 | 762,660 | -0.09(-0.26%) |
Jul 10, 2017 | 33.88 | 34.48 | 33.79 | 34.32 | 794,594 | +0.53(+1.58%) |
Jul 07, 2017 | 33.67 | 33.92 | 33.24 | 33.79 | 511,984 | +0.12(+0.34%) |
Jul 06, 2017 | 33.73 | 34.22 | 33.60 | 33.68 | 1,084,275 | +0.03(+0.08%) |
Jul 05, 2017 | 33.62 | 33.77 | 33.14 | 33.65 | 586,856 | -0.02(-0.05%) |
Jul 03, 2017 | 33.41 | 33.94 | 33.31 | 33.67 | 414,364 | +0.51(+1.53%) |
Jun 30, 2017 | 33.52 | 33.61 | 32.97 | 33.16 | 899,389 | -0.25(-0.74%) |
Jun 29, 2017 | 33.75 | 33.87 | 33.05 | 33.41 | 799,359 | -0.05(-0.16%) |
Jun 28, 2017 | 32.95 | 33.68 | 32.95 | 33.46 | 857,033 | +0.65(+1.97%) |
Jun 27, 2017 | 32.97 | 33.00 | 32.61 | 32.81 | 812,040 | +0.12(+0.35%) |
Jun 26, 2017 | 32.49 | 33.03 | 32.33 | 32.70 | 780,128 | +0.25(+0.77%) |
Jun 23, 2017 | 32.33 | 32.68 | 32.19 | 32.45 | 1,602,614 | +0.18(+0.55%) |
Jun 22, 2017 | 32.27 | 32.51 | 31.73 | 32.27 | 868,541 | +0.08(+0.25%) |
Jun 21, 2017 | 33.08 | 33.08 | 31.97 | 32.19 | 1,029,526 | -0.93(-2.81%) |
Jun 20, 2017 | 33.48 | 33.48 | 33.07 | 33.13 | 760,142 | -0.38(-1.14%) |
Jun 19, 2017 | 33.90 | 33.98 | 33.37 | 33.51 | 1,085,006 | -0.23(-0.68%) |
Jun 16, 2017 | 34.19 | 34.25 | 33.69 | 33.74 | 724,209 | -0.38(-1.12%) |
Jun 15, 2017 | 33.92 | 34.44 | 33.83 | 34.12 | 947,770 | -0.27(-0.77%) |
Jun 14, 2017 | 33.81 | 34.44 | 33.55 | 34.39 | 841,372 | +0.44(+1.31%) |
Jun 13, 2017 | 33.82 | 34.20 | 33.59 | 33.94 | 621,159 | +0.21(+0.63%) |
Jun 12, 2017 | 34.08 | 34.33 | 33.69 | 33.73 | 552,066 | -0.31(-0.90%) |
Jun 09, 2017 | 33.81 | 34.13 | 33.72 | 34.04 | 880,551 | +0.30(+0.89%) |
Jun 08, 2017 | 33.68 | 34.04 | 33.63 | 33.73 | 668,531 | -0.02(-0.05%) |
Jun 07, 2017 | 33.70 | 34.03 | 33.51 | 33.75 | 515,956 | +0.12(+0.37%) |
Jun 06, 2017 | 33.15 | 33.83 | 32.90 | 33.63 | 856,458 | +0.23(+0.69%) |
Jun 05, 2017 | 33.65 | 34.01 | 33.36 | 33.40 | 742,433 | -0.29(-0.87%) |
Jun 02, 2017 | 33.86 | 33.96 | 33.57 | 33.69 | 739,819 | -0.28(-0.83%) |
Jun 01, 2017 | 32.84 | 34.01 | 32.84 | 33.97 | 1,318,948 | +1.27(+3.87%) |
May 31, 2017 | 32.34 | 33.22 | 31.55 | 32.71 | 1,764,149 | +0.30(+0.93%) |
May 30, 2017 | 33.18 | 33.18 | 32.32 | 32.41 | 1,395,910 | -0.82(-2.48%) |
May 26, 2017 | 33.20 | 33.38 | 32.98 | 33.23 | 1,093,535 | +0.02(+0.05%) |
May 25, 2017 | 33.76 | 33.76 | 33.01 | 33.21 | 1,329,204 | -0.40(-1.19%) |
May 24, 2017 | 34.11 | 34.35 | 33.50 | 33.61 | 882,413 | -0.50(-1.48%) |
May 23, 2017 | 33.76 | 34.52 | 33.27 | 34.11 | 2,301,644 | +0.42(+1.24%) |
May 22, 2017 | 33.36 | 34.05 | 33.17 | 33.70 | 1,495,311 | +0.63(+1.90%) |
May 19, 2017 | 32.38 | 33.26 | 32.38 | 33.07 | 1,403,006 | +0.85(+2.64%) |
May 18, 2017 | 31.94 | 32.35 | 31.82 | 32.22 | 1,221,550 | +0.12(+0.39%) |
May 17, 2017 | 32.64 | 32.82 | 32.09 | 32.09 | 1,618,823 | -1.05(-3.18%) |
May 16, 2017 | 32.59 | 33.22 | 32.19 | 33.15 | 1,613,171 | +0.56(+1.71%) |
May 15, 2017 | 32.20 | 32.70 | 31.91 | 32.59 | 1,866,824 | +1.05(+3.31%) |
May 12, 2017 | 31.71 | 31.86 | 31.21 | 31.55 | 1,448,422 | -0.29(-0.92%) |
May 11, 2017 | 30.92 | 31.92 | 30.49 | 31.84 | 1,375,626 | +0.91(+2.95%) |
May 10, 2017 | 31.44 | 31.56 | 30.72 | 30.93 | 2,157,335 | -0.48(-1.52%) |
May 09, 2017 | 31.95 | 32.29 | 31.19 | 31.40 | 1,733,279 | -0.54(-1.69%) |
May 08, 2017 | 32.42 | 32.69 | 31.88 | 31.94 | 1,594,134 | -0.49(-1.50%) |
May 05, 2017 | 32.50 | 32.59 | 31.07 | 32.43 | 6,143,781 | -1.57(-4.61%) |
May 04, 2017 | 34.05 | 34.13 | 33.55 | 34.00 | 796,260 | +0.05(+0.16%) |
May 03, 2017 | 34.11 | 34.11 | 33.70 | 33.95 | 845,981 | -0.25(-0.73%) |
May 02, 2017 | 33.66 | 34.19 | 33.55 | 34.19 | 624,409 | +0.55(+1.63%) |
May 01, 2017 | 33.89 | 33.90 | 33.52 | 33.65 | 641,460 | -0.14(-0.42%) |
Apr 28, 2017 | 33.51 | 33.90 | 33.29 | 33.79 | 757,861 | +0.25(+0.74%) |
Apr 27, 2017 | 34.04 | 34.04 | 33.34 | 33.54 | 705,665 | -0.52(-1.53%) |
Apr 26, 2017 | 33.41 | 34.26 | 33.24 | 34.06 | 758,065 | +0.61(+1.83%) |
Apr 25, 2017 | 33.73 | 33.84 | 33.38 | 33.45 | 585,457 | -0.08(-0.24%) |
Apr 24, 2017 | 33.22 | 33.88 | 33.22 | 33.53 | 792,149 | +0.92(+2.83%) |
Apr 21, 2017 | 33.18 | 33.35 | 32.56 | 32.61 | 758,590 | -0.57(-1.71%) |
Apr 20, 2017 | 32.93 | 33.37 | 32.84 | 33.18 | 1,101,872 | +0.37(+1.13%) |
Apr 19, 2017 | 32.81 | 33.09 | 32.72 | 32.80 | 507,957 | +0.06(+0.19%) |
Apr 18, 2017 | 32.25 | 32.79 | 32.06 | 32.74 | 1,145,805 | +0.35(+1.07%) |
Apr 17, 2017 | 31.55 | 32.41 | 31.55 | 32.40 | 802,628 | +0.91(+2.90%) |
Apr 13, 2017 | 31.71 | 31.95 | 31.46 | 31.48 | 589,061 | -0.21(-0.67%) |
Apr 12, 2017 | 32.37 | 32.64 | 31.63 | 31.70 | 1,272,944 | -1.05(-3.19%) |
Apr 11, 2017 | 32.66 | 32.93 | 32.32 | 32.74 | 698,193 | -0.08(-0.24%) |
Apr 10, 2017 | 32.52 | 33.23 | 32.49 | 32.82 | 566,660 | +0.33(+1.01%) |
Apr 07, 2017 | 32.80 | 32.91 | 32.16 | 32.49 | 1,153,744 | -0.46(-1.40%) |
Apr 06, 2017 | 33.00 | 33.41 | 32.37 | 32.95 | 1,439,096 | -0.77(-2.29%) |
Apr 05, 2017 | 34.19 | 34.41 | 33.66 | 33.73 | 1,272,724 | -0.09(-0.26%) |
Apr 04, 2017 | 33.66 | 34.04 | 33.50 | 33.81 | 663,309 | -0.07(-0.21%) |
Apr 03, 2017 | 34.35 | 34.47 | 33.69 | 33.88 | 442,942 | -0.44(-1.29%) |
Mar 31, 2017 | 34.32 | 34.50 | 34.09 | 34.33 | 405,660 | -0.09(-0.26%) |
Mar 30, 2017 | 34.12 | 34.45 | 34.04 | 34.42 | 376,136 | +0.36(+1.07%) |
Mar 29, 2017 | 33.89 | 34.27 | 33.76 | 34.05 | 550,170 | +0.07(+0.21%) |
Mar 28, 2017 | 33.28 | 34.11 | 33.18 | 33.98 | 615,359 | +0.63(+1.89%) |
Mar 27, 2017 | 32.88 | 33.41 | 32.69 | 33.35 | 428,654 | -0.10(-0.29%) |
Mar 24, 2017 | 33.71 | 34.09 | 33.17 | 33.45 | 453,557 | -0.19(-0.58%) |
Mar 23, 2017 | 33.22 | 33.76 | 33.09 | 33.65 | 908,516 | +0.34(+1.01%) |
Mar 22, 2017 | 33.22 | 33.38 | 32.57 | 33.31 | 1,085,310 | -0.17(-0.50%) |
Mar 21, 2017 | 34.56 | 34.66 | 33.46 | 33.48 | 1,221,551 | -0.90(-2.63%) |
Mar 20, 2017 | 34.62 | 34.62 | 34.11 | 34.38 | 616,521 | -0.26(-0.74%) |
Mar 17, 2017 | 34.87 | 34.87 | 34.48 | 34.64 | 512,546 | -0.21(-0.61%) |
Mar 16, 2017 | 34.70 | 34.97 | 34.46 | 34.85 | 524,877 | +0.22(+0.63%) |
Mar 15, 2017 | 34.49 | 34.77 | 34.36 | 34.63 | 527,450 | +0.26(+0.75%) |
Mar 14, 2017 | 34.29 | 34.46 | 33.99 | 34.38 | 718,019 | +0.04(+0.13%) |
Mar 13, 2017 | 34.35 | 34.62 | 34.20 | 34.33 | 575,577 | +0.02(+0.05%) |
Mar 10, 2017 | 34.30 | 34.52 | 34.01 | 34.31 | 702,173 | +0.24(+0.70%) |
Mar 09, 2017 | 34.57 | 34.87 | 34.01 | 34.08 | 829,401 | -0.55(-1.58%) |
Mar 08, 2017 | 34.68 | 34.97 | 34.58 | 34.62 | 712,744 | +0.11(+0.33%) |
Mar 07, 2017 | 34.51 | 34.67 | 34.16 | 34.51 | 732,582 | -0.15(-0.43%) |
Mar 06, 2017 | 34.54 | 34.69 | 34.27 | 34.66 | 718,619 | -0.27(-0.76%) |
Mar 03, 2017 | 34.80 | 35.04 | 34.27 | 34.92 | 857,881 | +0.19(+0.53%) |
Mar 02, 2017 | 35.04 | 35.30 | 34.66 | 34.74 | 617,634 | -0.33(-0.93%) |
Mar 01, 2017 | 34.88 | 35.53 | 34.77 | 35.07 | 1,187,017 | +0.65(+1.88%) |
Feb 28, 2017 | 34.27 | 34.56 | 34.05 | 34.42 | 1,117,658 | +0.01(+0.03%) |
Feb 27, 2017 | 33.62 | 34.42 | 33.57 | 34.41 | 1,565,651 | +0.72(+2.13%) |
Feb 24, 2017 | 34.96 | 35.15 | 33.03 | 33.70 | 2,060,704 | -1.03(-2.95%) |
Feb 23, 2017 | 35.43 | 35.57 | 34.64 | 34.72 | 1,156,677 | -0.63(-1.78%) |
Feb 22, 2017 | 35.37 | 35.58 | 35.00 | 35.35 | 1,200,278 | -0.12(-0.35%) |
Feb 21, 2017 | 34.71 | 35.54 | 34.47 | 35.47 | 984,463 | +1.03(+3.00%) |
Feb 17, 2017 | 34.44 | 34.44 | 34.44 | 0 | -0.03(-0.08%) | |
Feb 16, 2017 | 35.01 | 35.06 | 34.17 | 34.47 | 806,197 | -0.48(-1.37%) |
Feb 15, 2017 | 34.88 | 35.14 | 34.61 | 34.94 | 539,822 | +0.04(+0.13%) |
Feb 14, 2017 | 34.25 | 35.00 | 33.78 | 34.90 | 1,313,096 | +0.54(+1.57%) |
Feb 13, 2017 | 33.95 | 34.66 | 33.95 | 34.36 | 960,270 | +0.46(+1.36%) |
Feb 10, 2017 | 33.52 | 33.99 | 33.40 | 33.90 | 807,369 | +0.42(+1.27%) |
Feb 09, 2017 | 32.69 | 33.50 | 32.56 | 33.47 | 443,116 | +0.79(+2.41%) |
Feb 08, 2017 | 32.71 | 32.72 | 32.16 | 32.69 | 344,743 | -0.18(-0.54%) |
Feb 07, 2017 | 32.88 | 33.23 | 32.68 | 32.86 | 683,326 | +0.12(+0.38%) |
Feb 06, 2017 | 32.65 | 32.89 | 32.40 | 32.74 | 407,200 | +0.03(+0.08%) |
Feb 03, 2017 | 32.48 | 32.90 | 32.25 | 32.71 | 637,781 | +0.46(+1.43%) |
Feb 02, 2017 | 32.20 | 32.48 | 32.07 | 32.25 | 489,966 | -0.12(-0.38%) |
Feb 01, 2017 | 32.27 | 32.69 | 32.10 | 32.38 | 680,684 | +0.21(+0.66%) |
Jan 31, 2017 | 32.02 | 32.31 | 31.58 | 32.17 | 422,703 | -0.09(-0.27%) |
Jan 30, 2017 | 32.04 | 32.26 | 31.56 | 32.25 | 566,166 | +0.00(+0.00%) |
Jan 27, 2017 | 32.42 | 32.49 | 32.00 | 32.25 | 363,419 | -0.27(-0.82%) |
Jan 26, 2017 | 32.35 | 32.63 | 32.25 | 32.52 | 447,882 | +0.19(+0.57%) |
Jan 25, 2017 | 32.10 | 32.44 | 32.08 | 32.33 | 508,756 | +0.49(+1.53%) |
Jan 24, 2017 | 31.31 | 32.01 | 31.31 | 31.85 | 540,119 | +0.65(+2.10%) |
Jan 23, 2017 | 31.12 | 31.31 | 30.97 | 31.19 | 495,041 | +0.07(+0.23%) |
Jan 20, 2017 | 31.12 | 31.33 | 30.90 | 31.12 | 439,218 | +0.20(+0.66%) |
Jan 19, 2017 | 31.21 | 31.40 | 30.82 | 30.92 | 610,011 | -0.21(-0.68%) |
Jan 18, 2017 | 30.64 | 31.14 | 30.51 | 31.13 | 497,663 | +0.50(+1.65%) |
Jan 17, 2017 | 31.27 | 31.41 | 30.61 | 30.63 | 933,881 | -0.64(-2.04%) |
Jan 13, 2017 | 31.26 | 31.26 | 31.26 | 0 | +0.07(+0.23%) | |
Jan 12, 2017 | 31.71 | 31.79 | 31.00 | 31.19 | 724,241 | -0.59(-1.86%) |
Jan 11, 2017 | 31.72 | 32.23 | 31.49 | 31.79 | 721,391 | +0.22(+0.70%) |
Jan 10, 2017 | 30.78 | 31.67 | 30.62 | 31.57 | 981,956 | +0.86(+2.79%) |
Jan 09, 2017 | 31.35 | 31.35 | 30.68 | 30.71 | 746,154 | -0.72(-2.28%) |
Jan 06, 2017 | 31.99 | 32.08 | 31.41 | 31.42 | 749,849 | -0.43(-1.36%) |
Jan 05, 2017 | 31.67 | 32.10 | 31.33 | 31.86 | 1,038,236 | +0.09(+0.28%) |
Jan 04, 2017 | 31.01 | 31.83 | 30.92 | 31.77 | 951,138 | +0.68(+2.19%) |
Jan 03, 2017 | 30.65 | 31.14 | 30.52 | 31.09 | 714,690 | +0.73(+2.42%) |
Dec 30, 2016 | 30.35 | 30.35 | 30.35 | 0 | -0.12(-0.41%) | |
Dec 29, 2016 | 30.48 | 30.80 | 30.42 | 30.48 | 477,443 | +0.04(+0.15%) |
Dec 28, 2016 | 31.03 | 31.09 | 30.31 | 30.43 | 608,875 | -0.57(-1.83%) |
Dec 27, 2016 | 31.18 | 31.37 | 30.97 | 31.00 | 326,472 | -0.01(-0.03%) |
Dec 23, 2016 | 31.01 | 31.01 | 31.01 | 0 | -0.10(-0.31%) | |
Dec 22, 2016 | 31.68 | 31.68 | 30.85 | 31.11 | 745,995 | -0.54(-1.70%) |
Dec 21, 2016 | 31.40 | 31.68 | 31.12 | 31.64 | 750,581 | +0.40(+1.27%) |
Dec 20, 2016 | 31.27 | 31.52 | 31.03 | 31.25 | 374,521 | +0.07(+0.23%) |
Dec 19, 2016 | 30.95 | 31.36 | 30.82 | 31.18 | 877,503 | +0.14(+0.46%) |
Dec 16, 2016 | 31.17 | 31.60 | 30.96 | 31.03 | 1,099,058 | -0.01(-0.03%) |
Dec 15, 2016 | 31.10 | 31.23 | 30.73 | 31.04 | 1,658,933 | -0.05(-0.17%) |
Dec 14, 2016 | 31.57 | 31.97 | 31.07 | 31.10 | 1,208,160 | -0.68(-2.14%) |
Dec 13, 2016 | 32.04 | 32.47 | 31.75 | 31.78 | 919,549 | +0.03(+0.08%) |
Dec 12, 2016 | 32.31 | 32.40 | 31.41 | 31.75 | 858,325 | -0.56(-1.72%) |
Dec 09, 2016 | 32.79 | 32.85 | 32.22 | 32.31 | 715,527 | -0.42(-1.30%) |
Dec 08, 2016 | 32.36 | 32.92 | 32.25 | 32.73 | 756,139 | +0.49(+1.52%) |
Dec 07, 2016 | 32.12 | 32.28 | 31.69 | 32.24 | 653,830 | +0.21(+0.66%) |
Dec 06, 2016 | 31.69 | 32.08 | 31.58 | 32.03 | 651,328 | +0.29(+0.92%) |
Dec 05, 2016 | 31.44 | 32.03 | 31.34 | 31.74 | 759,953 | +0.45(+1.44%) |
Dec 02, 2016 | 31.64 | 31.70 | 31.10 | 31.29 | 855,583 | -0.36(-1.14%) |
Dec 01, 2016 | 31.83 | 32.18 | 31.50 | 31.65 | 656,427 | +0.01(+0.03%) |
Nov 30, 2016 | 31.68 | 31.98 | 31.54 | 31.64 | 610,719 | +0.23(+0.73%) |
Nov 29, 2016 | 31.53 | 31.76 | 31.16 | 31.41 | 835,191 | -0.35(-1.11%) |
Nov 28, 2016 | 32.04 | 32.04 | 31.41 | 31.76 | 2,548,026 | -0.34(-1.07%) |
Nov 25, 2016 | 31.94 | 32.14 | 31.78 | 32.11 | 389,876 | +0.30(+0.94%) |
Nov 23, 2016 | 31.81 | 31.81 | 31.81 | 0 | +0.19(+0.59%) | |
Nov 22, 2016 | 31.23 | 31.67 | 31.21 | 31.62 | 1,066,774 | +0.64(+2.08%) |
Nov 21, 2016 | 30.84 | 31.08 | 30.75 | 30.98 | 568,548 | +0.26(+0.86%) |
Nov 18, 2016 | 30.71 | 30.88 | 30.60 | 30.71 | 1,198,562 | -0.06(-0.20%) |
Nov 17, 2016 | 30.67 | 31.13 | 30.67 | 30.78 | 1,597,010 | +0.11(+0.35%) |
Nov 16, 2016 | 30.81 | 31.10 | 30.60 | 30.67 | 1,714,176 | -0.39(-1.25%) |
Nov 15, 2016 | 30.66 | 31.12 | 30.35 | 31.06 | 2,082,926 | +0.40(+1.30%) |
Nov 14, 2016 | 29.84 | 30.71 | 29.78 | 30.66 | 1,450,014 | +1.05(+3.55%) |
Nov 11, 2016 | 29.14 | 29.66 | 28.96 | 29.61 | 1,128,260 | +0.34(+1.15%) |
Nov 10, 2016 | 28.80 | 29.75 | 28.80 | 29.28 | 1,563,876 | +0.71(+2.50%) |
Nov 09, 2016 | 27.94 | 28.80 | 27.88 | 28.56 | 1,414,806 | +0.36(+1.28%) |
Nov 08, 2016 | 27.86 | 28.41 | 27.60 | 28.20 | 1,122,497 | +0.21(+0.76%) |
Nov 07, 2016 | 28.67 | 28.76 | 27.83 | 27.99 | 1,162,126 | -0.18(-0.63%) |
Nov 04, 2016 | 27.35 | 29.05 | 27.14 | 28.16 | 3,693,842 | +1.45(+5.42%) |
Nov 03, 2016 | 26.89 | 27.08 | 26.66 | 26.72 | 1,199,280 | -0.19(-0.72%) |
Nov 02, 2016 | 26.82 | 27.12 | 26.80 | 26.91 | 1,441,738 | +0.11(+0.40%) |
Nov 01, 2016 | 26.87 | 27.35 | 26.57 | 26.81 | 1,339,168 | +0.11(+0.40%) |
Oct 31, 2016 | 26.89 | 27.00 | 26.58 | 26.70 | 718,075 | -0.12(-0.46%) |
Oct 28, 2016 | 26.75 | 26.94 | 26.57 | 26.82 | 866,340 | +0.08(+0.30%) |
Oct 27, 2016 | 26.90 | 26.94 | 26.58 | 26.74 | 1,023,771 | +0.00(+0.00%) |
Oct 26, 2016 | 26.16 | 26.81 | 26.02 | 26.74 | 1,471,323 | +0.41(+1.58%) |
Oct 25, 2016 | 26.24 | 26.46 | 25.94 | 26.33 | 729,794 | +0.09(+0.34%) |
Oct 24, 2016 | 26.40 | 26.69 | 26.09 | 26.24 | 655,926 | +0.10(+0.37%) |
Oct 21, 2016 | 26.07 | 26.53 | 25.82 | 26.14 | 830,619 | -0.04(-0.17%) |
Oct 20, 2016 | 26.26 | 26.43 | 26.11 | 26.19 | 555,818 | -0.09(-0.34%) |
Oct 19, 2016 | 25.81 | 26.34 | 25.66 | 26.28 | 659,746 | +0.54(+2.09%) |
Oct 18, 2016 | 25.37 | 25.79 | 25.24 | 25.74 | 976,773 | +0.68(+2.71%) |
Oct 17, 2016 | 24.89 | 25.20 | 24.85 | 25.06 | 537,473 | +0.15(+0.60%) |
Oct 14, 2016 | 25.26 | 25.57 | 24.78 | 24.91 | 766,781 | -0.09(-0.35%) |
Oct 13, 2016 | 25.74 | 25.74 | 24.68 | 25.00 | 1,525,602 | -1.02(-3.93%) |
Oct 12, 2016 | 26.18 | 26.28 | 25.72 | 26.02 | 779,653 | -0.09(-0.34%) |
Oct 11, 2016 | 26.26 | 26.43 | 25.89 | 26.11 | 1,101,324 | -0.34(-1.30%) |
Oct 10, 2016 | 26.21 | 26.59 | 26.12 | 26.45 | 862,729 | +0.42(+1.63%) |
Oct 07, 2016 | 25.60 | 26.21 | 25.50 | 26.03 | 1,672,923 | +0.49(+1.90%) |
Oct 06, 2016 | 25.24 | 25.61 | 25.07 | 25.54 | 647,865 | +0.34(+1.37%) |
Oct 05, 2016 | 25.01 | 25.49 | 24.95 | 25.20 | 988,154 | +0.31(+1.24%) |
Oct 04, 2016 | 25.26 | 25.39 | 24.74 | 24.89 | 790,284 | -0.27(-1.09%) |
Oct 03, 2016 | 25.13 | 25.36 | 24.87 | 25.16 | 771,474 | -0.05(-0.21%) |
Sep 30, 2016 | 24.90 | 25.32 | 24.71 | 25.22 | 896,151 | +0.50(+2.03%) |
Sep 29, 2016 | 24.86 | 25.07 | 24.47 | 24.71 | 841,100 | -0.14(-0.57%) |
Sep 28, 2016 | 24.45 | 24.88 | 24.31 | 24.86 | 910,244 | +0.55(+2.25%) |
Sep 27, 2016 | 24.04 | 24.56 | 23.96 | 24.31 | 1,083,469 | +0.17(+0.69%) |
Sep 26, 2016 | 24.37 | 24.47 | 23.96 | 24.14 | 1,326,045 | -0.42(-1.72%) |
Sep 23, 2016 | 24.60 | 24.80 | 24.49 | 24.56 | 853,460 | -0.05(-0.21%) |
Sep 22, 2016 | 24.41 | 24.82 | 24.39 | 24.62 | 1,084,380 | +0.44(+1.82%) |
Sep 21, 2016 | 24.18 | 24.26 | 23.87 | 24.18 | 1,363,959 | +0.12(+0.51%) |
Sep 20, 2016 | 24.37 | 24.71 | 24.04 | 24.05 | 876,179 | -0.58(-2.36%) |
Sep 19, 2016 | 24.94 | 25.10 | 24.50 | 24.64 | 982,528 | -0.24(-0.96%) |
Sep 16, 2016 | 25.24 | 25.36 | 24.71 | 24.87 | 1,354,138 | -0.69(-2.69%) |
Sep 15, 2016 | 25.25 | 25.76 | 25.19 | 25.56 | 772,569 | +0.27(+1.08%) |
Sep 14, 2016 | 25.22 | 25.61 | 24.91 | 25.29 | 1,186,921 | +0.01(+0.03%) |
Sep 13, 2016 | 25.42 | 25.73 | 25.15 | 25.28 | 957,402 | -0.49(-1.92%) |
Sep 12, 2016 | 25.08 | 25.84 | 24.94 | 25.77 | 684,180 | +0.41(+1.60%) |
Sep 09, 2016 | 26.18 | 26.20 | 25.21 | 25.37 | 1,168,009 | -1.06(-4.01%) |
Sep 08, 2016 | 26.13 | 26.63 | 26.00 | 26.43 | 1,152,458 | +0.25(+0.94%) |
Sep 07, 2016 | 25.63 | 26.19 | 25.50 | 26.18 | 702,392 | +0.55(+2.17%) |
Sep 06, 2016 | 25.88 | 25.95 | 25.55 | 25.62 | 1,176,595 | -0.19(-0.75%) |
Sep 02, 2016 | 25.91 | 25.82 | 25.82 | 25.82 | 1,230,255 | +0.00(+0.00%) |
Sep 01, 2016 | 26.14 | 26.21 | 25.34 | 25.82 | 1,108,050 | -0.06(-0.24%) |
Aug 31, 2016 | 25.55 | 25.97 | 25.32 | 25.88 | 1,942,879 | +0.29(+1.14%) |
Aug 30, 2016 | 25.25 | 25.60 | 25.22 | 25.59 | 1,027,180 | +0.37(+1.47%) |
Aug 29, 2016 | 24.99 | 25.37 | 24.97 | 25.22 | 618,846 | +0.22(+0.88%) |
Aug 26, 2016 | 25.19 | 25.49 | 24.87 | 25.00 | 692,177 | -0.11(-0.42%) |
Aug 25, 2016 | 25.11 | 25.18 | 24.93 | 25.10 | 828,355 | -0.11(-0.45%) |
Aug 24, 2016 | 25.44 | 25.62 | 25.21 | 25.22 | 972,501 | -0.24(-0.93%) |
Aug 23, 2016 | 25.10 | 25.54 | 25.10 | 25.46 | 1,600,090 | +0.48(+1.94%) |
Aug 22, 2016 | 24.73 | 25.03 | 24.66 | 24.97 | 739,372 | -0.01(-0.04%) |
Aug 19, 2016 | 24.64 | 25.03 | 24.49 | 24.98 | 789,228 | +0.26(+1.07%) |
Aug 18, 2016 | 24.66 | 24.76 | 24.56 | 24.72 | 1,484,473 | +0.08(+0.32%) |
Aug 17, 2016 | 24.15 | 24.71 | 24.15 | 24.64 | 2,049,614 | +0.47(+1.93%) |
Aug 16, 2016 | 24.45 | 24.50 | 24.14 | 24.17 | 1,120,275 | -0.32(-1.29%) |
Aug 15, 2016 | 24.36 | 24.75 | 24.35 | 24.49 | 1,432,358 | +0.29(+1.20%) |
Aug 12, 2016 | 24.28 | 24.49 | 24.15 | 24.20 | 1,081,656 | -0.17(-0.69%) |
Aug 11, 2016 | 24.66 | 24.66 | 24.02 | 24.36 | 1,652,225 | -0.19(-0.79%) |
Aug 10, 2016 | 24.52 | 24.78 | 24.45 | 24.56 | 1,205,664 | +0.00(+0.00%) |
Aug 09, 2016 | 24.96 | 25.13 | 24.36 | 24.56 | 1,110,047 | -0.40(-1.59%) |
Aug 08, 2016 | 24.97 | 25.47 | 24.78 | 24.96 | 1,805,309 | -0.07(-0.28%) |
Aug 05, 2016 | 25.47 | 25.54 | 24.72 | 25.03 | 1,776,270 | +0.58(+2.38%) |
Aug 04, 2016 | 24.66 | 24.83 | 24.23 | 24.44 | 1,810,038 | -0.20(-0.82%) |
Aug 03, 2016 | 24.27 | 24.79 | 24.22 | 24.65 | 1,510,497 | +0.38(+1.56%) |
Aug 02, 2016 | 25.13 | 25.17 | 24.12 | 24.27 | 1,189,708 | -0.91(-3.60%) |