Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 38.68 | 39.05 | 38.33 | 38.89 | 554,829 | +0.26(+0.68%) |
Aug 30, 2017 | 38.47 | 38.83 | 38.33 | 38.62 | 373,523 | +0.07(+0.19%) |
Aug 29, 2017 | 38.30 | 38.61 | 38.25 | 38.55 | 243,087 | +0.09(+0.23%) |
Aug 28, 2017 | 38.71 | 38.71 | 38.36 | 38.46 | 246,256 | -0.16(-0.41%) |
Aug 25, 2017 | 38.83 | 38.89 | 38.51 | 38.62 | 396,492 | -0.15(-0.38%) |
Aug 24, 2017 | 38.62 | 38.87 | 38.45 | 38.77 | 346,684 | +0.20(+0.52%) |
Aug 23, 2017 | 37.91 | 38.60 | 37.90 | 38.57 | 302,447 | +0.43(+1.13%) |
Aug 22, 2017 | 38.39 | 38.55 | 38.07 | 38.13 | 297,016 | -0.15(-0.39%) |
Aug 21, 2017 | 38.05 | 38.39 | 38.04 | 38.28 | 270,545 | +0.22(+0.59%) |
Aug 18, 2017 | 38.08 | 38.13 | 37.80 | 38.06 | 319,696 | +0.18(+0.47%) |
Aug 17, 2017 | 38.30 | 38.35 | 37.87 | 37.88 | 294,805 | -0.44(-1.15%) |
Aug 16, 2017 | 37.81 | 38.33 | 37.80 | 38.32 | 349,282 | +0.60(+1.58%) |
Aug 15, 2017 | 37.76 | 37.82 | 37.51 | 37.72 | 230,866 | -0.05(-0.14%) |
Aug 14, 2017 | 37.68 | 38.01 | 37.64 | 37.78 | 361,945 | +0.13(+0.36%) |
Aug 11, 2017 | 37.37 | 37.81 | 37.37 | 37.64 | 344,264 | +0.07(+0.20%) |
Aug 10, 2017 | 37.78 | 37.90 | 37.36 | 37.57 | 363,747 | -0.25(-0.65%) |
Aug 09, 2017 | 37.93 | 38.10 | 37.61 | 37.81 | 593,017 | -0.43(-1.13%) |
Aug 08, 2017 | 38.39 | 38.43 | 37.95 | 38.24 | 496,535 | -0.14(-0.37%) |
Aug 07, 2017 | 38.20 | 38.39 | 38.20 | 38.39 | 186,680 | +0.18(+0.47%) |
Aug 04, 2017 | 38.52 | 38.60 | 38.04 | 38.21 | 480,315 | -0.30(-0.77%) |
Aug 03, 2017 | 38.39 | 38.70 | 38.29 | 38.51 | 493,782 | +0.10(+0.27%) |
Aug 02, 2017 | 38.75 | 38.86 | 38.36 | 38.40 | 585,518 | -0.40(-1.04%) |
Aug 01, 2017 | 38.83 | 38.98 | 38.39 | 38.80 | 596,979 | +0.04(+0.12%) |
Jul 31, 2017 | 38.63 | 38.86 | 38.48 | 38.76 | 566,691 | +0.17(+0.44%) |
Jul 28, 2017 | 38.69 | 38.79 | 38.48 | 38.59 | 405,507 | +0.09(+0.23%) |
Jul 27, 2017 | 38.98 | 39.03 | 38.13 | 38.50 | 683,971 | -0.28(-0.71%) |
Jul 26, 2017 | 38.84 | 38.92 | 38.56 | 38.77 | 533,530 | +0.02(+0.06%) |
Jul 25, 2017 | 39.27 | 39.41 | 38.71 | 38.75 | 485,218 | -0.63(-1.59%) |
Jul 24, 2017 | 39.18 | 39.56 | 38.99 | 39.38 | 519,577 | +0.21(+0.53%) |
Jul 21, 2017 | 38.66 | 39.19 | 38.42 | 39.17 | 865,062 | +0.72(+1.88%) |
Jul 20, 2017 | 38.41 | 38.93 | 38.27 | 38.45 | 1,261,897 | +0.57(+1.52%) |
Jul 19, 2017 | 37.27 | 37.89 | 37.26 | 37.87 | 712,873 | +0.70(+1.88%) |
Jul 18, 2017 | 36.90 | 37.22 | 36.67 | 37.17 | 463,527 | +0.37(+1.01%) |
Jul 17, 2017 | 36.81 | 36.96 | 36.70 | 36.80 | 457,125 | +0.03(+0.08%) |
Jul 14, 2017 | 36.32 | 36.86 | 36.16 | 36.77 | 535,499 | +0.66(+1.84%) |
Jul 13, 2017 | 36.09 | 36.22 | 35.80 | 36.11 | 693,675 | -0.03(-0.08%) |
Jul 12, 2017 | 35.58 | 36.34 | 35.41 | 36.14 | 520,056 | +0.79(+2.24%) |
Jul 11, 2017 | 35.46 | 35.46 | 35.06 | 35.35 | 624,107 | -0.22(-0.63%) |
Jul 10, 2017 | 35.36 | 35.65 | 35.18 | 35.57 | 367,391 | +0.22(+0.61%) |
Jul 07, 2017 | 35.26 | 35.46 | 34.92 | 35.35 | 394,797 | +0.23(+0.66%) |
Jul 06, 2017 | 34.97 | 35.35 | 34.85 | 35.12 | 595,323 | +0.10(+0.30%) |
Jul 05, 2017 | 34.85 | 35.03 | 34.67 | 35.02 | 615,682 | -0.26(-0.74%) |
Jul 03, 2017 | 35.31 | 35.38 | 35.16 | 35.28 | 130,060 | +0.09(+0.25%) |
Jun 30, 2017 | 35.55 | 35.55 | 34.73 | 35.19 | 998,518 | -0.22(-0.63%) |
Jun 29, 2017 | 36.00 | 36.04 | 35.19 | 35.41 | 633,953 | -0.81(-2.24%) |
Jun 28, 2017 | 35.82 | 36.33 | 35.74 | 36.22 | 584,087 | +0.65(+1.82%) |
Jun 27, 2017 | 35.73 | 35.91 | 35.46 | 35.58 | 847,853 | -0.11(-0.31%) |
Jun 26, 2017 | 35.44 | 35.77 | 35.44 | 35.69 | 462,607 | +0.36(+1.01%) |
Jun 23, 2017 | 34.89 | 35.39 | 34.82 | 35.33 | 354,692 | +0.27(+0.77%) |
Jun 22, 2017 | 34.87 | 35.12 | 34.74 | 35.06 | 329,926 | +0.35(+1.01%) |
Jun 21, 2017 | 34.92 | 35.02 | 34.63 | 34.71 | 401,802 | -0.28(-0.79%) |
Jun 20, 2017 | 35.33 | 35.43 | 34.97 | 34.99 | 383,025 | -0.49(-1.39%) |
Jun 19, 2017 | 35.23 | 35.61 | 35.00 | 35.48 | 411,212 | +0.42(+1.19%) |
Jun 16, 2017 | 34.97 | 35.23 | 34.80 | 35.06 | 585,728 | +0.11(+0.32%) |
Jun 15, 2017 | 35.00 | 35.04 | 34.64 | 34.95 | 483,461 | -0.25(-0.70%) |
Jun 14, 2017 | 35.33 | 35.57 | 35.02 | 35.20 | 382,986 | -0.15(-0.42%) |
Jun 13, 2017 | 35.35 | 35.39 | 35.09 | 35.35 | 496,048 | +0.23(+0.66%) |
Jun 12, 2017 | 34.71 | 35.21 | 34.71 | 35.11 | 454,792 | +0.36(+1.03%) |
Jun 09, 2017 | 34.51 | 34.84 | 34.43 | 34.76 | 567,667 | +0.37(+1.06%) |
Jun 08, 2017 | 34.47 | 34.47 | 34.03 | 34.39 | 350,246 | +0.10(+0.28%) |
Jun 07, 2017 | 34.66 | 34.69 | 34.28 | 34.29 | 318,365 | -0.42(-1.21%) |
Jun 06, 2017 | 34.57 | 34.72 | 34.46 | 34.71 | 207,703 | +0.24(+0.68%) |
Jun 05, 2017 | 34.49 | 34.59 | 34.31 | 34.48 | 210,563 | -0.10(-0.28%) |
Jun 02, 2017 | 34.49 | 34.66 | 34.46 | 34.57 | 202,763 | +0.16(+0.47%) |
Jun 01, 2017 | 34.44 | 34.60 | 34.41 | 34.41 | 214,886 | +0.01(+0.02%) |
May 31, 2017 | 34.61 | 34.66 | 34.37 | 34.41 | 277,019 | -0.21(-0.62%) |
May 30, 2017 | 34.28 | 34.64 | 34.28 | 34.62 | 237,515 | +0.27(+0.79%) |
May 26, 2017 | 34.27 | 34.45 | 34.26 | 34.35 | 244,937 | -0.06(-0.17%) |
May 25, 2017 | 34.55 | 34.62 | 34.22 | 34.41 | 203,942 | -0.07(-0.19%) |
May 24, 2017 | 34.01 | 34.50 | 34.01 | 34.47 | 343,711 | +0.41(+1.19%) |
May 23, 2017 | 34.12 | 34.18 | 34.01 | 34.07 | 265,807 | -0.01(-0.02%) |
May 22, 2017 | 33.84 | 34.21 | 33.81 | 34.07 | 219,521 | +0.29(+0.85%) |
May 19, 2017 | 33.74 | 33.86 | 33.63 | 33.79 | 381,021 | +0.13(+0.37%) |
May 18, 2017 | 33.39 | 33.69 | 33.14 | 33.66 | 373,241 | +0.29(+0.88%) |
May 17, 2017 | 33.55 | 33.76 | 33.20 | 33.37 | 607,188 | -0.37(-1.09%) |
May 16, 2017 | 34.08 | 34.13 | 33.66 | 33.73 | 535,486 | -0.30(-0.89%) |
May 15, 2017 | 33.90 | 34.04 | 33.82 | 34.04 | 378,784 | +0.30(+0.87%) |
May 12, 2017 | 33.67 | 33.77 | 33.46 | 33.74 | 326,301 | +0.17(+0.51%) |
May 11, 2017 | 33.69 | 33.90 | 33.47 | 33.57 | 380,398 | -0.39(-1.15%) |
May 10, 2017 | 33.93 | 34.04 | 33.85 | 33.96 | 247,897 | +0.11(+0.33%) |
May 09, 2017 | 33.77 | 33.89 | 33.68 | 33.85 | 350,874 | -0.04(-0.11%) |
May 08, 2017 | 33.85 | 33.96 | 33.75 | 33.89 | 342,588 | +0.01(+0.02%) |
May 05, 2017 | 33.37 | 33.90 | 33.32 | 33.88 | 396,681 | +0.56(+1.68%) |
May 04, 2017 | 33.56 | 33.61 | 33.21 | 33.32 | 514,784 | -0.26(-0.77%) |
May 03, 2017 | 33.86 | 33.87 | 33.52 | 33.58 | 375,216 | -0.27(-0.78%) |
May 02, 2017 | 33.83 | 33.91 | 33.76 | 33.84 | 412,041 | +0.00(+0.00%) |
May 01, 2017 | 33.87 | 33.96 | 33.82 | 33.84 | 329,418 | +0.01(+0.04%) |
Apr 28, 2017 | 33.88 | 33.98 | 33.73 | 33.83 | 310,141 | -0.13(-0.37%) |
Apr 27, 2017 | 34.14 | 34.17 | 33.78 | 33.96 | 342,444 | -0.10(-0.28%) |
Apr 26, 2017 | 33.78 | 34.10 | 33.66 | 34.05 | 398,816 | +0.18(+0.52%) |
Apr 25, 2017 | 34.03 | 34.03 | 33.56 | 33.87 | 842,232 | -0.28(-0.82%) |
Apr 24, 2017 | 34.12 | 34.23 | 33.98 | 34.15 | 381,894 | +0.24(+0.70%) |
Apr 21, 2017 | 34.10 | 34.10 | 33.84 | 33.92 | 542,230 | -0.28(-0.82%) |
Apr 20, 2017 | 34.23 | 34.33 | 34.07 | 34.20 | 548,884 | +0.07(+0.19%) |
Apr 19, 2017 | 34.31 | 34.98 | 33.92 | 34.13 | 770,448 | +0.27(+0.81%) |
Apr 18, 2017 | 33.67 | 34.18 | 33.56 | 33.86 | 625,009 | +0.07(+0.20%) |
Apr 17, 2017 | 33.64 | 34.01 | 33.59 | 33.79 | 441,161 | +0.35(+1.06%) |
Apr 13, 2017 | 33.45 | 33.72 | 33.40 | 33.44 | 418,640 | +0.06(+0.18%) |
Apr 12, 2017 | 32.95 | 33.48 | 32.89 | 33.38 | 363,507 | +0.44(+1.32%) |
Apr 11, 2017 | 32.97 | 33.04 | 32.65 | 32.94 | 256,502 | -0.09(-0.27%) |
Apr 10, 2017 | 32.94 | 33.14 | 32.86 | 33.03 | 534,374 | +0.19(+0.58%) |
Apr 07, 2017 | 32.62 | 32.87 | 32.61 | 32.84 | 259,930 | +0.21(+0.66%) |
Apr 06, 2017 | 32.44 | 32.71 | 32.38 | 32.63 | 193,288 | +0.30(+0.91%) |
Apr 05, 2017 | 32.32 | 32.48 | 32.11 | 32.33 | 539,520 | -0.41(-1.24%) |
Apr 04, 2017 | 32.35 | 32.86 | 32.31 | 32.74 | 294,282 | +0.18(+0.57%) |
Apr 03, 2017 | 32.44 | 32.69 | 32.39 | 32.55 | 356,620 | -0.07(-0.20%) |
Mar 31, 2017 | 32.49 | 32.77 | 32.49 | 32.62 | 298,954 | +0.08(+0.25%) |
Mar 30, 2017 | 32.24 | 32.65 | 32.24 | 32.54 | 364,261 | +0.27(+0.82%) |
Mar 29, 2017 | 32.20 | 32.32 | 31.96 | 32.27 | 283,589 | +0.17(+0.53%) |
Mar 28, 2017 | 31.86 | 32.32 | 31.86 | 32.10 | 400,274 | +0.14(+0.44%) |
Mar 27, 2017 | 31.51 | 32.00 | 31.41 | 31.96 | 431,601 | +0.40(+1.26%) |
Mar 24, 2017 | 31.25 | 31.80 | 31.25 | 31.57 | 393,719 | +0.20(+0.63%) |
Mar 23, 2017 | 31.12 | 31.53 | 30.99 | 31.37 | 274,818 | +0.15(+0.50%) |
Mar 22, 2017 | 31.06 | 31.24 | 30.86 | 31.21 | 313,415 | +0.20(+0.64%) |
Mar 21, 2017 | 31.08 | 31.34 | 30.91 | 31.01 | 382,773 | +0.09(+0.29%) |
Mar 20, 2017 | 31.23 | 31.45 | 30.78 | 30.92 | 272,778 | -0.24(-0.78%) |
Mar 17, 2017 | 31.41 | 31.71 | 31.12 | 31.17 | 1,383,035 | -0.13(-0.40%) |
Mar 16, 2017 | 31.00 | 31.45 | 31.00 | 31.29 | 554,314 | +0.36(+1.17%) |
Mar 15, 2017 | 30.78 | 31.17 | 30.50 | 30.93 | 939,016 | +0.29(+0.94%) |
Mar 14, 2017 | 30.76 | 30.82 | 30.58 | 30.64 | 306,570 | -0.21(-0.69%) |
Mar 13, 2017 | 30.80 | 31.00 | 30.78 | 30.86 | 535,413 | -0.01(-0.05%) |
Mar 10, 2017 | 30.87 | 30.90 | 30.58 | 30.87 | 692,229 | +0.26(+0.84%) |
Mar 09, 2017 | 30.61 | 30.77 | 30.49 | 30.61 | 362,634 | +0.04(+0.12%) |
Mar 08, 2017 | 30.72 | 30.85 | 30.50 | 30.58 | 461,693 | -0.20(-0.66%) |
Mar 07, 2017 | 30.66 | 30.91 | 30.58 | 30.78 | 329,188 | +0.10(+0.33%) |
Mar 06, 2017 | 30.44 | 30.90 | 30.34 | 30.68 | 325,818 | +0.18(+0.60%) |
Mar 03, 2017 | 30.28 | 30.51 | 30.20 | 30.50 | 276,544 | +0.07(+0.22%) |
Mar 02, 2017 | 30.35 | 30.47 | 30.26 | 30.43 | 255,623 | -0.07(-0.22%) |
Mar 01, 2017 | 30.55 | 30.64 | 30.26 | 30.50 | 347,328 | -0.16(-0.52%) |
Feb 28, 2017 | 31.34 | 31.46 | 30.62 | 30.66 | 405,553 | -0.88(-2.80%) |
Feb 27, 2017 | 31.49 | 31.62 | 31.12 | 31.54 | 429,534 | +0.18(+0.56%) |
Feb 24, 2017 | 31.81 | 31.92 | 31.34 | 31.36 | 290,380 | -0.42(-1.33%) |
Feb 23, 2017 | 31.98 | 32.05 | 31.72 | 31.79 | 236,600 | -0.09(-0.30%) |
Feb 22, 2017 | 31.74 | 31.96 | 31.60 | 31.88 | 293,670 | +0.04(+0.11%) |
Feb 21, 2017 | 31.95 | 32.03 | 31.77 | 31.85 | 333,537 | -0.20(-0.64%) |
Feb 17, 2017 | 32.05 | 32.05 | 32.05 | 0 | +0.21(+0.66%) | |
Feb 16, 2017 | 31.57 | 31.97 | 31.49 | 31.84 | 300,490 | +0.31(+0.99%) |
Feb 15, 2017 | 31.32 | 31.54 | 31.25 | 31.52 | 574,256 | +0.23(+0.75%) |
Feb 14, 2017 | 31.38 | 31.50 | 30.95 | 31.29 | 391,225 | -0.03(-0.09%) |
Feb 13, 2017 | 31.49 | 31.58 | 31.31 | 31.32 | 232,086 | -0.12(-0.39%) |
Feb 10, 2017 | 31.58 | 31.85 | 31.35 | 31.44 | 289,427 | -0.08(-0.25%) |
Feb 09, 2017 | 31.29 | 31.52 | 31.23 | 31.52 | 401,276 | +0.27(+0.86%) |
Feb 08, 2017 | 31.23 | 31.36 | 31.07 | 31.25 | 279,840 | -0.01(-0.05%) |
Feb 07, 2017 | 31.20 | 31.47 | 31.15 | 31.27 | 318,610 | -0.09(-0.28%) |
Feb 06, 2017 | 31.46 | 31.49 | 31.23 | 31.36 | 231,458 | -0.23(-0.72%) |
Feb 03, 2017 | 31.66 | 31.68 | 31.43 | 31.58 | 201,508 | -0.02(-0.07%) |
Feb 02, 2017 | 31.58 | 31.68 | 31.52 | 31.60 | 322,052 | +0.12(+0.37%) |
Feb 01, 2017 | 31.48 | 31.68 | 31.31 | 31.49 | 371,271 | -0.16(-0.51%) |
Jan 31, 2017 | 31.74 | 31.90 | 31.49 | 31.65 | 280,416 | +0.17(+0.53%) |
Jan 30, 2017 | 31.50 | 31.66 | 31.16 | 31.48 | 565,250 | -0.05(-0.16%) |
Jan 27, 2017 | 31.68 | 32.05 | 31.34 | 31.53 | 684,493 | +0.31(+1.00%) |
Jan 26, 2017 | 29.99 | 31.29 | 29.96 | 31.22 | 1,288,716 | +1.82(+6.18%) |
Jan 25, 2017 | 29.76 | 29.76 | 29.34 | 29.40 | 387,750 | -0.16(-0.54%) |
Jan 24, 2017 | 29.39 | 29.85 | 29.14 | 29.56 | 465,526 | +0.28(+0.97%) |
Jan 23, 2017 | 28.90 | 29.31 | 28.70 | 29.28 | 420,493 | +0.39(+1.36%) |
Jan 20, 2017 | 28.46 | 28.92 | 28.46 | 28.88 | 273,583 | +0.39(+1.38%) |
Jan 19, 2017 | 28.55 | 28.82 | 28.43 | 28.49 | 246,779 | -0.09(-0.33%) |
Jan 18, 2017 | 28.37 | 28.73 | 28.34 | 28.59 | 316,677 | +0.15(+0.51%) |
Jan 17, 2017 | 28.59 | 28.63 | 28.29 | 28.44 | 238,730 | +0.00(+0.00%) |
Jan 13, 2017 | 28.44 | 28.44 | 28.44 | 0 | -0.16(-0.56%) | |
Jan 12, 2017 | 28.29 | 28.67 | 28.16 | 28.60 | 289,544 | +0.49(+1.74%) |
Jan 11, 2017 | 28.13 | 28.19 | 27.82 | 28.11 | 349,965 | -0.12(-0.44%) |
Jan 10, 2017 | 28.29 | 28.37 | 28.00 | 28.24 | 417,386 | -0.09(-0.31%) |
Jan 09, 2017 | 28.40 | 28.53 | 28.29 | 28.32 | 254,176 | -0.44(-1.52%) |
Jan 06, 2017 | 28.97 | 29.08 | 28.65 | 28.76 | 200,580 | -0.23(-0.80%) |
Jan 05, 2017 | 28.67 | 29.10 | 28.66 | 28.99 | 267,822 | +0.39(+1.35%) |
Jan 04, 2017 | 28.47 | 28.73 | 28.32 | 28.61 | 256,824 | +0.36(+1.26%) |
Jan 03, 2017 | 28.19 | 28.33 | 28.02 | 28.25 | 195,387 | +0.12(+0.41%) |
Dec 30, 2016 | 28.13 | 28.13 | 28.13 | 0 | -0.13(-0.46%) | |
Dec 29, 2016 | 28.07 | 28.28 | 28.00 | 28.26 | 146,798 | +0.34(+1.23%) |
Dec 28, 2016 | 27.97 | 28.03 | 27.78 | 27.92 | 148,775 | -0.09(-0.34%) |
Dec 27, 2016 | 28.18 | 28.21 | 27.94 | 28.02 | 127,433 | -0.04(-0.13%) |
Dec 23, 2016 | 28.05 | 28.05 | 28.05 | 0 | -0.07(-0.26%) | |
Dec 22, 2016 | 27.89 | 28.16 | 27.89 | 28.13 | 173,566 | +0.12(+0.42%) |
Dec 21, 2016 | 27.84 | 28.08 | 27.82 | 28.01 | 281,818 | +0.07(+0.24%) |
Dec 20, 2016 | 28.16 | 28.21 | 27.83 | 27.94 | 287,265 | -0.17(-0.60%) |
Dec 19, 2016 | 27.78 | 28.24 | 27.73 | 28.11 | 292,186 | +0.29(+1.05%) |
Dec 16, 2016 | 27.99 | 28.40 | 27.57 | 27.82 | 604,888 | -0.27(-0.96%) |
Dec 15, 2016 | 28.24 | 28.29 | 27.97 | 28.09 | 452,465 | -0.33(-1.15%) |
Dec 14, 2016 | 29.08 | 29.14 | 28.38 | 28.42 | 408,464 | -0.58(-1.99%) |
Dec 13, 2016 | 28.94 | 29.18 | 28.81 | 28.99 | 265,477 | +0.14(+0.48%) |
Dec 12, 2016 | 28.57 | 29.02 | 28.52 | 28.86 | 223,799 | +0.32(+1.12%) |
Dec 09, 2016 | 28.67 | 28.76 | 28.44 | 28.53 | 210,471 | -0.22(-0.76%) |
Dec 08, 2016 | 28.46 | 28.87 | 28.46 | 28.75 | 243,479 | +0.27(+0.95%) |
Dec 07, 2016 | 27.68 | 28.51 | 27.56 | 28.48 | 413,849 | +0.78(+2.81%) |
Dec 06, 2016 | 27.73 | 27.76 | 27.48 | 27.71 | 296,435 | -0.04(-0.13%) |
Dec 05, 2016 | 27.79 | 27.91 | 27.65 | 27.74 | 238,392 | +0.02(+0.08%) |
Dec 02, 2016 | 27.48 | 27.82 | 27.37 | 27.72 | 270,754 | +0.34(+1.24%) |
Dec 01, 2016 | 27.92 | 27.94 | 27.38 | 27.38 | 243,046 | -0.43(-1.53%) |
Nov 30, 2016 | 28.09 | 28.17 | 27.69 | 27.81 | 278,114 | -0.35(-1.23%) |
Nov 29, 2016 | 28.07 | 28.15 | 27.84 | 28.15 | 203,732 | +0.08(+0.28%) |
Nov 28, 2016 | 27.99 | 28.20 | 27.94 | 28.07 | 254,465 | +0.17(+0.62%) |
Nov 25, 2016 | 27.70 | 28.02 | 27.62 | 27.90 | 174,848 | +0.25(+0.89%) |
Nov 23, 2016 | 27.66 | 27.66 | 27.66 | 0 | -0.16(-0.57%) | |
Nov 22, 2016 | 27.89 | 27.93 | 27.67 | 27.81 | 227,814 | +0.08(+0.29%) |
Nov 21, 2016 | 27.66 | 27.83 | 27.57 | 27.73 | 215,674 | +0.26(+0.94%) |
Nov 18, 2016 | 27.60 | 27.63 | 27.37 | 27.48 | 209,569 | -0.20(-0.73%) |
Nov 17, 2016 | 27.84 | 27.87 | 27.59 | 27.68 | 361,999 | -0.05(-0.18%) |
Nov 16, 2016 | 27.53 | 27.74 | 27.37 | 27.73 | 310,354 | +0.14(+0.52%) |
Nov 15, 2016 | 27.20 | 27.58 | 27.06 | 27.58 | 328,528 | +0.55(+2.03%) |
Nov 14, 2016 | 27.08 | 27.18 | 26.68 | 27.04 | 559,085 | +0.12(+0.46%) |
Nov 11, 2016 | 27.03 | 27.06 | 26.70 | 26.91 | 428,988 | -0.23(-0.85%) |
Nov 10, 2016 | 27.62 | 27.66 | 27.06 | 27.14 | 597,761 | -0.70(-2.51%) |
Nov 09, 2016 | 28.12 | 28.12 | 27.82 | 27.84 | 418,323 | -0.66(-2.33%) |
Nov 08, 2016 | 28.41 | 28.58 | 28.36 | 28.51 | 316,899 | +0.09(+0.33%) |
Nov 07, 2016 | 28.43 | 28.59 | 28.30 | 28.41 | 321,589 | +0.08(+0.28%) |
Nov 04, 2016 | 28.63 | 28.63 | 28.25 | 28.33 | 320,357 | -0.32(-1.13%) |
Nov 03, 2016 | 28.58 | 28.92 | 28.58 | 28.66 | 393,455 | +0.09(+0.30%) |
Nov 02, 2016 | 28.97 | 29.10 | 28.56 | 28.57 | 334,503 | -0.36(-1.25%) |
Nov 01, 2016 | 29.06 | 29.06 | 28.77 | 28.93 | 345,150 | -0.05(-0.17%) |
Oct 31, 2016 | 28.91 | 29.09 | 28.80 | 28.98 | 385,733 | +0.09(+0.30%) |
Oct 28, 2016 | 28.82 | 29.06 | 28.68 | 28.89 | 365,975 | +0.11(+0.38%) |
Oct 27, 2016 | 28.84 | 28.97 | 28.63 | 28.79 | 428,982 | -0.03(-0.10%) |
Oct 26, 2016 | 28.77 | 29.10 | 28.77 | 28.82 | 429,497 | +0.01(+0.02%) |
Oct 25, 2016 | 29.01 | 29.04 | 28.71 | 28.81 | 569,009 | -0.19(-0.65%) |
Oct 24, 2016 | 29.25 | 29.26 | 28.94 | 29.00 | 345,770 | -0.25(-0.84%) |
Oct 21, 2016 | 29.02 | 29.24 | 29.02 | 29.24 | 303,501 | +0.01(+0.02%) |
Oct 20, 2016 | 29.44 | 29.57 | 29.16 | 29.23 | 349,452 | -0.39(-1.31%) |
Oct 19, 2016 | 30.07 | 30.08 | 29.57 | 29.62 | 418,627 | -0.30(-0.99%) |
Oct 18, 2016 | 29.95 | 30.17 | 29.89 | 29.92 | 399,051 | +0.17(+0.58%) |
Oct 17, 2016 | 29.72 | 30.67 | 29.69 | 29.74 | 687,997 | -0.03(-0.10%) |
Oct 14, 2016 | 29.87 | 30.12 | 29.75 | 29.77 | 266,641 | -0.02(-0.07%) |
Oct 13, 2016 | 29.50 | 29.90 | 29.30 | 29.79 | 317,023 | +0.17(+0.56%) |
Oct 12, 2016 | 29.53 | 29.77 | 29.46 | 29.63 | 287,577 | +0.09(+0.32%) |
Oct 11, 2016 | 29.69 | 29.76 | 29.35 | 29.54 | 264,446 | -0.27(-0.89%) |
Oct 10, 2016 | 29.44 | 29.92 | 29.44 | 29.80 | 111,234 | +0.42(+1.42%) |
Oct 07, 2016 | 30.03 | 30.03 | 29.24 | 29.38 | 484,574 | -0.76(-2.51%) |
Oct 06, 2016 | 30.10 | 30.16 | 29.91 | 30.14 | 226,104 | +0.01(+0.05%) |
Oct 05, 2016 | 30.27 | 30.36 | 30.06 | 30.13 | 245,475 | -0.10(-0.33%) |
Oct 04, 2016 | 30.52 | 30.72 | 30.03 | 30.23 | 246,149 | -0.32(-1.04%) |
Oct 03, 2016 | 30.49 | 30.58 | 30.22 | 30.54 | 226,087 | -0.01(-0.05%) |
Sep 30, 2016 | 30.79 | 30.87 | 30.56 | 30.56 | 246,872 | -0.14(-0.45%) |
Sep 29, 2016 | 30.88 | 31.02 | 30.58 | 30.70 | 215,033 | -0.14(-0.44%) |
Sep 28, 2016 | 30.72 | 30.84 | 30.34 | 30.83 | 228,779 | +0.24(+0.78%) |
Sep 27, 2016 | 30.20 | 30.71 | 30.18 | 30.59 | 310,357 | +0.26(+0.86%) |
Sep 26, 2016 | 30.36 | 30.52 | 30.33 | 30.34 | 217,922 | -0.11(-0.36%) |
Sep 23, 2016 | 30.73 | 30.82 | 30.43 | 30.44 | 241,243 | -0.45(-1.47%) |
Sep 22, 2016 | 30.96 | 31.05 | 30.82 | 30.90 | 231,649 | +0.24(+0.80%) |
Sep 21, 2016 | 30.58 | 30.69 | 30.15 | 30.65 | 314,836 | +0.27(+0.88%) |
Sep 20, 2016 | 30.26 | 30.63 | 30.26 | 30.39 | 382,875 | +0.16(+0.52%) |
Sep 19, 2016 | 30.12 | 30.42 | 30.03 | 30.23 | 257,236 | +0.31(+1.04%) |
Sep 16, 2016 | 30.41 | 30.41 | 29.82 | 29.92 | 559,005 | -0.71(-2.31%) |
Sep 15, 2016 | 29.80 | 30.70 | 29.80 | 30.62 | 398,643 | +0.77(+2.58%) |
Sep 14, 2016 | 29.75 | 29.97 | 29.66 | 29.85 | 219,538 | -0.02(-0.07%) |
Sep 13, 2016 | 29.92 | 29.97 | 29.64 | 29.87 | 336,170 | -0.37(-1.21%) |
Sep 12, 2016 | 30.03 | 30.33 | 29.87 | 30.24 | 345,720 | +0.01(+0.02%) |
Sep 09, 2016 | 30.46 | 30.49 | 30.15 | 30.23 | 279,363 | -0.55(-1.80%) |
Sep 08, 2016 | 30.96 | 31.06 | 30.72 | 30.79 | 309,378 | -0.28(-0.90%) |
Sep 07, 2016 | 31.67 | 31.71 | 31.03 | 31.07 | 317,831 | -0.56(-1.78%) |
Sep 06, 2016 | 31.57 | 31.67 | 31.26 | 31.63 | 350,085 | +0.21(+0.68%) |
Sep 02, 2016 | 31.16 | 31.42 | 31.42 | 31.42 | 517,130 | +0.51(+1.66%) |