Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 35.02 | 35.15 | 34.84 | 35.00 | 250,954 | +0.00(+0.00%) |
Aug 30, 2017 | 34.97 | 35.15 | 34.80 | 35.00 | 248,099 | +0.02(+0.06%) |
Aug 29, 2017 | 34.87 | 35.07 | 34.70 | 34.98 | 197,948 | -0.03(-0.09%) |
Aug 28, 2017 | 35.01 | 35.43 | 34.73 | 35.01 | 99,688 | +0.02(+0.06%) |
Aug 25, 2017 | 35.50 | 34.92 | 34.99 | 265,808 | -0.02(-0.06%) | |
Aug 24, 2017 | 35.08 | 35.47 | 34.82 | 35.01 | 166,511 | -0.02(-0.06%) |
Aug 23, 2017 | 35.10 | 35.42 | 34.82 | 35.03 | 316,739 | -0.19(-0.54%) |
Aug 22, 2017 | 35.14 | 35.34 | 34.82 | 35.22 | 158,384 | +0.09(+0.26%) |
Aug 21, 2017 | 35.19 | 35.32 | 34.65 | 35.13 | 174,742 | -0.09(-0.26%) |
Aug 18, 2017 | 35.22 | 35.49 | 35.03 | 35.22 | 138,361 | -0.03(-0.09%) |
Aug 17, 2017 | 34.94 | 35.80 | 34.88 | 35.25 | 176,121 | +0.20(+0.57%) |
Aug 16, 2017 | 35.13 | 35.41 | 34.87 | 35.05 | 140,912 | -0.06(-0.17%) |
Aug 15, 2017 | 35.03 | 35.47 | 34.70 | 35.11 | 75,558 | +0.09(+0.26%) |
Aug 14, 2017 | 35.00 | 35.19 | 34.93 | 35.02 | 84,353 | +0.15(+0.43%) |
Aug 11, 2017 | 34.51 | 35.30 | 33.72 | 34.87 | 95,692 | +0.17(+0.49%) |
Aug 10, 2017 | 35.06 | 35.33 | 34.65 | 34.70 | 129,947 | -0.45(-1.28%) |
Aug 09, 2017 | 35.42 | 35.86 | 35.11 | 35.15 | 219,827 | -0.24(-0.68%) |
Aug 08, 2017 | 35.40 | 35.68 | 35.30 | 35.39 | 203,555 | +0.10(+0.28%) |
Aug 07, 2017 | 35.57 | 35.83 | 35.25 | 35.29 | 185,174 | -0.33(-0.93%) |
Aug 04, 2017 | 35.00 | 36.07 | 34.72 | 35.62 | 611,448 | +0.98(+2.83%) |
Aug 03, 2017 | 34.59 | 34.98 | 34.30 | 34.64 | 194,361 | +0.06(+0.17%) |
Aug 02, 2017 | 34.87 | 34.98 | 34.31 | 34.58 | 399,629 | -0.30(-0.86%) |
Aug 01, 2017 | 34.74 | 35.10 | 34.44 | 34.88 | 388,001 | +0.33(+0.96%) |
Jul 31, 2017 | 34.81 | 35.00 | 34.27 | 34.55 | 488,085 | -0.26(-0.75%) |
Jul 28, 2017 | 34.47 | 35.02 | 33.88 | 34.81 | 174,583 | +0.18(+0.52%) |
Jul 27, 2017 | 34.94 | 35.28 | 34.49 | 34.63 | 143,411 | -0.22(-0.63%) |
Jul 26, 2017 | 34.69 | 35.14 | 34.31 | 34.85 | 140,485 | +0.18(+0.52%) |
Jul 25, 2017 | 34.40 | 34.84 | 33.94 | 34.67 | 134,763 | +0.34(+0.99%) |
Jul 24, 2017 | 33.94 | 34.51 | 33.87 | 34.33 | 142,060 | +0.22(+0.64%) |
Jul 21, 2017 | 34.25 | 34.49 | 33.81 | 34.11 | 295,473 | +0.05(+0.15%) |
Jul 20, 2017 | 34.73 | 34.79 | 33.68 | 34.06 | 283,411 | -0.45(-1.30%) |
Jul 19, 2017 | 34.27 | 34.60 | 34.04 | 34.51 | 281,078 | +0.31(+0.91%) |
Jul 18, 2017 | 34.62 | 34.74 | 34.01 | 34.20 | 296,989 | -0.40(-1.16%) |
Jul 17, 2017 | 34.72 | 35.37 | 34.48 | 34.60 | 145,909 | -0.12(-0.35%) |
Jul 14, 2017 | 34.48 | 35.17 | 34.43 | 34.72 | 192,425 | +0.23(+0.67%) |
Jul 13, 2017 | 34.50 | 34.59 | 34.24 | 34.49 | 239,406 | +0.05(+0.15%) |
Jul 12, 2017 | 34.52 | 34.93 | 34.19 | 34.44 | 199,886 | +0.10(+0.29%) |
Jul 11, 2017 | 34.05 | 34.38 | 33.91 | 34.34 | 148,611 | +0.28(+0.82%) |
Jul 10, 2017 | 34.08 | 34.24 | 33.84 | 34.06 | 128,337 | +0.02(+0.06%) |
Jul 07, 2017 | 33.90 | 34.39 | 33.63 | 34.04 | 195,097 | +0.15(+0.44%) |
Jul 06, 2017 | 33.99 | 34.10 | 33.28 | 33.89 | 203,743 | -0.32(-0.94%) |
Jul 05, 2017 | 34.15 | 34.51 | 33.87 | 34.21 | 129,367 | +0.07(+0.21%) |
Jul 03, 2017 | 34.44 | 34.44 | 33.88 | 34.14 | 65,422 | -0.22(-0.64%) |
Jun 30, 2017 | 34.05 | 34.67 | 33.87 | 34.36 | 229,382 | +0.31(+0.91%) |
Jun 29, 2017 | 33.66 | 34.08 | 33.26 | 34.05 | 207,278 | +0.42(+1.25%) |
Jun 28, 2017 | 33.40 | 33.84 | 33.18 | 33.63 | 180,437 | +0.29(+0.87%) |
Jun 27, 2017 | 33.37 | 33.80 | 32.79 | 33.34 | 136,791 | -0.26(-0.77%) |
Jun 26, 2017 | 33.38 | 34.20 | 33.34 | 33.60 | 189,240 | +0.19(+0.57%) |
Jun 23, 2017 | 33.51 | 33.59 | 32.64 | 33.41 | 143,262 | +0.07(+0.21%) |
Jun 22, 2017 | 33.04 | 33.53 | 32.84 | 33.34 | 131,718 | +0.34(+1.03%) |
Jun 21, 2017 | 32.52 | 33.10 | 32.33 | 33.00 | 109,362 | +0.44(+1.35%) |
Jun 20, 2017 | 32.60 | 32.99 | 32.51 | 32.56 | 166,542 | -0.20(-0.61%) |
Jun 19, 2017 | 32.67 | 33.02 | 32.40 | 32.76 | 128,099 | +0.23(+0.71%) |
Jun 16, 2017 | 32.83 | 32.83 | 32.20 | 32.53 | 163,934 | -0.37(-1.12%) |
Jun 15, 2017 | 32.74 | 32.99 | 32.27 | 32.90 | 156,963 | +0.13(+0.40%) |
Jun 14, 2017 | 32.19 | 33.42 | 32.19 | 32.77 | 300,849 | +1.11(+3.51%) |
Jun 13, 2017 | 31.78 | 32.04 | 31.47 | 31.66 | 141,121 | -0.20(-0.63%) |
Jun 12, 2017 | 31.83 | 32.17 | 31.64 | 31.86 | 98,765 | +0.05(+0.16%) |
Jun 09, 2017 | 31.68 | 32.24 | 31.55 | 31.81 | 235,880 | +0.08(+0.25%) |
Jun 08, 2017 | 31.81 | 32.10 | 31.63 | 31.73 | 147,758 | -0.16(-0.50%) |
Jun 07, 2017 | 32.11 | 32.30 | 31.82 | 31.89 | 195,800 | -0.06(-0.19%) |
Jun 06, 2017 | 33.00 | 33.15 | 31.57 | 31.95 | 429,233 | -1.13(-3.42%) |
Jun 05, 2017 | 33.45 | 33.71 | 33.06 | 33.08 | 121,644 | -0.39(-1.17%) |
Jun 02, 2017 | 33.44 | 33.76 | 33.36 | 33.47 | 118,734 | +0.08(+0.24%) |
Jun 01, 2017 | 33.28 | 33.43 | 33.16 | 33.39 | 178,058 | +0.09(+0.27%) |
May 31, 2017 | 33.13 | 33.41 | 32.82 | 33.30 | 182,268 | +0.01(+0.03%) |
May 30, 2017 | 33.50 | 33.50 | 33.10 | 33.29 | 126,259 | -0.10(-0.30%) |
May 26, 2017 | 33.42 | 33.97 | 33.24 | 33.39 | 155,865 | -0.11(-0.33%) |
May 25, 2017 | 33.63 | 33.91 | 33.39 | 33.50 | 131,721 | -0.13(-0.39%) |
May 24, 2017 | 33.16 | 33.65 | 33.13 | 33.63 | 161,469 | +0.60(+1.82%) |
May 23, 2017 | 33.65 | 33.80 | 32.98 | 33.03 | 215,974 | -0.62(-1.84%) |
May 22, 2017 | 33.74 | 33.96 | 33.54 | 33.65 | 289,103 | -0.04(-0.12%) |
May 19, 2017 | 33.21 | 33.84 | 32.83 | 33.69 | 307,022 | +0.56(+1.69%) |
May 18, 2017 | 32.35 | 33.46 | 32.33 | 33.13 | 223,211 | +0.53(+1.63%) |
May 17, 2017 | 33.06 | 33.14 | 32.60 | 32.60 | 247,232 | -0.54(-1.63%) |
May 16, 2017 | 33.03 | 33.24 | 32.81 | 33.14 | 153,766 | +0.18(+0.55%) |
May 15, 2017 | 32.58 | 33.37 | 32.09 | 32.96 | 321,174 | +0.37(+1.14%) |
May 12, 2017 | 32.47 | 32.71 | 32.35 | 32.59 | 88,104 | +0.02(+0.06%) |
May 11, 2017 | 32.33 | 32.87 | 32.24 | 32.57 | 161,895 | +0.08(+0.25%) |
May 10, 2017 | 32.89 | 32.97 | 32.30 | 32.49 | 187,724 | -0.36(-1.10%) |
May 09, 2017 | 32.34 | 33.15 | 32.32 | 32.85 | 404,736 | +0.53(+1.64%) |
May 08, 2017 | 32.00 | 32.67 | 31.99 | 32.32 | 278,778 | +0.16(+0.50%) |
May 05, 2017 | 31.23 | 32.18 | 31.23 | 32.16 | 252,144 | +0.33(+1.04%) |
May 04, 2017 | 31.87 | 32.09 | 31.77 | 31.83 | 207,905 | -0.03(-0.09%) |
May 03, 2017 | 31.61 | 32.15 | 31.20 | 31.86 | 277,904 | +0.08(+0.25%) |
May 02, 2017 | 32.12 | 32.94 | 31.71 | 31.78 | 260,758 | -0.24(-0.75%) |
May 01, 2017 | 31.89 | 32.11 | 31.36 | 32.02 | 162,769 | +0.00(+0.00%) |
Apr 28, 2017 | 32.44 | 32.52 | 31.83 | 32.02 | 202,346 | -0.37(-1.14%) |
Apr 27, 2017 | 31.15 | 32.99 | 31.15 | 32.39 | 292,145 | +1.79(+5.85%) |
Apr 26, 2017 | 30.24 | 30.86 | 30.24 | 30.60 | 236,684 | +0.33(+1.09%) |
Apr 25, 2017 | 29.96 | 30.32 | 29.86 | 30.27 | 144,982 | +0.41(+1.37%) |
Apr 24, 2017 | 30.19 | 30.40 | 29.81 | 29.86 | 102,245 | -0.07(-0.23%) |
Apr 21, 2017 | 30.17 | 30.30 | 29.93 | 29.93 | 122,397 | -0.25(-0.83%) |
Apr 20, 2017 | 30.12 | 30.34 | 29.99 | 30.18 | 169,859 | +0.18(+0.60%) |
Apr 19, 2017 | 29.69 | 30.04 | 29.69 | 30.00 | 209,663 | +0.36(+1.21%) |
Apr 18, 2017 | 29.24 | 29.64 | 29.11 | 29.64 | 215,764 | +0.32(+1.09%) |
Apr 17, 2017 | 29.09 | 29.38 | 28.92 | 29.32 | 153,936 | +0.37(+1.28%) |
Apr 13, 2017 | 28.88 | 29.32 | 28.73 | 28.95 | 188,428 | +0.02(+0.07%) |
Apr 12, 2017 | 28.96 | 29.18 | 28.90 | 28.93 | 156,673 | -0.07(-0.24%) |
Apr 11, 2017 | 28.43 | 29.34 | 28.22 | 29.00 | 401,988 | +0.61(+2.15%) |
Apr 10, 2017 | 27.93 | 28.43 | 27.69 | 28.39 | 264,279 | +0.40(+1.43%) |
Apr 07, 2017 | 28.18 | 28.44 | 27.82 | 27.99 | 155,431 | -0.29(-1.03%) |
Apr 06, 2017 | 28.28 | 28.54 | 28.09 | 28.28 | 126,181 | -0.03(-0.11%) |
Apr 05, 2017 | 28.54 | 28.79 | 28.23 | 28.31 | 133,872 | -0.14(-0.49%) |
Apr 04, 2017 | 28.31 | 28.65 | 27.92 | 28.45 | 204,164 | +0.00(+0.00%) |
Apr 03, 2017 | 28.64 | 29.00 | 28.45 | 28.45 | 283,752 | -0.16(-0.56%) |
Mar 31, 2017 | 28.72 | 28.80 | 28.55 | 28.61 | 209,231 | -0.08(-0.28%) |
Mar 30, 2017 | 28.44 | 28.73 | 28.44 | 28.69 | 136,250 | +0.21(+0.74%) |
Mar 29, 2017 | 28.70 | 28.78 | 28.45 | 28.48 | 134,548 | -0.22(-0.77%) |
Mar 28, 2017 | 28.83 | 28.89 | 28.45 | 28.70 | 215,348 | -0.07(-0.24%) |
Mar 27, 2017 | 28.62 | 29.00 | 28.12 | 28.77 | 283,836 | +0.02(+0.07%) |
Mar 24, 2017 | 28.73 | 29.11 | 28.66 | 28.75 | 242,305 | +0.14(+0.49%) |
Mar 23, 2017 | 28.51 | 28.85 | 28.35 | 28.61 | 355,690 | +0.06(+0.21%) |
Mar 22, 2017 | 28.49 | 28.75 | 28.25 | 28.55 | 166,897 | +0.08(+0.28%) |
Mar 21, 2017 | 28.73 | 28.79 | 28.31 | 28.47 | 242,052 | -0.21(-0.73%) |
Mar 20, 2017 | 28.07 | 28.93 | 28.03 | 28.68 | 383,389 | +0.64(+2.28%) |
Mar 17, 2017 | 27.99 | 28.22 | 27.99 | 28.04 | 109,696 | +0.07(+0.25%) |
Mar 16, 2017 | 27.63 | 28.22 | 27.61 | 27.97 | 204,972 | +0.35(+1.27%) |
Mar 15, 2017 | 27.80 | 27.90 | 27.43 | 27.62 | 254,752 | -0.03(-0.11%) |
Mar 14, 2017 | 27.73 | 27.93 | 27.56 | 27.65 | 142,083 | -0.15(-0.54%) |
Mar 13, 2017 | 28.50 | 28.50 | 27.63 | 27.80 | 80,905 | -0.30(-1.07%) |
Mar 10, 2017 | 28.22 | 28.40 | 28.02 | 28.10 | 303,542 | +0.04(+0.14%) |
Mar 09, 2017 | 28.07 | 28.48 | 28.05 | 28.06 | 215,930 | -0.02(-0.07%) |
Mar 08, 2017 | 27.80 | 28.33 | 27.77 | 28.08 | 282,100 | +0.28(+1.01%) |
Mar 07, 2017 | 27.87 | 28.31 | 27.71 | 27.80 | 183,615 | -0.10(-0.36%) |
Mar 06, 2017 | 28.26 | 28.49 | 27.85 | 27.90 | 195,034 | -0.51(-1.80%) |
Mar 03, 2017 | 28.33 | 28.64 | 28.33 | 28.41 | 107,452 | +0.13(+0.46%) |
Mar 02, 2017 | 28.44 | 28.59 | 28.14 | 28.28 | 111,811 | -0.08(-0.28%) |
Mar 01, 2017 | 28.43 | 28.72 | 28.32 | 28.36 | 240,887 | +0.11(+0.39%) |
Feb 28, 2017 | 28.98 | 29.23 | 28.23 | 28.25 | 276,180 | -0.69(-2.38%) |
Feb 27, 2017 | 29.24 | 29.42 | 28.80 | 28.94 | 203,593 | -0.09(-0.31%) |
Feb 24, 2017 | 28.97 | 29.31 | 28.64 | 29.03 | 193,808 | +0.06(+0.21%) |
Feb 23, 2017 | 28.56 | 29.14 | 28.56 | 28.97 | 297,231 | +0.29(+1.01%) |
Feb 22, 2017 | 28.66 | 28.92 | 28.61 | 28.68 | 205,392 | -0.13(-0.45%) |
Feb 21, 2017 | 28.67 | 28.90 | 28.50 | 28.81 | 180,112 | +0.19(+0.66%) |
Feb 17, 2017 | 28.62 | 28.62 | 28.62 | 0 | +0.21(+0.74%) | |
Feb 16, 2017 | 28.35 | 28.66 | 28.35 | 28.41 | 385,623 | +0.10(+0.35%) |
Feb 15, 2017 | 28.15 | 28.60 | 27.55 | 28.31 | 389,065 | -0.01(-0.04%) |
Feb 14, 2017 | 28.58 | 28.73 | 28.06 | 28.32 | 591,094 | -0.29(-1.01%) |
Feb 13, 2017 | 29.03 | 29.11 | 28.56 | 28.61 | 90,330 | -0.29(-1.00%) |
Feb 10, 2017 | 29.19 | 29.19 | 28.78 | 28.90 | 99,669 | -0.17(-0.58%) |
Feb 09, 2017 | 28.56 | 29.18 | 28.37 | 29.07 | 176,019 | +0.51(+1.79%) |
Feb 08, 2017 | 28.48 | 28.83 | 28.34 | 28.56 | 74,660 | +0.01(+0.04%) |
Feb 07, 2017 | 28.37 | 28.66 | 28.05 | 28.55 | 180,125 | +0.26(+0.92%) |
Feb 06, 2017 | 28.50 | 28.53 | 28.25 | 28.29 | 96,640 | -0.26(-0.91%) |
Feb 03, 2017 | 28.51 | 28.73 | 28.26 | 28.55 | 150,528 | +0.16(+0.56%) |
Feb 02, 2017 | 28.52 | 28.80 | 27.96 | 28.39 | 176,349 | -0.17(-0.60%) |
Feb 01, 2017 | 28.61 | 28.91 | 27.93 | 28.56 | 299,556 | +0.12(+0.42%) |
Jan 31, 2017 | 28.50 | 29.04 | 27.94 | 28.44 | 188,622 | -0.17(-0.59%) |
Jan 30, 2017 | 29.36 | 29.36 | 28.57 | 28.61 | 249,064 | -0.76(-2.59%) |
Jan 27, 2017 | 29.42 | 29.80 | 29.26 | 29.37 | 83,218 | -0.20(-0.68%) |
Jan 26, 2017 | 29.82 | 30.12 | 29.42 | 29.57 | 140,376 | -0.32(-1.07%) |
Jan 25, 2017 | 29.33 | 29.95 | 28.63 | 29.89 | 152,523 | +0.49(+1.67%) |
Jan 24, 2017 | 29.46 | 29.61 | 29.21 | 29.40 | 168,131 | +0.06(+0.20%) |
Jan 23, 2017 | 29.45 | 29.68 | 29.01 | 29.34 | 290,125 | -0.20(-0.68%) |
Jan 20, 2017 | 29.00 | 29.55 | 28.42 | 29.54 | 264,250 | +0.79(+2.75%) |
Jan 19, 2017 | 28.36 | 29.54 | 27.93 | 28.75 | 476,804 | +1.08(+3.90%) |
Jan 18, 2017 | 27.39 | 27.76 | 27.04 | 27.67 | 205,467 | +0.41(+1.50%) |
Jan 17, 2017 | 27.31 | 27.40 | 26.99 | 27.26 | 99,191 | +0.15(+0.55%) |
Jan 13, 2017 | 27.11 | 27.11 | 27.11 | 0 | +0.07(+0.26%) | |
Jan 12, 2017 | 27.32 | 27.43 | 27.03 | 27.04 | 117,463 | -0.44(-1.60%) |
Jan 11, 2017 | 27.15 | 27.60 | 27.15 | 27.48 | 159,676 | +0.23(+0.84%) |
Jan 10, 2017 | 28.00 | 28.00 | 27.19 | 27.25 | 116,932 | +0.34(+1.26%) |
Jan 09, 2017 | 27.25 | 27.34 | 26.68 | 26.91 | 92,816 | -0.34(-1.25%) |
Jan 06, 2017 | 27.59 | 27.59 | 27.21 | 27.25 | 129,900 | -0.24(-0.87%) |
Jan 05, 2017 | 26.95 | 27.59 | 26.95 | 27.49 | 353,839 | +0.46(+1.70%) |
Jan 04, 2017 | 26.93 | 27.21 | 26.93 | 27.03 | 228,506 | -0.01(-0.04%) |
Jan 03, 2017 | 27.68 | 28.07 | 26.98 | 27.04 | 113,652 | -0.51(-1.85%) |
Dec 30, 2016 | 27.55 | 27.55 | 27.55 | 0 | +0.24(+0.88%) | |
Dec 29, 2016 | 27.15 | 27.50 | 27.15 | 27.31 | 105,805 | +0.20(+0.74%) |
Dec 28, 2016 | 27.44 | 27.61 | 27.11 | 27.11 | 90,644 | -0.35(-1.27%) |
Dec 27, 2016 | 27.26 | 27.83 | 27.13 | 27.46 | 354,613 | +0.36(+1.33%) |
Dec 23, 2016 | 27.10 | 27.10 | 27.10 | 0 | +0.21(+0.78%) | |
Dec 22, 2016 | 26.76 | 26.94 | 26.61 | 26.89 | 472,966 | +0.13(+0.49%) |
Dec 21, 2016 | 26.49 | 26.88 | 26.42 | 26.76 | 282,344 | +0.23(+0.87%) |
Dec 20, 2016 | 26.49 | 26.70 | 26.27 | 26.53 | 279,282 | +0.09(+0.34%) |
Dec 19, 2016 | 27.47 | 27.47 | 26.29 | 26.44 | 345,402 | -0.06(-0.23%) |
Dec 16, 2016 | 26.55 | 26.66 | 26.20 | 26.50 | 408,139 | -0.05(-0.19%) |
Dec 15, 2016 | 26.51 | 26.96 | 26.41 | 26.55 | 119,796 | -0.03(-0.11%) |
Dec 14, 2016 | 26.71 | 26.97 | 26.50 | 26.58 | 140,877 | -0.15(-0.56%) |
Dec 13, 2016 | 26.65 | 26.95 | 26.40 | 26.73 | 199,086 | +0.21(+0.79%) |
Dec 12, 2016 | 26.81 | 26.81 | 26.38 | 26.52 | 160,823 | -0.21(-0.79%) |
Dec 09, 2016 | 26.44 | 27.03 | 26.40 | 26.73 | 256,726 | +0.10(+0.38%) |
Dec 08, 2016 | 26.17 | 26.86 | 25.99 | 26.63 | 271,998 | +0.38(+1.45%) |
Dec 07, 2016 | 25.92 | 26.42 | 25.92 | 26.25 | 124,544 | +0.42(+1.63%) |
Dec 06, 2016 | 25.64 | 25.92 | 25.48 | 25.83 | 165,731 | +0.21(+0.82%) |
Dec 05, 2016 | 25.44 | 25.80 | 25.44 | 25.62 | 215,498 | +0.36(+1.43%) |
Dec 02, 2016 | 25.51 | 25.66 | 25.09 | 25.26 | 142,718 | -0.32(-1.25%) |
Dec 01, 2016 | 25.23 | 25.86 | 24.92 | 25.58 | 227,030 | +0.55(+2.20%) |
Nov 30, 2016 | 25.46 | 25.54 | 24.82 | 25.03 | 418,830 | -0.47(-1.84%) |
Nov 29, 2016 | 25.70 | 26.17 | 25.49 | 25.50 | 207,277 | -0.20(-0.78%) |
Nov 28, 2016 | 25.85 | 26.04 | 25.54 | 25.70 | 224,029 | -0.32(-1.23%) |
Nov 25, 2016 | 25.93 | 26.23 | 25.82 | 26.02 | 45,469 | -0.02(-0.08%) |
Nov 23, 2016 | 26.04 | 26.04 | 26.04 | 0 | -0.02(-0.08%) | |
Nov 22, 2016 | 25.62 | 26.08 | 25.30 | 26.06 | 533,626 | +0.42(+1.64%) |
Nov 21, 2016 | 25.90 | 26.09 | 25.41 | 25.64 | 356,473 | -0.25(-0.97%) |
Nov 18, 2016 | 25.78 | 25.93 | 25.63 | 25.89 | 71,398 | +0.11(+0.43%) |
Nov 17, 2016 | 26.25 | 26.69 | 25.64 | 25.78 | 267,040 | -0.47(-1.79%) |
Nov 16, 2016 | 26.30 | 26.54 | 26.05 | 26.25 | 183,213 | -0.12(-0.46%) |
Nov 15, 2016 | 25.70 | 26.60 | 25.70 | 26.37 | 194,498 | +0.58(+2.25%) |
Nov 14, 2016 | 26.07 | 26.07 | 25.41 | 25.79 | 255,421 | -0.19(-0.73%) |
Nov 11, 2016 | 25.53 | 26.12 | 25.49 | 25.98 | 453,727 | +0.28(+1.09%) |
Nov 10, 2016 | 25.94 | 26.06 | 25.52 | 25.70 | 242,808 | -0.11(-0.43%) |
Nov 09, 2016 | 26.42 | 26.60 | 25.73 | 25.81 | 209,809 | -0.86(-3.22%) |
Nov 08, 2016 | 26.16 | 26.83 | 25.83 | 26.67 | 291,654 | +0.42(+1.60%) |
Nov 07, 2016 | 26.42 | 26.46 | 26.00 | 26.25 | 271,927 | +0.11(+0.42%) |
Nov 04, 2016 | 26.82 | 26.84 | 26.12 | 26.14 | 185,234 | -0.67(-2.50%) |
Nov 03, 2016 | 27.21 | 27.32 | 26.77 | 26.81 | 173,010 | -0.44(-1.61%) |
Nov 02, 2016 | 27.48 | 27.57 | 27.24 | 27.25 | 182,569 | -0.20(-0.73%) |
Nov 01, 2016 | 27.44 | 27.73 | 27.44 | 27.45 | 232,913 | -0.05(-0.18%) |
Oct 31, 2016 | 28.15 | 28.15 | 27.34 | 27.50 | 244,358 | -0.68(-2.41%) |
Oct 28, 2016 | 28.00 | 28.42 | 28.00 | 28.18 | 247,560 | +0.18(+0.64%) |
Oct 27, 2016 | 28.16 | 28.20 | 27.50 | 28.00 | 364,810 | -0.16(-0.57%) |
Oct 26, 2016 | 28.17 | 28.37 | 28.13 | 28.16 | 221,289 | -0.04(-0.14%) |
Oct 25, 2016 | 28.39 | 28.50 | 28.06 | 28.20 | 290,468 | -0.30(-1.05%) |
Oct 24, 2016 | 28.50 | 28.54 | 28.15 | 28.50 | 286,594 | +0.00(+0.00%) |
Oct 21, 2016 | 28.24 | 28.70 | 28.17 | 28.50 | 772,748 | +0.01(+0.04%) |
Oct 20, 2016 | 27.70 | 29.39 | 27.50 | 28.49 | 753,178 | +0.80(+2.89%) |
Oct 19, 2016 | 27.80 | 28.09 | 27.64 | 27.69 | 310,907 | -0.18(-0.65%) |
Oct 18, 2016 | 28.05 | 28.31 | 27.87 | 27.87 | 185,673 | +0.12(+0.43%) |
Oct 17, 2016 | 27.56 | 27.93 | 27.54 | 27.75 | 132,240 | +0.25(+0.91%) |
Oct 14, 2016 | 27.66 | 27.92 | 27.49 | 27.50 | 161,584 | -0.04(-0.15%) |
Oct 13, 2016 | 27.78 | 27.79 | 27.53 | 27.54 | 168,987 | -0.36(-1.29%) |
Oct 12, 2016 | 27.48 | 27.96 | 27.46 | 27.90 | 196,270 | +0.31(+1.12%) |
Oct 11, 2016 | 27.53 | 28.47 | 27.51 | 27.59 | 250,169 | -0.09(-0.33%) |
Oct 10, 2016 | 27.57 | 27.91 | 27.46 | 27.68 | 202,153 | +0.16(+0.58%) |
Oct 07, 2016 | 28.40 | 28.40 | 27.30 | 27.52 | 486,551 | -0.92(-3.23%) |
Oct 06, 2016 | 28.90 | 28.90 | 28.39 | 28.44 | 165,920 | -0.49(-1.69%) |
Oct 05, 2016 | 29.08 | 29.11 | 28.93 | 28.93 | 74,091 | -0.16(-0.55%) |
Oct 04, 2016 | 29.49 | 29.52 | 28.64 | 29.09 | 260,938 | -0.43(-1.46%) |
Oct 03, 2016 | 29.84 | 30.01 | 29.42 | 29.52 | 143,586 | -0.43(-1.44%) |
Sep 30, 2016 | 29.69 | 30.00 | 29.66 | 29.95 | 172,655 | +0.26(+0.88%) |
Sep 29, 2016 | 29.59 | 30.18 | 29.46 | 29.69 | 168,145 | -0.03(-0.10%) |
Sep 28, 2016 | 29.62 | 29.81 | 29.45 | 29.72 | 166,278 | +0.23(+0.78%) |
Sep 27, 2016 | 29.25 | 30.00 | 29.12 | 29.49 | 184,824 | +0.19(+0.65%) |
Sep 26, 2016 | 29.41 | 29.54 | 29.21 | 29.30 | 235,360 | -0.15(-0.51%) |
Sep 23, 2016 | 29.72 | 29.80 | 29.21 | 29.45 | 176,527 | -0.35(-1.17%) |
Sep 22, 2016 | 29.86 | 29.92 | 29.66 | 29.80 | 127,114 | +0.25(+0.85%) |
Sep 21, 2016 | 30.06 | 30.11 | 29.50 | 29.55 | 145,246 | -0.25(-0.84%) |
Sep 20, 2016 | 29.61 | 29.97 | 29.61 | 29.80 | 88,245 | +0.30(+1.02%) |
Sep 19, 2016 | 29.74 | 29.96 | 29.47 | 29.50 | 131,141 | -0.06(-0.20%) |
Sep 16, 2016 | 29.58 | 29.74 | 29.37 | 29.56 | 124,109 | -0.27(-0.91%) |
Sep 15, 2016 | 29.96 | 30.25 | 29.80 | 29.83 | 104,782 | -0.07(-0.23%) |
Sep 14, 2016 | 29.89 | 30.26 | 29.70 | 29.90 | 125,500 | -0.10(-0.33%) |
Sep 13, 2016 | 30.39 | 30.42 | 30.00 | 30.00 | 134,757 | -0.60(-1.96%) |
Sep 12, 2016 | 30.11 | 30.72 | 29.87 | 30.60 | 166,435 | +0.28(+0.92%) |
Sep 09, 2016 | 30.59 | 30.64 | 30.23 | 30.32 | 152,434 | -0.44(-1.43%) |
Sep 08, 2016 | 30.61 | 30.88 | 30.45 | 30.76 | 292,290 | +0.15(+0.49%) |
Sep 07, 2016 | 29.53 | 30.75 | 29.19 | 30.61 | 337,910 | +1.11(+3.76%) |
Sep 06, 2016 | 29.29 | 29.50 | 29.07 | 29.50 | 227,022 | +0.27(+0.92%) |
Sep 02, 2016 | 29.36 | 29.23 | 29.23 | 29.23 | 261,300 | -0.03(-0.10%) |