Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.38 | 33.60 | 33.17 | 33.34 | 281,494 | -0.09(-0.26%) |
Sep 28, 2017 | 33.34 | 33.60 | 33.30 | 33.43 | 231,781 | -0.04(-0.13%) |
Sep 27, 2017 | 33.38 | 33.82 | 32.68 | 33.47 | 476,669 | +0.35(+1.06%) |
Sep 26, 2017 | 32.33 | 33.17 | 32.24 | 33.12 | 336,272 | +0.88(+2.72%) |
Sep 25, 2017 | 32.33 | 32.64 | 32.02 | 32.24 | 370,384 | -0.09(-0.27%) |
Sep 22, 2017 | 32.07 | 32.68 | 32.07 | 32.33 | 352,256 | +0.31(+0.96%) |
Sep 21, 2017 | 32.11 | 32.33 | 31.98 | 32.02 | 245,823 | -0.09(-0.27%) |
Sep 20, 2017 | 31.98 | 32.37 | 31.85 | 32.11 | 206,725 | +0.13(+0.41%) |
Sep 19, 2017 | 32.33 | 32.33 | 31.76 | 31.98 | 222,673 | -0.26(-0.82%) |
Sep 18, 2017 | 32.11 | 32.37 | 32.02 | 32.24 | 366,446 | +0.22(+0.69%) |
Sep 15, 2017 | 31.80 | 32.15 | 31.67 | 32.02 | 559,579 | +0.13(+0.41%) |
Sep 14, 2017 | 31.63 | 31.98 | 31.54 | 31.89 | 211,580 | +0.18(+0.55%) |
Sep 13, 2017 | 31.94 | 31.98 | 31.58 | 31.72 | 235,618 | -0.26(-0.82%) |
Sep 12, 2017 | 31.98 | 32.24 | 31.67 | 31.98 | 234,368 | +0.18(+0.55%) |
Sep 11, 2017 | 31.72 | 31.98 | 31.45 | 31.80 | 188,036 | +0.26(+0.84%) |
Sep 08, 2017 | 31.10 | 31.58 | 30.88 | 31.54 | 401,398 | +0.57(+1.84%) |
Sep 07, 2017 | 29.39 | 31.28 | 29.39 | 30.97 | 430,413 | +1.84(+6.33%) |
Sep 06, 2017 | 28.99 | 29.26 | 28.73 | 29.12 | 376,303 | +0.18(+0.61%) |
Sep 05, 2017 | 29.39 | 29.78 | 28.86 | 28.95 | 132,834 | -0.57(-1.93%) |
Sep 01, 2017 | 29.39 | 29.52 | 29.08 | 29.52 | 194,523 | +0.22(+0.75%) |
Aug 31, 2017 | 28.95 | 29.39 | 28.90 | 29.30 | 273,739 | +0.35(+1.21%) |
Aug 30, 2017 | 28.77 | 29.19 | 28.77 | 28.95 | 176,157 | +0.18(+0.61%) |
Aug 29, 2017 | 28.77 | 29.17 | 28.73 | 28.77 | 361,560 | -0.22(-0.76%) |
Aug 28, 2017 | 28.90 | 29.08 | 28.77 | 28.99 | 150,058 | +0.13(+0.46%) |
Aug 25, 2017 | 29.08 | 29.26 | 28.77 | 28.86 | 208,890 | -0.09(-0.30%) |
Aug 24, 2017 | 28.77 | 29.01 | 28.64 | 28.95 | 142,697 | +0.26(+0.92%) |
Aug 23, 2017 | 28.64 | 28.86 | 28.55 | 28.68 | 137,177 | -0.09(-0.31%) |
Aug 22, 2017 | 29.30 | 29.30 | 28.68 | 28.77 | 144,801 | -0.40(-1.36%) |
Aug 21, 2017 | 28.68 | 29.17 | 28.51 | 29.17 | 239,820 | +0.44(+1.53%) |
Aug 18, 2017 | 27.85 | 28.86 | 27.85 | 28.73 | 791,850 | +0.66(+2.35%) |
Aug 17, 2017 | 28.55 | 28.60 | 28.03 | 28.07 | 288,110 | -0.48(-1.69%) |
Aug 16, 2017 | 28.64 | 29.04 | 28.49 | 28.55 | 241,768 | +0.00(+0.00%) |
Aug 15, 2017 | 28.99 | 29.12 | 28.42 | 28.55 | 208,633 | -0.44(-1.52%) |
Aug 14, 2017 | 28.29 | 29.04 | 28.29 | 28.99 | 229,250 | +0.92(+3.29%) |
Aug 11, 2017 | 28.11 | 28.38 | 27.94 | 28.07 | 219,040 | -0.22(-0.78%) |
Aug 10, 2017 | 28.64 | 28.82 | 28.29 | 28.29 | 181,122 | -0.53(-1.83%) |
Aug 09, 2017 | 28.55 | 28.82 | 28.44 | 28.82 | 224,971 | +0.13(+0.46%) |
Aug 08, 2017 | 28.68 | 29.12 | 28.51 | 28.68 | 211,119 | -0.04(-0.15%) |
Aug 07, 2017 | 29.12 | 29.12 | 28.73 | 28.73 | 94,296 | -0.44(-1.51%) |
Aug 04, 2017 | 28.77 | 29.30 | 28.77 | 29.17 | 220,151 | +0.35(+1.22%) |
Aug 03, 2017 | 28.77 | 28.86 | 28.55 | 28.82 | 160,278 | +0.00(+0.00%) |
Aug 02, 2017 | 28.90 | 28.99 | 28.38 | 28.82 | 197,949 | -0.09(-0.30%) |
Aug 01, 2017 | 29.39 | 29.52 | 28.68 | 28.90 | 268,879 | -0.26(-0.90%) |
Jul 31, 2017 | 29.21 | 29.34 | 29.08 | 29.17 | 273,796 | +0.04(+0.15%) |
Jul 28, 2017 | 29.34 | 29.34 | 29.04 | 29.12 | 201,536 | -0.22(-0.75%) |
Jul 27, 2017 | 29.56 | 29.61 | 29.21 | 29.34 | 136,213 | -0.22(-0.74%) |
Jul 26, 2017 | 29.52 | 29.61 | 29.17 | 29.56 | 137,471 | +0.13(+0.45%) |
Jul 25, 2017 | 29.65 | 29.78 | 29.26 | 29.43 | 353,590 | -0.09(-0.30%) |
Jul 24, 2017 | 29.69 | 29.78 | 29.39 | 29.52 | 103,746 | -0.13(-0.44%) |
Jul 21, 2017 | 30.13 | 30.27 | 29.65 | 29.65 | 286,645 | -0.31(-1.03%) |
Jul 20, 2017 | 29.61 | 30.00 | 29.48 | 29.96 | 164,409 | +0.31(+1.04%) |
Jul 19, 2017 | 29.65 | 29.87 | 29.52 | 29.65 | 271,051 | +0.00(+0.00%) |
Jul 18, 2017 | 29.43 | 29.69 | 29.34 | 29.65 | 142,293 | +0.09(+0.30%) |
Jul 17, 2017 | 29.52 | 29.65 | 29.39 | 29.56 | 186,170 | -0.09(-0.30%) |
Jul 14, 2017 | 29.34 | 29.69 | 29.23 | 29.65 | 197,474 | +0.31(+1.05%) |
Jul 13, 2017 | 29.43 | 29.48 | 28.95 | 29.34 | 232,600 | -0.09(-0.30%) |
Jul 12, 2017 | 29.48 | 29.91 | 29.34 | 29.43 | 256,431 | +0.00(+0.00%) |
Jul 11, 2017 | 29.48 | 29.61 | 29.30 | 29.43 | 282,867 | -0.09(-0.30%) |
Jul 10, 2017 | 29.39 | 29.78 | 29.26 | 29.52 | 295,186 | +0.04(+0.15%) |
Jul 07, 2017 | 29.12 | 29.61 | 29.12 | 29.48 | 249,277 | +0.44(+1.51%) |
Jul 06, 2017 | 29.56 | 28.90 | 29.04 | 322,459 | -0.08(-0.29%) | |
Jul 05, 2017 | 29.91 | 29.95 | 29.08 | 29.12 | 281,934 | -0.79(-2.63%) |
Jul 03, 2017 | 29.69 | 30.12 | 29.64 | 29.91 | 135,290 | +0.31(+1.03%) |
Jun 30, 2017 | 29.64 | 29.88 | 29.56 | 29.60 | 252,900 | +0.00(+0.00%) |
Jun 29, 2017 | 29.82 | 29.82 | 29.47 | 29.60 | 252,255 | -0.13(-0.44%) |
Jun 28, 2017 | 29.86 | 30.17 | 29.60 | 29.73 | 587,351 | +0.00(+0.00%) |
Jun 27, 2017 | 30.04 | 30.17 | 29.69 | 29.73 | 468,865 | -0.31(-1.02%) |
Jun 26, 2017 | 30.04 | 30.34 | 29.99 | 30.04 | 332,137 | +0.00(+0.00%) |
Jun 23, 2017 | 30.17 | 30.25 | 29.86 | 30.04 | 393,383 | -0.04(-0.15%) |
Jun 22, 2017 | 30.30 | 30.49 | 29.82 | 30.08 | 241,755 | -0.26(-0.86%) |
Jun 21, 2017 | 30.56 | 30.73 | 30.25 | 30.34 | 199,507 | -0.22(-0.71%) |
Jun 20, 2017 | 31.26 | 31.26 | 30.43 | 30.56 | 303,274 | -0.70(-2.23%) |
Jun 19, 2017 | 31.43 | 31.70 | 31.21 | 31.26 | 128,738 | -0.13(-0.42%) |
Jun 16, 2017 | 30.47 | 31.39 | 29.73 | 31.39 | 655,847 | +0.35(+1.13%) |
Jun 15, 2017 | 30.91 | 31.39 | 30.82 | 31.04 | 310,038 | -0.09(-0.28%) |
Jun 14, 2017 | 32.04 | 32.04 | 31.11 | 31.13 | 293,040 | -0.83(-2.60%) |
Jun 13, 2017 | 31.96 | 32.09 | 31.70 | 31.96 | 120,196 | +0.04(+0.14%) |
Jun 12, 2017 | 31.48 | 32.00 | 31.48 | 31.91 | 237,149 | +0.26(+0.83%) |
Jun 09, 2017 | 31.96 | 32.13 | 31.56 | 31.65 | 291,437 | -0.26(-0.82%) |
Jun 08, 2017 | 31.35 | 32.13 | 31.26 | 31.91 | 181,377 | +0.48(+1.53%) |
Jun 07, 2017 | 31.17 | 31.83 | 30.91 | 31.43 | 341,431 | +0.35(+1.12%) |
Jun 06, 2017 | 31.43 | 31.61 | 31.04 | 31.08 | 317,782 | -0.44(-1.38%) |
Jun 05, 2017 | 31.91 | 32.26 | 31.52 | 31.52 | 135,064 | -0.44(-1.37%) |
Jun 02, 2017 | 31.61 | 32.61 | 31.61 | 31.96 | 188,422 | +0.35(+1.10%) |
Jun 01, 2017 | 31.39 | 31.70 | 31.08 | 31.61 | 198,765 | +0.26(+0.84%) |
May 31, 2017 | 31.74 | 31.74 | 31.17 | 31.35 | 234,667 | -0.22(-0.69%) |
May 30, 2017 | 32.26 | 32.26 | 31.48 | 31.56 | 313,660 | -0.96(-2.95%) |
May 26, 2017 | 31.61 | 32.70 | 31.61 | 32.52 | 296,314 | +0.83(+2.62%) |
May 25, 2017 | 32.26 | 32.26 | 30.87 | 31.70 | 327,747 | -0.92(-2.81%) |
May 24, 2017 | 32.79 | 33.00 | 32.31 | 32.61 | 148,183 | -0.04(-0.13%) |
May 23, 2017 | 32.70 | 33.00 | 32.31 | 32.66 | 224,810 | +0.09(+0.27%) |
May 22, 2017 | 32.48 | 32.74 | 32.44 | 32.57 | 123,186 | +0.13(+0.40%) |
May 19, 2017 | 32.48 | 32.83 | 32.42 | 32.44 | 291,800 | +0.00(+0.00%) |
May 18, 2017 | 32.31 | 32.70 | 32.26 | 32.44 | 279,052 | -0.04(-0.13%) |
May 17, 2017 | 33.49 | 33.05 | 32.26 | 32.48 | 196,260 | -1.00(-3.00%) |
May 16, 2017 | 33.35 | 33.53 | 33.14 | 33.49 | 192,594 | +0.22(+0.66%) |
May 15, 2017 | 33.49 | 33.70 | 33.18 | 33.27 | 335,968 | -0.04(-0.13%) |
May 12, 2017 | 34.01 | 34.01 | 33.09 | 33.31 | 201,434 | -0.83(-2.43%) |
May 11, 2017 | 34.14 | 34.45 | 33.57 | 34.14 | 213,438 | -0.22(-0.64%) |
May 10, 2017 | 34.49 | 34.71 | 34.18 | 34.36 | 205,256 | -0.13(-0.38%) |
May 09, 2017 | 34.58 | 34.88 | 34.31 | 34.49 | 389,113 | -0.09(-0.25%) |
May 08, 2017 | 34.71 | 34.86 | 34.45 | 34.58 | 161,197 | -0.17(-0.50%) |
May 05, 2017 | 34.84 | 34.84 | 34.31 | 34.75 | 136,443 | +0.04(+0.13%) |
May 04, 2017 | 34.75 | 34.75 | 34.31 | 34.71 | 100,450 | +0.13(+0.38%) |
May 03, 2017 | 34.40 | 34.62 | 34.01 | 34.58 | 147,039 | +0.04(+0.13%) |
May 02, 2017 | 34.58 | 34.66 | 34.23 | 34.53 | 157,705 | +0.04(+0.13%) |
May 01, 2017 | 34.18 | 34.55 | 33.79 | 34.49 | 159,892 | +0.48(+1.41%) |
Apr 28, 2017 | 34.75 | 34.75 | 33.97 | 34.01 | 159,823 | -0.70(-2.01%) |
Apr 27, 2017 | 34.45 | 34.75 | 34.31 | 34.71 | 146,888 | +0.44(+1.27%) |
Apr 26, 2017 | 34.10 | 34.40 | 33.98 | 34.27 | 339,287 | +0.22(+0.64%) |
Apr 25, 2017 | 34.31 | 34.45 | 34.01 | 34.05 | 208,083 | +0.00(+0.00%) |
Apr 24, 2017 | 33.92 | 34.27 | 33.83 | 34.05 | 166,176 | +0.70(+2.09%) |
Apr 21, 2017 | 33.83 | 33.88 | 33.14 | 33.35 | 187,065 | -0.48(-1.42%) |
Apr 20, 2017 | 33.18 | 33.83 | 32.96 | 33.83 | 205,942 | +0.87(+2.65%) |
Apr 19, 2017 | 32.87 | 33.18 | 32.74 | 32.96 | 140,587 | +0.17(+0.53%) |
Apr 18, 2017 | 32.70 | 32.92 | 32.57 | 32.79 | 148,486 | +0.00(+0.00%) |
Apr 17, 2017 | 32.61 | 32.79 | 32.44 | 32.79 | 150,498 | +0.35(+1.08%) |
Apr 13, 2017 | 32.52 | 32.87 | 32.31 | 32.44 | 125,525 | -0.22(-0.67%) |
Apr 12, 2017 | 33.53 | 33.53 | 32.57 | 32.66 | 195,179 | -1.00(-2.98%) |
Apr 11, 2017 | 32.96 | 33.66 | 32.96 | 33.66 | 202,564 | +0.57(+1.72%) |
Apr 10, 2017 | 33.00 | 33.44 | 32.79 | 33.09 | 149,354 | +0.00(+0.00%) |
Apr 07, 2017 | 32.52 | 33.16 | 32.39 | 33.09 | 419,727 | +0.52(+1.61%) |
Apr 06, 2017 | 32.66 | 32.70 | 32.20 | 32.57 | 265,371 | -0.04(-0.13%) |
Apr 05, 2017 | 33.31 | 33.49 | 32.39 | 32.61 | 218,928 | -0.52(-1.57%) |
Apr 04, 2017 | 33.00 | 33.17 | 32.83 | 33.13 | 238,537 | +0.17(+0.53%) |
Apr 03, 2017 | 33.61 | 33.78 | 32.87 | 32.96 | 274,676 | -0.61(-1.81%) |
Mar 31, 2017 | 33.39 | 33.83 | 33.20 | 33.57 | 310,305 | +0.26(+0.78%) |
Mar 30, 2017 | 32.96 | 33.39 | 32.74 | 33.31 | 260,007 | +0.43(+1.32%) |
Mar 29, 2017 | 32.96 | 33.00 | 32.78 | 32.87 | 115,176 | -0.04(-0.13%) |
Mar 28, 2017 | 32.91 | 33.00 | 32.70 | 32.91 | 239,985 | -0.13(-0.39%) |
Mar 27, 2017 | 32.87 | 33.17 | 32.59 | 33.04 | 167,207 | -0.22(-0.65%) |
Mar 24, 2017 | 33.65 | 33.83 | 33.00 | 33.26 | 200,554 | -0.30(-0.91%) |
Mar 23, 2017 | 33.31 | 33.83 | 33.17 | 33.57 | 133,562 | +0.26(+0.78%) |
Mar 22, 2017 | 33.31 | 33.48 | 32.91 | 33.31 | 154,975 | +0.00(+0.00%) |
Mar 21, 2017 | 34.13 | 34.18 | 33.09 | 33.31 | 221,372 | -0.65(-1.92%) |
Mar 20, 2017 | 34.22 | 34.39 | 33.85 | 33.96 | 185,557 | -0.35(-1.01%) |
Mar 17, 2017 | 34.00 | 34.35 | 33.72 | 34.30 | 958,058 | +0.35(+1.02%) |
Mar 16, 2017 | 34.56 | 34.56 | 33.83 | 33.96 | 237,014 | -0.43(-1.26%) |
Mar 15, 2017 | 33.87 | 34.56 | 33.78 | 34.39 | 216,253 | +0.65(+1.93%) |
Mar 14, 2017 | 34.04 | 34.04 | 33.39 | 33.74 | 178,535 | -0.39(-1.15%) |
Mar 13, 2017 | 34.26 | 34.52 | 33.96 | 34.13 | 225,962 | -0.13(-0.38%) |
Mar 10, 2017 | 34.09 | 34.30 | 33.91 | 34.26 | 209,906 | +0.43(+1.28%) |
Mar 09, 2017 | 33.87 | 33.87 | 33.57 | 33.83 | 220,787 | +0.04(+0.13%) |
Mar 08, 2017 | 34.00 | 34.26 | 33.74 | 33.78 | 172,453 | -0.04(-0.13%) |
Mar 07, 2017 | 33.70 | 34.04 | 33.57 | 33.83 | 442,016 | +0.13(+0.39%) |
Mar 06, 2017 | 33.31 | 33.87 | 33.17 | 33.70 | 235,107 | +0.17(+0.52%) |
Mar 03, 2017 | 33.91 | 34.13 | 33.31 | 33.52 | 184,495 | -0.35(-1.03%) |
Mar 02, 2017 | 33.91 | 34.09 | 33.61 | 33.87 | 149,076 | -0.22(-0.64%) |
Mar 01, 2017 | 33.70 | 34.09 | 33.52 | 34.09 | 271,555 | +0.87(+2.61%) |
Feb 28, 2017 | 33.78 | 33.78 | 33.00 | 33.22 | 280,862 | -0.69(-2.05%) |
Feb 27, 2017 | 33.91 | 34.16 | 33.44 | 33.91 | 384,794 | -0.13(-0.38%) |
Feb 24, 2017 | 33.96 | 34.30 | 33.70 | 34.04 | 195,487 | -0.13(-0.38%) |
Feb 23, 2017 | 34.65 | 35.17 | 33.70 | 34.17 | 369,058 | -0.13(-0.38%) |
Feb 22, 2017 | 34.17 | 34.30 | 33.78 | 34.30 | 217,714 | +0.13(+0.38%) |
Feb 21, 2017 | 34.22 | 34.26 | 33.74 | 34.17 | 146,901 | -0.13(-0.38%) |
Feb 17, 2017 | 34.30 | 34.30 | 34.30 | 0 | +0.22(+0.64%) | |
Feb 16, 2017 | 33.91 | 34.13 | 33.57 | 34.09 | 227,821 | +0.22(+0.64%) |
Feb 15, 2017 | 33.52 | 34.17 | 33.44 | 33.87 | 313,745 | +1.48(+4.56%) |
Feb 14, 2017 | 32.65 | 32.65 | 32.05 | 32.39 | 223,491 | -0.39(-1.19%) |
Feb 13, 2017 | 33.04 | 33.09 | 32.52 | 32.78 | 147,862 | -0.13(-0.40%) |
Feb 10, 2017 | 32.09 | 32.91 | 31.61 | 32.91 | 239,782 | +0.96(+2.99%) |
Feb 09, 2017 | 30.53 | 31.96 | 30.53 | 31.96 | 248,508 | +1.48(+4.84%) |
Feb 08, 2017 | 30.44 | 30.70 | 30.27 | 30.48 | 114,194 | -0.35(-1.13%) |
Feb 07, 2017 | 30.83 | 31.00 | 30.35 | 30.83 | 140,891 | +0.04(+0.14%) |
Feb 06, 2017 | 31.18 | 31.18 | 30.72 | 30.79 | 112,585 | -0.48(-1.53%) |
Feb 03, 2017 | 30.74 | 31.66 | 30.74 | 31.26 | 190,238 | +0.56(+1.84%) |
Feb 02, 2017 | 31.13 | 31.35 | 30.61 | 30.70 | 168,431 | -0.56(-1.81%) |
Feb 01, 2017 | 31.70 | 31.87 | 30.96 | 31.26 | 261,221 | -0.30(-0.96%) |
Jan 31, 2017 | 31.13 | 31.59 | 30.74 | 31.57 | 185,457 | +0.39(+1.25%) |
Jan 30, 2017 | 31.00 | 31.26 | 30.74 | 31.18 | 149,994 | -0.13(-0.42%) |
Jan 27, 2017 | 31.52 | 31.57 | 31.18 | 31.31 | 117,210 | -0.17(-0.55%) |
Jan 26, 2017 | 32.13 | 32.18 | 31.39 | 31.48 | 136,214 | -0.69(-2.16%) |
Jan 25, 2017 | 32.52 | 32.65 | 31.96 | 32.18 | 152,135 | -0.13(-0.40%) |
Jan 24, 2017 | 31.39 | 32.35 | 31.39 | 32.31 | 212,988 | +0.96(+3.05%) |
Jan 23, 2017 | 31.26 | 31.48 | 31.00 | 31.35 | 113,330 | -0.04(-0.14%) |
Jan 20, 2017 | 31.13 | 31.44 | 31.00 | 31.39 | 189,300 | +0.30(+0.98%) |
Jan 19, 2017 | 31.57 | 31.74 | 31.05 | 31.09 | 140,825 | -0.39(-1.24%) |
Jan 18, 2017 | 31.31 | 31.52 | 31.22 | 31.48 | 119,736 | +0.17(+0.55%) |
Jan 17, 2017 | 31.18 | 31.48 | 30.96 | 31.31 | 150,565 | -0.04(-0.14%) |
Jan 13, 2017 | 31.35 | 31.35 | 31.35 | 0 | +0.22(+0.70%) | |
Jan 12, 2017 | 31.48 | 31.61 | 30.92 | 31.13 | 159,313 | -0.48(-1.51%) |
Jan 11, 2017 | 31.57 | 31.83 | 31.35 | 31.61 | 155,384 | +0.00(+0.00%) |
Jan 10, 2017 | 31.00 | 31.66 | 31.00 | 31.61 | 192,846 | +0.69(+2.25%) |
Jan 09, 2017 | 31.57 | 31.57 | 30.70 | 30.92 | 179,580 | -0.74(-2.33%) |
Jan 06, 2017 | 31.66 | 31.79 | 31.31 | 31.66 | 126,447 | +0.00(+0.01%) |
Jan 05, 2017 | 31.95 | 32.13 | 31.61 | 31.65 | 188,049 | -0.35(-1.08%) |
Jan 04, 2017 | 32.21 | 32.47 | 31.87 | 32.00 | 253,791 | -0.04(-0.13%) |
Jan 03, 2017 | 32.82 | 32.82 | 31.74 | 32.04 | 237,196 | -0.39(-1.20%) |
Dec 30, 2016 | 32.43 | 32.43 | 32.43 | 0 | -0.26(-0.79%) | |
Dec 29, 2016 | 32.82 | 33.03 | 32.00 | 32.69 | 228,260 | +0.00(+0.00%) |
Dec 28, 2016 | 33.29 | 33.33 | 32.60 | 32.69 | 132,651 | -0.56(-1.69%) |
Dec 27, 2016 | 32.77 | 33.29 | 32.60 | 33.25 | 149,402 | +0.52(+1.58%) |
Dec 23, 2016 | 32.73 | 32.73 | 32.73 | 0 | -0.22(-0.66%) | |
Dec 22, 2016 | 32.77 | 32.99 | 32.60 | 32.95 | 136,406 | +0.13(+0.39%) |
Dec 21, 2016 | 33.25 | 33.33 | 32.82 | 32.82 | 212,432 | -0.48(-1.43%) |
Dec 20, 2016 | 33.12 | 33.38 | 32.99 | 33.29 | 222,511 | +0.22(+0.65%) |
Dec 19, 2016 | 33.03 | 33.21 | 32.73 | 33.08 | 250,269 | +0.09(+0.26%) |
Dec 16, 2016 | 33.29 | 33.62 | 32.90 | 32.99 | 868,728 | -0.22(-0.65%) |
Dec 15, 2016 | 32.86 | 33.21 | 32.47 | 33.21 | 384,310 | +0.52(+1.59%) |
Dec 14, 2016 | 33.03 | 33.21 | 32.56 | 32.69 | 145,079 | -0.35(-1.05%) |
Dec 13, 2016 | 33.85 | 34.03 | 32.90 | 33.03 | 244,870 | -0.56(-1.67%) |
Dec 12, 2016 | 34.07 | 34.20 | 33.38 | 33.59 | 207,700 | -0.48(-1.39%) |
Dec 09, 2016 | 33.46 | 34.07 | 33.42 | 34.07 | 250,303 | +0.60(+1.81%) |
Dec 08, 2016 | 32.86 | 33.51 | 32.69 | 33.46 | 275,295 | +0.65(+1.97%) |
Dec 07, 2016 | 32.13 | 33.03 | 31.87 | 32.82 | 317,355 | +0.52(+1.60%) |
Dec 06, 2016 | 31.13 | 32.38 | 31.09 | 32.30 | 282,543 | +1.21(+3.89%) |
Dec 05, 2016 | 30.74 | 31.20 | 30.53 | 31.09 | 591,958 | +0.56(+1.84%) |
Dec 02, 2016 | 31.09 | 31.18 | 30.48 | 30.53 | 534,522 | -0.56(-1.81%) |
Dec 01, 2016 | 31.91 | 31.91 | 30.79 | 31.09 | 375,269 | -0.65(-2.04%) |
Nov 30, 2016 | 32.51 | 32.51 | 31.65 | 31.74 | 278,200 | -0.60(-1.87%) |
Nov 29, 2016 | 32.47 | 32.56 | 32.13 | 32.34 | 266,618 | -0.04(-0.13%) |
Nov 28, 2016 | 32.69 | 32.82 | 32.26 | 32.38 | 290,114 | -0.35(-1.06%) |
Nov 25, 2016 | 32.82 | 32.90 | 32.73 | 32.73 | 73,375 | +0.00(+0.00%) |
Nov 23, 2016 | 32.73 | 32.73 | 32.73 | 0 | -0.09(-0.26%) | |
Nov 22, 2016 | 32.60 | 32.86 | 32.26 | 32.82 | 238,106 | +0.43(+1.33%) |
Nov 21, 2016 | 32.43 | 32.60 | 32.00 | 32.38 | 218,368 | -0.04(-0.13%) |
Nov 18, 2016 | 31.95 | 32.45 | 31.80 | 32.43 | 254,394 | +0.43(+1.35%) |
Nov 17, 2016 | 31.65 | 32.26 | 31.78 | 32.00 | 325,120 | +0.35(+1.09%) |
Nov 16, 2016 | 32.60 | 32.99 | 30.40 | 31.65 | 393,564 | -0.52(-1.61%) |
Nov 15, 2016 | 31.82 | 32.30 | 31.52 | 32.17 | 284,963 | +0.22(+0.68%) |
Nov 14, 2016 | 32.51 | 32.73 | 31.74 | 31.95 | 388,276 | -0.13(-0.40%) |
Nov 11, 2016 | 31.22 | 32.30 | 31.09 | 32.08 | 438,018 | +1.04(+3.34%) |
Nov 10, 2016 | 30.70 | 31.48 | 30.61 | 31.05 | 374,970 | +0.56(+1.84%) |
Nov 09, 2016 | 29.28 | 30.57 | 29.15 | 30.48 | 270,219 | +0.86(+2.92%) |
Nov 08, 2016 | 29.10 | 29.62 | 29.06 | 29.62 | 131,206 | +0.39(+1.33%) |
Nov 07, 2016 | 28.67 | 29.28 | 28.59 | 29.23 | 194,536 | +1.04(+3.68%) |
Nov 04, 2016 | 28.24 | 28.59 | 28.11 | 28.20 | 212,847 | +0.09(+0.31%) |
Nov 03, 2016 | 28.67 | 28.76 | 28.02 | 28.11 | 175,277 | -0.43(-1.51%) |
Nov 02, 2016 | 28.15 | 28.67 | 28.15 | 28.54 | 299,300 | +0.39(+1.38%) |
Nov 01, 2016 | 28.54 | 28.67 | 28.02 | 28.15 | 256,836 | -0.43(-1.51%) |
Oct 31, 2016 | 28.28 | 28.63 | 28.07 | 28.59 | 267,207 | +0.39(+1.38%) |
Oct 28, 2016 | 27.85 | 28.41 | 27.85 | 28.20 | 205,164 | +0.22(+0.77%) |
Oct 27, 2016 | 28.59 | 28.63 | 27.85 | 27.98 | 124,345 | -0.43(-1.52%) |
Oct 26, 2016 | 28.67 | 28.93 | 28.41 | 28.41 | 186,217 | -0.35(-1.20%) |
Oct 25, 2016 | 29.02 | 29.02 | 28.59 | 28.76 | 222,987 | -0.17(-0.60%) |
Oct 24, 2016 | 29.54 | 29.66 | 28.80 | 28.93 | 309,967 | -0.35(-1.18%) |
Oct 21, 2016 | 29.36 | 29.58 | 29.19 | 29.28 | 228,764 | -0.39(-1.31%) |
Oct 20, 2016 | 29.32 | 29.66 | 29.23 | 29.66 | 145,870 | +0.22(+0.73%) |
Oct 19, 2016 | 29.45 | 29.79 | 29.32 | 29.45 | 154,245 | +0.00(+0.00%) |
Oct 18, 2016 | 29.45 | 29.58 | 29.28 | 29.45 | 117,516 | +0.13(+0.44%) |
Oct 17, 2016 | 29.45 | 29.62 | 29.15 | 29.32 | 115,952 | -0.16(-0.53%) |
Oct 14, 2016 | 29.48 | 29.88 | 29.46 | 29.47 | 142,971 | +0.08(+0.26%) |
Oct 13, 2016 | 29.58 | 29.67 | 29.28 | 29.40 | 248,189 | -0.36(-1.22%) |
Oct 12, 2016 | 29.39 | 29.92 | 29.35 | 29.76 | 169,980 | +0.27(+0.91%) |
Oct 11, 2016 | 30.06 | 30.10 | 29.41 | 29.49 | 168,593 | -0.57(-1.90%) |
Oct 10, 2016 | 29.89 | 30.43 | 29.89 | 30.06 | 185,290 | +0.27(+0.90%) |
Oct 07, 2016 | 30.55 | 30.57 | 29.77 | 29.79 | 326,698 | -0.73(-2.40%) |
Oct 06, 2016 | 30.34 | 30.62 | 29.93 | 30.53 | 206,543 | +0.17(+0.55%) |
Oct 05, 2016 | 30.20 | 30.50 | 30.15 | 30.36 | 244,286 | +0.28(+0.94%) |
Oct 04, 2016 | 29.89 | 30.58 | 29.89 | 30.08 | 354,107 | +0.19(+0.63%) |