Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 35.77 | 36.07 | 35.75 | 35.96 | 4,438,610 | +0.13(+0.37%) |
Jun 29, 2017 | 36.33 | 36.42 | 35.59 | 35.83 | 3,480,960 | -1.13(-3.06%) |
Jun 28, 2017 | 36.33 | 36.96 | 36.32 | 36.96 | 1,999,365 | +0.24(+0.65%) |
Jun 27, 2017 | 36.98 | 37.07 | 36.69 | 36.72 | 2,289,553 | +0.18(+0.49%) |
Jun 26, 2017 | 36.55 | 36.73 | 36.42 | 36.54 | 1,689,367 | +0.52(+1.44%) |
Jun 23, 2017 | 36.10 | 36.20 | 35.93 | 36.02 | 1,943,337 | -0.31(-0.85%) |
Jun 22, 2017 | 36.22 | 36.45 | 35.97 | 36.33 | 1,956,015 | +0.38(+1.06%) |
Jun 21, 2017 | 35.91 | 35.96 | 35.81 | 35.95 | 1,232,607 | +0.05(+0.14%) |
Jun 20, 2017 | 35.98 | 36.08 | 35.80 | 35.90 | 1,619,939 | -0.15(-0.42%) |
Jun 19, 2017 | 35.76 | 36.05 | 35.60 | 36.05 | 1,811,916 | +1.07(+3.06%) |
Jun 16, 2017 | 35.05 | 35.10 | 34.82 | 34.98 | 847,684 | +0.17(+0.50%) |
Jun 15, 2017 | 35.09 | 35.10 | 34.41 | 34.80 | 2,674,561 | -0.66(-1.85%) |
Jun 14, 2017 | 35.60 | 35.82 | 35.38 | 35.46 | 1,893,335 | +0.59(+1.69%) |
Jun 13, 2017 | 35.10 | 35.10 | 34.73 | 34.87 | 1,877,547 | +0.34(+0.98%) |
Jun 12, 2017 | 34.70 | 34.70 | 33.65 | 34.53 | 2,468,187 | -0.37(-1.06%) |
Jun 09, 2017 | 35.84 | 35.99 | 34.85 | 34.90 | 6,065,918 | -0.72(-2.02%) |
Jun 08, 2017 | 35.69 | 35.79 | 35.35 | 35.62 | 3,009,628 | +0.61(+1.74%) |
Jun 07, 2017 | 35.07 | 35.07 | 34.85 | 35.01 | 1,578,049 | -0.19(-0.54%) |
Jun 06, 2017 | 35.32 | 35.35 | 35.11 | 35.20 | 1,183,556 | +0.25(+0.72%) |
Jun 05, 2017 | 34.95 | 35.03 | 34.88 | 34.95 | 1,678,860 | +0.04(+0.12%) |
Jun 02, 2017 | 34.73 | 35.00 | 34.73 | 34.91 | 1,731,036 | -0.09(-0.26%) |
Jun 01, 2017 | 34.72 | 35.04 | 34.64 | 35.00 | 1,626,088 | +0.55(+1.60%) |
May 31, 2017 | 34.66 | 34.67 | 34.20 | 34.45 | 1,809,491 | -0.92(-2.60%) |
May 30, 2017 | 35.23 | 35.40 | 35.10 | 35.37 | 1,218,727 | -0.20(-0.55%) |
May 26, 2017 | 35.60 | 35.67 | 35.46 | 35.56 | 1,088,399 | -0.14(-0.38%) |
May 25, 2017 | 35.43 | 35.77 | 35.36 | 35.70 | 1,517,188 | +0.64(+1.83%) |
May 24, 2017 | 35.29 | 35.30 | 34.97 | 35.06 | 1,776,638 | -0.52(-1.46%) |
May 23, 2017 | 35.62 | 35.70 | 35.36 | 35.58 | 2,498,844 | -0.40(-1.11%) |
May 22, 2017 | 35.72 | 36.09 | 35.25 | 35.98 | 3,275,286 | +1.15(+3.30%) |
May 19, 2017 | 34.84 | 34.84 | 34.63 | 34.83 | 2,129,991 | +0.76(+2.23%) |
May 18, 2017 | 34.00 | 34.23 | 33.69 | 34.07 | 2,525,322 | +0.70(+2.10%) |
May 17, 2017 | 33.95 | 34.25 | 33.30 | 33.37 | 3,194,398 | -0.22(-0.65%) |
May 16, 2017 | 33.45 | 33.60 | 33.36 | 33.59 | 3,047,443 | -0.13(-0.39%) |
May 15, 2017 | 33.45 | 33.73 | 33.41 | 33.72 | 1,955,637 | +0.26(+0.78%) |
May 12, 2017 | 33.27 | 33.61 | 33.25 | 33.46 | 1,581,913 | +0.73(+2.21%) |
May 11, 2017 | 32.52 | 32.74 | 32.43 | 32.73 | 936,019 | +0.33(+1.00%) |
May 10, 2017 | 32.29 | 32.46 | 32.29 | 32.41 | 617,471 | +0.02(+0.06%) |
May 09, 2017 | 32.30 | 32.48 | 32.24 | 32.39 | 1,441,650 | +0.87(+2.76%) |
May 08, 2017 | 31.48 | 31.57 | 31.45 | 31.52 | 1,105,412 | -0.17(-0.54%) |
May 05, 2017 | 31.32 | 31.73 | 31.26 | 31.69 | 1,222,162 | +0.43(+1.38%) |
May 04, 2017 | 31.39 | 31.40 | 31.10 | 31.26 | 1,486,813 | -0.60(-1.88%) |
May 03, 2017 | 31.96 | 31.99 | 31.82 | 31.86 | 936,940 | -0.06(-0.19%) |
May 02, 2017 | 32.08 | 32.08 | 31.49 | 31.92 | 1,740,393 | +0.27(+0.85%) |
May 01, 2017 | 31.41 | 31.69 | 31.41 | 31.65 | 813,503 | +0.30(+0.96%) |
Apr 28, 2017 | 31.57 | 31.58 | 31.33 | 31.35 | 965,984 | -0.11(-0.35%) |
Apr 27, 2017 | 31.48 | 31.65 | 31.35 | 31.46 | 804,605 | +0.33(+1.06%) |
Apr 26, 2017 | 31.16 | 31.20 | 31.10 | 31.13 | 919,241 | -0.24(-0.77%) |
Apr 25, 2017 | 31.32 | 31.41 | 31.21 | 31.37 | 1,097,751 | +0.58(+1.88%) |
Apr 24, 2017 | 30.80 | 30.88 | 30.68 | 30.79 | 747,822 | +0.31(+1.02%) |
Apr 21, 2017 | 30.55 | 30.60 | 30.40 | 30.48 | 818,212 | -0.20(-0.65%) |
Apr 20, 2017 | 30.70 | 30.26 | 30.68 | 1,315,684 | +1.27(+4.32%) | |
Apr 19, 2017 | 29.54 | 29.70 | 29.37 | 29.41 | 496,510 | +0.04(+0.12%) |
Apr 18, 2017 | 29.45 | 29.45 | 29.24 | 29.38 | 727,542 | -0.39(-1.33%) |
Apr 17, 2017 | 29.75 | 29.84 | 29.55 | 29.77 | 649,828 | +0.14(+0.47%) |
Apr 13, 2017 | 29.65 | 29.78 | 29.60 | 29.63 | 380,134 | +0.06(+0.20%) |
Apr 12, 2017 | 29.61 | 29.85 | 29.54 | 29.57 | 1,208,402 | +0.60(+2.07%) |
Apr 11, 2017 | 29.11 | 29.17 | 28.86 | 28.97 | 711,213 | -0.23(-0.79%) |
Apr 10, 2017 | 29.31 | 29.31 | 29.12 | 29.20 | 616,640 | -0.12(-0.41%) |
Apr 07, 2017 | 29.36 | 29.40 | 29.19 | 29.32 | 983,210 | -0.20(-0.68%) |
Apr 06, 2017 | 29.35 | 29.52 | 29.35 | 29.52 | 907,803 | +0.13(+0.44%) |
Apr 05, 2017 | 29.55 | 29.61 | 29.31 | 29.39 | 1,300,902 | +0.18(+0.62%) |
Apr 04, 2017 | 29.00 | 29.27 | 29.00 | 29.21 | 650,735 | +0.15(+0.52%) |
Apr 03, 2017 | 29.02 | 29.16 | 28.93 | 29.06 | 856,516 | +0.20(+0.69%) |
Mar 31, 2017 | 29.00 | 29.00 | 28.77 | 28.86 | 665,968 | -0.21(-0.74%) |
Mar 30, 2017 | 29.16 | 29.20 | 29.04 | 29.07 | 663,447 | -0.34(-1.16%) |
Mar 29, 2017 | 29.52 | 29.53 | 29.33 | 29.41 | 981,348 | -0.07(-0.25%) |
Mar 28, 2017 | 29.10 | 29.63 | 29.10 | 29.49 | 1,174,474 | +0.42(+1.44%) |
Mar 27, 2017 | 28.93 | 29.15 | 28.80 | 29.07 | 934,034 | +0.05(+0.17%) |
Mar 24, 2017 | 28.99 | 29.10 | 28.94 | 29.02 | 630,007 | +0.15(+0.52%) |
Mar 23, 2017 | 28.75 | 28.93 | 28.56 | 28.87 | 953,595 | -0.02(-0.07%) |
Mar 22, 2017 | 28.66 | 29.04 | 28.45 | 28.89 | 1,602,694 | -0.23(-0.79%) |
Mar 21, 2017 | 29.54 | 29.62 | 29.00 | 29.12 | 1,718,386 | -0.44(-1.49%) |
Mar 20, 2017 | 29.35 | 29.61 | 29.35 | 29.56 | 1,320,145 | +0.99(+3.48%) |
Mar 17, 2017 | 28.60 | 28.69 | 28.56 | 28.57 | 732,416 | +0.05(+0.16%) |
Mar 16, 2017 | 28.50 | 28.60 | 28.45 | 28.52 | 1,250,394 | +0.67(+2.41%) |
Mar 15, 2017 | 27.52 | 28.02 | 27.48 | 27.85 | 1,791,401 | +0.34(+1.24%) |
Mar 14, 2017 | 27.72 | 27.72 | 27.41 | 27.51 | 851,621 | -0.23(-0.83%) |
Mar 13, 2017 | 27.73 | 27.76 | 27.62 | 27.74 | 881,610 | +0.36(+1.31%) |
Mar 10, 2017 | 27.28 | 27.42 | 27.25 | 27.38 | 563,814 | +0.55(+2.05%) |
Mar 09, 2017 | 26.93 | 27.02 | 26.67 | 26.83 | 1,178,722 | -0.37(-1.36%) |
Mar 08, 2017 | 27.40 | 27.40 | 27.15 | 27.20 | 860,171 | -0.07(-0.27%) |
Mar 07, 2017 | 27.05 | 27.36 | 27.05 | 27.27 | 839,020 | +0.29(+1.06%) |
Mar 06, 2017 | 26.82 | 27.09 | 26.80 | 26.99 | 535,492 | +0.23(+0.86%) |
Mar 03, 2017 | 26.78 | 26.92 | 26.73 | 26.76 | 605,730 | +0.29(+1.10%) |
Mar 02, 2017 | 26.64 | 26.65 | 26.47 | 26.47 | 748,681 | -0.46(-1.71%) |
Mar 01, 2017 | 26.93 | 27.00 | 26.75 | 26.93 | 727,079 | +0.37(+1.39%) |
Feb 28, 2017 | 26.70 | 26.88 | 26.51 | 26.56 | 729,868 | -0.52(-1.90%) |
Feb 27, 2017 | 27.05 | 27.10 | 27.00 | 27.07 | 272,935 | -0.03(-0.11%) |
Feb 24, 2017 | 27.14 | 27.32 | 26.96 | 27.11 | 502,596 | -0.39(-1.44%) |
Feb 23, 2017 | 27.68 | 27.81 | 27.45 | 27.50 | 915,505 | +0.02(+0.07%) |
Feb 22, 2017 | 27.67 | 27.70 | 27.47 | 27.48 | 1,240,119 | +0.11(+0.40%) |
Feb 21, 2017 | 27.11 | 27.37 | 27.06 | 27.37 | 755,973 | +0.05(+0.16%) |
Feb 17, 2017 | 27.32 | 27.32 | 27.32 | 0 | +0.09(+0.35%) | |
Feb 16, 2017 | 27.15 | 27.41 | 26.90 | 27.23 | 609,656 | +0.50(+1.87%) |
Feb 15, 2017 | 26.55 | 26.78 | 26.37 | 26.73 | 988,187 | +0.48(+1.83%) |
Feb 14, 2017 | 26.24 | 26.25 | 26.03 | 26.25 | 437,777 | -0.08(-0.30%) |
Feb 13, 2017 | 26.30 | 26.39 | 26.25 | 26.33 | 491,771 | +0.05(+0.19%) |
Feb 10, 2017 | 26.18 | 26.32 | 26.15 | 26.28 | 463,200 | -0.20(-0.76%) |
Feb 09, 2017 | 26.42 | 26.50 | 26.34 | 26.48 | 352,871 | +0.17(+0.65%) |
Feb 08, 2017 | 26.25 | 26.35 | 26.16 | 26.31 | 562,003 | -0.05(-0.19%) |
Feb 07, 2017 | 26.65 | 26.65 | 26.31 | 26.36 | 358,227 | -0.31(-1.16%) |
Feb 06, 2017 | 26.57 | 26.94 | 26.50 | 26.67 | 294,094 | +0.10(+0.38%) |
Feb 03, 2017 | 26.55 | 26.63 | 26.45 | 26.57 | 451,527 | -0.09(-0.32%) |
Feb 02, 2017 | 26.50 | 26.79 | 26.50 | 26.66 | 765,861 | -0.08(-0.31%) |
Feb 01, 2017 | 26.80 | 26.80 | 26.36 | 26.74 | 1,133,315 | +0.55(+2.12%) |
Jan 31, 2017 | 26.18 | 26.25 | 26.09 | 26.18 | 391,531 | -0.01(-0.02%) |
Jan 30, 2017 | 26.25 | 26.30 | 26.09 | 26.19 | 360,103 | -0.10(-0.38%) |
Jan 27, 2017 | 26.36 | 26.50 | 26.28 | 26.29 | 1,245,776 | -0.22(-0.83%) |
Jan 26, 2017 | 26.43 | 26.56 | 26.29 | 26.51 | 882,248 | +0.39(+1.49%) |
Jan 25, 2017 | 25.88 | 26.17 | 25.88 | 26.12 | 778,409 | +0.36(+1.40%) |
Jan 24, 2017 | 25.77 | 25.98 | 25.70 | 25.76 | 828,702 | +0.16(+0.63%) |
Jan 23, 2017 | 25.48 | 25.65 | 25.40 | 25.60 | 559,632 | +0.15(+0.59%) |
Jan 20, 2017 | 25.50 | 25.59 | 25.35 | 25.45 | 694,581 | -0.17(-0.66%) |
Jan 19, 2017 | 25.75 | 25.89 | 25.50 | 25.62 | 823,829 | -0.11(-0.43%) |
Jan 18, 2017 | 25.85 | 25.90 | 25.63 | 25.73 | 490,016 | +0.18(+0.70%) |
Jan 17, 2017 | 25.65 | 25.65 | 25.50 | 25.55 | 423,667 | -0.25(-0.97%) |
Jan 13, 2017 | 25.80 | 25.80 | 25.80 | 0 | +0.13(+0.51%) | |
Jan 12, 2017 | 25.78 | 25.78 | 25.56 | 25.67 | 894,696 | -0.29(-1.12%) |
Jan 11, 2017 | 26.01 | 26.03 | 25.88 | 25.96 | 1,066,317 | +0.05(+0.21%) |
Jan 10, 2017 | 25.35 | 26.12 | 25.22 | 25.91 | 2,412,257 | +0.62(+2.47%) |
Jan 09, 2017 | 25.30 | 25.30 | 25.12 | 25.28 | 455,529 | +0.08(+0.32%) |
Jan 06, 2017 | 25.32 | 25.35 | 25.06 | 25.20 | 745,589 | +0.12(+0.48%) |
Jan 05, 2017 | 25.08 | 25.18 | 24.95 | 25.08 | 805,524 | +0.53(+2.16%) |
Jan 04, 2017 | 24.48 | 24.58 | 24.35 | 24.55 | 977,782 | +0.11(+0.43%) |
Jan 03, 2017 | 24.35 | 24.54 | 24.25 | 24.45 | 802,159 | +0.23(+0.93%) |
Dec 30, 2016 | 24.22 | 24.22 | 24.22 | 0 | -0.14(-0.57%) | |
Dec 29, 2016 | 24.16 | 24.43 | 24.15 | 24.36 | 863,562 | +0.82(+3.47%) |
Dec 28, 2016 | 23.65 | 23.78 | 23.49 | 23.54 | 639,494 | +0.38(+1.64%) |
Dec 27, 2016 | 23.12 | 23.18 | 23.05 | 23.16 | 487,571 | +0.05(+0.24%) |
Dec 23, 2016 | 23.11 | 23.11 | 23.11 | 0 | -0.03(-0.13%) | |
Dec 22, 2016 | 23.30 | 23.38 | 23.09 | 23.14 | 1,169,278 | -0.41(-1.74%) |
Dec 21, 2016 | 23.52 | 23.59 | 23.45 | 23.55 | 787,652 | +0.04(+0.17%) |
Dec 20, 2016 | 23.55 | 23.60 | 23.35 | 23.51 | 1,069,983 | +0.25(+1.07%) |
Dec 19, 2016 | 23.43 | 23.50 | 23.25 | 23.26 | 699,066 | -0.15(-0.64%) |
Dec 16, 2016 | 23.66 | 23.72 | 23.32 | 23.41 | 852,522 | -0.26(-1.10%) |
Dec 15, 2016 | 23.68 | 23.84 | 23.51 | 23.67 | 964,938 | -0.21(-0.88%) |
Dec 14, 2016 | 24.22 | 24.28 | 23.85 | 23.88 | 1,359,768 | -0.39(-1.61%) |
Dec 13, 2016 | 23.93 | 24.35 | 23.90 | 24.27 | 1,326,590 | +0.45(+1.89%) |
Dec 12, 2016 | 23.93 | 23.99 | 23.77 | 23.82 | 1,164,499 | -0.63(-2.58%) |
Dec 09, 2016 | 24.48 | 24.54 | 24.25 | 24.45 | 1,208,773 | +0.00(+0.00%) |
Dec 08, 2016 | 24.85 | 24.85 | 24.40 | 24.45 | 739,194 | -0.21(-0.85%) |
Dec 07, 2016 | 24.62 | 24.70 | 24.38 | 24.66 | 665,115 | +0.32(+1.29%) |
Dec 06, 2016 | 24.50 | 24.66 | 24.30 | 24.34 | 960,201 | -0.28(-1.12%) |
Dec 05, 2016 | 24.46 | 24.70 | 24.28 | 24.62 | 581,465 | +0.33(+1.36%) |
Dec 02, 2016 | 24.52 | 24.58 | 24.27 | 24.29 | 1,386,436 | -0.44(-1.78%) |
Dec 01, 2016 | 25.01 | 25.07 | 24.66 | 24.73 | 1,230,845 | -0.21(-0.84%) |
Nov 30, 2016 | 25.05 | 25.14 | 24.92 | 24.94 | 751,357 | -0.06(-0.24%) |
Nov 29, 2016 | 24.89 | 25.39 | 24.83 | 25.00 | 1,039,136 | +0.00(+0.02%) |
Nov 28, 2016 | 24.95 | 25.44 | 24.95 | 25.00 | 576,888 | +0.20(+0.79%) |
Nov 25, 2016 | 24.82 | 25.11 | 24.52 | 24.80 | 545,862 | -0.04(-0.16%) |
Nov 23, 2016 | 24.84 | 24.84 | 24.84 | 0 | -0.44(-1.74%) | |
Nov 22, 2016 | 25.31 | 25.34 | 25.23 | 25.28 | 607,947 | +0.17(+0.68%) |
Nov 21, 2016 | 24.95 | 25.12 | 24.93 | 25.11 | 768,929 | -0.12(-0.46%) |
Nov 18, 2016 | 25.14 | 25.26 | 25.06 | 25.23 | 574,981 | +0.13(+0.52%) |
Nov 17, 2016 | 25.02 | 25.35 | 24.98 | 25.09 | 656,671 | +0.11(+0.46%) |
Nov 16, 2016 | 25.14 | 25.53 | 24.50 | 24.98 | 1,073,554 | -0.27(-1.07%) |
Nov 15, 2016 | 24.73 | 25.34 | 24.66 | 25.25 | 1,668,772 | +0.67(+2.73%) |
Nov 14, 2016 | 24.77 | 25.08 | 24.40 | 24.58 | 1,306,179 | -0.77(-3.04%) |
Nov 11, 2016 | 25.39 | 25.43 | 25.13 | 25.35 | 2,093,382 | -0.95(-3.61%) |
Nov 10, 2016 | 26.75 | 26.75 | 26.10 | 26.30 | 1,381,101 | +0.05(+0.21%) |
Nov 09, 2016 | 26.32 | 26.42 | 26.04 | 26.25 | 1,182,592 | -0.40(-1.52%) |
Nov 08, 2016 | 26.50 | 26.82 | 26.47 | 26.65 | 1,214,892 | +0.19(+0.72%) |
Nov 07, 2016 | 26.30 | 26.57 | 26.02 | 26.46 | 1,520,557 | +0.97(+3.81%) |
Nov 04, 2016 | 25.59 | 26.65 | 25.42 | 25.49 | 804,721 | -0.45(-1.73%) |
Nov 03, 2016 | 26.13 | 26.16 | 25.87 | 25.94 | 1,062,865 | -0.23(-0.88%) |
Nov 02, 2016 | 26.38 | 26.45 | 26.08 | 26.17 | 1,730,494 | -0.27(-1.02%) |
Nov 01, 2016 | 26.74 | 26.78 | 26.34 | 26.44 | 739,916 | -0.09(-0.34%) |
Oct 31, 2016 | 26.60 | 26.68 | 26.52 | 26.53 | 631,534 | -0.12(-0.45%) |
Oct 28, 2016 | 26.75 | 27.02 | 26.60 | 26.65 | 561,149 | -0.36(-1.33%) |
Oct 27, 2016 | 27.30 | 27.38 | 27.00 | 27.01 | 356,997 | -0.23(-0.84%) |
Oct 26, 2016 | 27.42 | 27.50 | 27.24 | 27.24 | 617,929 | -0.36(-1.30%) |
Oct 25, 2016 | 27.68 | 27.84 | 27.52 | 27.60 | 616,423 | -0.15(-0.56%) |
Oct 24, 2016 | 27.84 | 27.88 | 27.70 | 27.75 | 603,956 | +0.13(+0.49%) |
Oct 21, 2016 | 27.65 | 27.67 | 27.52 | 27.62 | 527,552 | -0.04(-0.14%) |
Oct 20, 2016 | 27.66 | 27.70 | 27.41 | 27.66 | 525,615 | +0.33(+1.21%) |
Oct 19, 2016 | 27.33 | 27.48 | 27.27 | 27.33 | 561,358 | +0.01(+0.04%) |
Oct 18, 2016 | 27.32 | 27.51 | 27.14 | 27.32 | 533,228 | +0.36(+1.34%) |
Oct 17, 2016 | 26.98 | 27.14 | 26.86 | 26.96 | 701,341 | -0.07(-0.26%) |
Oct 14, 2016 | 27.07 | 27.12 | 26.97 | 27.03 | 982,555 | +0.18(+0.67%) |
Oct 13, 2016 | 27.01 | 27.03 | 26.76 | 26.85 | 1,030,982 | -0.50(-1.83%) |
Oct 12, 2016 | 27.51 | 27.60 | 27.34 | 27.35 | 603,779 | -0.16(-0.58%) |
Oct 11, 2016 | 27.85 | 27.86 | 27.45 | 27.51 | 796,305 | -0.50(-1.79%) |
Oct 10, 2016 | 28.10 | 28.01 | 440,052 | +0.25(+0.90%) | ||
Oct 07, 2016 | 27.91 | 27.98 | 27.68 | 27.76 | 441,872 | -0.16(-0.59%) |
Oct 06, 2016 | 28.08 | 28.09 | 27.86 | 27.93 | 946,514 | -0.09(-0.34%) |
Oct 05, 2016 | 28.23 | 28.23 | 27.86 | 28.02 | 498,088 | +0.16(+0.57%) |
Oct 04, 2016 | 28.14 | 28.14 | 27.76 | 27.86 | 1,033,621 | -0.09(-0.32%) |
Oct 03, 2016 | 28.12 | 28.12 | 27.86 | 27.95 | 608,435 | +0.07(+0.27%) |
Sep 30, 2016 | 27.86 | 27.90 | 27.75 | 27.88 | 1,353,831 | +0.02(+0.05%) |
Sep 29, 2016 | 28.10 | 28.15 | 27.86 | 27.86 | 1,244,958 | -0.27(-0.96%) |
Sep 28, 2016 | 28.05 | 28.19 | 27.75 | 28.13 | 973,878 | +0.38(+1.39%) |
Sep 27, 2016 | 27.71 | 27.88 | 27.55 | 27.75 | 890,008 | +0.30(+1.11%) |
Sep 26, 2016 | 27.55 | 27.60 | 27.41 | 27.44 | 948,235 | -0.62(-2.21%) |
Sep 23, 2016 | 28.16 | 28.24 | 28.01 | 28.06 | 1,470,339 | +0.21(+0.75%) |
Sep 22, 2016 | 27.66 | 27.87 | 27.61 | 27.85 | 1,725,104 | +0.42(+1.53%) |
Sep 21, 2016 | 27.24 | 27.44 | 27.08 | 27.43 | 2,434,099 | +0.53(+1.97%) |
Sep 20, 2016 | 27.00 | 27.06 | 26.90 | 26.90 | 1,794,878 | -0.14(-0.52%) |
Sep 19, 2016 | 27.18 | 27.22 | 27.04 | 27.04 | 898,832 | -0.33(-1.21%) |
Sep 16, 2016 | 27.59 | 27.64 | 27.35 | 27.37 | 1,029,663 | -0.23(-0.83%) |
Sep 15, 2016 | 27.57 | 27.70 | 27.45 | 27.60 | 1,935,304 | +0.79(+2.95%) |
Sep 14, 2016 | 26.93 | 27.08 | 26.80 | 26.81 | 345,808 | +0.18(+0.68%) |
Sep 13, 2016 | 26.84 | 26.97 | 26.41 | 26.63 | 570,698 | -0.49(-1.81%) |
Sep 12, 2016 | 26.41 | 27.16 | 26.41 | 27.12 | 880,077 | +0.10(+0.37%) |
Sep 09, 2016 | 27.50 | 27.50 | 26.96 | 27.02 | 691,130 | -0.58(-2.10%) |
Sep 08, 2016 | 27.60 | 27.75 | 27.48 | 27.60 | 904,643 | +0.18(+0.66%) |
Sep 07, 2016 | 27.67 | 27.67 | 27.32 | 27.42 | 571,006 | -0.21(-0.75%) |
Sep 06, 2016 | 27.65 | 27.80 | 27.55 | 27.63 | 1,026,913 | +1.38(+5.27%) |
Sep 02, 2016 | 26.25 | 26.25 | 26.25 | 0 | +0.29(+1.10%) | |
Sep 01, 2016 | 26.20 | 26.20 | 25.93 | 25.96 | 834,235 | +0.07(+0.27%) |
Aug 31, 2016 | 26.07 | 26.17 | 25.80 | 25.89 | 374,846 | -0.55(-2.08%) |
Aug 30, 2016 | 26.37 | 26.52 | 26.25 | 26.44 | 412,354 | +0.43(+1.65%) |
Aug 29, 2016 | 25.96 | 26.07 | 25.87 | 26.01 | 414,731 | +0.19(+0.74%) |
Aug 26, 2016 | 25.94 | 26.17 | 25.70 | 25.82 | 695,536 | +0.10(+0.39%) |
Aug 25, 2016 | 25.55 | 25.76 | 25.55 | 25.72 | 279,203 | -0.11(-0.43%) |
Aug 24, 2016 | 25.97 | 25.99 | 25.78 | 25.83 | 456,182 | -0.34(-1.30%) |
Aug 23, 2016 | 26.39 | 26.45 | 26.13 | 26.17 | 398,821 | -0.05(-0.17%) |
Aug 22, 2016 | 26.26 | 26.37 | 26.15 | 26.22 | 537,009 | +0.05(+0.17%) |
Aug 19, 2016 | 26.02 | 26.19 | 25.90 | 26.17 | 557,509 | -0.27(-1.02%) |
Aug 18, 2016 | 26.32 | 26.47 | 26.25 | 26.44 | 729,818 | +0.23(+0.88%) |
Aug 17, 2016 | 26.11 | 26.25 | 25.65 | 26.21 | 973,535 | +1.11(+4.42%) |
Aug 16, 2016 | 25.25 | 25.37 | 24.95 | 25.10 | 1,047,426 | +0.42(+1.70%) |
Aug 15, 2016 | 24.65 | 24.87 | 24.50 | 24.68 | 629,207 | +0.51(+2.11%) |
Aug 12, 2016 | 24.11 | 24.29 | 24.11 | 24.17 | 372,266 | -0.28(-1.15%) |
Aug 11, 2016 | 24.29 | 24.49 | 24.25 | 24.45 | 440,290 | +0.29(+1.20%) |
Aug 10, 2016 | 24.16 | 24.28 | 24.15 | 24.16 | 277,482 | -0.16(-0.66%) |
Aug 09, 2016 | 24.33 | 24.39 | 24.14 | 24.32 | 180,480 | +0.08(+0.33%) |
Aug 08, 2016 | 24.25 | 24.41 | 24.10 | 24.24 | 638,712 | +0.31(+1.30%) |
Aug 05, 2016 | 23.98 | 23.98 | 23.80 | 23.93 | 444,550 | +0.24(+1.01%) |
Aug 04, 2016 | 23.57 | 23.70 | 23.53 | 23.69 | 175,600 | +0.15(+0.64%) |
Aug 03, 2016 | 23.48 | 23.65 | 23.30 | 23.54 | 414,910 | -0.17(-0.72%) |
Aug 02, 2016 | 23.75 | 23.90 | 23.61 | 23.71 | 558,347 | -0.20(-0.84%) |
Aug 01, 2016 | 23.85 | 23.95 | 23.70 | 23.91 | 1,014,124 | -0.29(-1.20%) |
Jul 29, 2016 | 24.07 | 24.20 | 23.98 | 24.20 | 343,973 | +0.00(+0.00%) |
Jul 28, 2016 | 24.16 | 24.32 | 24.15 | 24.20 | 381,874 | -0.05(-0.22%) |
Jul 27, 2016 | 24.25 | 24.40 | 24.09 | 24.25 | 383,308 | +0.14(+0.60%) |
Jul 26, 2016 | 23.99 | 24.12 | 23.87 | 24.11 | 352,235 | +0.13(+0.54%) |
Jul 25, 2016 | 24.19 | 24.30 | 23.94 | 23.98 | 385,897 | -0.03(-0.12%) |
Jul 22, 2016 | 23.88 | 24.06 | 23.79 | 24.01 | 791,752 | +0.33(+1.39%) |
Jul 21, 2016 | 23.85 | 23.85 | 23.66 | 23.68 | 227,773 | -0.24(-1.00%) |
Jul 20, 2016 | 23.91 | 24.10 | 23.73 | 23.92 | 1,110,281 | +0.31(+1.31%) |
Jul 19, 2016 | 23.81 | 23.81 | 23.54 | 23.61 | 304,684 | -0.15(-0.63%) |
Jul 18, 2016 | 23.80 | 23.88 | 23.64 | 23.76 | 714,888 | -0.02(-0.08%) |
Jul 15, 2016 | 23.91 | 23.94 | 23.75 | 23.78 | 241,515 | -0.04(-0.17%) |
Jul 14, 2016 | 23.85 | 23.86 | 23.61 | 23.82 | 478,292 | +0.48(+2.06%) |
Jul 13, 2016 | 23.53 | 23.53 | 23.24 | 23.34 | 305,640 | -0.18(-0.77%) |
Jul 12, 2016 | 23.55 | 23.58 | 23.35 | 23.52 | 573,274 | +0.16(+0.68%) |
Jul 11, 2016 | 23.19 | 23.39 | 23.14 | 23.36 | 496,126 | +0.12(+0.52%) |
Jul 08, 2016 | 23.25 | 22.59 | 23.24 | 389,447 | +0.65(+2.88%) | |
Jul 07, 2016 | 22.75 | 22.78 | 22.56 | 22.59 | 1,378,906 | -0.01(-0.04%) |
Jul 05, 2016 | 22.62 | 22.73 | 22.50 | 22.60 | 369,501 | -0.38(-1.65%) |