Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.89 | 32.89 | 32.36 | 32.61 | 364,766 | -0.30(-0.90%) |
Apr 27, 2017 | 32.95 | 33.12 | 32.74 | 32.91 | 368,459 | +0.00(+0.00%) |
Apr 26, 2017 | 33.10 | 33.25 | 32.78 | 32.91 | 441,979 | -0.20(-0.60%) |
Apr 25, 2017 | 32.83 | 33.16 | 32.83 | 33.10 | 350,443 | +0.30(+0.91%) |
Apr 24, 2017 | 33.94 | 33.96 | 32.79 | 32.81 | 433,984 | -0.83(-2.47%) |
Apr 21, 2017 | 33.88 | 33.91 | 33.47 | 33.64 | 251,588 | -0.24(-0.70%) |
Apr 20, 2017 | 33.96 | 33.99 | 33.69 | 33.87 | 329,534 | -0.02(-0.04%) |
Apr 19, 2017 | 34.00 | 34.12 | 33.83 | 33.89 | 357,378 | -0.02(-0.04%) |
Apr 18, 2017 | 34.13 | 33.79 | 33.90 | 371,180 | +0.00(+0.00%) | |
Apr 17, 2017 | 33.61 | 33.90 | 33.58 | 33.90 | 242,785 | +0.53(+1.57%) |
Apr 13, 2017 | 33.67 | 33.80 | 33.37 | 33.38 | 457,630 | -0.14(-0.41%) |
Apr 12, 2017 | 33.19 | 33.73 | 32.97 | 33.51 | 633,125 | +0.47(+1.43%) |
Apr 11, 2017 | 32.77 | 33.12 | 32.69 | 33.04 | 447,143 | +0.38(+1.17%) |
Apr 10, 2017 | 31.87 | 32.67 | 31.76 | 32.66 | 688,488 | +0.72(+2.26%) |
Apr 07, 2017 | 31.98 | 32.22 | 31.85 | 31.94 | 327,484 | -0.05(-0.17%) |
Apr 06, 2017 | 31.54 | 32.10 | 31.36 | 31.99 | 351,331 | +0.44(+1.40%) |
Apr 05, 2017 | 31.85 | 32.00 | 31.54 | 31.55 | 223,045 | -0.31(-0.98%) |
Apr 04, 2017 | 31.82 | 31.93 | 31.67 | 31.86 | 344,563 | +0.04(+0.12%) |
Apr 03, 2017 | 31.82 | 31.97 | 31.61 | 31.82 | 315,564 | -0.03(-0.10%) |
Mar 31, 2017 | 31.59 | 31.98 | 31.59 | 31.85 | 661,447 | +0.21(+0.65%) |
Mar 30, 2017 | 31.40 | 31.68 | 31.16 | 31.65 | 351,433 | +0.30(+0.95%) |
Mar 29, 2017 | 31.46 | 31.61 | 31.28 | 31.35 | 324,834 | -0.08(-0.27%) |
Mar 28, 2017 | 31.53 | 31.57 | 31.30 | 31.44 | 398,286 | -0.07(-0.22%) |
Mar 27, 2017 | 31.68 | 32.04 | 31.35 | 31.50 | 292,166 | -0.41(-1.29%) |
Mar 24, 2017 | 32.01 | 32.32 | 31.87 | 31.92 | 382,659 | -0.11(-0.36%) |
Mar 23, 2017 | 31.31 | 32.44 | 31.31 | 32.03 | 575,214 | +0.66(+2.11%) |
Mar 22, 2017 | 31.79 | 32.08 | 31.21 | 31.37 | 642,539 | -0.46(-1.46%) |
Mar 21, 2017 | 32.16 | 32.20 | 31.80 | 31.83 | 309,610 | -0.18(-0.57%) |
Mar 20, 2017 | 32.32 | 32.39 | 31.98 | 32.01 | 316,520 | -0.21(-0.66%) |
Mar 17, 2017 | 32.67 | 32.68 | 32.17 | 32.23 | 2,679,924 | -0.21(-0.63%) |
Mar 16, 2017 | 32.45 | 32.78 | 32.37 | 32.43 | 272,120 | -0.09(-0.28%) |
Mar 15, 2017 | 31.92 | 32.80 | 31.89 | 32.52 | 322,687 | +0.80(+2.52%) |
Mar 14, 2017 | 31.53 | 31.82 | 31.49 | 31.73 | 229,444 | +0.10(+0.31%) |
Mar 13, 2017 | 31.41 | 31.81 | 31.32 | 31.63 | 495,923 | +0.47(+1.51%) |
Mar 10, 2017 | 31.19 | 31.36 | 30.77 | 31.16 | 356,563 | +0.29(+0.93%) |
Mar 09, 2017 | 31.54 | 31.70 | 30.84 | 30.87 | 374,406 | -0.62(-1.97%) |
Mar 08, 2017 | 31.80 | 31.85 | 31.47 | 31.49 | 265,077 | -0.54(-1.70%) |
Mar 07, 2017 | 32.24 | 32.46 | 32.02 | 32.03 | 258,178 | -0.26(-0.82%) |
Mar 06, 2017 | 32.41 | 32.56 | 32.22 | 32.30 | 205,897 | -0.23(-0.70%) |
Mar 03, 2017 | 32.72 | 32.73 | 32.25 | 32.53 | 216,407 | -0.08(-0.23%) |
Mar 02, 2017 | 32.96 | 32.96 | 32.38 | 32.60 | 336,612 | -0.53(-1.60%) |
Mar 01, 2017 | 33.27 | 33.34 | 32.81 | 33.13 | 302,699 | -0.16(-0.48%) |
Feb 28, 2017 | 33.55 | 33.65 | 33.22 | 33.29 | 310,093 | -0.25(-0.74%) |
Feb 27, 2017 | 33.53 | 33.71 | 33.38 | 33.54 | 318,340 | +0.15(+0.45%) |
Feb 24, 2017 | 33.52 | 33.52 | 33.20 | 33.39 | 267,458 | -0.05(-0.16%) |
Feb 23, 2017 | 33.37 | 33.62 | 33.09 | 33.44 | 293,544 | +0.07(+0.20%) |
Feb 22, 2017 | 33.05 | 33.89 | 33.05 | 33.37 | 297,592 | -0.35(-1.03%) |
Feb 21, 2017 | 33.01 | 33.88 | 32.64 | 33.72 | 450,038 | +1.04(+3.17%) |
Feb 17, 2017 | 32.69 | 32.69 | 32.69 | 0 | -0.02(-0.05%) | |
Feb 16, 2017 | 32.69 | 32.92 | 32.62 | 32.70 | 140,249 | +0.10(+0.30%) |
Feb 15, 2017 | 32.22 | 32.84 | 31.75 | 32.60 | 341,425 | -0.25(-0.76%) |
Feb 14, 2017 | 32.87 | 32.92 | 32.58 | 32.85 | 140,191 | -0.15(-0.46%) |
Feb 13, 2017 | 33.36 | 33.36 | 32.80 | 33.00 | 167,487 | -0.21(-0.64%) |
Feb 10, 2017 | 32.73 | 33.23 | 32.59 | 33.22 | 107,202 | +0.54(+1.64%) |
Feb 09, 2017 | 32.69 | 32.86 | 32.60 | 32.68 | 100,784 | +0.05(+0.14%) |
Feb 08, 2017 | 32.19 | 32.65 | 32.16 | 32.63 | 163,527 | +0.46(+1.43%) |
Feb 07, 2017 | 32.52 | 32.79 | 32.11 | 32.17 | 227,754 | -0.38(-1.16%) |
Feb 06, 2017 | 32.51 | 32.66 | 32.22 | 32.55 | 144,188 | +0.09(+0.28%) |
Feb 03, 2017 | 32.41 | 32.48 | 32.19 | 32.46 | 230,930 | +0.30(+0.94%) |
Feb 02, 2017 | 32.00 | 32.46 | 31.95 | 32.16 | 633,261 | +0.13(+0.40%) |
Feb 01, 2017 | 32.34 | 32.72 | 31.89 | 32.03 | 165,106 | -0.45(-1.40%) |
Jan 31, 2017 | 32.00 | 32.59 | 31.91 | 32.48 | 232,979 | +0.51(+1.59%) |
Jan 30, 2017 | 32.18 | 32.18 | 31.52 | 31.97 | 353,874 | -0.26(-0.80%) |
Jan 27, 2017 | 32.63 | 32.78 | 32.09 | 32.23 | 116,953 | -0.33(-1.00%) |
Jan 26, 2017 | 32.87 | 33.04 | 32.48 | 32.56 | 128,976 | -0.28(-0.85%) |
Jan 25, 2017 | 33.22 | 33.37 | 32.81 | 32.84 | 177,979 | -0.44(-1.32%) |
Jan 24, 2017 | 33.12 | 33.31 | 32.84 | 33.28 | 154,404 | +0.13(+0.39%) |
Jan 23, 2017 | 32.65 | 33.26 | 32.56 | 33.15 | 192,564 | +0.64(+1.96%) |
Jan 20, 2017 | 32.28 | 32.67 | 32.28 | 32.51 | 186,083 | +0.13(+0.40%) |
Jan 19, 2017 | 32.69 | 32.69 | 32.35 | 32.38 | 158,002 | -0.49(-1.50%) |
Jan 18, 2017 | 32.59 | 32.90 | 32.51 | 32.87 | 191,969 | +0.21(+0.65%) |
Jan 17, 2017 | 32.75 | 32.90 | 32.56 | 32.66 | 199,212 | +0.12(+0.37%) |
Jan 13, 2017 | 32.54 | 32.54 | 32.54 | 0 | -0.08(-0.26%) | |
Jan 12, 2017 | 32.56 | 32.66 | 32.20 | 32.62 | 82,745 | +0.08(+0.26%) |
Jan 11, 2017 | 32.59 | 32.85 | 32.46 | 32.54 | 199,252 | -0.12(-0.37%) |
Jan 10, 2017 | 32.61 | 32.71 | 32.40 | 32.66 | 176,682 | +0.06(+0.19%) |
Jan 09, 2017 | 33.25 | 33.25 | 32.59 | 32.60 | 126,011 | -0.48(-1.46%) |
Jan 06, 2017 | 33.02 | 33.34 | 32.94 | 33.09 | 625,966 | -0.17(-0.52%) |
Jan 05, 2017 | 33.03 | 33.30 | 32.77 | 33.26 | 412,592 | +0.06(+0.18%) |
Jan 04, 2017 | 32.78 | 33.24 | 32.70 | 33.20 | 909,781 | +0.64(+1.95%) |
Jan 03, 2017 | 32.76 | 32.76 | 32.39 | 32.56 | 200,130 | -0.03(-0.09%) |
Dec 30, 2016 | 32.59 | 32.59 | 32.59 | 0 | +0.45(+1.39%) | |
Dec 29, 2016 | 31.95 | 32.38 | 31.91 | 32.15 | 338,714 | +0.23(+0.74%) |
Dec 28, 2016 | 32.29 | 32.29 | 31.75 | 31.91 | 291,896 | -0.28(-0.87%) |
Dec 27, 2016 | 32.06 | 32.36 | 31.78 | 32.19 | 238,955 | +0.10(+0.31%) |
Dec 23, 2016 | 32.10 | 32.10 | 32.10 | 0 | -0.08(-0.26%) | |
Dec 22, 2016 | 32.21 | 32.33 | 31.98 | 32.18 | 304,207 | -0.14(-0.42%) |
Dec 21, 2016 | 32.59 | 32.86 | 32.31 | 32.31 | 317,646 | -0.27(-0.84%) |
Dec 20, 2016 | 32.66 | 32.91 | 32.42 | 32.59 | 382,388 | -0.05(-0.16%) |
Dec 19, 2016 | 32.49 | 32.78 | 32.28 | 32.64 | 220,548 | +0.42(+1.29%) |
Dec 16, 2016 | 31.51 | 32.44 | 31.51 | 32.22 | 1,007,112 | +0.77(+2.45%) |
Dec 15, 2016 | 31.55 | 31.89 | 31.34 | 31.45 | 425,362 | -0.22(-0.69%) |
Dec 14, 2016 | 32.67 | 32.67 | 31.61 | 31.67 | 413,134 | -0.95(-2.92%) |
Dec 13, 2016 | 32.87 | 32.87 | 32.34 | 32.62 | 527,793 | +0.11(+0.33%) |
Dec 12, 2016 | 32.13 | 32.54 | 31.97 | 32.52 | 261,921 | +0.25(+0.77%) |
Dec 09, 2016 | 31.97 | 32.29 | 31.97 | 32.27 | 531,078 | +0.32(+0.99%) |
Dec 08, 2016 | 31.49 | 32.02 | 31.15 | 31.95 | 454,890 | +0.39(+1.25%) |
Dec 07, 2016 | 30.48 | 31.58 | 30.38 | 31.56 | 287,830 | +1.18(+3.89%) |
Dec 06, 2016 | 30.08 | 30.39 | 29.93 | 30.38 | 274,234 | +0.26(+0.88%) |
Dec 05, 2016 | 30.00 | 30.13 | 29.80 | 30.11 | 264,517 | +0.22(+0.73%) |
Dec 02, 2016 | 29.56 | 30.11 | 29.56 | 29.89 | 333,148 | +0.40(+1.35%) |
Dec 01, 2016 | 29.90 | 30.15 | 29.29 | 29.50 | 419,228 | -0.62(-2.05%) |
Nov 30, 2016 | 30.29 | 30.45 | 29.93 | 30.11 | 272,541 | -0.46(-1.50%) |
Nov 29, 2016 | 30.50 | 30.77 | 30.42 | 30.57 | 238,203 | +0.14(+0.44%) |
Nov 28, 2016 | 30.52 | 30.78 | 30.25 | 30.44 | 326,698 | -0.05(-0.15%) |
Nov 25, 2016 | 30.41 | 30.73 | 30.38 | 30.48 | 84,871 | +0.04(+0.12%) |
Nov 23, 2016 | 30.44 | 30.44 | 30.44 | 0 | -0.10(-0.32%) | |
Nov 22, 2016 | 30.08 | 30.58 | 30.00 | 30.54 | 364,600 | +0.51(+1.70%) |
Nov 21, 2016 | 30.24 | 30.42 | 29.96 | 30.03 | 240,675 | -0.14(-0.47%) |
Nov 18, 2016 | 30.17 | 30.42 | 29.98 | 30.17 | 366,735 | +0.02(+0.05%) |
Nov 17, 2016 | 30.22 | 30.57 | 30.11 | 30.16 | 197,369 | -0.09(-0.30%) |
Nov 16, 2016 | 30.44 | 30.62 | 30.10 | 30.25 | 325,522 | -0.19(-0.62%) |
Nov 15, 2016 | 31.01 | 31.16 | 30.30 | 30.44 | 339,584 | -0.39(-1.27%) |
Nov 14, 2016 | 29.94 | 30.89 | 29.65 | 30.83 | 423,146 | +0.74(+2.45%) |
Nov 11, 2016 | 29.53 | 30.65 | 29.48 | 30.09 | 434,454 | +0.74(+2.51%) |
Nov 10, 2016 | 29.76 | 29.92 | 28.87 | 29.35 | 386,433 | -0.35(-1.19%) |
Nov 09, 2016 | 29.34 | 29.94 | 28.89 | 29.71 | 428,599 | -0.26(-0.85%) |
Nov 08, 2016 | 29.74 | 30.10 | 29.73 | 29.96 | 204,007 | +0.33(+1.12%) |
Nov 07, 2016 | 29.45 | 30.14 | 28.77 | 29.63 | 539,173 | +0.76(+2.63%) |
Nov 04, 2016 | 28.96 | 29.04 | 28.76 | 28.87 | 242,340 | +0.13(+0.44%) |
Nov 03, 2016 | 28.50 | 28.89 | 28.22 | 28.74 | 397,258 | +0.03(+0.10%) |
Nov 02, 2016 | 29.11 | 29.44 | 28.65 | 28.71 | 384,476 | -0.25(-0.86%) |
Nov 01, 2016 | 29.66 | 29.83 | 28.74 | 28.96 | 513,865 | -0.89(-2.97%) |
Oct 31, 2016 | 29.30 | 29.86 | 29.01 | 29.85 | 359,660 | +0.68(+2.35%) |
Oct 28, 2016 | 28.87 | 29.28 | 28.77 | 29.17 | 456,324 | +0.26(+0.88%) |
Oct 27, 2016 | 29.45 | 29.58 | 28.85 | 28.91 | 187,886 | -0.66(-2.24%) |
Oct 26, 2016 | 29.86 | 29.86 | 29.45 | 29.57 | 167,562 | -0.51(-1.70%) |
Oct 25, 2016 | 30.32 | 30.32 | 29.99 | 30.08 | 166,629 | -0.31(-1.01%) |
Oct 24, 2016 | 30.32 | 30.68 | 30.19 | 30.39 | 182,790 | +0.20(+0.65%) |
Oct 21, 2016 | 30.07 | 30.39 | 29.92 | 30.20 | 300,341 | -0.17(-0.57%) |
Oct 20, 2016 | 30.50 | 30.74 | 30.20 | 30.37 | 258,252 | -0.14(-0.44%) |
Oct 19, 2016 | 30.63 | 30.66 | 30.35 | 30.50 | 222,724 | -0.24(-0.78%) |
Oct 18, 2016 | 30.88 | 30.88 | 30.62 | 30.74 | 185,565 | +0.09(+0.29%) |
Oct 17, 2016 | 30.72 | 30.86 | 30.64 | 30.65 | 137,879 | +0.02(+0.05%) |
Oct 14, 2016 | 30.72 | 30.86 | 30.59 | 30.64 | 162,192 | -0.11(-0.37%) |
Oct 13, 2016 | 30.53 | 30.86 | 30.47 | 30.75 | 226,667 | +0.13(+0.42%) |
Oct 12, 2016 | 30.32 | 30.67 | 30.24 | 30.62 | 349,309 | +0.29(+0.94%) |
Oct 11, 2016 | 30.77 | 30.85 | 30.27 | 30.34 | 168,123 | -0.44(-1.42%) |
Oct 10, 2016 | 30.51 | 30.86 | 30.51 | 30.77 | 326,725 | +0.22(+0.71%) |
Oct 07, 2016 | 30.71 | 30.92 | 30.39 | 30.56 | 136,081 | -0.05(-0.15%) |
Oct 06, 2016 | 30.46 | 30.76 | 30.17 | 30.60 | 306,819 | -0.12(-0.39%) |
Oct 05, 2016 | 31.35 | 31.41 | 30.55 | 30.72 | 361,524 | -0.64(-2.04%) |
Oct 04, 2016 | 31.92 | 31.92 | 31.20 | 31.36 | 189,484 | -0.57(-1.79%) |
Oct 03, 2016 | 32.47 | 32.72 | 31.91 | 31.93 | 349,664 | -0.68(-2.07%) |
Sep 30, 2016 | 33.07 | 33.07 | 32.57 | 32.61 | 315,322 | -0.36(-1.09%) |
Sep 29, 2016 | 33.10 | 33.12 | 32.70 | 32.97 | 107,757 | -0.19(-0.57%) |
Sep 28, 2016 | 32.93 | 33.16 | 32.71 | 33.16 | 198,403 | +0.15(+0.46%) |
Sep 27, 2016 | 33.42 | 33.42 | 32.88 | 33.01 | 229,386 | -0.33(-0.99%) |
Sep 26, 2016 | 33.10 | 33.47 | 33.10 | 33.34 | 130,364 | +0.11(+0.32%) |
Sep 23, 2016 | 33.07 | 33.35 | 32.70 | 33.23 | 135,255 | +0.14(+0.41%) |
Sep 22, 2016 | 32.75 | 33.32 | 32.71 | 33.10 | 204,953 | +0.65(+1.99%) |
Sep 21, 2016 | 32.21 | 32.72 | 31.69 | 32.45 | 216,628 | +0.39(+1.22%) |
Sep 20, 2016 | 32.17 | 32.26 | 31.98 | 32.06 | 145,786 | +0.03(+0.09%) |
Sep 19, 2016 | 31.81 | 32.07 | 31.57 | 32.03 | 118,755 | +0.23(+0.71%) |
Sep 16, 2016 | 31.62 | 31.89 | 31.48 | 31.80 | 200,716 | +0.11(+0.33%) |
Sep 15, 2016 | 31.62 | 31.75 | 31.50 | 31.70 | 99,517 | +0.08(+0.26%) |
Sep 14, 2016 | 31.77 | 31.95 | 31.62 | 31.62 | 138,650 | -0.05(-0.14%) |
Sep 13, 2016 | 32.45 | 33.07 | 31.65 | 31.66 | 350,252 | -0.60(-1.86%) |
Sep 12, 2016 | 31.92 | 32.39 | 31.77 | 32.26 | 380,944 | +0.22(+0.70%) |
Sep 09, 2016 | 32.93 | 32.93 | 32.03 | 32.04 | 267,370 | -1.32(-3.94%) |
Sep 08, 2016 | 33.69 | 33.87 | 33.23 | 33.35 | 88,075 | -0.60(-1.76%) |
Sep 07, 2016 | 33.74 | 34.00 | 33.47 | 33.95 | 264,194 | +0.22(+0.64%) |
Sep 06, 2016 | 33.21 | 33.74 | 32.92 | 33.74 | 211,681 | +0.46(+1.39%) |
Sep 02, 2016 | 33.00 | 33.27 | 33.27 | 33.27 | 170,068 | +0.36(+1.09%) |
Sep 01, 2016 | 33.01 | 33.14 | 32.79 | 32.91 | 118,395 | -0.19(-0.59%) |
Aug 31, 2016 | 33.20 | 33.37 | 32.84 | 33.11 | 330,638 | -0.01(-0.02%) |
Aug 30, 2016 | 33.42 | 33.42 | 32.86 | 33.11 | 292,111 | -0.19(-0.56%) |
Aug 29, 2016 | 32.95 | 33.48 | 32.95 | 33.30 | 108,576 | +0.27(+0.81%) |
Aug 26, 2016 | 33.31 | 33.54 | 32.71 | 33.03 | 151,172 | -0.32(-0.96%) |
Aug 25, 2016 | 33.28 | 33.51 | 33.13 | 33.35 | 146,544 | +0.13(+0.38%) |
Aug 24, 2016 | 33.25 | 33.25 | 33.00 | 33.23 | 145,693 | -0.08(-0.25%) |
Aug 23, 2016 | 33.56 | 33.59 | 33.29 | 33.31 | 101,681 | -0.05(-0.16%) |
Aug 22, 2016 | 33.23 | 33.59 | 33.04 | 33.36 | 84,501 | +0.19(+0.56%) |
Aug 19, 2016 | 33.17 | 33.36 | 32.98 | 33.17 | 217,436 | -0.18(-0.54%) |
Aug 18, 2016 | 33.44 | 33.58 | 33.23 | 33.35 | 178,795 | -0.04(-0.11%) |
Aug 17, 2016 | 33.17 | 33.40 | 32.92 | 33.39 | 266,725 | +0.13(+0.38%) |
Aug 16, 2016 | 33.35 | 33.59 | 33.07 | 33.26 | 139,816 | -0.25(-0.74%) |
Aug 15, 2016 | 33.91 | 33.98 | 33.47 | 33.51 | 322,356 | -0.43(-1.26%) |
Aug 12, 2016 | 34.03 | 34.39 | 33.88 | 33.94 | 122,501 | +0.05(+0.15%) |
Aug 11, 2016 | 34.41 | 34.41 | 33.82 | 33.88 | 374,550 | -0.46(-1.33%) |
Aug 10, 2016 | 34.13 | 34.53 | 34.06 | 34.34 | 313,777 | +0.15(+0.44%) |
Aug 09, 2016 | 33.84 | 34.26 | 33.60 | 34.19 | 247,483 | +0.28(+0.84%) |
Aug 08, 2016 | 33.65 | 34.01 | 33.64 | 33.91 | 200,246 | +0.16(+0.49%) |
Aug 05, 2016 | 33.65 | 33.87 | 33.62 | 33.74 | 222,046 | +0.00(+0.00%) |
Aug 04, 2016 | 33.59 | 34.24 | 33.54 | 33.74 | 174,361 | +0.02(+0.07%) |
Aug 03, 2016 | 34.00 | 34.03 | 33.62 | 33.72 | 209,793 | -0.25(-0.75%) |
Aug 02, 2016 | 34.21 | 34.31 | 33.60 | 33.97 | 374,166 | -0.34(-1.00%) |
Aug 01, 2016 | 34.30 | 34.39 | 34.03 | 34.32 | 233,761 | +0.03(+0.09%) |
Jul 29, 2016 | 33.63 | 34.39 | 33.63 | 34.29 | 371,467 | +0.58(+1.71%) |
Jul 28, 2016 | 33.32 | 33.90 | 33.32 | 33.71 | 167,339 | +0.31(+0.94%) |
Jul 27, 2016 | 34.15 | 34.66 | 33.22 | 33.40 | 295,654 | -0.65(-1.91%) |
Jul 26, 2016 | 34.03 | 34.05 | 33.76 | 34.05 | 238,750 | +0.10(+0.31%) |
Jul 25, 2016 | 33.85 | 34.10 | 33.70 | 33.94 | 193,684 | +0.08(+0.24%) |
Jul 22, 2016 | 33.60 | 33.94 | 33.60 | 33.86 | 168,174 | +0.15(+0.44%) |
Jul 21, 2016 | 33.23 | 33.79 | 33.19 | 33.71 | 216,449 | +0.30(+0.89%) |
Jul 20, 2016 | 33.27 | 33.43 | 33.17 | 33.41 | 174,207 | +0.13(+0.40%) |
Jul 19, 2016 | 33.32 | 33.38 | 33.15 | 33.28 | 205,274 | -0.07(-0.22%) |
Jul 18, 2016 | 33.17 | 33.56 | 32.88 | 33.35 | 340,064 | -0.07(-0.20%) |
Jul 15, 2016 | 33.43 | 33.51 | 33.03 | 33.42 | 414,214 | +0.11(+0.34%) |
Jul 14, 2016 | 33.27 | 33.37 | 33.03 | 33.31 | 401,305 | -0.07(-0.22%) |
Jul 13, 2016 | 32.79 | 33.41 | 32.51 | 33.38 | 331,908 | +0.75(+2.29%) |
Jul 12, 2016 | 32.60 | 32.68 | 32.17 | 32.64 | 229,591 | +0.04(+0.14%) |
Jul 11, 2016 | 32.38 | 32.64 | 32.00 | 32.59 | 419,053 | +0.17(+0.53%) |
Jul 08, 2016 | 32.17 | 32.49 | 32.04 | 32.42 | 525,650 | +0.38(+1.19%) |
Jul 07, 2016 | 32.32 | 32.32 | 31.52 | 32.04 | 314,246 | -0.05(-0.16%) |
Jul 06, 2016 | 32.24 | 32.67 | 32.05 | 32.09 | 226,837 | -0.25(-0.79%) |
Jul 05, 2016 | 31.79 | 32.47 | 31.79 | 32.35 | 279,876 | +0.56(+1.76%) |
Jul 01, 2016 | 31.89 | 31.78 | 31.78 | 31.78 | 139,694 | +0.07(+0.21%) |
Jun 30, 2016 | 31.46 | 31.72 | 31.23 | 31.72 | 201,406 | +0.37(+1.19%) |
Jun 29, 2016 | 31.19 | 31.70 | 31.19 | 31.34 | 183,616 | +0.26(+0.84%) |
Jun 28, 2016 | 30.63 | 31.20 | 30.37 | 31.08 | 165,769 | +0.66(+2.16%) |
Jun 27, 2016 | 30.33 | 30.57 | 30.05 | 30.42 | 214,068 | -0.07(-0.22%) |
Jun 24, 2016 | 30.04 | 30.79 | 29.67 | 30.49 | 1,314,838 | -0.18(-0.58%) |
Jun 23, 2016 | 30.54 | 30.73 | 30.53 | 30.67 | 131,517 | +0.15(+0.49%) |
Jun 22, 2016 | 30.53 | 30.71 | 30.48 | 30.52 | 139,263 | -0.06(-0.20%) |
Jun 21, 2016 | 30.47 | 30.72 | 30.36 | 30.58 | 102,757 | +0.16(+0.54%) |
Jun 20, 2016 | 30.45 | 30.84 | 30.39 | 30.42 | 150,855 | -0.02(-0.07%) |
Jun 17, 2016 | 30.64 | 30.64 | 30.26 | 30.44 | 449,907 | -0.20(-0.66%) |
Jun 16, 2016 | 30.52 | 30.72 | 30.42 | 30.64 | 133,797 | +0.09(+0.29%) |
Jun 15, 2016 | 30.52 | 30.70 | 30.38 | 30.55 | 184,439 | +0.05(+0.17%) |
Jun 14, 2016 | 30.71 | 30.75 | 30.36 | 30.50 | 92,360 | -0.28(-0.92%) |
Jun 13, 2016 | 30.87 | 31.19 | 30.69 | 30.78 | 128,401 | +0.00(+0.00%) |
Jun 10, 2016 | 30.72 | 30.97 | 30.69 | 30.78 | 117,876 | -0.10(-0.31%) |
Jun 09, 2016 | 30.90 | 31.01 | 30.69 | 30.88 | 209,327 | -0.04(-0.14%) |
Jun 08, 2016 | 30.67 | 30.98 | 30.65 | 30.93 | 148,343 | +0.16(+0.51%) |
Jun 07, 2016 | 30.49 | 30.90 | 29.85 | 30.77 | 236,295 | +0.33(+1.07%) |
Jun 06, 2016 | 30.72 | 30.97 | 30.14 | 30.44 | 262,259 | -0.26(-0.85%) |
Jun 03, 2016 | 30.95 | 30.99 | 30.47 | 30.70 | 186,039 | -0.05(-0.17%) |
Jun 02, 2016 | 29.90 | 30.76 | 29.79 | 30.75 | 294,846 | +0.71(+2.35%) |
Jun 01, 2016 | 29.74 | 30.12 | 29.55 | 30.05 | 143,314 | +0.33(+1.10%) |
May 31, 2016 | 29.99 | 29.99 | 29.56 | 29.72 | 179,052 | -0.10(-0.35%) |
May 27, 2016 | 29.76 | 29.82 | 29.82 | 29.82 | 94,906 | +0.22(+0.73%) |
May 26, 2016 | 29.48 | 29.64 | 29.17 | 29.61 | 138,791 | +0.15(+0.50%) |
May 25, 2016 | 29.48 | 29.54 | 29.03 | 29.46 | 113,921 | -0.06(-0.20%) |
May 24, 2016 | 29.23 | 29.57 | 29.23 | 29.52 | 120,541 | +0.48(+1.66%) |
May 23, 2016 | 29.36 | 29.36 | 29.02 | 29.04 | 105,533 | -0.26(-0.89%) |
May 20, 2016 | 28.88 | 29.31 | 28.78 | 29.30 | 175,643 | +0.53(+1.83%) |
May 19, 2016 | 28.96 | 29.04 | 28.67 | 28.77 | 254,875 | -0.43(-1.48%) |
May 18, 2016 | 29.78 | 30.14 | 29.00 | 29.20 | 219,310 | -0.79(-2.65%) |
May 17, 2016 | 30.46 | 30.72 | 29.87 | 30.00 | 370,354 | -0.61(-1.99%) |
May 16, 2016 | 30.40 | 30.68 | 30.17 | 30.60 | 149,829 | +0.20(+0.66%) |
May 13, 2016 | 30.65 | 30.71 | 30.30 | 30.40 | 136,216 | -0.37(-1.21%) |
May 12, 2016 | 30.70 | 30.89 | 30.42 | 30.78 | 119,830 | +0.17(+0.56%) |
May 11, 2016 | 31.11 | 31.11 | 30.26 | 30.60 | 151,041 | -0.65(-2.09%) |
May 10, 2016 | 31.47 | 31.47 | 31.09 | 31.26 | 89,328 | -0.10(-0.31%) |
May 09, 2016 | 31.10 | 31.47 | 31.10 | 31.36 | 99,286 | +0.24(+0.76%) |
May 06, 2016 | 30.78 | 31.12 | 30.66 | 31.12 | 221,426 | +0.20(+0.65%) |
May 05, 2016 | 30.89 | 31.18 | 30.78 | 30.92 | 138,582 | -0.10(-0.31%) |
May 04, 2016 | 30.39 | 31.15 | 30.39 | 31.01 | 286,808 | +0.53(+1.75%) |
May 03, 2016 | 30.16 | 30.58 | 30.07 | 30.48 | 267,762 | +0.26(+0.86%) |