Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.98 | 39.07 | 38.41 | 38.72 | 1,000,102 | -0.20(-0.51%) |
Apr 27, 2017 | 39.68 | 39.69 | 38.86 | 38.91 | 870,939 | -0.68(-1.72%) |
Apr 26, 2017 | 39.84 | 40.10 | 39.58 | 39.59 | 569,618 | -0.25(-0.63%) |
Apr 25, 2017 | 39.52 | 40.05 | 39.52 | 39.84 | 563,034 | +0.70(+1.79%) |
Apr 24, 2017 | 39.58 | 39.58 | 38.96 | 39.15 | 863,004 | +0.05(+0.14%) |
Apr 21, 2017 | 38.95 | 39.26 | 38.75 | 39.09 | 618,307 | +0.10(+0.25%) |
Apr 20, 2017 | 38.57 | 39.04 | 38.35 | 38.99 | 535,679 | +0.53(+1.37%) |
Apr 19, 2017 | 38.61 | 38.72 | 38.43 | 38.46 | 612,058 | -0.04(-0.09%) |
Apr 18, 2017 | 38.25 | 38.51 | 37.96 | 38.50 | 662,727 | +0.08(+0.21%) |
Apr 17, 2017 | 37.90 | 38.42 | 37.89 | 38.42 | 667,164 | +0.73(+1.95%) |
Apr 13, 2017 | 38.03 | 38.03 | 37.63 | 37.68 | 816,639 | -0.25(-0.66%) |
Apr 12, 2017 | 38.48 | 38.54 | 37.93 | 37.94 | 878,011 | -0.41(-1.07%) |
Apr 11, 2017 | 37.85 | 38.36 | 37.84 | 38.35 | 912,924 | +0.41(+1.09%) |
Apr 10, 2017 | 37.88 | 38.08 | 37.62 | 37.94 | 1,042,651 | +0.10(+0.26%) |
Apr 07, 2017 | 38.31 | 38.41 | 37.83 | 37.84 | 860,596 | -0.42(-1.10%) |
Apr 06, 2017 | 38.36 | 38.36 | 37.35 | 38.26 | 1,596,280 | -0.13(-0.35%) |
Apr 05, 2017 | 39.71 | 39.76 | 38.37 | 38.39 | 1,946,261 | -1.07(-2.70%) |
Apr 04, 2017 | 39.27 | 39.71 | 39.27 | 39.46 | 883,675 | +0.30(+0.78%) |
Apr 03, 2017 | 39.55 | 39.66 | 39.04 | 39.15 | 1,185,831 | -0.58(-1.47%) |
Mar 31, 2017 | 39.73 | 39.87 | 39.44 | 39.74 | 710,652 | +0.24(+0.61%) |
Mar 30, 2017 | 38.99 | 39.51 | 38.85 | 39.49 | 1,226,596 | +0.61(+1.57%) |
Mar 29, 2017 | 38.31 | 38.93 | 38.25 | 38.89 | 1,187,755 | +0.56(+1.47%) |
Mar 28, 2017 | 38.55 | 38.58 | 38.21 | 38.32 | 1,521,757 | +0.01(+0.02%) |
Mar 27, 2017 | 38.52 | 38.58 | 38.25 | 38.31 | 1,443,014 | -0.46(-1.18%) |
Mar 24, 2017 | 38.86 | 39.06 | 38.71 | 38.77 | 875,299 | +0.05(+0.14%) |
Mar 23, 2017 | 38.88 | 38.95 | 38.63 | 38.72 | 1,303,892 | -0.05(-0.14%) |
Mar 22, 2017 | 39.06 | 39.49 | 38.54 | 38.77 | 1,782,619 | -0.78(-1.97%) |
Mar 21, 2017 | 40.07 | 40.19 | 39.49 | 39.55 | 1,345,833 | -0.40(-1.01%) |
Mar 20, 2017 | 39.70 | 40.10 | 39.70 | 39.95 | 781,171 | +0.13(+0.32%) |
Mar 17, 2017 | 39.64 | 39.93 | 39.41 | 39.83 | 1,764,555 | +0.39(+0.98%) |
Mar 16, 2017 | 39.32 | 39.67 | 39.25 | 39.44 | 754,605 | +0.14(+0.36%) |
Mar 15, 2017 | 39.32 | 39.73 | 39.15 | 39.30 | 1,257,064 | +0.15(+0.39%) |
Mar 14, 2017 | 39.38 | 39.53 | 39.10 | 39.15 | 1,344,149 | -0.33(-0.84%) |
Mar 13, 2017 | 39.24 | 39.50 | 39.15 | 39.48 | 1,017,940 | +0.14(+0.36%) |
Mar 10, 2017 | 38.68 | 39.37 | 38.43 | 39.33 | 1,619,453 | +0.86(+2.24%) |
Mar 09, 2017 | 37.75 | 38.56 | 37.55 | 38.47 | 1,183,421 | +0.91(+2.43%) |
Mar 08, 2017 | 37.81 | 37.81 | 37.50 | 37.56 | 557,446 | -0.08(-0.21%) |
Mar 07, 2017 | 37.58 | 37.76 | 37.43 | 37.64 | 842,297 | +0.06(+0.17%) |
Mar 06, 2017 | 37.46 | 37.60 | 37.37 | 37.58 | 980,398 | +0.13(+0.36%) |
Mar 03, 2017 | 37.04 | 37.51 | 37.02 | 37.44 | 1,085,945 | +0.21(+0.57%) |
Mar 02, 2017 | 37.14 | 37.32 | 37.03 | 37.23 | 863,085 | -0.17(-0.45%) |
Mar 01, 2017 | 37.73 | 37.99 | 37.04 | 37.40 | 1,415,327 | +0.13(+0.36%) |
Feb 28, 2017 | 37.49 | 37.62 | 37.15 | 37.26 | 1,717,985 | -0.12(-0.33%) |
Feb 27, 2017 | 37.22 | 37.55 | 37.13 | 37.39 | 1,163,485 | -0.24(-0.64%) |
Feb 24, 2017 | 38.02 | 38.27 | 37.30 | 37.63 | 1,621,884 | -0.75(-1.95%) |
Feb 23, 2017 | 39.38 | 39.38 | 37.99 | 38.38 | 2,244,283 | -0.24(-0.62%) |
Feb 22, 2017 | 38.18 | 38.76 | 38.07 | 38.62 | 1,092,868 | +0.45(+1.19%) |
Feb 21, 2017 | 37.83 | 38.19 | 37.75 | 38.16 | 674,980 | +0.38(+1.01%) |
Feb 17, 2017 | 37.78 | 37.78 | 37.78 | 0 | +0.16(+0.43%) | |
Feb 16, 2017 | 37.80 | 38.14 | 37.59 | 37.62 | 736,287 | -0.36(-0.96%) |
Feb 15, 2017 | 37.62 | 38.10 | 37.56 | 37.99 | 930,915 | +0.28(+0.73%) |
Feb 14, 2017 | 37.89 | 38.02 | 37.64 | 37.71 | 1,198,537 | -0.41(-1.07%) |
Feb 13, 2017 | 37.78 | 38.12 | 37.58 | 38.12 | 1,390,503 | +0.71(+1.90%) |
Feb 10, 2017 | 37.35 | 37.54 | 36.92 | 37.41 | 1,292,239 | +0.26(+0.69%) |
Feb 09, 2017 | 37.05 | 37.39 | 36.87 | 37.15 | 1,090,716 | +0.10(+0.26%) |
Feb 08, 2017 | 37.66 | 37.66 | 36.70 | 37.05 | 1,988,780 | -0.72(-1.91%) |
Feb 07, 2017 | 37.57 | 38.21 | 37.57 | 37.77 | 1,020,741 | +0.12(+0.33%) |
Feb 06, 2017 | 37.68 | 37.78 | 37.42 | 37.65 | 791,610 | -0.08(-0.21%) |
Feb 03, 2017 | 37.79 | 38.16 | 37.67 | 37.73 | 502,299 | +0.12(+0.31%) |
Feb 02, 2017 | 37.75 | 37.83 | 37.34 | 37.61 | 780,508 | -0.04(-0.09%) |
Feb 01, 2017 | 37.94 | 38.01 | 37.26 | 37.65 | 935,220 | -0.18(-0.47%) |
Jan 31, 2017 | 37.40 | 37.83 | 37.33 | 37.83 | 750,135 | +0.17(+0.45%) |
Jan 30, 2017 | 37.59 | 37.66 | 37.19 | 37.66 | 677,818 | +0.13(+0.36%) |
Jan 27, 2017 | 37.68 | 37.73 | 37.34 | 37.52 | 523,124 | -0.07(-0.19%) |
Jan 26, 2017 | 36.94 | 37.83 | 36.86 | 37.59 | 767,892 | +0.55(+1.49%) |
Jan 25, 2017 | 36.74 | 37.10 | 36.62 | 37.04 | 581,271 | +0.45(+1.24%) |
Jan 24, 2017 | 36.37 | 36.84 | 36.24 | 36.59 | 599,762 | +0.37(+1.03%) |
Jan 23, 2017 | 35.57 | 36.32 | 35.57 | 36.21 | 698,155 | +0.38(+1.07%) |
Jan 20, 2017 | 35.57 | 35.84 | 35.48 | 35.83 | 494,609 | +0.44(+1.23%) |
Jan 19, 2017 | 35.57 | 35.75 | 35.25 | 35.40 | 445,682 | -0.09(-0.25%) |
Jan 18, 2017 | 35.59 | 35.77 | 35.34 | 35.48 | 539,502 | -0.12(-0.32%) |
Jan 17, 2017 | 35.43 | 35.74 | 35.32 | 35.60 | 490,416 | +0.25(+0.70%) |
Jan 13, 2017 | 35.35 | 35.35 | 35.35 | 0 | +0.41(+1.17%) | |
Jan 12, 2017 | 35.12 | 35.21 | 34.69 | 34.94 | 500,625 | -0.44(-1.23%) |
Jan 11, 2017 | 34.82 | 35.40 | 34.54 | 35.38 | 935,909 | +0.68(+1.95%) |
Jan 10, 2017 | 35.38 | 35.46 | 34.51 | 34.70 | 1,640,307 | -0.85(-2.38%) |
Jan 09, 2017 | 35.78 | 35.93 | 35.44 | 35.55 | 809,483 | -0.37(-1.04%) |
Jan 06, 2017 | 36.49 | 36.49 | 35.91 | 35.92 | 668,126 | -0.41(-1.13%) |
Jan 05, 2017 | 35.28 | 36.36 | 35.24 | 36.33 | 1,062,478 | +0.94(+2.67%) |
Jan 04, 2017 | 35.06 | 35.50 | 34.86 | 35.39 | 908,347 | +0.21(+0.61%) |
Jan 03, 2017 | 34.48 | 35.19 | 34.30 | 35.17 | 1,045,097 | +1.03(+3.02%) |
Dec 30, 2016 | 34.14 | 34.14 | 34.14 | 0 | -0.10(-0.29%) | |
Dec 29, 2016 | 34.27 | 34.43 | 33.84 | 34.24 | 443,944 | +0.03(+0.08%) |
Dec 28, 2016 | 34.23 | 34.34 | 34.04 | 34.21 | 468,297 | -0.04(-0.13%) |
Dec 27, 2016 | 34.21 | 34.45 | 34.11 | 34.26 | 521,401 | +0.04(+0.13%) |
Dec 23, 2016 | 34.21 | 34.21 | 34.21 | 0 | -0.24(-0.70%) | |
Dec 22, 2016 | 35.05 | 35.05 | 34.36 | 34.45 | 664,102 | -0.69(-1.98%) |
Dec 21, 2016 | 34.96 | 35.32 | 34.96 | 35.15 | 949,539 | +0.08(+0.23%) |
Dec 20, 2016 | 34.74 | 35.19 | 34.73 | 35.07 | 633,353 | +0.36(+1.03%) |
Dec 19, 2016 | 34.69 | 34.87 | 34.48 | 34.71 | 788,462 | +0.14(+0.41%) |
Dec 16, 2016 | 34.54 | 35.08 | 34.33 | 34.57 | 1,402,736 | -0.06(-0.18%) |
Dec 15, 2016 | 34.96 | 35.19 | 34.57 | 34.63 | 631,634 | -0.22(-0.64%) |
Dec 14, 2016 | 35.19 | 35.38 | 34.67 | 34.85 | 1,027,518 | -0.16(-0.46%) |
Dec 13, 2016 | 35.02 | 35.26 | 34.53 | 35.01 | 1,464,505 | +0.02(+0.05%) |
Dec 12, 2016 | 34.85 | 35.10 | 34.59 | 35.00 | 829,982 | -0.13(-0.38%) |
Dec 09, 2016 | 35.30 | 35.30 | 34.72 | 35.13 | 1,219,266 | -0.06(-0.18%) |
Dec 08, 2016 | 34.89 | 35.32 | 34.82 | 35.19 | 824,648 | +0.28(+0.82%) |
Dec 07, 2016 | 34.74 | 34.95 | 34.33 | 34.91 | 1,107,707 | +0.20(+0.59%) |
Dec 06, 2016 | 34.39 | 34.82 | 34.38 | 34.70 | 762,571 | +0.48(+1.40%) |
Dec 05, 2016 | 33.78 | 34.31 | 33.58 | 34.22 | 1,780,327 | +0.46(+1.37%) |
Dec 02, 2016 | 35.00 | 35.06 | 33.66 | 33.76 | 1,186,671 | -1.22(-3.49%) |
Dec 01, 2016 | 35.40 | 35.62 | 34.84 | 34.98 | 1,075,282 | -0.48(-1.36%) |
Nov 30, 2016 | 36.10 | 36.37 | 35.45 | 35.46 | 949,071 | -0.79(-2.19%) |
Nov 29, 2016 | 36.87 | 37.03 | 36.18 | 36.25 | 942,934 | -0.54(-1.47%) |
Nov 28, 2016 | 37.15 | 37.15 | 36.54 | 36.79 | 627,520 | -0.35(-0.95%) |
Nov 25, 2016 | 37.04 | 37.16 | 36.82 | 37.14 | 138,134 | +0.28(+0.77%) |
Nov 23, 2016 | 36.86 | 36.86 | 36.86 | 0 | +0.12(+0.34%) | |
Nov 22, 2016 | 36.73 | 36.82 | 36.59 | 36.74 | 681,539 | +0.04(+0.12%) |
Nov 21, 2016 | 37.11 | 37.11 | 36.44 | 36.69 | 576,012 | -0.20(-0.55%) |
Nov 18, 2016 | 37.05 | 37.05 | 36.65 | 36.90 | 452,553 | -0.44(-1.18%) |
Nov 17, 2016 | 36.77 | 37.36 | 36.59 | 37.34 | 827,769 | +0.43(+1.17%) |
Nov 16, 2016 | 37.02 | 37.63 | 36.86 | 36.90 | 512,382 | -0.11(-0.31%) |
Nov 15, 2016 | 36.87 | 37.22 | 36.60 | 37.02 | 939,666 | +0.19(+0.50%) |
Nov 14, 2016 | 36.17 | 36.85 | 36.17 | 36.83 | 1,412,417 | +0.88(+2.43%) |
Nov 11, 2016 | 35.46 | 36.12 | 35.22 | 35.96 | 956,068 | +0.58(+1.65%) |
Nov 10, 2016 | 35.48 | 35.74 | 35.05 | 35.37 | 1,118,955 | -0.02(-0.05%) |
Nov 09, 2016 | 35.26 | 35.83 | 35.11 | 35.39 | 1,095,861 | -0.23(-0.65%) |
Nov 08, 2016 | 35.52 | 36.22 | 34.57 | 35.62 | 1,242,045 | -0.23(-0.64%) |
Nov 07, 2016 | 35.52 | 35.89 | 35.29 | 35.85 | 943,564 | +0.63(+1.78%) |
Nov 04, 2016 | 35.27 | 35.46 | 35.05 | 35.22 | 1,200,594 | -0.17(-0.47%) |
Nov 03, 2016 | 35.15 | 35.53 | 35.10 | 35.39 | 877,064 | +0.27(+0.78%) |
Nov 02, 2016 | 34.88 | 35.46 | 34.88 | 35.12 | 661,450 | +0.08(+0.23%) |
Nov 01, 2016 | 35.22 | 35.34 | 34.62 | 35.04 | 616,890 | -0.15(-0.43%) |
Oct 31, 2016 | 35.15 | 35.78 | 35.00 | 35.19 | 596,215 | +0.87(+2.52%) |
Oct 28, 2016 | 34.32 | 34.75 | 34.21 | 34.32 | 377,099 | +0.00(+0.00%) |
Oct 27, 2016 | 35.29 | 35.29 | 34.12 | 34.32 | 802,605 | -0.82(-2.34%) |
Oct 26, 2016 | 35.21 | 35.44 | 35.12 | 35.15 | 371,382 | -0.05(-0.15%) |
Oct 25, 2016 | 35.32 | 35.45 | 35.14 | 35.20 | 300,621 | -0.17(-0.48%) |
Oct 24, 2016 | 36.23 | 36.23 | 35.31 | 35.37 | 349,269 | +0.04(+0.10%) |
Oct 21, 2016 | 35.29 | 35.47 | 35.09 | 35.33 | 398,518 | -0.01(-0.03%) |
Oct 20, 2016 | 35.59 | 35.71 | 35.16 | 35.34 | 576,085 | -0.02(-0.05%) |
Oct 19, 2016 | 35.37 | 35.52 | 35.13 | 35.36 | 368,341 | +0.08(+0.23%) |
Oct 18, 2016 | 35.60 | 35.60 | 35.23 | 35.28 | 642,324 | +0.07(+0.20%) |
Oct 17, 2016 | 35.29 | 35.49 | 35.07 | 35.21 | 995,557 | -0.14(-0.40%) |
Oct 14, 2016 | 35.33 | 35.62 | 35.11 | 35.35 | 896,323 | +0.27(+0.78%) |
Oct 13, 2016 | 34.98 | 35.19 | 34.66 | 35.07 | 463,802 | +0.16(+0.46%) |
Oct 12, 2016 | 34.91 | 35.04 | 34.76 | 34.92 | 398,846 | -0.02(-0.05%) |
Oct 11, 2016 | 35.15 | 35.32 | 34.82 | 34.93 | 757,200 | -0.21(-0.60%) |
Oct 10, 2016 | 35.27 | 35.53 | 34.97 | 35.15 | 444,848 | +0.17(+0.48%) |
Oct 07, 2016 | 35.11 | 35.26 | 34.86 | 34.98 | 631,361 | -0.06(-0.18%) |
Oct 06, 2016 | 34.46 | 35.21 | 34.30 | 35.04 | 897,147 | +0.66(+1.93%) |
Oct 05, 2016 | 33.97 | 34.52 | 33.97 | 34.38 | 754,277 | +0.64(+1.89%) |
Oct 04, 2016 | 34.21 | 34.38 | 33.53 | 33.74 | 445,829 | -0.57(-1.67%) |
Oct 03, 2016 | 33.83 | 34.34 | 33.73 | 34.31 | 447,236 | +0.47(+1.38%) |
Sep 30, 2016 | 33.74 | 34.01 | 33.62 | 33.85 | 490,643 | +0.13(+0.39%) |
Sep 29, 2016 | 34.07 | 34.07 | 33.66 | 33.71 | 336,835 | -0.27(-0.78%) |
Sep 28, 2016 | 33.83 | 34.08 | 33.59 | 33.98 | 332,867 | +0.18(+0.52%) |
Sep 27, 2016 | 33.57 | 33.84 | 33.37 | 33.80 | 339,055 | +0.24(+0.71%) |
Sep 26, 2016 | 33.87 | 33.98 | 33.56 | 33.56 | 443,285 | -0.51(-1.51%) |
Sep 23, 2016 | 33.89 | 34.30 | 33.77 | 34.08 | 400,493 | +0.04(+0.13%) |
Sep 22, 2016 | 33.82 | 34.13 | 33.58 | 34.03 | 1,158,476 | +0.34(+1.02%) |
Sep 21, 2016 | 33.93 | 33.93 | 33.20 | 33.69 | 1,261,768 | +0.04(+0.13%) |
Sep 20, 2016 | 33.94 | 33.94 | 33.63 | 33.64 | 329,446 | -0.21(-0.63%) |
Sep 19, 2016 | 34.01 | 34.23 | 33.60 | 33.85 | 385,117 | -0.19(-0.55%) |
Sep 16, 2016 | 33.92 | 34.12 | 33.74 | 34.04 | 766,378 | -0.03(-0.08%) |
Sep 15, 2016 | 33.55 | 34.15 | 33.38 | 34.07 | 372,365 | +0.45(+1.34%) |
Sep 14, 2016 | 33.83 | 34.14 | 33.59 | 33.62 | 397,134 | -0.33(-0.96%) |
Sep 13, 2016 | 34.07 | 34.30 | 33.75 | 33.94 | 506,565 | -0.33(-0.95%) |
Sep 12, 2016 | 33.85 | 34.29 | 33.71 | 34.27 | 561,627 | +0.40(+1.17%) |
Sep 09, 2016 | 34.01 | 34.22 | 33.77 | 33.87 | 687,465 | -0.30(-0.88%) |
Sep 08, 2016 | 34.39 | 34.41 | 34.05 | 34.17 | 427,533 | -0.22(-0.64%) |
Sep 07, 2016 | 34.22 | 34.61 | 34.16 | 34.39 | 408,581 | +0.13(+0.39%) |
Sep 06, 2016 | 34.46 | 34.47 | 34.00 | 34.26 | 391,594 | -0.22(-0.64%) |
Sep 02, 2016 | 34.30 | 34.48 | 34.48 | 34.48 | 534,411 | +0.35(+1.04%) |
Sep 01, 2016 | 34.28 | 34.46 | 33.92 | 34.13 | 834,814 | -0.04(-0.13%) |
Aug 31, 2016 | 34.04 | 34.44 | 33.94 | 34.17 | 655,254 | +0.25(+0.73%) |
Aug 30, 2016 | 33.59 | 34.00 | 33.59 | 33.92 | 800,235 | +0.30(+0.89%) |
Aug 29, 2016 | 33.55 | 33.76 | 33.43 | 33.62 | 453,793 | +0.17(+0.50%) |
Aug 26, 2016 | 33.97 | 34.22 | 33.28 | 33.46 | 920,433 | -0.40(-1.19%) |
Aug 25, 2016 | 33.68 | 33.96 | 33.51 | 33.86 | 579,736 | +0.04(+0.13%) |
Aug 24, 2016 | 33.39 | 33.94 | 33.21 | 33.82 | 681,173 | +0.54(+1.64%) |
Aug 23, 2016 | 33.18 | 33.39 | 33.18 | 33.27 | 289,091 | +0.16(+0.48%) |
Aug 22, 2016 | 33.18 | 33.18 | 32.94 | 33.11 | 249,686 | -0.18(-0.55%) |
Aug 19, 2016 | 33.58 | 33.60 | 33.18 | 33.30 | 354,178 | -0.39(-1.15%) |
Aug 18, 2016 | 33.37 | 33.72 | 33.33 | 33.68 | 553,611 | +0.34(+1.03%) |
Aug 17, 2016 | 33.26 | 33.42 | 33.09 | 33.34 | 636,307 | -0.02(-0.05%) |
Aug 16, 2016 | 33.26 | 33.45 | 32.95 | 33.36 | 610,871 | +0.08(+0.24%) |
Aug 15, 2016 | 33.32 | 33.61 | 33.19 | 33.28 | 884,194 | -0.04(-0.13%) |
Aug 12, 2016 | 33.63 | 33.88 | 33.09 | 33.32 | 617,109 | -0.19(-0.58%) |
Aug 11, 2016 | 32.97 | 33.58 | 32.73 | 33.52 | 1,063,138 | +0.76(+2.33%) |
Aug 10, 2016 | 32.29 | 32.82 | 32.13 | 32.75 | 923,054 | -0.35(-1.06%) |
Aug 09, 2016 | 33.38 | 33.52 | 32.66 | 33.11 | 1,510,768 | -0.27(-0.82%) |
Aug 08, 2016 | 32.80 | 33.47 | 32.73 | 33.38 | 1,430,335 | +0.67(+2.04%) |
Aug 05, 2016 | 33.11 | 33.25 | 32.67 | 32.71 | 893,454 | -0.18(-0.56%) |
Aug 04, 2016 | 32.70 | 33.20 | 32.49 | 32.89 | 946,088 | +0.66(+2.04%) |
Aug 03, 2016 | 32.03 | 32.28 | 31.67 | 32.24 | 1,149,784 | +0.11(+0.33%) |
Aug 02, 2016 | 32.54 | 32.74 | 32.13 | 32.13 | 827,805 | -0.46(-1.40%) |
Aug 01, 2016 | 32.90 | 33.18 | 32.56 | 32.59 | 1,363,954 | -0.42(-1.28%) |
Jul 29, 2016 | 32.96 | 33.22 | 32.71 | 33.01 | 572,664 | -0.03(-0.08%) |
Jul 28, 2016 | 33.10 | 33.23 | 32.81 | 33.03 | 788,724 | -0.06(-0.19%) |
Jul 27, 2016 | 33.67 | 33.67 | 32.60 | 33.10 | 2,312,212 | -0.57(-1.69%) |
Jul 26, 2016 | 34.27 | 34.41 | 33.42 | 33.67 | 1,431,760 | -0.69(-2.02%) |
Jul 25, 2016 | 34.46 | 34.63 | 34.27 | 34.36 | 835,554 | -0.11(-0.33%) |
Jul 22, 2016 | 33.90 | 34.48 | 33.84 | 34.47 | 651,778 | +0.53(+1.55%) |
Jul 21, 2016 | 33.35 | 34.06 | 33.35 | 33.95 | 1,267,332 | +0.47(+1.39%) |
Jul 20, 2016 | 33.64 | 33.64 | 33.29 | 33.48 | 892,015 | +0.02(+0.05%) |
Jul 19, 2016 | 33.20 | 33.47 | 32.98 | 33.47 | 911,555 | +0.11(+0.32%) |
Jul 18, 2016 | 33.00 | 33.57 | 33.00 | 33.36 | 678,050 | +0.30(+0.90%) |
Jul 15, 2016 | 33.27 | 33.32 | 32.70 | 33.06 | 732,733 | -0.03(-0.08%) |
Jul 14, 2016 | 32.68 | 33.39 | 32.63 | 33.09 | 1,771,648 | +0.45(+1.37%) |
Jul 13, 2016 | 32.17 | 32.76 | 32.17 | 32.64 | 765,234 | +0.28(+0.87%) |
Jul 12, 2016 | 31.89 | 32.59 | 31.80 | 32.36 | 758,922 | +0.57(+1.80%) |
Jul 11, 2016 | 31.31 | 31.88 | 31.27 | 31.79 | 636,617 | +0.65(+2.09%) |
Jul 08, 2016 | 31.02 | 31.45 | 30.80 | 31.14 | 799,051 | +0.32(+1.03%) |
Jul 07, 2016 | 30.80 | 31.04 | 30.64 | 30.82 | 486,893 | -0.11(-0.34%) |
Jul 06, 2016 | 31.28 | 31.28 | 30.64 | 30.93 | 1,167,244 | -0.49(-1.56%) |
Jul 05, 2016 | 31.73 | 31.83 | 31.14 | 31.42 | 531,794 | -0.47(-1.46%) |
Jul 01, 2016 | 32.04 | 31.88 | 31.88 | 31.88 | 803,748 | -0.12(-0.38%) |
Jun 30, 2016 | 31.17 | 32.02 | 31.05 | 32.01 | 1,556,250 | +1.06(+3.43%) |
Jun 29, 2016 | 29.34 | 31.06 | 29.34 | 30.95 | 2,077,845 | +1.98(+6.82%) |
Jun 28, 2016 | 29.30 | 29.53 | 28.62 | 28.97 | 872,032 | -0.31(-1.05%) |
Jun 27, 2016 | 29.46 | 29.56 | 28.99 | 29.28 | 919,736 | -0.32(-1.07%) |
Jun 24, 2016 | 29.41 | 30.04 | 29.22 | 29.59 | 1,261,157 | -0.86(-2.83%) |
Jun 23, 2016 | 30.25 | 30.56 | 30.18 | 30.45 | 455,897 | +0.54(+1.79%) |
Jun 22, 2016 | 29.85 | 30.11 | 29.75 | 29.92 | 397,144 | +0.15(+0.50%) |
Jun 21, 2016 | 30.16 | 30.27 | 29.51 | 29.77 | 387,379 | -0.36(-1.19%) |
Jun 20, 2016 | 30.02 | 30.37 | 30.02 | 30.13 | 601,854 | +0.21(+0.70%) |
Jun 17, 2016 | 29.73 | 30.00 | 29.51 | 29.92 | 900,865 | +0.25(+0.83%) |
Jun 16, 2016 | 29.69 | 29.81 | 29.41 | 29.67 | 325,328 | -0.15(-0.50%) |
Jun 15, 2016 | 29.41 | 29.94 | 29.19 | 29.82 | 834,936 | +0.47(+1.58%) |
Jun 14, 2016 | 29.06 | 29.41 | 28.94 | 29.36 | 1,185,137 | +0.21(+0.72%) |
Jun 13, 2016 | 29.34 | 29.57 | 29.14 | 29.15 | 892,736 | -0.51(-1.72%) |
Jun 10, 2016 | 29.46 | 29.75 | 29.35 | 29.66 | 967,917 | -0.32(-1.08%) |
Jun 09, 2016 | 30.26 | 30.34 | 29.80 | 29.98 | 657,720 | -0.28(-0.93%) |
Jun 08, 2016 | 30.59 | 30.63 | 30.23 | 30.26 | 581,014 | -0.32(-1.03%) |
Jun 07, 2016 | 30.59 | 30.68 | 30.29 | 30.58 | 759,314 | +0.01(+0.03%) |
Jun 06, 2016 | 31.29 | 31.39 | 30.55 | 30.57 | 778,874 | -0.64(-2.05%) |
Jun 03, 2016 | 31.53 | 31.53 | 30.81 | 31.21 | 686,619 | -0.51(-1.59%) |
Jun 02, 2016 | 31.19 | 31.73 | 31.01 | 31.71 | 840,635 | +0.52(+1.68%) |
Jun 01, 2016 | 31.23 | 31.41 | 30.90 | 31.19 | 673,434 | -0.33(-1.05%) |
May 31, 2016 | 31.71 | 31.98 | 31.23 | 31.52 | 785,590 | -0.17(-0.55%) |
May 27, 2016 | 31.43 | 31.70 | 31.70 | 31.70 | 383,234 | +0.23(+0.72%) |
May 26, 2016 | 31.49 | 31.54 | 31.20 | 31.47 | 403,947 | +0.19(+0.61%) |
May 25, 2016 | 31.27 | 31.44 | 31.18 | 31.28 | 461,477 | +0.01(+0.03%) |
May 24, 2016 | 31.41 | 31.54 | 31.18 | 31.27 | 559,910 | +0.06(+0.20%) |
May 23, 2016 | 31.00 | 31.24 | 30.76 | 31.21 | 506,755 | +0.21(+0.67%) |
May 20, 2016 | 30.80 | 31.21 | 30.80 | 31.00 | 552,953 | +0.42(+1.37%) |
May 19, 2016 | 30.59 | 30.78 | 30.25 | 30.58 | 527,723 | -0.23(-0.74%) |
May 18, 2016 | 30.42 | 31.15 | 30.34 | 30.81 | 718,650 | +0.38(+1.26%) |
May 17, 2016 | 31.08 | 31.23 | 30.39 | 30.42 | 510,500 | -0.73(-2.35%) |
May 16, 2016 | 30.82 | 31.30 | 30.69 | 31.16 | 697,242 | +0.40(+1.30%) |
May 13, 2016 | 31.03 | 31.17 | 30.70 | 30.76 | 612,266 | -0.24(-0.76%) |
May 12, 2016 | 31.40 | 31.56 | 30.78 | 30.99 | 528,926 | -0.25(-0.81%) |
May 11, 2016 | 31.26 | 31.57 | 31.07 | 31.24 | 789,165 | -0.07(-0.22%) |
May 10, 2016 | 30.49 | 31.51 | 30.20 | 31.31 | 1,060,582 | +0.66(+2.16%) |
May 09, 2016 | 30.75 | 30.95 | 30.26 | 30.65 | 577,515 | -0.03(-0.11%) |
May 06, 2016 | 30.59 | 30.78 | 30.26 | 30.69 | 401,376 | -0.07(-0.23%) |
May 05, 2016 | 30.71 | 30.91 | 30.57 | 30.76 | 403,126 | +0.22(+0.71%) |
May 04, 2016 | 30.58 | 30.75 | 30.29 | 30.54 | 401,755 | -0.16(-0.51%) |
May 03, 2016 | 30.71 | 30.87 | 30.39 | 30.69 | 395,867 | -0.17(-0.56%) |