Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.05 | 38.47 | 37.16 | 37.21 | 148,175 | -0.84(-2.21%) |
Apr 27, 2017 | 37.82 | 38.43 | 37.73 | 38.05 | 156,604 | +0.33(+0.87%) |
Apr 26, 2017 | 37.91 | 38.33 | 37.73 | 37.73 | 189,147 | -0.23(-0.62%) |
Apr 25, 2017 | 38.75 | 39.04 | 37.96 | 37.96 | 232,472 | -0.37(-0.98%) |
Apr 24, 2017 | 37.54 | 38.47 | 37.54 | 38.33 | 168,706 | +1.22(+3.28%) |
Apr 21, 2017 | 36.74 | 37.26 | 36.51 | 37.12 | 228,605 | +0.42(+1.15%) |
Apr 20, 2017 | 35.67 | 37.80 | 35.06 | 36.70 | 398,809 | +3.09(+9.19%) |
Apr 19, 2017 | 33.61 | 33.98 | 33.37 | 33.61 | 191,568 | +0.28(+0.84%) |
Apr 18, 2017 | 33.23 | 33.65 | 33.00 | 33.33 | 146,006 | +0.00(+0.00%) |
Apr 17, 2017 | 33.14 | 33.56 | 33.14 | 33.33 | 166,013 | +0.23(+0.71%) |
Apr 13, 2017 | 33.37 | 33.61 | 33.00 | 33.09 | 67,279 | -0.33(-0.98%) |
Apr 12, 2017 | 34.07 | 34.07 | 33.33 | 33.42 | 89,498 | -0.75(-2.19%) |
Apr 11, 2017 | 34.07 | 34.31 | 33.75 | 34.17 | 82,497 | +0.00(+0.00%) |
Apr 10, 2017 | 33.98 | 34.36 | 33.84 | 34.17 | 79,086 | +0.23(+0.69%) |
Apr 07, 2017 | 33.98 | 34.49 | 33.75 | 33.93 | 140,653 | -0.14(-0.41%) |
Apr 06, 2017 | 33.61 | 34.33 | 33.37 | 34.07 | 109,344 | +0.51(+1.53%) |
Apr 05, 2017 | 33.70 | 34.03 | 33.47 | 33.56 | 122,979 | +0.00(+0.00%) |
Apr 04, 2017 | 33.47 | 33.70 | 33.19 | 33.56 | 104,859 | -0.05(-0.14%) |
Apr 03, 2017 | 34.54 | 34.54 | 33.37 | 33.61 | 117,013 | -0.80(-2.31%) |
Mar 31, 2017 | 34.45 | 34.68 | 34.07 | 34.40 | 147,722 | +0.00(+0.00%) |
Mar 30, 2017 | 33.98 | 34.45 | 33.98 | 34.40 | 122,111 | +0.42(+1.24%) |
Mar 29, 2017 | 33.75 | 34.03 | 33.56 | 33.98 | 76,052 | +0.19(+0.55%) |
Mar 28, 2017 | 33.51 | 33.89 | 33.14 | 33.79 | 110,021 | +0.19(+0.56%) |
Mar 27, 2017 | 33.23 | 33.79 | 33.07 | 33.61 | 89,286 | +0.14(+0.42%) |
Mar 24, 2017 | 33.75 | 33.96 | 33.33 | 33.47 | 94,637 | +0.05(+0.14%) |
Mar 23, 2017 | 33.28 | 33.70 | 33.00 | 33.42 | 71,977 | +0.09(+0.28%) |
Mar 22, 2017 | 33.47 | 33.98 | 32.86 | 33.33 | 79,037 | -0.14(-0.42%) |
Mar 21, 2017 | 34.03 | 34.12 | 33.33 | 33.47 | 188,464 | -0.51(-1.51%) |
Mar 20, 2017 | 34.36 | 34.36 | 33.70 | 33.98 | 137,096 | -0.23(-0.68%) |
Mar 17, 2017 | 33.89 | 34.40 | 33.61 | 34.21 | 408,659 | +0.70(+2.10%) |
Mar 16, 2017 | 33.47 | 33.58 | 33.28 | 33.51 | 79,651 | +0.28(+0.84%) |
Mar 15, 2017 | 32.67 | 33.40 | 32.53 | 33.23 | 105,911 | +0.66(+2.01%) |
Mar 14, 2017 | 32.72 | 32.72 | 32.25 | 32.58 | 74,123 | -0.23(-0.71%) |
Mar 13, 2017 | 32.95 | 33.14 | 32.72 | 32.81 | 69,710 | -0.14(-0.43%) |
Mar 10, 2017 | 32.67 | 32.95 | 32.34 | 32.95 | 111,634 | +0.56(+1.73%) |
Mar 09, 2017 | 32.53 | 32.79 | 32.20 | 32.39 | 166,399 | -0.23(-0.72%) |
Mar 08, 2017 | 33.33 | 33.33 | 32.58 | 32.62 | 98,725 | -0.51(-1.55%) |
Mar 07, 2017 | 33.37 | 33.65 | 33.14 | 33.14 | 97,968 | -0.33(-0.98%) |
Mar 06, 2017 | 33.79 | 33.84 | 33.47 | 33.47 | 209,788 | -0.66(-1.92%) |
Mar 03, 2017 | 34.17 | 34.36 | 33.89 | 34.12 | 171,261 | +0.00(+0.00%) |
Mar 02, 2017 | 34.45 | 34.45 | 33.93 | 34.12 | 328,892 | -0.28(-0.82%) |
Mar 01, 2017 | 34.82 | 34.87 | 34.36 | 34.40 | 239,664 | +0.14(+0.41%) |
Feb 28, 2017 | 34.40 | 34.40 | 33.89 | 34.26 | 167,751 | -0.23(-0.68%) |
Feb 27, 2017 | 34.21 | 34.68 | 33.98 | 34.50 | 199,324 | +0.28(+0.82%) |
Feb 24, 2017 | 33.42 | 34.21 | 33.14 | 34.21 | 118,217 | +0.72(+2.14%) |
Feb 23, 2017 | 33.97 | 33.97 | 33.36 | 33.50 | 127,740 | -0.33(-0.97%) |
Feb 22, 2017 | 33.64 | 33.83 | 33.36 | 33.83 | 62,432 | +0.19(+0.55%) |
Feb 21, 2017 | 33.64 | 33.97 | 33.59 | 33.64 | 93,225 | +0.19(+0.56%) |
Feb 17, 2017 | 33.45 | 33.45 | 33.45 | 0 | +0.14(+0.42%) | |
Feb 16, 2017 | 33.64 | 33.64 | 32.99 | 33.31 | 105,406 | -0.23(-0.70%) |
Feb 15, 2017 | 33.13 | 33.69 | 33.08 | 33.55 | 150,984 | +0.33(+0.98%) |
Feb 14, 2017 | 34.06 | 34.06 | 33.17 | 33.22 | 143,579 | -1.03(-3.00%) |
Feb 13, 2017 | 34.25 | 34.43 | 34.06 | 34.25 | 140,825 | +0.23(+0.69%) |
Feb 10, 2017 | 33.78 | 34.11 | 33.45 | 34.01 | 158,630 | +0.37(+1.11%) |
Feb 09, 2017 | 32.71 | 34.06 | 32.66 | 33.64 | 250,234 | +0.89(+2.71%) |
Feb 08, 2017 | 33.17 | 33.31 | 32.68 | 32.75 | 169,972 | -0.56(-1.68%) |
Feb 07, 2017 | 33.64 | 34.80 | 32.19 | 33.31 | 489,319 | -2.57(-7.15%) |
Feb 06, 2017 | 36.53 | 36.58 | 35.78 | 35.88 | 165,542 | -0.70(-1.91%) |
Feb 03, 2017 | 36.30 | 36.72 | 36.11 | 36.58 | 104,129 | +0.56(+1.55%) |
Feb 02, 2017 | 35.50 | 36.20 | 35.50 | 36.02 | 153,030 | +0.37(+1.05%) |
Feb 01, 2017 | 36.02 | 36.18 | 35.41 | 35.64 | 146,074 | -0.33(-0.91%) |
Jan 31, 2017 | 35.97 | 36.20 | 35.50 | 35.97 | 169,616 | -0.05(-0.13%) |
Jan 30, 2017 | 36.25 | 36.30 | 35.60 | 36.02 | 161,148 | -0.51(-1.41%) |
Jan 27, 2017 | 36.39 | 36.72 | 36.30 | 36.53 | 92,060 | +0.09(+0.26%) |
Jan 26, 2017 | 36.48 | 36.53 | 36.02 | 36.44 | 102,196 | +0.00(+0.00%) |
Jan 25, 2017 | 35.88 | 36.48 | 35.64 | 36.44 | 158,873 | +0.89(+2.49%) |
Jan 24, 2017 | 35.22 | 35.78 | 35.22 | 35.55 | 139,356 | +0.42(+1.20%) |
Jan 23, 2017 | 35.13 | 35.36 | 34.90 | 35.13 | 92,237 | +0.00(+0.00%) |
Jan 20, 2017 | 35.46 | 35.67 | 35.08 | 35.13 | 138,041 | -0.37(-1.05%) |
Jan 19, 2017 | 35.69 | 35.74 | 35.27 | 35.50 | 108,483 | -0.05(-0.13%) |
Jan 18, 2017 | 35.64 | 35.85 | 35.41 | 35.55 | 70,041 | +0.05(+0.13%) |
Jan 17, 2017 | 35.32 | 35.53 | 35.27 | 35.50 | 115,147 | +0.00(+0.00%) |
Jan 13, 2017 | 35.50 | 35.50 | 35.50 | 0 | -0.33(-0.91%) | |
Jan 12, 2017 | 36.95 | 36.95 | 35.69 | 35.83 | 175,173 | -1.17(-3.15%) |
Jan 11, 2017 | 35.04 | 37.18 | 34.99 | 37.00 | 276,110 | +2.05(+5.87%) |
Jan 10, 2017 | 34.01 | 34.99 | 33.97 | 34.95 | 200,875 | +0.89(+2.60%) |
Jan 09, 2017 | 34.53 | 34.62 | 33.99 | 34.06 | 129,800 | -0.51(-1.48%) |
Jan 06, 2017 | 34.85 | 34.95 | 34.53 | 34.57 | 81,153 | -0.19(-0.54%) |
Jan 05, 2017 | 34.95 | 35.32 | 34.34 | 34.76 | 120,378 | -0.19(-0.53%) |
Jan 04, 2017 | 34.57 | 35.08 | 34.57 | 34.95 | 190,440 | +0.51(+1.49%) |
Jan 03, 2017 | 34.71 | 34.76 | 34.11 | 34.43 | 196,931 | -0.05(-0.14%) |
Dec 30, 2016 | 34.48 | 34.48 | 34.48 | 0 | -0.42(-1.20%) | |
Dec 29, 2016 | 34.99 | 35.34 | 34.71 | 34.90 | 210,860 | -0.14(-0.40%) |
Dec 28, 2016 | 35.97 | 36.29 | 34.99 | 35.04 | 122,346 | -0.93(-2.59%) |
Dec 27, 2016 | 36.06 | 36.16 | 35.55 | 35.97 | 69,285 | +0.05(+0.13%) |
Dec 23, 2016 | 35.92 | 35.92 | 35.92 | 0 | +0.42(+1.18%) | |
Dec 22, 2016 | 35.74 | 35.74 | 35.18 | 35.50 | 55,414 | -0.14(-0.39%) |
Dec 21, 2016 | 35.78 | 36.02 | 35.60 | 35.64 | 53,536 | -0.23(-0.65%) |
Dec 20, 2016 | 35.55 | 36.53 | 35.32 | 35.88 | 135,409 | +0.33(+0.92%) |
Dec 19, 2016 | 35.27 | 35.97 | 35.13 | 35.55 | 121,439 | +0.42(+1.20%) |
Dec 16, 2016 | 35.60 | 35.97 | 35.04 | 35.13 | 458,620 | -0.33(-0.92%) |
Dec 15, 2016 | 35.83 | 36.20 | 34.85 | 35.46 | 199,035 | -0.33(-0.91%) |
Dec 14, 2016 | 35.46 | 36.06 | 35.41 | 35.78 | 119,342 | +0.09(+0.26%) |
Dec 13, 2016 | 36.20 | 36.34 | 35.50 | 35.69 | 151,331 | -0.28(-0.78%) |
Dec 12, 2016 | 35.83 | 36.11 | 35.50 | 35.97 | 137,297 | +0.05(+0.13%) |
Dec 09, 2016 | 35.88 | 36.02 | 35.53 | 35.92 | 161,088 | +0.23(+0.65%) |
Dec 08, 2016 | 34.66 | 35.69 | 34.62 | 35.69 | 172,464 | +0.98(+2.82%) |
Dec 07, 2016 | 34.34 | 34.90 | 34.06 | 34.71 | 102,276 | +0.42(+1.22%) |
Dec 06, 2016 | 34.06 | 34.39 | 33.78 | 34.29 | 117,062 | +0.09(+0.27%) |
Dec 05, 2016 | 33.83 | 34.20 | 33.64 | 34.20 | 156,149 | +0.70(+2.09%) |
Dec 02, 2016 | 33.55 | 34.06 | 33.22 | 33.50 | 223,606 | +0.00(+0.00%) |
Dec 01, 2016 | 33.92 | 33.97 | 32.94 | 33.50 | 170,262 | -0.33(-0.97%) |
Nov 30, 2016 | 34.20 | 34.20 | 33.65 | 33.83 | 169,792 | -0.14(-0.41%) |
Nov 29, 2016 | 34.01 | 34.20 | 33.45 | 33.97 | 195,920 | +0.05(+0.14%) |
Nov 28, 2016 | 33.59 | 34.11 | 33.45 | 33.92 | 187,642 | +0.15(+0.46%) |
Nov 25, 2016 | 33.67 | 34.00 | 33.58 | 33.76 | 58,697 | +0.09(+0.28%) |
Nov 23, 2016 | 33.67 | 33.67 | 33.67 | 0 | +0.51(+1.54%) | |
Nov 22, 2016 | 32.79 | 33.58 | 32.69 | 33.16 | 673,105 | +0.51(+1.57%) |
Nov 21, 2016 | 32.97 | 33.35 | 32.60 | 32.65 | 205,961 | -0.05(-0.14%) |
Nov 18, 2016 | 32.56 | 33.09 | 32.32 | 32.69 | 283,603 | +0.33(+1.01%) |
Nov 17, 2016 | 32.46 | 33.02 | 32.37 | 32.37 | 215,540 | -0.09(-0.29%) |
Nov 16, 2016 | 32.93 | 33.16 | 32.42 | 32.46 | 291,007 | -0.47(-1.41%) |
Nov 15, 2016 | 33.21 | 33.21 | 32.42 | 32.93 | 190,387 | -0.42(-1.26%) |
Nov 14, 2016 | 33.49 | 33.86 | 33.02 | 33.35 | 158,464 | +0.14(+0.42%) |
Nov 11, 2016 | 32.04 | 33.63 | 31.95 | 33.21 | 228,448 | +1.21(+3.78%) |
Nov 10, 2016 | 31.86 | 32.32 | 31.58 | 32.00 | 171,829 | +0.42(+1.33%) |
Nov 09, 2016 | 30.18 | 31.86 | 30.18 | 31.58 | 147,456 | +0.98(+3.19%) |
Nov 08, 2016 | 30.32 | 30.93 | 30.28 | 30.60 | 102,533 | +0.28(+0.92%) |
Nov 07, 2016 | 30.42 | 30.56 | 30.04 | 30.32 | 116,043 | +0.51(+1.72%) |
Nov 04, 2016 | 29.63 | 30.23 | 29.44 | 29.81 | 155,086 | +0.33(+1.10%) |
Nov 03, 2016 | 29.49 | 30.00 | 29.35 | 29.49 | 190,044 | -0.05(-0.16%) |
Nov 02, 2016 | 29.67 | 29.74 | 29.39 | 29.53 | 142,448 | -0.14(-0.47%) |
Nov 01, 2016 | 29.90 | 30.04 | 29.35 | 29.67 | 154,250 | -0.23(-0.78%) |
Oct 31, 2016 | 29.63 | 30.00 | 29.30 | 29.90 | 196,594 | +0.42(+1.42%) |
Oct 28, 2016 | 29.39 | 29.86 | 29.37 | 29.49 | 112,408 | +0.16(+0.54%) |
Oct 27, 2016 | 29.86 | 29.90 | 29.22 | 29.33 | 103,909 | -0.41(-1.38%) |
Oct 26, 2016 | 29.73 | 30.16 | 29.58 | 29.74 | 131,211 | -0.06(-0.19%) |
Oct 25, 2016 | 29.90 | 29.96 | 29.50 | 29.79 | 177,393 | -0.11(-0.37%) |
Oct 24, 2016 | 29.65 | 30.05 | 29.63 | 29.90 | 101,528 | +0.47(+1.61%) |
Oct 21, 2016 | 29.20 | 29.44 | 28.98 | 29.43 | 164,693 | -0.08(-0.28%) |
Oct 20, 2016 | 28.81 | 29.73 | 28.80 | 29.51 | 215,236 | +0.60(+2.06%) |
Oct 19, 2016 | 28.67 | 29.36 | 28.49 | 28.92 | 208,187 | +0.36(+1.27%) |
Oct 18, 2016 | 28.69 | 29.73 | 27.25 | 28.56 | 569,346 | -2.15(-7.00%) |
Oct 17, 2016 | 30.77 | 30.92 | 30.33 | 30.70 | 77,925 | -0.05(-0.15%) |
Oct 14, 2016 | 30.37 | 31.09 | 30.37 | 30.75 | 89,394 | +0.30(+0.98%) |
Oct 13, 2016 | 30.43 | 30.56 | 30.27 | 30.45 | 129,122 | -0.19(-0.61%) |
Oct 12, 2016 | 30.37 | 30.78 | 30.24 | 30.64 | 76,278 | +0.10(+0.34%) |
Oct 11, 2016 | 30.95 | 30.98 | 30.38 | 30.54 | 92,569 | -0.54(-1.74%) |
Oct 10, 2016 | 30.99 | 31.23 | 30.97 | 31.08 | 58,012 | +0.17(+0.54%) |
Oct 07, 2016 | 31.49 | 31.62 | 30.77 | 30.91 | 108,722 | -0.45(-1.42%) |
Oct 06, 2016 | 31.31 | 31.42 | 31.09 | 31.36 | 88,419 | -0.11(-0.35%) |
Oct 05, 2016 | 31.29 | 31.57 | 31.00 | 31.47 | 133,773 | +0.39(+1.26%) |
Oct 04, 2016 | 31.16 | 31.39 | 30.78 | 31.08 | 76,865 | -0.12(-0.39%) |
Oct 03, 2016 | 31.04 | 31.29 | 30.93 | 31.20 | 95,905 | +0.03(+0.09%) |
Sep 30, 2016 | 31.02 | 31.23 | 30.73 | 31.17 | 156,469 | +0.35(+1.15%) |
Sep 29, 2016 | 31.24 | 31.24 | 30.72 | 30.82 | 141,886 | -0.47(-1.52%) |
Sep 28, 2016 | 31.27 | 31.42 | 31.05 | 31.29 | 62,201 | +0.11(+0.36%) |
Sep 27, 2016 | 30.89 | 31.22 | 30.83 | 31.18 | 96,076 | +0.22(+0.72%) |
Sep 26, 2016 | 31.34 | 31.52 | 30.93 | 30.96 | 136,647 | -0.42(-1.33%) |
Sep 23, 2016 | 31.91 | 32.01 | 31.33 | 31.37 | 135,545 | -0.47(-1.49%) |
Sep 22, 2016 | 31.39 | 31.95 | 31.36 | 31.85 | 145,272 | +0.73(+2.33%) |
Sep 21, 2016 | 31.25 | 31.41 | 30.88 | 31.12 | 168,921 | +0.07(+0.21%) |
Sep 20, 2016 | 31.12 | 31.38 | 30.96 | 31.06 | 112,717 | +0.23(+0.75%) |
Sep 19, 2016 | 30.82 | 31.08 | 30.67 | 30.83 | 201,019 | +0.23(+0.76%) |
Sep 16, 2016 | 30.56 | 30.89 | 30.41 | 30.59 | 516,540 | +0.08(+0.27%) |
Sep 15, 2016 | 30.23 | 30.65 | 30.19 | 30.51 | 282,533 | +0.35(+1.16%) |
Sep 14, 2016 | 30.23 | 30.38 | 29.67 | 30.16 | 110,250 | -0.12(-0.40%) |
Sep 13, 2016 | 30.37 | 30.52 | 30.12 | 30.28 | 138,435 | -0.33(-1.06%) |
Sep 12, 2016 | 29.85 | 30.63 | 29.85 | 30.61 | 182,565 | +0.63(+2.11%) |
Sep 09, 2016 | 30.30 | 30.46 | 29.96 | 29.97 | 207,395 | -0.60(-1.98%) |
Sep 08, 2016 | 30.83 | 30.83 | 30.51 | 30.58 | 176,768 | -0.30(-0.98%) |
Sep 07, 2016 | 30.85 | 31.03 | 30.63 | 30.88 | 425,499 | +0.03(+0.11%) |
Sep 06, 2016 | 31.08 | 31.08 | 30.53 | 30.85 | 309,901 | -0.06(-0.20%) |
Sep 02, 2016 | 30.90 | 30.91 | 30.91 | 30.91 | 1,177,869 | +0.21(+0.70%) |
Sep 01, 2016 | 30.70 | 30.76 | 30.32 | 30.70 | 164,157 | +0.00(+0.02%) |
Aug 31, 2016 | 30.77 | 30.91 | 30.49 | 30.69 | 460,177 | -0.21(-0.69%) |
Aug 30, 2016 | 31.24 | 31.24 | 30.79 | 30.90 | 193,148 | -0.18(-0.58%) |
Aug 29, 2016 | 30.86 | 31.53 | 30.83 | 31.09 | 542,923 | +0.37(+1.20%) |
Aug 26, 2016 | 30.80 | 30.89 | 30.27 | 30.72 | 313,472 | -0.08(-0.26%) |
Aug 25, 2016 | 31.16 | 31.16 | 30.53 | 30.80 | 287,481 | -0.36(-1.16%) |
Aug 24, 2016 | 31.73 | 31.86 | 30.87 | 31.16 | 251,131 | -0.45(-1.44%) |
Aug 23, 2016 | 31.88 | 32.03 | 31.46 | 31.61 | 227,055 | +0.00(+0.00%) |
Aug 22, 2016 | 31.70 | 31.82 | 31.20 | 31.61 | 161,618 | -0.27(-0.84%) |
Aug 19, 2016 | 32.11 | 32.22 | 31.77 | 31.88 | 372,815 | -0.19(-0.58%) |
Aug 18, 2016 | 31.91 | 32.29 | 31.91 | 32.07 | 209,930 | +0.19(+0.60%) |
Aug 17, 2016 | 32.33 | 32.45 | 31.77 | 31.88 | 232,959 | -0.37(-1.15%) |
Aug 16, 2016 | 32.47 | 33.08 | 32.14 | 32.25 | 233,833 | -0.27(-0.83%) |
Aug 15, 2016 | 31.44 | 32.67 | 30.86 | 32.52 | 355,633 | -0.44(-1.32%) |
Aug 12, 2016 | 32.81 | 33.46 | 32.44 | 32.95 | 127,140 | +0.22(+0.67%) |
Aug 11, 2016 | 32.49 | 32.94 | 32.24 | 32.73 | 123,606 | +0.25(+0.77%) |
Aug 10, 2016 | 32.57 | 32.78 | 32.24 | 32.48 | 108,593 | -0.12(-0.37%) |
Aug 09, 2016 | 32.66 | 32.95 | 32.23 | 32.60 | 122,652 | +0.01(+0.03%) |
Aug 08, 2016 | 32.05 | 32.66 | 32.00 | 32.60 | 104,867 | +0.42(+1.31%) |
Aug 05, 2016 | 31.90 | 32.32 | 31.76 | 32.17 | 145,519 | +0.45(+1.42%) |
Aug 04, 2016 | 31.65 | 31.91 | 31.56 | 31.72 | 106,280 | +0.04(+0.13%) |
Aug 03, 2016 | 31.86 | 31.99 | 31.52 | 31.68 | 121,560 | -0.21(-0.65%) |
Aug 02, 2016 | 32.07 | 32.28 | 31.89 | 31.89 | 77,982 | -0.41(-1.28%) |
Aug 01, 2016 | 32.29 | 32.78 | 32.16 | 32.30 | 136,375 | -0.02(-0.06%) |
Jul 29, 2016 | 32.28 | 32.57 | 32.08 | 32.32 | 119,905 | -0.04(-0.13%) |
Jul 28, 2016 | 31.94 | 32.56 | 31.92 | 32.36 | 114,218 | +0.29(+0.91%) |
Jul 27, 2016 | 32.15 | 32.33 | 31.90 | 32.07 | 175,519 | -0.06(-0.17%) |
Jul 26, 2016 | 32.38 | 32.38 | 31.98 | 32.13 | 207,692 | -0.14(-0.43%) |
Jul 25, 2016 | 33.16 | 33.24 | 32.24 | 32.27 | 134,878 | -0.91(-2.75%) |
Jul 22, 2016 | 32.71 | 33.63 | 32.67 | 33.18 | 157,393 | +0.42(+1.29%) |
Jul 21, 2016 | 34.51 | 34.91 | 32.31 | 32.76 | 250,921 | -1.93(-5.56%) |
Jul 20, 2016 | 34.43 | 34.94 | 34.18 | 34.69 | 148,111 | +0.25(+0.73%) |
Jul 19, 2016 | 34.58 | 34.91 | 34.05 | 34.44 | 74,778 | -0.24(-0.68%) |
Jul 18, 2016 | 34.70 | 34.93 | 34.14 | 34.67 | 78,985 | +0.05(+0.15%) |
Jul 15, 2016 | 34.85 | 34.96 | 34.36 | 34.62 | 134,317 | -0.07(-0.21%) |
Jul 14, 2016 | 34.94 | 35.03 | 34.53 | 34.69 | 94,510 | -0.02(-0.05%) |
Jul 13, 2016 | 34.63 | 35.02 | 34.53 | 34.71 | 112,330 | +0.19(+0.55%) |
Jul 12, 2016 | 34.57 | 34.81 | 34.12 | 34.52 | 112,699 | +0.16(+0.47%) |
Jul 11, 2016 | 34.74 | 34.90 | 34.06 | 34.36 | 167,670 | +0.08(+0.23%) |
Jul 08, 2016 | 33.86 | 34.37 | 33.52 | 34.28 | 144,941 | +0.76(+2.27%) |
Jul 07, 2016 | 33.53 | 34.12 | 33.36 | 33.52 | 89,364 | -0.11(-0.32%) |
Jul 06, 2016 | 33.31 | 33.92 | 33.21 | 33.63 | 121,990 | +0.19(+0.58%) |
Jul 05, 2016 | 33.23 | 33.82 | 32.93 | 33.43 | 98,745 | +0.02(+0.07%) |
Jul 01, 2016 | 33.82 | 33.41 | 33.41 | 33.41 | 152,331 | -0.44(-1.29%) |
Jun 30, 2016 | 32.86 | 33.87 | 32.50 | 33.85 | 160,858 | +1.19(+3.65%) |
Jun 29, 2016 | 32.43 | 32.74 | 32.35 | 32.66 | 92,984 | +0.61(+1.91%) |
Jun 28, 2016 | 32.12 | 32.35 | 31.78 | 32.04 | 113,189 | +0.29(+0.92%) |
Jun 27, 2016 | 31.77 | 32.15 | 31.17 | 31.75 | 127,913 | -0.43(-1.34%) |
Jun 24, 2016 | 32.59 | 32.98 | 31.96 | 32.18 | 206,176 | -1.52(-4.52%) |
Jun 23, 2016 | 33.62 | 33.87 | 33.44 | 33.71 | 79,216 | +0.53(+1.59%) |
Jun 22, 2016 | 33.58 | 33.65 | 33.10 | 33.18 | 62,004 | -0.28(-0.83%) |
Jun 21, 2016 | 33.68 | 33.68 | 33.16 | 33.46 | 69,433 | -0.14(-0.43%) |
Jun 20, 2016 | 33.28 | 33.90 | 33.28 | 33.60 | 119,099 | +0.75(+2.27%) |
Jun 17, 2016 | 33.13 | 33.13 | 32.56 | 32.85 | 467,776 | -0.19(-0.59%) |
Jun 16, 2016 | 32.85 | 33.13 | 32.38 | 33.05 | 188,977 | +0.06(+0.18%) |
Jun 15, 2016 | 33.23 | 33.43 | 32.95 | 32.99 | 120,326 | -0.21(-0.63%) |
Jun 14, 2016 | 33.25 | 33.30 | 32.40 | 33.20 | 283,698 | -0.19(-0.57%) |
Jun 13, 2016 | 34.65 | 34.65 | 33.28 | 33.39 | 174,205 | -1.26(-3.64%) |
Jun 10, 2016 | 35.23 | 35.39 | 34.42 | 34.65 | 152,353 | -0.83(-2.34%) |
Jun 09, 2016 | 35.37 | 35.53 | 34.97 | 35.48 | 105,011 | +0.03(+0.09%) |
Jun 08, 2016 | 35.18 | 35.49 | 34.76 | 35.45 | 82,088 | +0.35(+1.00%) |
Jun 07, 2016 | 35.12 | 35.36 | 34.72 | 35.09 | 103,712 | +0.09(+0.25%) |
Jun 06, 2016 | 34.69 | 35.24 | 34.45 | 35.01 | 143,718 | +0.44(+1.26%) |
Jun 03, 2016 | 34.68 | 34.89 | 34.33 | 34.57 | 104,135 | -0.10(-0.29%) |
Jun 02, 2016 | 35.03 | 35.03 | 34.37 | 34.67 | 99,600 | -0.34(-0.97%) |
Jun 01, 2016 | 34.65 | 35.10 | 34.45 | 35.01 | 187,453 | +0.25(+0.72%) |
May 31, 2016 | 34.48 | 35.11 | 34.32 | 34.76 | 251,523 | +0.29(+0.85%) |
May 27, 2016 | 34.35 | 34.47 | 34.47 | 34.47 | 150,605 | +0.24(+0.70%) |
May 26, 2016 | 34.20 | 34.37 | 34.09 | 34.23 | 89,657 | +0.11(+0.31%) |
May 25, 2016 | 34.37 | 34.38 | 33.83 | 34.12 | 95,212 | -0.06(-0.18%) |
May 24, 2016 | 33.83 | 34.40 | 33.61 | 34.18 | 129,885 | +0.65(+1.94%) |
May 23, 2016 | 33.39 | 33.79 | 33.09 | 33.53 | 187,967 | +0.18(+0.55%) |
May 20, 2016 | 33.27 | 33.57 | 33.09 | 33.34 | 264,459 | +0.33(+1.01%) |
May 19, 2016 | 33.30 | 33.52 | 32.56 | 33.01 | 129,837 | -0.21(-0.64%) |
May 18, 2016 | 33.32 | 33.66 | 32.83 | 33.22 | 117,628 | -0.10(-0.29%) |
May 17, 2016 | 34.45 | 34.45 | 32.96 | 33.32 | 299,726 | -1.10(-3.20%) |
May 16, 2016 | 34.11 | 34.71 | 34.01 | 34.42 | 163,973 | +0.43(+1.26%) |
May 13, 2016 | 34.24 | 34.43 | 33.86 | 33.99 | 104,779 | -0.37(-1.09%) |
May 12, 2016 | 34.43 | 34.73 | 34.14 | 34.37 | 146,583 | +0.11(+0.32%) |
May 11, 2016 | 34.64 | 34.64 | 34.08 | 34.25 | 136,970 | -0.31(-0.91%) |
May 10, 2016 | 34.41 | 34.81 | 34.28 | 34.57 | 109,494 | +0.31(+0.92%) |
May 09, 2016 | 34.44 | 34.59 | 34.03 | 34.25 | 217,224 | -0.34(-0.98%) |
May 06, 2016 | 34.20 | 34.61 | 33.88 | 34.59 | 169,618 | +0.31(+0.89%) |
May 05, 2016 | 36.17 | 36.17 | 34.24 | 34.29 | 239,710 | -0.05(-0.13%) |
May 04, 2016 | 32.98 | 36.38 | 32.98 | 34.33 | 648,509 | +1.28(+3.89%) |
May 03, 2016 | 33.07 | 33.34 | 32.96 | 33.05 | 86,454 | -0.19(-0.58%) |