Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.67 | 32.67 | 32.09 | 32.23 | 1,321,335 | -0.44(-1.34%) |
Apr 27, 2017 | 32.71 | 33.03 | 32.67 | 32.67 | 432,421 | -0.04(-0.12%) |
Apr 26, 2017 | 32.35 | 32.95 | 32.23 | 32.71 | 486,772 | +0.32(+0.99%) |
Apr 25, 2017 | 32.11 | 32.47 | 32.07 | 32.39 | 477,991 | +0.28(+0.87%) |
Apr 24, 2017 | 32.51 | 32.55 | 32.03 | 32.11 | 564,815 | -0.24(-0.74%) |
Apr 21, 2017 | 31.87 | 32.47 | 31.87 | 32.35 | 755,509 | +0.36(+1.12%) |
Apr 20, 2017 | 31.91 | 32.07 | 31.67 | 31.99 | 442,219 | +0.00(+0.00%) |
Apr 19, 2017 | 31.95 | 32.17 | 31.91 | 31.99 | 620,989 | +0.00(+0.00%) |
Apr 18, 2017 | 31.91 | 32.23 | 31.67 | 31.99 | 801,727 | +0.16(+0.50%) |
Apr 17, 2017 | 31.67 | 31.83 | 31.63 | 31.83 | 805,281 | +0.12(+0.38%) |
Apr 13, 2017 | 32.15 | 32.23 | 31.63 | 31.71 | 814,550 | -0.52(-1.61%) |
Apr 12, 2017 | 32.15 | 32.51 | 32.11 | 32.23 | 683,076 | +0.00(+0.00%) |
Apr 11, 2017 | 32.19 | 32.45 | 32.03 | 32.23 | 576,520 | +0.04(+0.12%) |
Apr 10, 2017 | 32.43 | 32.43 | 31.91 | 32.19 | 401,984 | -0.24(-0.74%) |
Apr 07, 2017 | 32.51 | 32.83 | 32.39 | 32.43 | 420,367 | -0.08(-0.25%) |
Apr 06, 2017 | 32.51 | 32.55 | 31.99 | 32.51 | 530,213 | +0.04(+0.12%) |
Apr 05, 2017 | 31.79 | 32.51 | 31.71 | 32.47 | 1,205,783 | +0.64(+2.01%) |
Apr 04, 2017 | 31.19 | 34.07 | 31.19 | 31.83 | 1,183,469 | +0.56(+1.79%) |
Apr 03, 2017 | 31.67 | 31.71 | 31.11 | 31.27 | 614,713 | -0.36(-1.14%) |
Mar 31, 2017 | 31.51 | 31.91 | 31.47 | 31.63 | 581,314 | +0.08(+0.25%) |
Mar 30, 2017 | 31.43 | 31.61 | 31.15 | 31.55 | 448,931 | +0.08(+0.25%) |
Mar 29, 2017 | 31.75 | 31.75 | 31.43 | 31.47 | 513,345 | -0.20(-0.63%) |
Mar 28, 2017 | 31.35 | 31.77 | 31.23 | 31.67 | 496,944 | +0.12(+0.38%) |
Mar 27, 2017 | 31.47 | 31.67 | 31.07 | 31.55 | 379,677 | +0.24(+0.77%) |
Mar 24, 2017 | 31.35 | 31.55 | 31.31 | 31.31 | 420,613 | +0.04(+0.13%) |
Mar 23, 2017 | 31.11 | 31.67 | 31.03 | 31.27 | 443,271 | +0.20(+0.64%) |
Mar 22, 2017 | 31.07 | 31.31 | 30.81 | 31.07 | 448,031 | +0.00(+0.00%) |
Mar 21, 2017 | 30.55 | 31.27 | 30.39 | 31.07 | 654,210 | +0.32(+1.04%) |
Mar 20, 2017 | 31.35 | 31.35 | 30.59 | 30.75 | 399,114 | -0.56(-1.79%) |
Mar 17, 2017 | 30.91 | 31.47 | 30.79 | 31.31 | 1,310,151 | +0.40(+1.29%) |
Mar 16, 2017 | 30.79 | 30.93 | 30.59 | 30.91 | 350,280 | +0.08(+0.26%) |
Mar 15, 2017 | 30.39 | 30.99 | 30.35 | 30.83 | 810,066 | +0.48(+1.58%) |
Mar 14, 2017 | 30.31 | 30.39 | 30.19 | 30.35 | 325,093 | -0.04(-0.13%) |
Mar 13, 2017 | 30.67 | 30.15 | 30.39 | 526,554 | -0.12(-0.38%) | |
Mar 10, 2017 | 30.31 | 30.55 | 29.99 | 30.51 | 575,183 | +0.48(+1.58%) |
Mar 09, 2017 | 30.19 | 30.39 | 29.95 | 30.03 | 782,772 | -0.20(-0.66%) |
Mar 08, 2017 | 30.75 | 30.90 | 30.09 | 30.23 | 737,078 | -0.79(-2.56%) |
Mar 07, 2017 | 31.06 | 31.34 | 30.98 | 31.02 | 539,853 | -0.20(-0.64%) |
Mar 06, 2017 | 31.22 | 31.34 | 31.06 | 31.22 | 321,229 | -0.12(-0.38%) |
Mar 03, 2017 | 31.58 | 31.58 | 31.10 | 31.34 | 626,494 | -0.20(-0.63%) |
Mar 02, 2017 | 31.38 | 31.70 | 31.34 | 31.54 | 507,476 | +0.08(+0.25%) |
Mar 01, 2017 | 31.02 | 31.70 | 30.83 | 31.46 | 574,438 | +0.20(+0.63%) |
Feb 28, 2017 | 31.14 | 31.51 | 31.10 | 31.26 | 647,238 | +0.00(+0.00%) |
Feb 27, 2017 | 31.22 | 31.46 | 31.14 | 31.26 | 474,422 | -0.08(-0.25%) |
Feb 24, 2017 | 31.10 | 31.40 | 31.06 | 31.34 | 373,500 | +0.20(+0.64%) |
Feb 23, 2017 | 30.67 | 31.18 | 30.47 | 31.14 | 677,662 | +0.56(+1.82%) |
Feb 22, 2017 | 30.39 | 30.63 | 30.15 | 30.59 | 434,377 | +0.08(+0.26%) |
Feb 21, 2017 | 30.03 | 30.51 | 29.95 | 30.51 | 368,894 | +0.48(+1.58%) |
Feb 17, 2017 | 30.03 | 30.03 | 30.03 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 29.95 | 30.11 | 29.71 | 30.03 | 383,214 | +0.12(+0.40%) |
Feb 15, 2017 | 29.36 | 29.95 | 29.36 | 29.91 | 480,626 | +0.12(+0.40%) |
Feb 14, 2017 | 29.91 | 30.03 | 29.56 | 29.79 | 482,116 | -0.32(-1.05%) |
Feb 13, 2017 | 29.95 | 30.27 | 29.91 | 30.11 | 498,897 | +0.24(+0.80%) |
Feb 10, 2017 | 29.79 | 30.11 | 29.75 | 29.87 | 496,317 | +0.08(+0.27%) |
Feb 09, 2017 | 30.35 | 30.39 | 29.75 | 29.79 | 615,301 | -0.36(-1.18%) |
Feb 08, 2017 | 29.48 | 30.63 | 28.88 | 30.15 | 859,336 | +0.32(+1.06%) |
Feb 07, 2017 | 29.75 | 30.07 | 29.63 | 29.83 | 797,458 | +0.04(+0.13%) |
Feb 06, 2017 | 30.19 | 30.39 | 29.75 | 29.79 | 700,544 | -0.28(-0.92%) |
Feb 03, 2017 | 29.91 | 30.31 | 29.71 | 30.07 | 718,571 | +0.32(+1.07%) |
Feb 02, 2017 | 29.60 | 29.83 | 29.36 | 29.75 | 643,110 | +0.32(+1.08%) |
Feb 01, 2017 | 29.95 | 29.99 | 29.36 | 29.44 | 706,611 | -0.48(-1.59%) |
Jan 31, 2017 | 29.24 | 30.05 | 29.14 | 29.91 | 2,073,071 | +0.67(+2.31%) |
Jan 30, 2017 | 29.32 | 29.36 | 29.12 | 29.24 | 1,282,058 | -0.20(-0.67%) |
Jan 27, 2017 | 29.52 | 29.56 | 29.22 | 29.44 | 753,049 | -0.04(-0.13%) |
Jan 26, 2017 | 29.04 | 29.52 | 29.00 | 29.48 | 854,141 | +0.48(+1.64%) |
Jan 25, 2017 | 29.00 | 29.28 | 28.92 | 29.00 | 656,651 | -0.08(-0.27%) |
Jan 24, 2017 | 28.88 | 29.20 | 28.80 | 29.08 | 702,337 | +0.20(+0.69%) |
Jan 23, 2017 | 28.80 | 29.00 | 28.76 | 28.88 | 446,312 | -0.04(-0.14%) |
Jan 20, 2017 | 28.88 | 29.08 | 28.76 | 28.92 | 567,186 | +0.12(+0.41%) |
Jan 19, 2017 | 28.60 | 28.84 | 28.56 | 28.80 | 756,831 | +0.04(+0.14%) |
Jan 18, 2017 | 28.60 | 29.00 | 28.60 | 28.76 | 636,468 | +0.16(+0.55%) |
Jan 17, 2017 | 28.52 | 28.72 | 28.33 | 28.60 | 750,019 | +0.08(+0.28%) |
Jan 13, 2017 | 28.52 | 28.52 | 28.52 | 0 | +0.36(+1.27%) | |
Jan 12, 2017 | 28.41 | 28.56 | 27.55 | 28.17 | 1,403,621 | +0.79(+2.90%) |
Jan 11, 2017 | 27.10 | 27.49 | 27.10 | 27.37 | 611,778 | +0.20(+0.73%) |
Jan 10, 2017 | 27.45 | 27.49 | 26.98 | 27.18 | 642,936 | -0.04(-0.15%) |
Jan 09, 2017 | 27.65 | 27.65 | 26.74 | 27.21 | 999,880 | -0.36(-1.29%) |
Jan 06, 2017 | 27.85 | 27.93 | 27.49 | 27.57 | 749,545 | -0.32(-1.14%) |
Jan 05, 2017 | 28.25 | 28.25 | 27.73 | 27.89 | 792,916 | -0.28(-0.99%) |
Jan 04, 2017 | 27.89 | 28.37 | 27.87 | 28.17 | 878,266 | +0.32(+1.14%) |
Jan 03, 2017 | 28.33 | 28.41 | 27.73 | 27.85 | 985,859 | -0.32(-1.13%) |
Dec 30, 2016 | 28.17 | 28.17 | 28.17 | 0 | -0.40(-1.39%) | |
Dec 29, 2016 | 28.37 | 28.68 | 28.33 | 28.56 | 542,385 | +0.36(+1.27%) |
Dec 28, 2016 | 28.76 | 28.76 | 28.15 | 28.21 | 442,888 | -0.52(-1.80%) |
Dec 27, 2016 | 28.72 | 29.04 | 28.56 | 28.72 | 656,898 | -0.16(-0.55%) |
Dec 23, 2016 | 28.88 | 28.88 | 28.88 | 0 | -0.12(-0.41%) | |
Dec 22, 2016 | 28.92 | 29.16 | 28.80 | 29.00 | 386,548 | +0.08(+0.27%) |
Dec 21, 2016 | 29.28 | 29.52 | 28.92 | 28.92 | 433,031 | -0.44(-1.49%) |
Dec 20, 2016 | 29.28 | 29.60 | 29.20 | 29.36 | 426,564 | +0.00(+0.00%) |
Dec 19, 2016 | 29.12 | 29.40 | 28.80 | 29.36 | 401,083 | +0.48(+1.65%) |
Dec 16, 2016 | 28.60 | 29.08 | 28.60 | 28.88 | 1,469,298 | +0.40(+1.39%) |
Dec 15, 2016 | 28.09 | 28.80 | 28.09 | 28.48 | 607,806 | +0.32(+1.13%) |
Dec 14, 2016 | 28.96 | 29.12 | 28.13 | 28.17 | 662,875 | -0.67(-2.34%) |
Dec 13, 2016 | 28.56 | 28.84 | 28.41 | 28.84 | 468,252 | +0.24(+0.85%) |
Dec 12, 2016 | 27.97 | 28.64 | 27.97 | 28.60 | 450,840 | +0.47(+1.68%) |
Dec 09, 2016 | 28.17 | 28.36 | 27.93 | 28.13 | 593,920 | +0.00(+0.00%) |
Dec 08, 2016 | 27.26 | 28.21 | 27.06 | 28.13 | 578,375 | +0.59(+2.15%) |
Dec 07, 2016 | 27.10 | 27.61 | 26.99 | 27.54 | 420,050 | +0.51(+1.89%) |
Dec 06, 2016 | 27.18 | 27.28 | 26.91 | 27.02 | 375,028 | +0.00(+0.00%) |
Dec 05, 2016 | 26.87 | 27.10 | 26.55 | 27.02 | 556,777 | +0.20(+0.73%) |
Dec 02, 2016 | 26.98 | 27.28 | 26.59 | 26.83 | 465,380 | +0.08(+0.29%) |
Dec 01, 2016 | 26.91 | 27.38 | 26.43 | 26.75 | 627,760 | -0.39(-1.45%) |
Nov 30, 2016 | 27.46 | 27.93 | 27.10 | 27.14 | 826,429 | -0.67(-2.41%) |
Nov 29, 2016 | 27.54 | 27.97 | 26.99 | 27.81 | 589,114 | +0.24(+0.86%) |
Nov 28, 2016 | 27.58 | 27.73 | 27.34 | 27.58 | 451,875 | +0.20(+0.72%) |
Nov 25, 2016 | 26.98 | 27.38 | 26.98 | 27.38 | 213,004 | +0.43(+1.61%) |
Nov 23, 2016 | 26.95 | 26.95 | 26.95 | 0 | -0.08(-0.29%) | |
Nov 22, 2016 | 26.47 | 27.02 | 26.31 | 27.02 | 726,918 | +0.63(+2.39%) |
Nov 21, 2016 | 25.88 | 26.39 | 25.80 | 26.39 | 599,634 | +0.59(+2.29%) |
Nov 18, 2016 | 25.72 | 26.04 | 25.51 | 25.80 | 1,183,430 | +0.04(+0.15%) |
Nov 17, 2016 | 28.21 | 28.21 | 25.37 | 25.76 | 1,437,837 | -1.38(-5.08%) |
Nov 16, 2016 | 27.14 | 27.50 | 26.95 | 27.14 | 835,805 | +0.00(+0.00%) |
Nov 15, 2016 | 26.83 | 27.18 | 26.79 | 27.14 | 684,040 | +0.39(+1.47%) |
Nov 14, 2016 | 26.47 | 26.95 | 26.39 | 26.75 | 925,276 | +0.24(+0.89%) |
Nov 11, 2016 | 26.04 | 26.71 | 25.96 | 26.51 | 973,057 | +0.55(+2.12%) |
Nov 10, 2016 | 26.24 | 26.39 | 25.25 | 25.96 | 792,888 | -0.32(-1.20%) |
Nov 09, 2016 | 25.96 | 26.59 | 25.76 | 26.28 | 848,606 | -0.20(-0.74%) |
Nov 08, 2016 | 26.31 | 26.75 | 26.31 | 26.47 | 446,902 | +0.20(+0.75%) |
Nov 07, 2016 | 25.68 | 26.31 | 25.68 | 26.28 | 517,299 | +0.71(+2.77%) |
Nov 04, 2016 | 26.16 | 26.20 | 25.49 | 25.57 | 709,674 | -0.04(-0.15%) |
Nov 03, 2016 | 25.41 | 25.84 | 25.25 | 25.61 | 437,225 | +0.20(+0.77%) |
Nov 02, 2016 | 25.92 | 26.00 | 25.33 | 25.41 | 660,634 | -0.55(-2.12%) |
Nov 01, 2016 | 26.75 | 26.75 | 25.80 | 25.96 | 696,017 | -0.79(-2.95%) |
Oct 31, 2016 | 26.24 | 26.98 | 26.08 | 26.75 | 1,918,617 | +0.67(+2.57%) |
Oct 28, 2016 | 26.28 | 26.35 | 25.92 | 26.08 | 592,841 | -0.16(-0.60%) |
Oct 27, 2016 | 26.08 | 26.35 | 26.04 | 26.24 | 776,925 | +0.08(+0.30%) |
Oct 26, 2016 | 26.24 | 26.43 | 25.94 | 26.16 | 546,663 | -0.08(-0.30%) |
Oct 25, 2016 | 26.08 | 26.24 | 25.88 | 26.24 | 649,495 | +0.24(+0.91%) |
Oct 24, 2016 | 25.84 | 26.12 | 25.61 | 26.00 | 554,411 | +0.39(+1.54%) |
Oct 21, 2016 | 25.80 | 26.12 | 25.53 | 25.61 | 642,774 | -0.35(-1.37%) |
Oct 20, 2016 | 26.08 | 26.28 | 25.76 | 25.96 | 619,760 | -0.16(-0.60%) |
Oct 19, 2016 | 26.31 | 26.43 | 26.00 | 26.12 | 553,868 | -0.12(-0.45%) |
Oct 18, 2016 | 26.00 | 26.51 | 25.64 | 26.24 | 684,660 | +0.32(+1.22%) |
Oct 17, 2016 | 25.64 | 26.00 | 25.64 | 25.92 | 606,975 | +0.28(+1.08%) |
Oct 14, 2016 | 25.31 | 25.78 | 25.09 | 25.64 | 726,391 | +0.26(+1.02%) |
Oct 13, 2016 | 25.08 | 25.59 | 25.06 | 25.39 | 578,391 | +0.36(+1.45%) |
Oct 12, 2016 | 24.64 | 25.11 | 24.64 | 25.02 | 459,998 | +0.41(+1.66%) |
Oct 11, 2016 | 25.16 | 25.18 | 24.59 | 24.61 | 617,014 | -0.68(-2.68%) |
Oct 10, 2016 | 24.79 | 25.31 | 24.79 | 25.29 | 768,432 | +0.44(+1.78%) |
Oct 07, 2016 | 24.68 | 24.91 | 24.50 | 24.85 | 1,065,644 | +0.35(+1.41%) |
Oct 06, 2016 | 24.35 | 24.56 | 24.00 | 24.50 | 731,570 | +0.02(+0.10%) |
Oct 05, 2016 | 24.79 | 24.82 | 24.45 | 24.48 | 844,564 | -0.18(-0.73%) |
Oct 04, 2016 | 25.51 | 25.54 | 24.53 | 24.66 | 646,671 | -0.89(-3.48%) |
Oct 03, 2016 | 25.83 | 25.95 | 25.28 | 25.55 | 828,430 | -0.34(-1.31%) |
Sep 30, 2016 | 25.98 | 26.11 | 25.42 | 25.89 | 1,131,707 | -0.06(-0.24%) |
Sep 29, 2016 | 26.31 | 26.40 | 25.77 | 25.95 | 444,478 | -0.55(-2.08%) |
Sep 28, 2016 | 26.54 | 26.75 | 26.20 | 26.50 | 624,676 | -0.20(-0.74%) |
Sep 27, 2016 | 27.19 | 27.32 | 26.65 | 26.70 | 497,216 | -0.44(-1.63%) |
Sep 26, 2016 | 27.43 | 27.44 | 27.14 | 27.14 | 576,967 | -0.32(-1.15%) |
Sep 23, 2016 | 27.79 | 27.84 | 27.46 | 27.46 | 444,040 | -0.46(-1.64%) |
Sep 22, 2016 | 27.38 | 28.04 | 27.23 | 27.91 | 797,998 | +0.65(+2.37%) |
Sep 21, 2016 | 26.59 | 27.28 | 26.41 | 27.27 | 569,924 | +0.67(+2.50%) |
Sep 20, 2016 | 26.67 | 26.77 | 26.52 | 26.60 | 506,166 | +0.09(+0.35%) |
Sep 19, 2016 | 26.27 | 26.52 | 26.23 | 26.51 | 276,557 | +0.32(+1.22%) |
Sep 16, 2016 | 25.81 | 26.29 | 25.49 | 26.19 | 969,123 | +0.40(+1.55%) |
Sep 15, 2016 | 25.56 | 25.85 | 25.44 | 25.79 | 382,404 | +0.22(+0.86%) |
Sep 14, 2016 | 25.84 | 25.94 | 25.48 | 25.57 | 371,458 | -0.20(-0.76%) |
Sep 13, 2016 | 26.19 | 26.19 | 25.52 | 25.77 | 422,263 | -0.52(-1.99%) |
Sep 12, 2016 | 26.03 | 26.32 | 25.94 | 26.29 | 356,694 | +0.24(+0.93%) |
Sep 09, 2016 | 26.70 | 26.75 | 26.03 | 26.05 | 582,434 | -1.00(-3.70%) |
Sep 08, 2016 | 26.99 | 27.25 | 26.94 | 27.05 | 439,745 | -0.09(-0.32%) |
Sep 07, 2016 | 26.95 | 27.17 | 26.67 | 27.13 | 411,668 | +0.26(+0.96%) |
Sep 06, 2016 | 26.76 | 27.04 | 26.66 | 26.88 | 366,741 | +0.19(+0.70%) |
Sep 02, 2016 | 26.44 | 26.69 | 26.69 | 26.69 | 485,830 | +0.36(+1.37%) |
Sep 01, 2016 | 26.20 | 26.37 | 26.13 | 26.33 | 467,384 | +0.02(+0.09%) |
Aug 31, 2016 | 26.31 | 26.36 | 26.06 | 26.31 | 431,980 | -0.02(-0.06%) |
Aug 30, 2016 | 26.47 | 26.64 | 26.16 | 26.32 | 375,203 | -0.13(-0.47%) |
Aug 29, 2016 | 26.23 | 26.58 | 26.23 | 26.45 | 266,462 | +0.33(+1.26%) |
Aug 26, 2016 | 26.78 | 26.93 | 26.05 | 26.12 | 348,895 | -0.61(-2.28%) |
Aug 25, 2016 | 26.66 | 26.81 | 26.63 | 26.73 | 213,553 | +0.05(+0.21%) |
Aug 24, 2016 | 26.78 | 26.89 | 26.44 | 26.67 | 267,086 | -0.13(-0.47%) |
Aug 23, 2016 | 27.00 | 27.14 | 26.79 | 26.80 | 250,168 | -0.14(-0.52%) |
Aug 22, 2016 | 26.84 | 27.08 | 26.78 | 26.94 | 280,242 | +0.05(+0.20%) |
Aug 19, 2016 | 27.04 | 27.12 | 26.63 | 26.88 | 451,390 | -0.25(-0.92%) |
Aug 18, 2016 | 26.46 | 27.13 | 26.46 | 27.13 | 528,794 | +0.69(+2.60%) |
Aug 17, 2016 | 26.16 | 26.52 | 26.02 | 26.45 | 399,712 | +0.18(+0.68%) |
Aug 16, 2016 | 26.75 | 26.75 | 26.25 | 26.27 | 360,281 | -0.59(-2.18%) |
Aug 15, 2016 | 27.44 | 27.50 | 26.75 | 26.85 | 545,039 | -0.53(-1.94%) |
Aug 12, 2016 | 27.44 | 27.93 | 27.32 | 27.38 | 482,329 | +0.07(+0.26%) |
Aug 11, 2016 | 27.52 | 27.56 | 27.26 | 27.31 | 296,820 | -0.24(-0.88%) |
Aug 10, 2016 | 27.63 | 27.63 | 27.44 | 27.56 | 214,293 | +0.01(+0.03%) |
Aug 09, 2016 | 27.57 | 27.65 | 27.45 | 27.55 | 388,798 | -0.09(-0.31%) |
Aug 08, 2016 | 27.75 | 27.97 | 27.53 | 27.63 | 488,761 | -0.20(-0.70%) |
Aug 05, 2016 | 27.98 | 28.01 | 27.71 | 27.83 | 475,931 | -0.18(-0.64%) |
Aug 04, 2016 | 28.18 | 28.35 | 27.92 | 28.01 | 354,197 | -0.17(-0.61%) |
Aug 03, 2016 | 28.33 | 28.52 | 27.92 | 28.18 | 475,041 | -0.12(-0.41%) |
Aug 02, 2016 | 29.16 | 29.16 | 28.21 | 28.30 | 580,220 | -0.43(-1.50%) |
Aug 01, 2016 | 29.07 | 29.13 | 28.60 | 28.73 | 626,209 | -0.39(-1.34%) |
Jul 29, 2016 | 28.89 | 29.25 | 28.78 | 29.12 | 1,799,375 | +0.23(+0.81%) |
Jul 28, 2016 | 28.78 | 28.97 | 28.36 | 28.89 | 929,174 | +0.13(+0.43%) |
Jul 27, 2016 | 29.37 | 29.37 | 28.50 | 28.76 | 1,170,442 | -0.64(-2.18%) |
Jul 26, 2016 | 29.79 | 29.91 | 29.38 | 29.40 | 762,674 | -0.36(-1.21%) |
Jul 25, 2016 | 29.64 | 29.77 | 29.57 | 29.76 | 314,586 | -0.01(-0.03%) |
Jul 22, 2016 | 29.46 | 29.94 | 29.46 | 29.77 | 376,981 | +0.29(+0.98%) |
Jul 21, 2016 | 29.31 | 29.50 | 29.12 | 29.48 | 394,494 | +0.11(+0.37%) |
Jul 20, 2016 | 29.32 | 29.38 | 29.18 | 29.37 | 355,729 | +0.05(+0.19%) |
Jul 19, 2016 | 29.22 | 29.40 | 28.93 | 29.32 | 379,391 | -0.03(-0.11%) |
Jul 18, 2016 | 29.55 | 29.55 | 29.28 | 29.35 | 308,049 | -0.09(-0.32%) |
Jul 15, 2016 | 29.34 | 29.66 | 29.28 | 29.44 | 526,516 | +0.16(+0.53%) |
Jul 14, 2016 | 29.50 | 29.74 | 29.17 | 29.28 | 696,086 | -0.49(-1.65%) |
Jul 13, 2016 | 29.83 | 29.96 | 29.71 | 29.78 | 441,426 | +0.16(+0.55%) |
Jul 12, 2016 | 29.74 | 29.90 | 29.57 | 29.61 | 813,858 | -0.27(-0.92%) |
Jul 11, 2016 | 29.59 | 29.89 | 29.23 | 29.89 | 472,044 | +0.14(+0.47%) |
Jul 08, 2016 | 29.41 | 29.78 | 29.48 | 29.75 | 565,734 | +0.27(+0.90%) |
Jul 07, 2016 | 30.11 | 30.26 | 29.44 | 29.48 | 488,204 | -0.79(-2.61%) |
Jul 06, 2016 | 30.14 | 30.43 | 30.03 | 30.27 | 500,819 | +0.05(+0.18%) |
Jul 05, 2016 | 30.04 | 30.34 | 29.97 | 30.21 | 622,771 | +0.30(+1.02%) |
Jul 01, 2016 | 30.22 | 29.91 | 29.91 | 29.91 | 507,187 | -0.23(-0.78%) |
Jun 30, 2016 | 29.33 | 30.15 | 29.14 | 30.14 | 1,125,487 | +0.90(+3.08%) |
Jun 29, 2016 | 29.31 | 29.57 | 29.12 | 29.25 | 460,625 | +0.09(+0.29%) |
Jun 28, 2016 | 29.24 | 29.36 | 28.82 | 29.16 | 712,315 | -0.16(-0.56%) |
Jun 27, 2016 | 28.82 | 29.44 | 28.64 | 29.32 | 649,804 | +0.51(+1.76%) |
Jun 24, 2016 | 28.14 | 28.96 | 27.96 | 28.82 | 1,271,392 | +0.24(+0.85%) |
Jun 23, 2016 | 28.46 | 28.61 | 28.32 | 28.57 | 508,600 | +0.20(+0.72%) |
Jun 22, 2016 | 28.81 | 28.81 | 28.34 | 28.37 | 431,091 | -0.38(-1.33%) |
Jun 21, 2016 | 28.72 | 28.93 | 28.54 | 28.75 | 397,052 | +0.03(+0.11%) |
Jun 20, 2016 | 28.70 | 28.81 | 28.51 | 28.72 | 549,402 | +0.03(+0.11%) |
Jun 17, 2016 | 28.86 | 29.01 | 28.47 | 28.69 | 941,857 | -0.26(-0.89%) |
Jun 16, 2016 | 28.70 | 28.97 | 28.67 | 28.95 | 325,081 | +0.23(+0.79%) |
Jun 15, 2016 | 29.00 | 29.08 | 28.52 | 28.72 | 315,633 | -0.22(-0.76%) |
Jun 14, 2016 | 28.80 | 28.95 | 28.60 | 28.94 | 257,362 | +0.19(+0.65%) |
Jun 13, 2016 | 28.85 | 28.96 | 28.66 | 28.75 | 301,853 | -0.07(-0.24%) |
Jun 10, 2016 | 28.89 | 29.15 | 28.75 | 28.82 | 505,528 | -0.12(-0.43%) |
Jun 09, 2016 | 28.59 | 29.05 | 28.58 | 28.95 | 414,149 | +0.40(+1.42%) |
Jun 08, 2016 | 28.23 | 28.57 | 28.16 | 28.54 | 290,501 | +0.31(+1.10%) |
Jun 07, 2016 | 28.13 | 28.34 | 28.05 | 28.23 | 825,266 | +0.09(+0.33%) |
Jun 06, 2016 | 28.03 | 28.32 | 27.91 | 28.14 | 443,479 | +0.19(+0.67%) |
Jun 03, 2016 | 27.90 | 28.11 | 27.90 | 27.95 | 492,781 | +0.30(+1.10%) |
Jun 02, 2016 | 27.53 | 27.66 | 27.30 | 27.65 | 402,991 | +0.02(+0.08%) |
Jun 01, 2016 | 27.32 | 27.63 | 27.31 | 27.63 | 591,661 | +0.32(+1.17%) |
May 31, 2016 | 27.41 | 27.52 | 27.23 | 27.31 | 485,335 | -0.06(-0.23%) |
May 27, 2016 | 27.24 | 27.37 | 27.37 | 27.37 | 384,218 | +0.19(+0.69%) |
May 26, 2016 | 26.94 | 27.24 | 26.94 | 27.18 | 342,771 | +0.23(+0.84%) |
May 25, 2016 | 27.07 | 27.29 | 26.83 | 26.96 | 415,331 | -0.23(-0.86%) |
May 24, 2016 | 26.83 | 27.22 | 26.77 | 27.19 | 451,265 | +0.44(+1.63%) |
May 23, 2016 | 26.92 | 27.04 | 26.75 | 26.76 | 421,198 | -0.24(-0.89%) |
May 20, 2016 | 26.78 | 27.00 | 26.57 | 27.00 | 776,974 | +0.24(+0.90%) |
May 19, 2016 | 26.51 | 26.78 | 26.34 | 26.76 | 596,461 | +0.10(+0.38%) |
May 18, 2016 | 26.80 | 27.32 | 26.55 | 26.66 | 656,813 | -0.35(-1.29%) |
May 17, 2016 | 28.27 | 28.40 | 26.85 | 27.01 | 869,390 | -1.38(-4.85%) |
May 16, 2016 | 28.40 | 28.45 | 28.13 | 28.38 | 607,609 | -0.04(-0.14%) |
May 13, 2016 | 28.23 | 28.55 | 27.97 | 28.42 | 532,458 | +0.22(+0.77%) |
May 12, 2016 | 28.17 | 28.39 | 27.91 | 28.20 | 631,522 | -0.08(-0.27%) |
May 11, 2016 | 28.47 | 28.59 | 27.96 | 28.28 | 380,981 | -0.17(-0.60%) |
May 10, 2016 | 28.43 | 28.52 | 28.24 | 28.45 | 389,369 | +0.08(+0.27%) |
May 09, 2016 | 28.15 | 28.45 | 27.95 | 28.37 | 658,965 | +0.19(+0.69%) |
May 06, 2016 | 28.19 | 28.28 | 27.88 | 28.18 | 535,571 | -0.13(-0.47%) |
May 05, 2016 | 28.65 | 28.88 | 28.28 | 28.31 | 956,225 | -0.39(-1.35%) |
May 04, 2016 | 28.07 | 28.78 | 28.03 | 28.70 | 708,114 | +0.66(+2.35%) |
May 03, 2016 | 28.01 | 28.43 | 27.78 | 28.04 | 617,899 | -0.05(-0.17%) |