Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.42 | 35.87 | 35.09 | 35.31 | 70,478 | +0.10(+0.28%) |
Apr 27, 2017 | 35.88 | 35.96 | 34.76 | 35.21 | 83,317 | -0.67(-1.86%) |
Apr 26, 2017 | 34.33 | 35.94 | 34.22 | 35.88 | 154,497 | +1.25(+3.62%) |
Apr 25, 2017 | 33.75 | 34.81 | 33.75 | 34.63 | 100,085 | +1.28(+3.83%) |
Apr 24, 2017 | 32.93 | 33.81 | 32.27 | 33.35 | 89,893 | +1.26(+3.93%) |
Apr 21, 2017 | 31.21 | 32.31 | 30.78 | 32.09 | 234,734 | +0.82(+2.63%) |
Apr 20, 2017 | 31.17 | 31.69 | 31.11 | 31.26 | 123,581 | +0.37(+1.20%) |
Apr 19, 2017 | 30.81 | 31.84 | 30.68 | 30.89 | 233,153 | +0.00(+0.00%) |
Apr 18, 2017 | 30.62 | 31.17 | 30.62 | 30.89 | 147,359 | -0.06(-0.19%) |
Apr 17, 2017 | 31.04 | 31.81 | 30.42 | 30.95 | 107,109 | +0.06(+0.19%) |
Apr 13, 2017 | 31.32 | 31.35 | 30.85 | 30.89 | 88,016 | -0.50(-1.60%) |
Apr 12, 2017 | 32.14 | 32.14 | 31.31 | 31.39 | 109,066 | -0.96(-2.97%) |
Apr 11, 2017 | 31.12 | 32.57 | 30.85 | 32.35 | 94,519 | +1.26(+4.05%) |
Apr 10, 2017 | 31.54 | 31.82 | 30.96 | 31.09 | 67,837 | -0.48(-1.53%) |
Apr 07, 2017 | 31.05 | 32.02 | 30.89 | 31.58 | 59,043 | +0.38(+1.23%) |
Apr 06, 2017 | 30.98 | 31.44 | 30.85 | 31.19 | 57,904 | +0.25(+0.81%) |
Apr 05, 2017 | 31.71 | 32.59 | 30.85 | 30.94 | 171,095 | -0.48(-1.52%) |
Apr 04, 2017 | 31.10 | 31.68 | 31.06 | 31.42 | 93,958 | +0.30(+0.97%) |
Apr 03, 2017 | 31.89 | 32.50 | 30.63 | 31.12 | 107,919 | -0.71(-2.23%) |
Mar 31, 2017 | 31.44 | 32.59 | 31.10 | 31.83 | 167,284 | +0.59(+1.90%) |
Mar 30, 2017 | 30.93 | 31.79 | 30.61 | 31.24 | 79,590 | +0.38(+1.25%) |
Mar 29, 2017 | 30.70 | 31.29 | 30.37 | 30.85 | 74,561 | -0.02(-0.05%) |
Mar 28, 2017 | 29.88 | 31.19 | 28.94 | 30.87 | 100,445 | +0.79(+2.64%) |
Mar 27, 2017 | 29.41 | 30.29 | 29.17 | 30.07 | 52,703 | +0.01(+0.03%) |
Mar 24, 2017 | 30.02 | 30.63 | 29.85 | 30.07 | 112,553 | +0.19(+0.64%) |
Mar 23, 2017 | 29.03 | 29.90 | 28.97 | 29.87 | 73,332 | +1.04(+3.59%) |
Mar 22, 2017 | 29.05 | 29.47 | 28.24 | 28.84 | 81,771 | -0.20(-0.69%) |
Mar 21, 2017 | 31.40 | 31.71 | 28.90 | 29.04 | 114,591 | -2.76(-8.67%) |
Mar 20, 2017 | 32.37 | 32.37 | 31.35 | 31.79 | 36,374 | -0.46(-1.42%) |
Mar 17, 2017 | 31.63 | 32.81 | 31.63 | 32.25 | 255,768 | +0.53(+1.66%) |
Mar 16, 2017 | 32.28 | 32.55 | 31.67 | 31.73 | 52,900 | -0.39(-1.22%) |
Mar 15, 2017 | 31.42 | 32.29 | 31.02 | 32.12 | 57,143 | +1.09(+3.53%) |
Mar 14, 2017 | 30.35 | 31.19 | 30.35 | 31.03 | 39,836 | +0.07(+0.22%) |
Mar 13, 2017 | 30.64 | 31.65 | 30.64 | 30.96 | 41,737 | +0.38(+1.23%) |
Mar 10, 2017 | 30.59 | 30.77 | 30.18 | 30.58 | 70,642 | +0.39(+1.30%) |
Mar 09, 2017 | 31.45 | 31.45 | 30.04 | 30.19 | 68,769 | -1.28(-4.06%) |
Mar 08, 2017 | 31.80 | 31.80 | 31.36 | 31.47 | 43,324 | -0.18(-0.58%) |
Mar 07, 2017 | 31.78 | 32.11 | 31.53 | 31.65 | 66,111 | -0.17(-0.52%) |
Mar 06, 2017 | 32.26 | 33.16 | 31.71 | 31.82 | 41,734 | -0.88(-2.68%) |
Mar 03, 2017 | 32.59 | 33.06 | 32.04 | 32.70 | 47,847 | +0.28(+0.85%) |
Mar 02, 2017 | 33.19 | 34.21 | 32.33 | 32.42 | 69,641 | -1.58(-4.64%) |
Mar 01, 2017 | 33.12 | 34.48 | 33.04 | 34.00 | 104,684 | +1.39(+4.25%) |
Feb 28, 2017 | 33.35 | 34.05 | 32.25 | 32.61 | 66,478 | -0.77(-2.30%) |
Feb 27, 2017 | 32.90 | 34.07 | 32.90 | 33.38 | 56,402 | +0.47(+1.42%) |
Feb 24, 2017 | 32.35 | 32.98 | 31.95 | 32.91 | 63,569 | +0.26(+0.79%) |
Feb 23, 2017 | 34.13 | 34.13 | 31.94 | 32.66 | 62,853 | -1.41(-4.14%) |
Feb 22, 2017 | 34.97 | 34.97 | 33.59 | 34.07 | 57,866 | -0.91(-2.59%) |
Feb 21, 2017 | 34.87 | 35.67 | 34.42 | 34.97 | 43,093 | +0.24(+0.69%) |
Feb 17, 2017 | 34.73 | 34.73 | 34.73 | 0 | +0.13(+0.38%) | |
Feb 16, 2017 | 34.52 | 34.79 | 34.20 | 34.60 | 49,834 | +0.01(+0.02%) |
Feb 15, 2017 | 34.38 | 34.91 | 34.06 | 34.59 | 65,700 | -0.08(-0.24%) |
Feb 14, 2017 | 35.86 | 35.86 | 34.23 | 34.67 | 97,145 | -1.27(-3.53%) |
Feb 13, 2017 | 35.30 | 36.49 | 35.30 | 35.94 | 64,064 | +0.98(+2.80%) |
Feb 10, 2017 | 34.94 | 35.22 | 34.62 | 34.96 | 67,125 | +0.35(+1.01%) |
Feb 09, 2017 | 33.75 | 34.97 | 33.75 | 34.62 | 93,262 | +0.91(+2.68%) |
Feb 08, 2017 | 34.04 | 34.50 | 33.13 | 33.71 | 85,447 | -0.48(-1.41%) |
Feb 07, 2017 | 34.25 | 34.81 | 34.05 | 34.19 | 71,825 | +0.01(+0.02%) |
Feb 06, 2017 | 34.05 | 34.71 | 33.63 | 34.18 | 89,964 | -0.13(-0.39%) |
Feb 03, 2017 | 33.42 | 34.60 | 32.51 | 34.32 | 148,028 | -0.53(-1.52%) |
Feb 02, 2017 | 33.93 | 35.08 | 33.67 | 34.85 | 82,798 | +0.91(+2.69%) |
Feb 01, 2017 | 34.26 | 35.22 | 33.50 | 33.93 | 59,511 | -0.20(-0.58%) |
Jan 31, 2017 | 34.33 | 34.33 | 33.56 | 34.13 | 88,705 | -0.02(-0.07%) |
Jan 30, 2017 | 34.79 | 34.79 | 33.50 | 34.16 | 54,010 | -0.84(-2.40%) |
Jan 27, 2017 | 35.15 | 35.35 | 34.57 | 35.00 | 37,076 | +0.07(+0.19%) |
Jan 26, 2017 | 35.05 | 35.62 | 34.25 | 34.93 | 150,779 | -0.36(-1.01%) |
Jan 25, 2017 | 35.44 | 35.44 | 34.62 | 35.29 | 104,455 | +0.03(+0.09%) |
Jan 24, 2017 | 33.69 | 35.69 | 33.69 | 35.26 | 158,676 | +1.64(+4.87%) |
Jan 23, 2017 | 33.21 | 33.74 | 33.21 | 33.62 | 108,504 | +0.32(+0.97%) |
Jan 20, 2017 | 33.86 | 33.86 | 33.19 | 33.30 | 141,909 | -0.37(-1.09%) |
Jan 19, 2017 | 34.62 | 34.62 | 33.48 | 33.66 | 89,745 | -0.98(-2.83%) |
Jan 18, 2017 | 35.22 | 35.22 | 34.27 | 34.64 | 120,523 | -0.46(-1.30%) |
Jan 17, 2017 | 35.01 | 35.21 | 34.53 | 35.10 | 55,458 | +0.08(+0.24%) |
Jan 13, 2017 | 35.01 | 35.01 | 35.01 | 0 | -0.24(-0.68%) | |
Jan 12, 2017 | 36.62 | 36.62 | 34.74 | 35.26 | 48,297 | -1.19(-3.26%) |
Jan 11, 2017 | 36.12 | 36.70 | 35.37 | 36.44 | 62,635 | +0.32(+0.90%) |
Jan 10, 2017 | 34.98 | 36.43 | 34.98 | 36.12 | 82,670 | +1.41(+4.07%) |
Jan 09, 2017 | 35.66 | 35.99 | 34.60 | 34.71 | 55,605 | -0.71(-1.99%) |
Jan 06, 2017 | 36.55 | 36.55 | 35.34 | 35.41 | 62,652 | -0.76(-2.11%) |
Jan 05, 2017 | 37.20 | 37.27 | 35.85 | 36.18 | 52,280 | -1.10(-2.96%) |
Jan 04, 2017 | 36.37 | 37.49 | 36.02 | 37.28 | 126,084 | +1.23(+3.41%) |
Jan 03, 2017 | 36.27 | 36.60 | 35.40 | 36.05 | 79,174 | +0.36(+1.00%) |
Dec 30, 2016 | 35.70 | 35.70 | 35.70 | 0 | -0.74(-2.03%) | |
Dec 29, 2016 | 36.67 | 36.85 | 35.93 | 36.43 | 35,931 | -0.22(-0.61%) |
Dec 28, 2016 | 37.75 | 38.15 | 36.53 | 36.66 | 41,444 | -0.86(-2.28%) |
Dec 27, 2016 | 37.45 | 38.09 | 37.00 | 37.51 | 37,632 | +0.43(+1.16%) |
Dec 23, 2016 | 37.08 | 37.08 | 37.08 | 0 | +0.17(+0.45%) | |
Dec 22, 2016 | 37.57 | 38.14 | 36.61 | 36.92 | 92,092 | -0.73(-1.94%) |
Dec 21, 2016 | 38.05 | 38.33 | 37.17 | 37.65 | 70,443 | -0.27(-0.72%) |
Dec 20, 2016 | 36.43 | 37.97 | 36.43 | 37.92 | 71,615 | +1.43(+3.91%) |
Dec 19, 2016 | 36.81 | 38.18 | 35.95 | 36.49 | 81,971 | -0.46(-1.26%) |
Dec 16, 2016 | 37.60 | 38.14 | 36.69 | 36.96 | 462,195 | -0.75(-1.98%) |
Dec 15, 2016 | 36.53 | 38.06 | 36.04 | 37.70 | 99,737 | +1.09(+2.97%) |
Dec 14, 2016 | 37.20 | 37.79 | 36.51 | 36.62 | 90,822 | -0.54(-1.45%) |
Dec 13, 2016 | 37.95 | 38.51 | 36.87 | 37.16 | 74,635 | -0.61(-1.63%) |
Dec 12, 2016 | 38.89 | 39.77 | 37.53 | 37.77 | 99,145 | -1.08(-2.78%) |
Dec 09, 2016 | 39.51 | 39.51 | 38.09 | 38.85 | 105,357 | -0.39(-0.99%) |
Dec 08, 2016 | 39.05 | 39.44 | 38.30 | 39.24 | 103,092 | +0.31(+0.79%) |
Dec 07, 2016 | 38.57 | 40.16 | 38.33 | 38.93 | 163,950 | +0.90(+2.36%) |
Dec 06, 2016 | 37.62 | 38.37 | 36.48 | 38.04 | 93,405 | +0.28(+0.75%) |
Dec 05, 2016 | 37.19 | 38.14 | 37.10 | 37.75 | 121,055 | +0.60(+1.61%) |
Dec 02, 2016 | 35.93 | 37.43 | 35.80 | 37.16 | 117,401 | +1.23(+3.42%) |
Dec 01, 2016 | 36.32 | 37.27 | 35.35 | 35.93 | 105,542 | -0.25(-0.69%) |
Nov 30, 2016 | 36.80 | 37.04 | 34.91 | 36.18 | 78,743 | +0.00(+0.00%) |
Nov 29, 2016 | 35.91 | 36.92 | 34.90 | 36.18 | 80,687 | -0.12(-0.32%) |
Nov 28, 2016 | 36.47 | 37.94 | 35.90 | 36.29 | 80,748 | -0.26(-0.70%) |
Nov 25, 2016 | 37.59 | 37.59 | 34.00 | 36.55 | 41,044 | -1.02(-2.73%) |
Nov 23, 2016 | 37.57 | 37.57 | 37.57 | 0 | +0.78(+2.11%) | |
Nov 22, 2016 | 34.39 | 36.99 | 33.60 | 36.80 | 156,919 | +3.04(+9.01%) |
Nov 21, 2016 | 33.85 | 34.34 | 30.99 | 33.76 | 84,925 | +0.36(+1.06%) |
Nov 18, 2016 | 29.55 | 34.04 | 29.55 | 33.40 | 211,017 | +2.93(+9.63%) |
Nov 17, 2016 | 31.20 | 32.39 | 30.34 | 30.47 | 124,672 | -0.79(-2.54%) |
Nov 16, 2016 | 33.06 | 33.83 | 31.01 | 31.26 | 193,135 | -4.37(-12.27%) |
Nov 15, 2016 | 34.87 | 35.70 | 31.86 | 35.63 | 130,347 | +0.40(+1.13%) |
Nov 14, 2016 | 35.05 | 35.53 | 34.07 | 35.24 | 134,945 | +0.79(+2.30%) |
Nov 11, 2016 | 32.77 | 34.57 | 32.27 | 34.44 | 142,723 | +1.69(+5.17%) |
Nov 10, 2016 | 31.10 | 32.98 | 30.61 | 32.75 | 97,761 | +2.30(+7.54%) |
Nov 09, 2016 | 27.61 | 30.54 | 27.26 | 30.45 | 70,425 | +3.09(+11.29%) |
Nov 08, 2016 | 27.26 | 27.84 | 27.14 | 27.36 | 70,118 | +0.10(+0.36%) |
Nov 07, 2016 | 27.44 | 27.90 | 26.88 | 27.26 | 89,977 | +0.40(+1.51%) |
Nov 04, 2016 | 26.34 | 27.29 | 26.26 | 26.86 | 150,236 | +0.48(+1.82%) |
Nov 03, 2016 | 25.65 | 26.45 | 25.63 | 26.38 | 44,589 | +0.65(+2.54%) |
Nov 02, 2016 | 25.92 | 26.45 | 25.64 | 25.73 | 86,507 | -0.05(-0.19%) |
Nov 01, 2016 | 26.60 | 27.05 | 25.74 | 25.78 | 81,309 | -0.80(-3.02%) |
Oct 31, 2016 | 26.48 | 26.77 | 26.06 | 26.58 | 114,121 | +0.19(+0.72%) |
Oct 28, 2016 | 26.91 | 27.20 | 26.37 | 26.39 | 88,184 | -0.64(-2.35%) |
Oct 27, 2016 | 27.21 | 27.21 | 26.44 | 27.02 | 252,906 | -0.03(-0.12%) |
Oct 26, 2016 | 27.61 | 27.62 | 27.01 | 27.06 | 52,987 | -0.59(-2.12%) |
Oct 25, 2016 | 28.92 | 28.98 | 26.94 | 27.64 | 59,559 | -1.31(-4.51%) |
Oct 24, 2016 | 29.82 | 29.82 | 28.86 | 28.95 | 87,207 | -0.44(-1.49%) |
Oct 21, 2016 | 29.52 | 29.98 | 28.60 | 29.39 | 40,726 | -0.60(-2.01%) |
Oct 20, 2016 | 29.82 | 30.22 | 28.93 | 29.99 | 39,266 | -0.09(-0.30%) |
Oct 19, 2016 | 29.39 | 30.24 | 29.16 | 30.08 | 44,586 | +0.83(+2.85%) |
Oct 18, 2016 | 29.68 | 29.68 | 28.92 | 29.25 | 85,839 | +0.13(+0.45%) |
Oct 17, 2016 | 28.61 | 29.68 | 28.61 | 29.11 | 59,319 | +0.72(+2.53%) |
Oct 14, 2016 | 28.61 | 29.17 | 28.24 | 28.39 | 43,973 | +0.08(+0.29%) |
Oct 13, 2016 | 29.07 | 29.07 | 28.17 | 28.31 | 48,004 | -1.25(-4.22%) |
Oct 12, 2016 | 29.32 | 30.03 | 28.94 | 29.56 | 47,615 | +0.36(+1.22%) |
Oct 11, 2016 | 29.77 | 29.84 | 28.76 | 29.20 | 95,442 | -0.64(-2.13%) |
Oct 10, 2016 | 30.30 | 30.41 | 29.82 | 29.84 | 80,527 | -0.03(-0.11%) |
Oct 07, 2016 | 30.78 | 30.81 | 29.76 | 29.87 | 74,035 | -0.64(-2.08%) |
Oct 06, 2016 | 30.05 | 30.68 | 30.05 | 30.51 | 55,297 | +0.25(+0.82%) |
Oct 05, 2016 | 30.22 | 30.46 | 29.59 | 30.26 | 77,973 | +0.57(+1.92%) |
Oct 04, 2016 | 30.73 | 30.82 | 29.63 | 29.69 | 68,930 | -1.21(-3.90%) |
Oct 03, 2016 | 30.39 | 31.25 | 30.14 | 30.90 | 81,725 | +0.24(+0.78%) |
Sep 30, 2016 | 30.67 | 30.95 | 29.90 | 30.66 | 89,962 | +0.14(+0.46%) |
Sep 29, 2016 | 31.31 | 31.64 | 30.49 | 30.52 | 58,938 | -0.87(-2.76%) |
Sep 28, 2016 | 30.20 | 31.65 | 30.20 | 31.39 | 74,207 | +1.08(+3.57%) |
Sep 27, 2016 | 30.06 | 30.39 | 29.51 | 30.30 | 59,425 | +0.07(+0.25%) |
Sep 26, 2016 | 30.66 | 30.99 | 30.20 | 30.23 | 57,617 | -0.63(-2.03%) |
Sep 23, 2016 | 30.74 | 31.25 | 30.73 | 30.86 | 80,237 | -0.24(-0.77%) |
Sep 22, 2016 | 30.48 | 31.39 | 30.48 | 31.10 | 87,224 | +0.84(+2.79%) |
Sep 21, 2016 | 29.54 | 30.31 | 29.01 | 30.25 | 119,978 | +0.90(+3.07%) |
Sep 20, 2016 | 29.38 | 29.62 | 29.05 | 29.35 | 131,491 | +0.04(+0.14%) |
Sep 19, 2016 | 28.30 | 29.40 | 28.30 | 29.31 | 105,303 | +1.26(+4.51%) |
Sep 16, 2016 | 28.35 | 29.29 | 27.71 | 28.05 | 787,048 | -0.15(-0.53%) |
Sep 15, 2016 | 28.20 | 28.55 | 27.54 | 28.20 | 102,095 | -0.09(-0.32%) |
Sep 14, 2016 | 28.87 | 29.38 | 27.93 | 28.29 | 114,476 | -0.45(-1.55%) |
Sep 13, 2016 | 29.34 | 29.60 | 27.90 | 28.73 | 207,579 | -1.12(-3.76%) |
Sep 12, 2016 | 29.02 | 30.12 | 29.02 | 29.86 | 98,080 | +0.55(+1.86%) |
Sep 09, 2016 | 30.30 | 30.30 | 28.49 | 29.31 | 121,604 | -1.34(-4.37%) |
Sep 08, 2016 | 31.59 | 31.77 | 30.61 | 30.65 | 54,816 | -1.10(-3.46%) |
Sep 07, 2016 | 31.88 | 31.88 | 30.69 | 31.75 | 97,467 | -0.31(-0.95%) |
Sep 06, 2016 | 31.10 | 32.21 | 30.81 | 32.05 | 95,189 | +1.19(+3.85%) |
Sep 02, 2016 | 30.77 | 30.87 | 30.87 | 30.87 | 72,020 | +0.14(+0.46%) |
Sep 01, 2016 | 30.62 | 30.82 | 29.52 | 30.72 | 87,769 | +0.25(+0.81%) |
Aug 31, 2016 | 30.12 | 30.81 | 29.73 | 30.48 | 78,756 | +0.08(+0.27%) |
Aug 30, 2016 | 32.26 | 32.26 | 29.83 | 30.39 | 106,712 | -1.95(-6.03%) |
Aug 29, 2016 | 31.28 | 32.48 | 30.41 | 32.34 | 91,204 | +0.64(+2.02%) |
Aug 26, 2016 | 32.45 | 32.78 | 31.41 | 31.70 | 61,173 | -0.67(-2.08%) |
Aug 25, 2016 | 31.74 | 32.60 | 31.74 | 32.38 | 67,720 | +0.51(+1.60%) |
Aug 24, 2016 | 32.24 | 32.38 | 31.43 | 31.87 | 72,759 | -0.54(-1.67%) |
Aug 23, 2016 | 32.68 | 32.86 | 32.11 | 32.41 | 48,323 | +0.05(+0.15%) |
Aug 22, 2016 | 31.55 | 32.57 | 31.55 | 32.36 | 52,490 | +0.65(+2.05%) |
Aug 19, 2016 | 32.66 | 32.66 | 31.30 | 31.71 | 99,056 | -1.07(-3.26%) |
Aug 18, 2016 | 32.50 | 33.03 | 32.11 | 32.78 | 81,498 | +0.45(+1.40%) |
Aug 17, 2016 | 32.46 | 32.73 | 32.02 | 32.33 | 71,465 | -0.39(-1.18%) |
Aug 16, 2016 | 32.89 | 33.27 | 32.07 | 32.71 | 128,822 | -0.06(-0.18%) |
Aug 15, 2016 | 31.26 | 33.33 | 31.26 | 32.77 | 101,700 | +1.69(+5.45%) |
Aug 12, 2016 | 32.33 | 32.33 | 30.70 | 31.08 | 146,009 | -1.24(-3.84%) |
Aug 11, 2016 | 31.77 | 32.43 | 31.14 | 32.32 | 113,594 | +0.53(+1.65%) |
Aug 10, 2016 | 31.64 | 32.26 | 31.41 | 31.79 | 81,727 | +0.28(+0.89%) |
Aug 09, 2016 | 33.95 | 33.95 | 31.25 | 31.51 | 125,282 | -2.39(-7.05%) |
Aug 08, 2016 | 33.75 | 34.49 | 33.52 | 33.90 | 79,466 | +0.41(+1.23%) |
Aug 05, 2016 | 32.03 | 35.39 | 31.63 | 33.49 | 307,342 | +2.62(+8.49%) |
Aug 04, 2016 | 31.36 | 31.62 | 30.68 | 30.87 | 107,578 | -0.54(-1.73%) |
Aug 03, 2016 | 30.39 | 31.52 | 30.36 | 31.42 | 64,524 | +0.92(+3.02%) |
Aug 02, 2016 | 30.86 | 31.65 | 29.73 | 30.50 | 74,215 | -0.32(-1.04%) |
Aug 01, 2016 | 31.29 | 31.29 | 30.35 | 30.82 | 65,043 | -0.39(-1.24%) |
Jul 29, 2016 | 31.36 | 31.63 | 30.90 | 31.20 | 62,113 | -0.30(-0.96%) |
Jul 28, 2016 | 31.65 | 31.77 | 31.26 | 31.51 | 44,902 | -0.04(-0.13%) |
Jul 27, 2016 | 32.04 | 32.37 | 30.44 | 31.55 | 108,026 | -0.44(-1.36%) |
Jul 26, 2016 | 29.71 | 32.42 | 29.65 | 31.98 | 200,028 | +2.23(+7.48%) |
Jul 25, 2016 | 30.22 | 30.22 | 29.40 | 29.76 | 52,696 | -0.57(-1.87%) |
Jul 22, 2016 | 30.34 | 31.10 | 29.89 | 30.32 | 45,069 | -0.23(-0.75%) |
Jul 21, 2016 | 30.14 | 31.91 | 29.95 | 30.55 | 151,045 | +0.53(+1.75%) |
Jul 20, 2016 | 29.48 | 30.23 | 28.85 | 30.03 | 91,757 | +0.39(+1.30%) |
Jul 19, 2016 | 31.74 | 31.74 | 29.46 | 29.64 | 136,474 | -2.36(-7.37%) |
Jul 18, 2016 | 33.14 | 33.14 | 31.56 | 32.00 | 87,428 | -1.34(-4.02%) |
Jul 15, 2016 | 31.80 | 33.44 | 31.80 | 33.34 | 138,514 | +1.77(+5.59%) |
Jul 14, 2016 | 30.55 | 31.83 | 30.10 | 31.57 | 87,208 | +1.10(+3.61%) |
Jul 13, 2016 | 31.69 | 31.69 | 29.81 | 30.47 | 115,994 | -0.84(-2.68%) |
Jul 12, 2016 | 30.68 | 31.68 | 30.52 | 31.31 | 77,298 | +0.82(+2.69%) |
Jul 11, 2016 | 29.85 | 30.91 | 29.76 | 30.49 | 109,353 | +0.73(+2.46%) |
Jul 08, 2016 | 28.08 | 27.75 | 27.75 | 29.76 | 131,533 | +2.00(+7.22%) |
Jul 07, 2016 | 26.91 | 28.23 | 26.91 | 27.75 | 125,431 | +1.36(+5.14%) |
Jul 05, 2016 | 27.34 | 27.76 | 26.06 | 26.40 | 83,929 | -1.06(-3.86%) |
Jul 01, 2016 | 26.49 | 27.46 | 27.46 | 27.46 | 126,348 | +1.10(+4.18%) |
Jun 30, 2016 | 25.07 | 26.42 | 24.70 | 26.36 | 114,900 | +1.56(+6.30%) |
Jun 29, 2016 | 24.34 | 24.94 | 24.26 | 24.79 | 60,406 | +0.86(+3.60%) |
Jun 28, 2016 | 24.28 | 24.70 | 23.68 | 23.93 | 73,822 | -0.02(-0.10%) |
Jun 27, 2016 | 24.44 | 25.06 | 23.87 | 23.96 | 145,012 | -0.63(-2.57%) |
Jun 24, 2016 | 24.17 | 24.77 | 24.13 | 24.59 | 206,762 | -0.67(-2.67%) |
Jun 23, 2016 | 25.02 | 25.56 | 24.81 | 25.26 | 85,871 | +0.55(+2.23%) |
Jun 22, 2016 | 25.99 | 26.41 | 23.73 | 24.71 | 102,713 | -1.20(-4.63%) |
Jun 21, 2016 | 26.27 | 26.27 | 25.45 | 25.91 | 57,198 | -0.42(-1.59%) |
Jun 20, 2016 | 25.98 | 26.79 | 25.66 | 26.33 | 92,252 | +0.63(+2.46%) |
Jun 17, 2016 | 25.48 | 26.40 | 25.42 | 25.70 | 323,226 | +0.30(+1.20%) |
Jun 16, 2016 | 24.40 | 25.53 | 23.91 | 25.39 | 103,178 | +0.89(+3.62%) |
Jun 15, 2016 | 24.02 | 25.34 | 24.02 | 24.51 | 90,188 | +0.66(+2.76%) |
Jun 14, 2016 | 24.19 | 24.63 | 23.59 | 23.85 | 58,916 | -0.45(-1.86%) |
Jun 13, 2016 | 24.65 | 25.21 | 24.13 | 24.30 | 64,967 | -0.48(-1.96%) |
Jun 10, 2016 | 25.03 | 25.07 | 24.51 | 24.79 | 61,942 | -0.51(-2.01%) |
Jun 09, 2016 | 26.26 | 26.26 | 24.76 | 25.30 | 75,967 | -1.13(-4.29%) |
Jun 08, 2016 | 25.95 | 26.80 | 25.90 | 26.43 | 101,788 | +0.71(+2.78%) |
Jun 07, 2016 | 25.26 | 26.60 | 24.92 | 25.71 | 112,498 | +0.38(+1.49%) |
Jun 06, 2016 | 25.10 | 25.58 | 24.88 | 25.34 | 78,176 | +0.30(+1.18%) |
Jun 03, 2016 | 23.94 | 25.10 | 23.94 | 25.04 | 123,332 | +1.27(+5.36%) |
Jun 02, 2016 | 23.72 | 23.79 | 23.24 | 23.77 | 70,460 | -0.07(-0.28%) |
Jun 01, 2016 | 23.55 | 24.00 | 22.83 | 23.83 | 93,873 | +0.16(+0.66%) |
May 31, 2016 | 23.59 | 24.15 | 23.49 | 23.68 | 113,724 | +0.07(+0.28%) |
May 27, 2016 | 24.24 | 23.61 | 23.61 | 23.61 | 91,292 | -0.56(-2.31%) |
May 26, 2016 | 24.09 | 24.43 | 23.73 | 24.17 | 142,408 | +0.35(+1.47%) |
May 25, 2016 | 22.86 | 24.65 | 22.50 | 23.82 | 168,179 | +1.20(+5.30%) |
May 24, 2016 | 22.69 | 23.31 | 22.37 | 22.62 | 127,067 | +0.07(+0.33%) |
May 23, 2016 | 21.45 | 22.87 | 21.30 | 22.55 | 120,110 | +1.30(+6.14%) |
May 20, 2016 | 21.52 | 21.69 | 21.07 | 21.24 | 88,463 | -0.11(-0.50%) |
May 19, 2016 | 21.41 | 21.77 | 21.14 | 21.35 | 110,145 | +0.06(+0.27%) |
May 18, 2016 | 22.51 | 23.14 | 20.88 | 21.29 | 168,082 | -1.49(-6.55%) |
May 17, 2016 | 23.03 | 23.65 | 22.34 | 22.78 | 145,272 | -0.21(-0.92%) |
May 16, 2016 | 23.66 | 24.48 | 23.00 | 23.00 | 92,292 | -0.51(-2.19%) |
May 13, 2016 | 23.53 | 24.46 | 23.10 | 23.51 | 114,585 | -0.24(-1.00%) |
May 12, 2016 | 24.94 | 25.11 | 23.62 | 23.75 | 97,698 | -0.96(-3.89%) |
May 11, 2016 | 24.88 | 25.33 | 24.36 | 24.71 | 81,936 | -0.19(-0.75%) |
May 10, 2016 | 24.85 | 25.40 | 24.46 | 24.90 | 112,873 | +0.42(+1.73%) |
May 09, 2016 | 27.60 | 27.60 | 24.45 | 24.47 | 202,665 | -3.41(-12.23%) |
May 06, 2016 | 28.01 | 29.41 | 26.39 | 27.88 | 139,653 | -0.95(-3.28%) |
May 05, 2016 | 29.81 | 30.10 | 28.71 | 28.83 | 163,358 | -0.84(-2.83%) |
May 04, 2016 | 29.83 | 30.56 | 29.14 | 29.67 | 112,445 | -0.33(-1.11%) |
May 03, 2016 | 30.62 | 31.24 | 29.49 | 30.00 | 124,412 | -0.90(-2.90%) |