Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.14 | 32.14 | 31.35 | 31.83 | 281,789 | -0.28(-0.87%) |
Apr 27, 2017 | 31.05 | 32.14 | 30.86 | 32.11 | 325,463 | +1.15(+3.71%) |
Apr 26, 2017 | 30.87 | 31.15 | 30.36 | 30.96 | 247,204 | +0.15(+0.49%) |
Apr 25, 2017 | 30.88 | 30.88 | 29.91 | 30.81 | 370,641 | -0.05(-0.16%) |
Apr 24, 2017 | 31.42 | 31.45 | 30.47 | 30.86 | 238,718 | -0.12(-0.39%) |
Apr 21, 2017 | 30.88 | 31.16 | 30.46 | 30.98 | 393,276 | +0.06(+0.19%) |
Apr 20, 2017 | 30.99 | 31.20 | 30.26 | 30.92 | 312,756 | +0.10(+0.32%) |
Apr 19, 2017 | 30.99 | 31.32 | 30.66 | 30.82 | 242,983 | -0.08(-0.26%) |
Apr 18, 2017 | 30.61 | 31.09 | 30.40 | 30.90 | 239,645 | +0.34(+1.11%) |
Apr 17, 2017 | 30.10 | 30.65 | 30.07 | 30.56 | 190,932 | +0.49(+1.63%) |
Apr 13, 2017 | 30.22 | 30.76 | 29.92 | 30.07 | 207,639 | -0.06(-0.20%) |
Apr 12, 2017 | 30.55 | 30.80 | 30.00 | 30.13 | 185,362 | -0.47(-1.54%) |
Apr 11, 2017 | 30.40 | 30.77 | 30.26 | 30.60 | 315,262 | +0.22(+0.72%) |
Apr 10, 2017 | 30.99 | 31.21 | 30.29 | 30.38 | 413,419 | -0.49(-1.59%) |
Apr 07, 2017 | 31.61 | 31.82 | 30.63 | 30.87 | 404,388 | -0.80(-2.53%) |
Apr 06, 2017 | 32.29 | 32.64 | 31.15 | 31.67 | 912,635 | -2.06(-6.11%) |
Apr 05, 2017 | 34.22 | 34.84 | 33.68 | 33.73 | 407,770 | -0.25(-0.74%) |
Apr 04, 2017 | 33.70 | 34.19 | 33.47 | 33.98 | 275,941 | +0.13(+0.38%) |
Apr 03, 2017 | 34.05 | 34.05 | 33.34 | 33.85 | 255,614 | -0.06(-0.18%) |
Mar 31, 2017 | 33.78 | 34.03 | 33.27 | 33.91 | 195,812 | +0.09(+0.27%) |
Mar 30, 2017 | 33.86 | 34.20 | 33.37 | 33.82 | 280,820 | -0.03(-0.09%) |
Mar 29, 2017 | 33.52 | 34.15 | 33.13 | 33.85 | 307,263 | +0.37(+1.11%) |
Mar 28, 2017 | 32.56 | 33.52 | 32.46 | 33.48 | 275,348 | +0.92(+2.83%) |
Mar 27, 2017 | 31.55 | 32.65 | 31.15 | 32.56 | 296,894 | +0.65(+2.04%) |
Mar 24, 2017 | 31.97 | 32.30 | 31.68 | 31.91 | 143,826 | +0.12(+0.38%) |
Mar 23, 2017 | 31.65 | 32.20 | 30.84 | 31.79 | 143,160 | +0.27(+0.86%) |
Mar 22, 2017 | 31.50 | 31.54 | 30.65 | 31.52 | 277,067 | +0.03(+0.10%) |
Mar 21, 2017 | 32.23 | 32.42 | 31.44 | 31.49 | 191,760 | -0.55(-1.72%) |
Mar 20, 2017 | 32.24 | 32.41 | 31.74 | 32.04 | 180,601 | -0.14(-0.44%) |
Mar 17, 2017 | 32.84 | 32.84 | 31.81 | 32.18 | 416,209 | +0.01(+0.03%) |
Mar 16, 2017 | 31.70 | 32.74 | 31.59 | 32.17 | 439,497 | +0.53(+1.68%) |
Mar 15, 2017 | 31.41 | 31.94 | 31.09 | 31.64 | 273,321 | +0.41(+1.31%) |
Mar 14, 2017 | 31.05 | 31.42 | 30.61 | 31.23 | 385,440 | +0.18(+0.58%) |
Mar 13, 2017 | 32.25 | 32.62 | 30.96 | 31.05 | 524,640 | -1.20(-3.72%) |
Mar 10, 2017 | 32.52 | 32.92 | 31.90 | 32.25 | 528,531 | +0.01(+0.03%) |
Mar 09, 2017 | 33.14 | 33.67 | 31.97 | 32.24 | 751,493 | -0.74(-2.24%) |
Mar 08, 2017 | 33.31 | 33.96 | 32.75 | 32.98 | 1,132,654 | +0.27(+0.83%) |
Mar 07, 2017 | 31.65 | 34.40 | 31.57 | 32.71 | 2,973,262 | +3.70(+12.75%) |
Mar 06, 2017 | 28.24 | 29.30 | 27.28 | 29.01 | 773,027 | -0.90(-3.01%) |
Mar 03, 2017 | 28.93 | 30.09 | 28.58 | 29.91 | 621,070 | +0.99(+3.42%) |
Mar 02, 2017 | 29.49 | 29.50 | 28.90 | 28.92 | 617,662 | -0.52(-1.77%) |
Mar 01, 2017 | 29.20 | 30.34 | 29.18 | 29.44 | 684,231 | +0.43(+1.48%) |
Feb 28, 2017 | 29.29 | 29.33 | 28.70 | 29.01 | 398,531 | -0.22(-0.75%) |
Feb 27, 2017 | 28.66 | 29.52 | 28.66 | 29.23 | 315,793 | +0.53(+1.85%) |
Feb 24, 2017 | 28.45 | 28.80 | 28.23 | 28.70 | 191,672 | +0.03(+0.10%) |
Feb 23, 2017 | 29.23 | 29.30 | 28.51 | 28.67 | 187,395 | -0.54(-1.85%) |
Feb 22, 2017 | 29.41 | 30.03 | 29.13 | 29.21 | 191,078 | -0.14(-0.48%) |
Feb 21, 2017 | 28.94 | 29.62 | 28.94 | 29.35 | 214,910 | +0.49(+1.70%) |
Feb 17, 2017 | 28.86 | 28.86 | 28.86 | 0 | -0.04(-0.14%) | |
Feb 16, 2017 | 28.77 | 29.37 | 28.54 | 28.90 | 286,455 | -0.05(-0.17%) |
Feb 15, 2017 | 28.85 | 29.17 | 28.38 | 28.95 | 219,825 | -0.04(-0.14%) |
Feb 14, 2017 | 28.84 | 29.09 | 28.56 | 28.99 | 307,014 | +0.04(+0.14%) |
Feb 13, 2017 | 28.50 | 28.99 | 28.17 | 28.95 | 279,685 | +0.55(+1.94%) |
Feb 10, 2017 | 28.11 | 28.78 | 27.74 | 28.40 | 297,555 | +0.33(+1.18%) |
Feb 09, 2017 | 27.28 | 28.11 | 26.91 | 28.07 | 360,669 | +0.67(+2.45%) |
Feb 08, 2017 | 27.57 | 27.71 | 27.12 | 27.40 | 441,774 | -0.22(-0.80%) |
Feb 07, 2017 | 27.63 | 27.88 | 26.97 | 27.62 | 762,431 | +0.00(+0.00%) |
Feb 06, 2017 | 28.05 | 28.47 | 26.82 | 27.62 | 3,565,061 | -3.72(-11.87%) |
Feb 03, 2017 | 31.07 | 31.48 | 30.67 | 31.34 | 165,060 | +0.47(+1.52%) |
Feb 02, 2017 | 30.77 | 31.02 | 30.36 | 30.87 | 223,358 | +0.17(+0.55%) |
Feb 01, 2017 | 31.17 | 31.38 | 30.43 | 30.70 | 290,612 | -0.36(-1.16%) |
Jan 31, 2017 | 30.73 | 31.20 | 30.51 | 31.06 | 217,440 | +0.27(+0.88%) |
Jan 30, 2017 | 31.71 | 31.71 | 30.76 | 30.79 | 390,149 | -0.93(-2.93%) |
Jan 27, 2017 | 32.19 | 32.19 | 31.22 | 31.72 | 201,347 | -0.42(-1.31%) |
Jan 26, 2017 | 32.25 | 32.87 | 32.12 | 32.14 | 294,485 | -0.05(-0.16%) |
Jan 25, 2017 | 30.99 | 32.38 | 30.76 | 32.19 | 568,133 | +1.43(+4.65%) |
Jan 24, 2017 | 29.66 | 30.91 | 29.57 | 30.76 | 306,139 | +1.35(+4.59%) |
Jan 23, 2017 | 29.02 | 29.67 | 28.69 | 29.41 | 393,768 | +0.07(+0.24%) |
Jan 20, 2017 | 29.28 | 29.57 | 29.16 | 29.34 | 442,769 | -0.05(-0.17%) |
Jan 19, 2017 | 30.83 | 30.93 | 29.33 | 29.39 | 350,995 | -1.49(-4.83%) |
Jan 18, 2017 | 31.41 | 31.43 | 30.78 | 30.88 | 291,021 | -0.46(-1.47%) |
Jan 17, 2017 | 30.80 | 31.36 | 30.57 | 31.34 | 284,752 | +0.51(+1.65%) |
Jan 13, 2017 | 30.83 | 30.83 | 30.83 | 0 | +0.25(+0.82%) | |
Jan 12, 2017 | 30.41 | 30.70 | 29.90 | 30.58 | 389,381 | +0.15(+0.49%) |
Jan 11, 2017 | 29.69 | 30.45 | 29.36 | 30.43 | 287,742 | +0.73(+2.46%) |
Jan 10, 2017 | 28.80 | 29.98 | 28.68 | 29.70 | 272,659 | +0.77(+2.66%) |
Jan 09, 2017 | 29.57 | 29.66 | 28.83 | 28.93 | 310,232 | -0.70(-2.36%) |
Jan 06, 2017 | 28.40 | 29.71 | 28.28 | 29.63 | 578,435 | -0.08(-0.27%) |
Jan 05, 2017 | 29.07 | 29.76 | 28.79 | 29.71 | 242,506 | +0.54(+1.85%) |
Jan 04, 2017 | 28.86 | 29.30 | 28.73 | 29.17 | 242,675 | +0.38(+1.32%) |
Jan 03, 2017 | 29.21 | 29.47 | 28.26 | 28.79 | 339,526 | +0.06(+0.21%) |
Dec 30, 2016 | 28.73 | 28.73 | 28.73 | 0 | +0.10(+0.35%) | |
Dec 29, 2016 | 28.97 | 29.36 | 28.55 | 28.63 | 194,323 | -0.25(-0.87%) |
Dec 28, 2016 | 29.53 | 29.60 | 28.73 | 28.88 | 339,386 | -0.77(-2.60%) |
Dec 27, 2016 | 29.94 | 29.96 | 29.43 | 29.65 | 310,571 | -0.04(-0.13%) |
Dec 23, 2016 | 29.69 | 29.69 | 29.69 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 29.88 | 29.99 | 29.67 | 29.69 | 480,728 | -0.20(-0.67%) |
Dec 21, 2016 | 29.01 | 29.91 | 28.91 | 29.89 | 315,633 | +0.90(+3.10%) |
Dec 20, 2016 | 28.92 | 29.19 | 28.75 | 28.99 | 225,187 | +0.07(+0.24%) |
Dec 19, 2016 | 28.75 | 29.41 | 28.56 | 28.92 | 491,637 | +0.14(+0.49%) |
Dec 16, 2016 | 28.96 | 29.41 | 28.51 | 28.78 | 540,201 | -0.20(-0.69%) |
Dec 15, 2016 | 29.93 | 30.75 | 28.93 | 28.98 | 425,232 | -0.88(-2.95%) |
Dec 14, 2016 | 30.77 | 30.92 | 29.50 | 29.86 | 430,712 | -0.83(-2.70%) |
Dec 13, 2016 | 30.93 | 31.23 | 30.43 | 30.69 | 284,132 | +0.01(+0.03%) |
Dec 12, 2016 | 31.40 | 31.56 | 30.22 | 30.68 | 418,171 | -0.88(-2.79%) |
Dec 09, 2016 | 33.07 | 33.12 | 31.36 | 31.56 | 351,954 | -1.58(-4.77%) |
Dec 08, 2016 | 31.75 | 33.77 | 31.75 | 33.14 | 291,290 | +1.11(+3.47%) |
Dec 07, 2016 | 31.40 | 32.15 | 31.18 | 32.03 | 367,289 | +0.51(+1.62%) |
Dec 06, 2016 | 32.24 | 32.29 | 30.89 | 31.52 | 373,999 | -0.82(-2.54%) |
Dec 05, 2016 | 31.56 | 32.64 | 31.38 | 32.34 | 515,608 | +0.45(+1.41%) |
Dec 02, 2016 | 30.96 | 31.99 | 30.84 | 31.89 | 293,816 | +0.38(+1.21%) |
Dec 01, 2016 | 32.75 | 33.00 | 31.31 | 31.51 | 387,237 | -1.14(-3.49%) |
Nov 30, 2016 | 33.55 | 33.86 | 32.32 | 32.65 | 225,487 | -0.90(-2.68%) |
Nov 29, 2016 | 32.91 | 33.85 | 32.57 | 33.55 | 288,313 | +0.68(+2.07%) |
Nov 28, 2016 | 33.43 | 33.43 | 32.77 | 32.87 | 267,779 | -0.36(-1.08%) |
Nov 25, 2016 | 32.90 | 33.67 | 32.75 | 33.23 | 220,221 | +0.39(+1.19%) |
Nov 23, 2016 | 32.84 | 32.84 | 32.84 | 0 | -0.06(-0.18%) | |
Nov 22, 2016 | 32.05 | 32.91 | 31.70 | 32.90 | 201,333 | +0.82(+2.56%) |
Nov 21, 2016 | 32.30 | 32.75 | 31.57 | 32.08 | 134,005 | -0.12(-0.37%) |
Nov 18, 2016 | 32.24 | 32.47 | 31.89 | 32.20 | 224,561 | -0.04(-0.12%) |
Nov 17, 2016 | 30.46 | 32.79 | 30.46 | 32.24 | 492,903 | +1.84(+6.05%) |
Nov 16, 2016 | 30.77 | 30.96 | 30.02 | 30.40 | 393,823 | -0.65(-2.09%) |
Nov 15, 2016 | 30.89 | 31.08 | 30.51 | 31.05 | 211,310 | +0.24(+0.78%) |
Nov 14, 2016 | 31.16 | 31.77 | 30.50 | 30.81 | 299,077 | -0.35(-1.12%) |
Nov 11, 2016 | 30.61 | 31.67 | 30.51 | 31.16 | 306,272 | +0.23(+0.74%) |
Nov 10, 2016 | 31.92 | 31.98 | 30.94 | 30.93 | 374,957 | -0.56(-1.78%) |
Nov 09, 2016 | 31.36 | 32.06 | 30.01 | 31.49 | 692,538 | -0.77(-2.39%) |
Nov 08, 2016 | 30.50 | 32.67 | 29.54 | 32.26 | 688,374 | +0.92(+2.94%) |
Nov 07, 2016 | 32.05 | 32.40 | 30.91 | 31.34 | 588,696 | -0.13(-0.41%) |
Nov 04, 2016 | 29.84 | 32.16 | 29.84 | 31.47 | 513,751 | +1.57(+5.25%) |
Nov 03, 2016 | 29.62 | 30.00 | 29.52 | 29.90 | 243,637 | +0.31(+1.05%) |
Nov 02, 2016 | 29.51 | 29.70 | 28.95 | 29.59 | 323,340 | +0.09(+0.31%) |
Nov 01, 2016 | 29.84 | 30.05 | 29.14 | 29.50 | 468,770 | -0.26(-0.87%) |
Oct 31, 2016 | 29.37 | 29.95 | 29.30 | 29.76 | 403,154 | +0.57(+1.95%) |
Oct 28, 2016 | 29.07 | 29.56 | 28.91 | 29.19 | 222,652 | +0.07(+0.24%) |
Oct 27, 2016 | 29.80 | 30.24 | 29.04 | 29.12 | 434,268 | -0.77(-2.58%) |
Oct 26, 2016 | 30.43 | 31.00 | 29.49 | 29.89 | 578,100 | -0.56(-1.84%) |
Oct 25, 2016 | 31.59 | 31.59 | 30.33 | 30.45 | 574,468 | -1.14(-3.61%) |
Oct 24, 2016 | 32.25 | 32.74 | 31.57 | 31.59 | 249,259 | -0.76(-2.35%) |
Oct 21, 2016 | 32.01 | 32.41 | 31.36 | 32.35 | 302,803 | +0.16(+0.50%) |
Oct 20, 2016 | 32.82 | 32.97 | 32.03 | 32.19 | 318,296 | -0.78(-2.37%) |
Oct 19, 2016 | 32.79 | 33.22 | 32.50 | 32.97 | 210,815 | +0.31(+0.95%) |
Oct 18, 2016 | 32.68 | 33.14 | 32.50 | 32.66 | 183,312 | +0.17(+0.52%) |
Oct 17, 2016 | 32.42 | 32.77 | 32.25 | 32.49 | 217,650 | +0.02(+0.06%) |
Oct 14, 2016 | 32.28 | 33.29 | 32.16 | 32.47 | 271,079 | +0.29(+0.90%) |
Oct 13, 2016 | 32.25 | 32.78 | 32.08 | 32.18 | 365,316 | -0.61(-1.86%) |
Oct 12, 2016 | 32.76 | 33.10 | 32.07 | 32.79 | 382,480 | -0.27(-0.82%) |
Oct 11, 2016 | 33.68 | 33.68 | 32.40 | 33.06 | 321,759 | -0.62(-1.84%) |
Oct 10, 2016 | 33.85 | 34.40 | 33.61 | 33.68 | 361,573 | +0.02(+0.06%) |
Oct 07, 2016 | 35.00 | 35.38 | 33.08 | 33.66 | 728,774 | -1.41(-4.02%) |
Oct 06, 2016 | 35.11 | 35.53 | 34.10 | 35.07 | 435,709 | -0.47(-1.32%) |
Oct 05, 2016 | 35.16 | 36.31 | 34.85 | 35.54 | 379,600 | +0.33(+0.94%) |
Oct 04, 2016 | 36.97 | 37.19 | 34.83 | 35.21 | 552,126 | -1.76(-4.76%) |
Oct 03, 2016 | 36.66 | 37.21 | 36.54 | 36.97 | 253,250 | +0.13(+0.35%) |
Sep 30, 2016 | 37.00 | 37.20 | 36.34 | 36.84 | 268,293 | -0.04(-0.11%) |
Sep 29, 2016 | 37.05 | 37.79 | 36.44 | 36.88 | 339,348 | +0.15(+0.41%) |
Sep 28, 2016 | 36.35 | 36.91 | 36.31 | 36.73 | 187,716 | +0.51(+1.41%) |
Sep 27, 2016 | 36.14 | 36.61 | 36.00 | 36.22 | 318,267 | -0.16(-0.44%) |
Sep 26, 2016 | 36.43 | 37.22 | 36.32 | 36.38 | 205,839 | -0.19(-0.52%) |
Sep 23, 2016 | 36.71 | 37.35 | 36.52 | 36.57 | 265,339 | -0.31(-0.84%) |
Sep 22, 2016 | 36.30 | 36.93 | 36.30 | 36.88 | 473,568 | +0.53(+1.46%) |
Sep 21, 2016 | 35.65 | 36.41 | 35.22 | 36.35 | 390,495 | +0.96(+2.71%) |
Sep 20, 2016 | 36.03 | 36.39 | 34.88 | 35.39 | 306,293 | -0.56(-1.56%) |
Sep 19, 2016 | 35.66 | 36.68 | 35.66 | 35.95 | 260,626 | +0.32(+0.90%) |
Sep 16, 2016 | 36.41 | 36.53 | 35.60 | 35.63 | 1,200,350 | -1.01(-2.76%) |
Sep 15, 2016 | 34.87 | 36.91 | 34.87 | 36.64 | 336,749 | +0.68(+1.89%) |
Sep 14, 2016 | 36.13 | 36.95 | 35.70 | 35.96 | 381,579 | -0.31(-0.85%) |
Sep 13, 2016 | 36.72 | 37.41 | 35.85 | 36.27 | 459,404 | -0.99(-2.66%) |
Sep 12, 2016 | 35.21 | 37.52 | 35.20 | 37.26 | 1,021,735 | +1.44(+4.02%) |
Sep 09, 2016 | 38.40 | 38.70 | 34.18 | 35.82 | 1,266,192 | -3.10(-7.97%) |
Sep 08, 2016 | 39.46 | 39.64 | 38.69 | 38.92 | 314,087 | -0.54(-1.37%) |
Sep 07, 2016 | 38.76 | 40.47 | 38.76 | 39.46 | 607,423 | +0.91(+2.36%) |
Sep 06, 2016 | 38.54 | 38.78 | 37.77 | 38.55 | 454,816 | +0.33(+0.86%) |
Sep 02, 2016 | 38.81 | 38.22 | 38.22 | 38.22 | 300,600 | -0.37(-0.96%) |
Sep 01, 2016 | 38.47 | 39.16 | 38.24 | 38.59 | 288,169 | +0.17(+0.44%) |
Aug 31, 2016 | 39.10 | 39.10 | 37.57 | 38.42 | 536,660 | -0.47(-1.21%) |
Aug 30, 2016 | 37.69 | 39.23 | 37.67 | 38.89 | 1,067,852 | +1.38(+3.68%) |
Aug 29, 2016 | 35.66 | 37.68 | 35.55 | 37.51 | 1,183,822 | +2.04(+5.75%) |
Aug 26, 2016 | 35.53 | 35.84 | 34.92 | 35.47 | 323,087 | -0.17(-0.48%) |
Aug 25, 2016 | 34.50 | 35.85 | 34.50 | 35.64 | 323,998 | +0.85(+2.44%) |
Aug 24, 2016 | 34.68 | 34.84 | 34.10 | 34.79 | 395,835 | +0.16(+0.46%) |
Aug 23, 2016 | 33.95 | 34.76 | 33.84 | 34.63 | 208,314 | +0.68(+2.00%) |
Aug 22, 2016 | 34.15 | 34.15 | 33.64 | 33.95 | 233,973 | -0.26(-0.76%) |
Aug 19, 2016 | 34.60 | 34.60 | 33.90 | 34.21 | 273,253 | -0.43(-1.24%) |
Aug 18, 2016 | 34.21 | 34.84 | 33.96 | 34.64 | 324,996 | +0.56(+1.64%) |
Aug 17, 2016 | 34.05 | 34.16 | 33.70 | 34.08 | 271,727 | +0.09(+0.26%) |
Aug 16, 2016 | 33.99 | 34.12 | 33.66 | 33.99 | 254,656 | -0.07(-0.21%) |
Aug 15, 2016 | 34.16 | 34.57 | 34.03 | 34.06 | 282,149 | -0.11(-0.32%) |
Aug 12, 2016 | 35.68 | 35.78 | 33.98 | 34.17 | 498,015 | -1.52(-4.26%) |
Aug 11, 2016 | 35.01 | 35.95 | 34.20 | 35.69 | 534,457 | +1.14(+3.30%) |
Aug 10, 2016 | 34.83 | 35.60 | 34.42 | 34.55 | 753,348 | +0.05(+0.14%) |
Aug 09, 2016 | 34.47 | 34.90 | 33.21 | 34.50 | 709,473 | +2.17(+6.71%) |
Aug 08, 2016 | 32.85 | 33.02 | 32.13 | 32.33 | 776,347 | -0.34(-1.04%) |
Aug 05, 2016 | 33.10 | 33.27 | 32.55 | 32.67 | 671,642 | -0.40(-1.21%) |
Aug 04, 2016 | 32.96 | 33.32 | 31.10 | 33.07 | 900,893 | -1.67(-4.81%) |
Aug 03, 2016 | 34.06 | 34.82 | 33.99 | 34.74 | 297,786 | +0.48(+1.40%) |
Aug 02, 2016 | 34.78 | 35.00 | 34.01 | 34.26 | 348,176 | -0.72(-2.06%) |
Aug 01, 2016 | 34.46 | 35.00 | 34.03 | 34.98 | 408,064 | +0.65(+1.89%) |
Jul 29, 2016 | 35.08 | 35.08 | 34.15 | 34.33 | 360,400 | -0.88(-2.50%) |
Jul 28, 2016 | 35.64 | 35.73 | 34.92 | 35.21 | 374,430 | -0.44(-1.23%) |
Jul 27, 2016 | 36.41 | 36.44 | 35.09 | 35.65 | 2,609,874 | -0.55(-1.52%) |
Jul 26, 2016 | 35.47 | 36.44 | 35.36 | 36.20 | 593,418 | +0.75(+2.12%) |
Jul 25, 2016 | 34.92 | 35.67 | 34.84 | 35.45 | 669,774 | +0.63(+1.81%) |
Jul 22, 2016 | 34.92 | 35.00 | 34.47 | 34.82 | 345,068 | +0.05(+0.14%) |
Jul 21, 2016 | 34.90 | 35.48 | 34.43 | 34.77 | 1,502,880 | +1.39(+4.16%) |
Jul 20, 2016 | 33.22 | 33.65 | 32.67 | 33.38 | 324,330 | +0.17(+0.51%) |
Jul 19, 2016 | 33.88 | 33.96 | 33.09 | 33.21 | 226,562 | -0.49(-1.45%) |
Jul 18, 2016 | 33.56 | 34.18 | 33.35 | 33.70 | 271,905 | +0.27(+0.81%) |
Jul 15, 2016 | 33.00 | 33.65 | 32.88 | 33.43 | 351,120 | +0.49(+1.49%) |
Jul 14, 2016 | 34.45 | 34.45 | 32.50 | 32.94 | 600,294 | -1.37(-3.99%) |
Jul 13, 2016 | 34.44 | 34.46 | 33.95 | 34.31 | 398,741 | +0.04(+0.12%) |
Jul 12, 2016 | 33.88 | 34.47 | 33.84 | 34.27 | 502,154 | +0.59(+1.75%) |
Jul 11, 2016 | 34.36 | 34.50 | 33.34 | 33.68 | 492,240 | -0.33(-0.97%) |
Jul 08, 2016 | 33.03 | 34.14 | 32.78 | 34.01 | 533,361 | +1.23(+3.75%) |
Jul 07, 2016 | 33.19 | 33.19 | 31.17 | 32.78 | 690,166 | +0.58(+1.80%) |
Jul 05, 2016 | 32.85 | 32.87 | 32.02 | 32.20 | 439,308 | -0.64(-1.95%) |
Jul 01, 2016 | 31.99 | 32.84 | 32.84 | 32.84 | 483,100 | +0.90(+2.82%) |
Jun 30, 2016 | 31.58 | 32.22 | 30.87 | 31.94 | 560,340 | +0.50(+1.59%) |
Jun 29, 2016 | 30.69 | 31.66 | 30.61 | 31.44 | 411,138 | +1.09(+3.59%) |
Jun 28, 2016 | 29.46 | 30.39 | 29.20 | 30.35 | 309,805 | +1.21(+4.15%) |
Jun 27, 2016 | 29.91 | 30.33 | 28.65 | 29.14 | 403,324 | -0.96(-3.19%) |
Jun 24, 2016 | 28.86 | 30.44 | 28.51 | 30.10 | 791,066 | -0.35(-1.15%) |
Jun 23, 2016 | 30.25 | 30.47 | 29.79 | 30.45 | 149,741 | +0.54(+1.81%) |
Jun 22, 2016 | 29.76 | 30.28 | 29.52 | 29.91 | 282,976 | +0.14(+0.47%) |
Jun 21, 2016 | 30.39 | 30.49 | 29.46 | 29.77 | 410,596 | -0.35(-1.16%) |
Jun 20, 2016 | 30.41 | 30.98 | 29.91 | 30.12 | 723,217 | +0.32(+1.07%) |
Jun 17, 2016 | 28.93 | 30.10 | 28.70 | 29.80 | 692,468 | +0.85(+2.94%) |
Jun 16, 2016 | 28.96 | 29.02 | 28.21 | 28.95 | 375,275 | +0.01(+0.03%) |
Jun 15, 2016 | 27.79 | 28.97 | 27.55 | 28.94 | 595,886 | +1.24(+4.48%) |
Jun 14, 2016 | 27.46 | 27.86 | 27.00 | 27.70 | 183,109 | +0.12(+0.44%) |
Jun 13, 2016 | 28.09 | 28.66 | 27.38 | 27.58 | 328,651 | -0.79(-2.78%) |
Jun 10, 2016 | 28.06 | 28.66 | 27.84 | 28.37 | 314,586 | -0.01(-0.04%) |
Jun 09, 2016 | 28.28 | 28.44 | 27.80 | 28.38 | 300,439 | +0.03(+0.11%) |
Jun 08, 2016 | 28.91 | 29.01 | 27.84 | 28.35 | 518,643 | -0.50(-1.73%) |
Jun 07, 2016 | 28.48 | 29.20 | 28.40 | 28.85 | 299,719 | +0.30(+1.05%) |
Jun 06, 2016 | 29.00 | 29.32 | 28.33 | 28.55 | 399,592 | +0.62(+2.22%) |
Jun 03, 2016 | 26.90 | 28.01 | 26.54 | 27.93 | 344,825 | +1.06(+3.94%) |
Jun 02, 2016 | 26.90 | 27.17 | 26.42 | 26.87 | 235,567 | -0.03(-0.11%) |
Jun 01, 2016 | 26.87 | 27.27 | 26.80 | 26.90 | 211,567 | -0.12(-0.44%) |
May 31, 2016 | 27.01 | 27.22 | 26.76 | 27.02 | 177,228 | -0.04(-0.15%) |
May 27, 2016 | 26.79 | 27.06 | 27.06 | 27.06 | 182,800 | +0.23(+0.86%) |
May 26, 2016 | 26.40 | 27.04 | 26.21 | 26.83 | 236,016 | +0.42(+1.59%) |
May 25, 2016 | 26.61 | 27.00 | 26.03 | 26.41 | 231,890 | -0.21(-0.79%) |
May 24, 2016 | 25.29 | 26.88 | 25.15 | 26.62 | 579,913 | +1.62(+6.48%) |
May 23, 2016 | 25.08 | 25.48 | 24.67 | 25.00 | 202,665 | -0.30(-1.19%) |
May 20, 2016 | 24.90 | 25.33 | 24.50 | 25.30 | 218,050 | +0.46(+1.85%) |
May 19, 2016 | 24.64 | 24.92 | 23.86 | 24.84 | 373,662 | +0.07(+0.26%) |
May 18, 2016 | 24.80 | 25.65 | 24.53 | 24.77 | 328,751 | -0.11(-0.42%) |
May 17, 2016 | 25.43 | 26.06 | 24.70 | 24.88 | 362,750 | -0.74(-2.89%) |
May 16, 2016 | 25.54 | 26.15 | 25.45 | 25.62 | 266,457 | -0.11(-0.43%) |
May 13, 2016 | 25.15 | 26.40 | 25.02 | 25.73 | 364,994 | +0.27(+1.06%) |
May 12, 2016 | 26.59 | 26.96 | 24.90 | 25.46 | 799,727 | -1.12(-4.21%) |
May 11, 2016 | 27.29 | 27.79 | 26.20 | 26.58 | 586,626 | -0.92(-3.35%) |
May 10, 2016 | 29.99 | 30.35 | 25.69 | 27.50 | 1,761,842 | -2.10(-7.09%) |
May 09, 2016 | 28.50 | 29.95 | 28.48 | 29.60 | 1,166,329 | +1.40(+4.96%) |
May 06, 2016 | 27.81 | 28.39 | 27.52 | 28.20 | 249,939 | +0.23(+0.82%) |
May 05, 2016 | 27.87 | 28.44 | 27.61 | 27.97 | 456,439 | +0.43(+1.56%) |
May 04, 2016 | 27.56 | 27.65 | 26.77 | 27.54 | 323,673 | -0.24(-0.86%) |
May 03, 2016 | 27.82 | 28.64 | 27.51 | 27.78 | 224,430 | -0.60(-2.11%) |