Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.49 | 33.49 | 33.18 | 33.19 | 15,713 | -0.21(-0.62%) |
Apr 27, 2017 | 33.41 | 33.44 | 33.31 | 33.40 | 28,201 | +0.07(+0.21%) |
Apr 26, 2017 | 33.25 | 33.46 | 33.25 | 33.33 | 17,508 | -0.01(-0.02%) |
Apr 25, 2017 | 33.31 | 33.36 | 33.25 | 33.34 | 13,297 | +0.11(+0.33%) |
Apr 24, 2017 | 33.39 | 33.39 | 33.12 | 33.22 | 15,934 | +0.25(+0.75%) |
Apr 21, 2017 | 33.04 | 33.04 | 32.94 | 32.98 | 15,209 | +0.02(+0.07%) |
Apr 20, 2017 | 32.93 | 32.99 | 32.81 | 32.95 | 14,348 | +0.13(+0.39%) |
Apr 19, 2017 | 33.04 | 33.04 | 32.79 | 32.83 | 31,913 | -0.09(-0.26%) |
Apr 18, 2017 | 32.90 | 32.93 | 32.84 | 32.91 | 35,197 | +0.01(+0.02%) |
Apr 17, 2017 | 32.77 | 32.91 | 32.75 | 32.91 | 10,422 | +0.24(+0.73%) |
Apr 13, 2017 | 32.92 | 32.92 | 32.64 | 32.67 | 20,962 | -0.23(-0.70%) |
Apr 12, 2017 | 32.92 | 32.92 | 32.83 | 32.90 | 29,684 | -0.02(-0.07%) |
Apr 11, 2017 | 32.92 | 32.92 | 32.74 | 32.92 | 14,289 | +0.06(+0.17%) |
Apr 10, 2017 | 32.96 | 32.81 | 32.87 | 8,623 | +0.02(+0.07%) | |
Apr 07, 2017 | 32.92 | 32.92 | 32.83 | 32.84 | 42,610 | -0.04(-0.12%) |
Apr 06, 2017 | 32.82 | 32.92 | 32.77 | 32.88 | 18,422 | +0.12(+0.38%) |
Apr 05, 2017 | 33.01 | 33.09 | 32.76 | 32.76 | 14,720 | -0.13(-0.40%) |
Apr 04, 2017 | 32.81 | 32.92 | 32.77 | 32.89 | 6,368 | +0.04(+0.12%) |
Apr 03, 2017 | 32.99 | 32.99 | 32.76 | 32.85 | 88,764 | -0.17(-0.51%) |
Mar 31, 2017 | 33.05 | 33.12 | 33.02 | 33.02 | 9,024 | +0.00(+0.00%) |
Mar 30, 2017 | 33.03 | 33.04 | 32.94 | 33.02 | 13,926 | +0.05(+0.14%) |
Mar 29, 2017 | 33.05 | 33.05 | 32.91 | 32.97 | 12,134 | -0.04(-0.12%) |
Mar 28, 2017 | 32.80 | 33.02 | 32.80 | 33.01 | 19,720 | +0.25(+0.77%) |
Mar 27, 2017 | 32.85 | 32.85 | 32.62 | 32.76 | 33,000 | -0.09(-0.26%) |
Mar 24, 2017 | 33.04 | 33.04 | 32.77 | 32.85 | 16,092 | +0.02(+0.07%) |
Mar 23, 2017 | 32.93 | 33.07 | 32.81 | 32.82 | 14,265 | -0.08(-0.23%) |
Mar 22, 2017 | 32.98 | 32.98 | 32.81 | 32.90 | 16,209 | +0.00(+0.01%) |
Mar 21, 2017 | 33.29 | 33.29 | 32.88 | 32.89 | 22,637 | -0.27(-0.81%) |
Mar 20, 2017 | 33.26 | 33.34 | 33.10 | 33.16 | 12,113 | -0.18(-0.53%) |
Mar 17, 2017 | 33.32 | 33.37 | 33.23 | 33.34 | 19,805 | +0.10(+0.31%) |
Mar 16, 2017 | 33.40 | 33.40 | 33.14 | 33.23 | 11,376 | -0.08(-0.24%) |
Mar 15, 2017 | 33.11 | 33.42 | 33.11 | 33.31 | 13,563 | +0.34(+1.03%) |
Mar 14, 2017 | 33.06 | 33.06 | 32.91 | 32.97 | 6,245 | -0.07(-0.22%) |
Mar 13, 2017 | 33.13 | 33.13 | 32.97 | 33.05 | 30,703 | +0.04(+0.13%) |
Mar 10, 2017 | 33.04 | 33.04 | 32.87 | 33.00 | 21,358 | +0.16(+0.48%) |
Mar 09, 2017 | 32.92 | 32.93 | 32.75 | 32.85 | 64,443 | +0.02(+0.05%) |
Mar 08, 2017 | 33.02 | 33.02 | 32.82 | 32.83 | 24,553 | -0.14(-0.43%) |
Mar 07, 2017 | 33.10 | 33.10 | 32.96 | 32.97 | 23,253 | -0.09(-0.29%) |
Mar 06, 2017 | 33.15 | 33.15 | 33.00 | 33.07 | 18,498 | -0.10(-0.31%) |
Mar 03, 2017 | 33.26 | 33.26 | 33.07 | 33.17 | 16,536 | -0.03(-0.08%) |
Mar 02, 2017 | 33.34 | 33.34 | 33.19 | 33.19 | 9,938 | -0.11(-0.33%) |
Mar 01, 2017 | 33.33 | 33.37 | 33.21 | 33.30 | 10,545 | +0.27(+0.81%) |
Feb 28, 2017 | 33.15 | 33.15 | 32.96 | 33.03 | 18,190 | -0.06(-0.17%) |
Feb 27, 2017 | 33.09 | 33.12 | 33.00 | 33.09 | 12,176 | +0.04(+0.12%) |
Feb 24, 2017 | 32.85 | 33.05 | 32.85 | 33.05 | 12,504 | +0.16(+0.48%) |
Feb 23, 2017 | 32.96 | 32.96 | 32.80 | 32.89 | 17,313 | +0.02(+0.06%) |
Feb 22, 2017 | 32.75 | 32.87 | 32.73 | 32.87 | 31,902 | +0.06(+0.18%) |
Feb 21, 2017 | 32.68 | 32.84 | 32.66 | 32.81 | 52,131 | +0.26(+0.80%) |
Feb 17, 2017 | 32.55 | 32.55 | 32.55 | 0 | -0.00(-0.02%) | |
Feb 16, 2017 | 32.54 | 32.56 | 32.44 | 32.56 | 13,731 | +0.08(+0.23%) |
Feb 15, 2017 | 32.39 | 32.50 | 32.32 | 32.48 | 61,647 | +0.10(+0.32%) |
Feb 14, 2017 | 32.47 | 32.47 | 32.24 | 32.38 | 154,579 | +0.02(+0.05%) |
Feb 13, 2017 | 32.36 | 32.43 | 32.29 | 32.36 | 36,695 | +0.13(+0.42%) |
Feb 10, 2017 | 32.26 | 32.28 | 32.15 | 32.23 | 21,976 | +0.10(+0.32%) |
Feb 09, 2017 | 32.14 | 32.17 | 32.03 | 32.13 | 13,009 | +0.13(+0.39%) |
Feb 08, 2017 | 31.95 | 32.00 | 31.91 | 32.00 | 12,430 | +0.09(+0.27%) |
Feb 07, 2017 | 32.03 | 32.03 | 31.88 | 31.92 | 13,791 | -0.00(-0.01%) |
Feb 06, 2017 | 32.05 | 32.05 | 31.89 | 31.92 | 17,350 | -0.07(-0.21%) |
Feb 03, 2017 | 31.86 | 32.05 | 31.86 | 31.99 | 13,813 | +0.23(+0.72%) |
Feb 02, 2017 | 31.73 | 31.83 | 31.67 | 31.76 | 11,492 | +0.08(+0.25%) |
Feb 01, 2017 | 31.74 | 31.85 | 31.63 | 31.68 | 32,508 | -0.17(-0.52%) |
Jan 31, 2017 | 31.79 | 31.85 | 31.67 | 31.84 | 16,998 | +0.08(+0.25%) |
Jan 30, 2017 | 31.87 | 31.87 | 31.66 | 31.77 | 21,879 | -0.13(-0.40%) |
Jan 27, 2017 | 32.28 | 32.28 | 31.88 | 31.89 | 17,546 | -0.14(-0.44%) |
Jan 26, 2017 | 32.19 | 32.19 | 31.99 | 32.03 | 86,031 | -0.07(-0.22%) |
Jan 25, 2017 | 32.10 | 32.10 | 31.99 | 32.10 | 26,345 | +0.20(+0.64%) |
Jan 24, 2017 | 31.78 | 31.94 | 31.75 | 31.90 | 49,619 | +0.23(+0.72%) |
Jan 23, 2017 | 31.84 | 31.84 | 31.57 | 31.67 | 19,242 | -0.07(-0.22%) |
Jan 20, 2017 | 31.76 | 31.81 | 31.63 | 31.74 | 49,120 | +0.13(+0.42%) |
Jan 19, 2017 | 31.51 | 31.79 | 31.49 | 31.61 | 26,734 | -0.17(-0.52%) |
Jan 18, 2017 | 31.87 | 31.87 | 31.66 | 31.77 | 32,560 | +0.04(+0.12%) |
Jan 17, 2017 | 31.78 | 31.84 | 31.65 | 31.73 | 19,004 | -0.02(-0.05%) |
Jan 13, 2017 | 31.75 | 31.75 | 31.75 | 0 | -0.01(-0.02%) | |
Jan 12, 2017 | 31.84 | 31.84 | 31.53 | 31.76 | 15,134 | -0.05(-0.15%) |
Jan 11, 2017 | 31.79 | 31.81 | 31.64 | 31.81 | 30,344 | +0.12(+0.37%) |
Jan 10, 2017 | 31.70 | 31.77 | 31.63 | 31.69 | 11,996 | +0.02(+0.07%) |
Jan 09, 2017 | 31.99 | 31.99 | 31.66 | 31.67 | 41,310 | -0.23(-0.73%) |
Jan 06, 2017 | 31.99 | 31.99 | 31.76 | 31.90 | 16,871 | +0.03(+0.11%) |
Jan 05, 2017 | 32.03 | 32.03 | 31.81 | 31.87 | 9,561 | -0.18(-0.56%) |
Jan 04, 2017 | 31.87 | 32.11 | 31.87 | 32.05 | 16,753 | +0.20(+0.63%) |
Jan 03, 2017 | 31.82 | 31.87 | 31.70 | 31.85 | 27,005 | +0.24(+0.77%) |
Dec 30, 2016 | 31.60 | 31.60 | 31.60 | 0 | -0.19(-0.58%) | |
Dec 29, 2016 | 31.77 | 31.81 | 31.69 | 31.79 | 9,573 | +0.15(+0.47%) |
Dec 28, 2016 | 32.07 | 32.07 | 31.64 | 31.64 | 28,786 | -0.29(-0.92%) |
Dec 27, 2016 | 32.03 | 32.03 | 31.92 | 31.93 | 34,338 | +0.04(+0.14%) |
Dec 23, 2016 | 31.89 | 31.89 | 31.89 | 0 | +0.02(+0.06%) | |
Dec 22, 2016 | 31.99 | 31.99 | 31.81 | 31.87 | 144,369 | -0.12(-0.38%) |
Dec 21, 2016 | 32.10 | 32.10 | 31.99 | 31.99 | 162,295 | -0.04(-0.14%) |
Dec 20, 2016 | 32.02 | 32.11 | 31.96 | 32.03 | 36,488 | +0.12(+0.37%) |
Dec 19, 2016 | 31.88 | 31.94 | 31.82 | 31.92 | 25,390 | +0.15(+0.46%) |
Dec 16, 2016 | 31.98 | 31.98 | 31.77 | 31.77 | 16,624 | -0.10(-0.31%) |
Dec 15, 2016 | 31.81 | 31.92 | 31.63 | 31.87 | 7,440 | +0.10(+0.32%) |
Dec 14, 2016 | 32.01 | 32.06 | 31.68 | 31.77 | 10,032 | -0.34(-1.05%) |
Dec 13, 2016 | 32.02 | 32.10 | 31.95 | 32.10 | 17,878 | +0.12(+0.39%) |
Dec 12, 2016 | 32.28 | 32.28 | 31.87 | 31.98 | 28,155 | -0.05(-0.17%) |
Dec 09, 2016 | 31.96 | 32.03 | 31.84 | 32.03 | 15,127 | +0.15(+0.47%) |
Dec 08, 2016 | 31.83 | 31.96 | 31.72 | 31.89 | 21,153 | +0.10(+0.32%) |
Dec 07, 2016 | 31.35 | 31.80 | 31.35 | 31.78 | 25,710 | +0.47(+1.50%) |
Dec 06, 2016 | 31.22 | 31.31 | 31.17 | 31.31 | 21,531 | +0.16(+0.51%) |
Dec 05, 2016 | 31.20 | 31.20 | 31.07 | 31.15 | 11,374 | +0.15(+0.47%) |
Dec 02, 2016 | 31.01 | 31.09 | 30.91 | 31.01 | 17,720 | +0.09(+0.28%) |
Dec 01, 2016 | 31.18 | 31.18 | 30.92 | 30.92 | 16,183 | -0.12(-0.38%) |
Nov 30, 2016 | 31.43 | 31.43 | 31.03 | 31.04 | 14,117 | -0.21(-0.69%) |
Nov 29, 2016 | 31.21 | 31.31 | 31.20 | 31.25 | 20,932 | +0.06(+0.18%) |
Nov 28, 2016 | 31.24 | 31.29 | 31.20 | 31.20 | 18,126 | +0.02(+0.06%) |
Nov 25, 2016 | 31.16 | 31.20 | 31.14 | 31.18 | 106,801 | +0.17(+0.54%) |
Nov 23, 2016 | 31.01 | 31.01 | 31.01 | 0 | +0.00(+0.01%) | |
Nov 22, 2016 | 30.95 | 31.02 | 30.90 | 31.01 | 18,639 | +0.15(+0.50%) |
Nov 21, 2016 | 30.75 | 30.85 | 30.70 | 30.85 | 22,007 | +0.24(+0.77%) |
Nov 18, 2016 | 30.71 | 30.71 | 30.58 | 30.62 | 15,567 | -0.05(-0.15%) |
Nov 17, 2016 | 30.71 | 30.71 | 30.55 | 30.66 | 35,084 | +0.13(+0.41%) |
Nov 16, 2016 | 30.74 | 30.74 | 30.46 | 30.54 | 66,578 | -0.13(-0.41%) |
Nov 15, 2016 | 30.73 | 30.73 | 30.47 | 30.66 | 13,121 | +0.20(+0.66%) |
Nov 14, 2016 | 30.32 | 30.50 | 30.32 | 30.46 | 18,509 | +0.16(+0.52%) |
Nov 11, 2016 | 30.21 | 30.33 | 30.20 | 30.30 | 14,588 | +0.04(+0.13%) |
Nov 10, 2016 | 30.30 | 30.40 | 30.06 | 30.26 | 9,384 | +0.11(+0.35%) |
Nov 09, 2016 | 29.85 | 30.17 | 29.77 | 30.16 | 6,538 | +0.25(+0.82%) |
Nov 08, 2016 | 29.82 | 30.01 | 29.78 | 29.91 | 31,166 | +0.26(+0.87%) |
Nov 07, 2016 | 29.58 | 29.69 | 29.51 | 29.65 | 6,719 | +0.24(+0.82%) |
Nov 04, 2016 | 29.40 | 29.46 | 29.36 | 29.41 | 10,206 | +0.09(+0.32%) |
Nov 03, 2016 | 29.48 | 29.49 | 29.30 | 29.32 | 73,290 | -0.11(-0.38%) |
Nov 02, 2016 | 29.52 | 29.52 | 29.36 | 29.43 | 5,903 | -0.11(-0.36%) |
Nov 01, 2016 | 29.78 | 29.81 | 29.52 | 29.54 | 6,215 | -0.33(-1.10%) |
Oct 31, 2016 | 29.82 | 29.91 | 29.81 | 29.87 | 5,503 | +0.23(+0.77%) |
Oct 28, 2016 | 29.75 | 29.84 | 29.62 | 29.64 | 33,137 | -0.02(-0.05%) |
Oct 27, 2016 | 29.65 | 29.72 | 29.64 | 29.65 | 27,080 | -0.17(-0.57%) |
Oct 26, 2016 | 29.76 | 29.86 | 29.76 | 29.82 | 37,857 | +0.04(+0.12%) |
Oct 25, 2016 | 29.77 | 29.81 | 29.76 | 29.79 | 11,968 | +0.02(+0.05%) |
Oct 24, 2016 | 29.86 | 29.86 | 29.75 | 29.77 | 9,897 | +0.10(+0.35%) |
Oct 21, 2016 | 29.62 | 29.67 | 29.59 | 29.67 | 13,848 | -0.04(-0.14%) |
Oct 20, 2016 | 29.60 | 29.71 | 29.60 | 29.71 | 34,434 | -0.04(-0.14%) |
Oct 19, 2016 | 29.67 | 29.77 | 29.64 | 29.75 | 19,417 | +0.03(+0.11%) |
Oct 18, 2016 | 29.71 | 29.75 | 29.61 | 29.72 | 7,516 | +0.12(+0.39%) |
Oct 17, 2016 | 29.69 | 29.69 | 29.57 | 29.60 | 2,905 | -0.08(-0.26%) |
Oct 14, 2016 | 29.70 | 29.83 | 29.65 | 29.68 | 3,404 | -0.00(-0.01%) |
Oct 13, 2016 | 29.63 | 29.68 | 29.47 | 29.68 | 6,167 | -0.04(-0.12%) |
Oct 12, 2016 | 29.64 | 29.74 | 29.57 | 29.72 | 23,404 | +0.15(+0.49%) |
Oct 11, 2016 | 29.85 | 29.85 | 29.49 | 29.57 | 13,137 | -0.29(-0.98%) |
Oct 10, 2016 | 29.92 | 29.92 | 29.85 | 29.87 | 1,577 | +0.09(+0.30%) |
Oct 07, 2016 | 29.93 | 29.93 | 29.67 | 29.78 | 11,895 | -0.04(-0.13%) |
Oct 06, 2016 | 29.69 | 29.85 | 29.69 | 29.82 | 19,497 | +0.05(+0.18%) |
Oct 05, 2016 | 29.80 | 29.85 | 29.72 | 29.76 | 4,303 | +0.09(+0.29%) |
Oct 04, 2016 | 29.85 | 29.85 | 29.67 | 29.67 | 10,981 | -0.25(-0.85%) |
Oct 03, 2016 | 29.87 | 29.93 | 29.87 | 29.93 | 2,208 | -0.21(-0.71%) |
Sep 30, 2016 | 30.04 | 30.14 | 30.02 | 30.14 | 8,844 | +0.18(+0.60%) |
Sep 29, 2016 | 30.12 | 30.17 | 29.93 | 29.96 | 21,354 | -0.26(-0.88%) |
Sep 28, 2016 | 30.13 | 30.23 | 29.99 | 30.23 | 7,617 | +0.06(+0.20%) |
Sep 27, 2016 | 30.11 | 30.20 | 30.06 | 30.17 | 5,104 | +0.05(+0.16%) |
Sep 26, 2016 | 30.17 | 30.17 | 30.10 | 30.12 | 7,304 | -0.20(-0.67%) |
Sep 23, 2016 | 30.42 | 30.42 | 30.32 | 30.32 | 7,266 | -0.07(-0.23%) |
Sep 22, 2016 | 30.42 | 30.42 | 30.32 | 30.39 | 17,889 | +0.18(+0.59%) |
Sep 21, 2016 | 30.06 | 30.21 | 29.88 | 30.21 | 2,731 | +0.34(+1.15%) |
Sep 20, 2016 | 30.13 | 30.13 | 29.86 | 29.87 | 67,901 | -0.05(-0.18%) |
Sep 19, 2016 | 29.93 | 30.00 | 29.88 | 29.92 | 38,763 | +0.10(+0.34%) |
Sep 16, 2016 | 29.81 | 29.82 | 29.66 | 29.82 | 6,575 | -0.03(-0.09%) |
Sep 15, 2016 | 29.61 | 29.85 | 29.61 | 29.85 | 2,157 | +0.33(+1.13%) |
Sep 14, 2016 | 29.56 | 29.76 | 29.51 | 29.51 | 14,723 | -0.14(-0.48%) |
Sep 13, 2016 | 29.80 | 29.80 | 29.54 | 29.65 | 5,412 | -0.40(-1.34%) |
Sep 12, 2016 | 29.57 | 30.06 | 29.55 | 30.06 | 10,918 | +0.42(+1.42%) |
Sep 09, 2016 | 30.24 | 30.24 | 29.64 | 29.64 | 8,899 | -0.72(-2.38%) |
Sep 08, 2016 | 30.42 | 30.42 | 30.32 | 30.36 | 50,773 | -0.04(-0.15%) |
Sep 07, 2016 | 30.51 | 30.51 | 30.32 | 30.40 | 5,593 | +0.06(+0.21%) |
Sep 06, 2016 | 30.35 | 30.35 | 30.19 | 30.34 | 9,457 | +0.08(+0.26%) |
Sep 02, 2016 | 30.23 | 30.26 | 30.26 | 30.26 | 3,084 | +0.21(+0.70%) |
Sep 01, 2016 | 30.13 | 30.13 | 29.94 | 30.05 | 10,704 | -0.06(-0.21%) |
Aug 31, 2016 | 30.12 | 30.12 | 29.95 | 30.12 | 5,621 | -0.01(-0.03%) |
Aug 30, 2016 | 30.19 | 30.20 | 30.08 | 30.12 | 24,408 | -0.05(-0.18%) |
Aug 29, 2016 | 30.12 | 30.20 | 30.12 | 30.18 | 5,574 | +0.24(+0.80%) |
Aug 26, 2016 | 30.27 | 30.33 | 29.94 | 29.94 | 5,126 | -0.19(-0.64%) |
Aug 25, 2016 | 30.10 | 30.14 | 30.08 | 30.13 | 8,266 | +0.09(+0.31%) |
Aug 24, 2016 | 30.27 | 30.27 | 30.04 | 30.04 | 3,712 | -0.16(-0.52%) |
Aug 23, 2016 | 30.22 | 30.30 | 30.19 | 30.19 | 8,325 | +0.09(+0.31%) |
Aug 22, 2016 | 30.04 | 30.11 | 30.01 | 30.10 | 18,572 | -0.01(-0.03%) |
Aug 19, 2016 | 30.05 | 30.11 | 30.04 | 30.11 | 1,674 | -0.04(-0.12%) |
Aug 18, 2016 | 30.05 | 30.15 | 30.05 | 30.15 | 6,264 | +0.16(+0.52%) |
Aug 17, 2016 | 29.77 | 29.99 | 29.77 | 29.99 | 11,784 | +0.07(+0.22%) |
Aug 16, 2016 | 29.89 | 29.97 | 29.89 | 29.93 | 5,785 | -0.14(-0.47%) |
Aug 15, 2016 | 30.13 | 30.14 | 30.06 | 30.07 | 204,076 | -0.00(-0.01%) |
Aug 12, 2016 | 30.01 | 30.07 | 30.01 | 30.07 | 1,065 | +0.06(+0.21%) |
Aug 11, 2016 | 29.87 | 30.01 | 29.87 | 30.01 | 2,597 | +0.21(+0.70%) |
Aug 10, 2016 | 29.98 | 29.98 | 29.80 | 29.80 | 13,496 | -0.08(-0.26%) |
Aug 09, 2016 | 29.92 | 29.98 | 29.87 | 29.88 | 8,463 | -0.02(-0.05%) |
Aug 08, 2016 | 29.97 | 29.97 | 29.88 | 29.89 | 11,293 | +0.02(+0.05%) |
Aug 05, 2016 | 29.85 | 29.91 | 29.83 | 29.88 | 1,469 | +0.21(+0.72%) |
Aug 04, 2016 | 29.70 | 29.70 | 29.66 | 29.66 | 2,936 | +0.06(+0.20%) |
Aug 03, 2016 | 29.68 | 29.68 | 29.53 | 29.61 | 5,783 | -0.01(-0.03%) |
Aug 02, 2016 | 29.77 | 29.79 | 29.60 | 29.61 | 27,963 | -0.30(-1.01%) |
Aug 01, 2016 | 29.98 | 30.02 | 29.89 | 29.92 | 8,790 | -0.09(-0.31%) |
Jul 29, 2016 | 29.93 | 30.02 | 29.84 | 30.01 | 3,337 | +0.02(+0.08%) |
Jul 28, 2016 | 30.05 | 30.05 | 29.79 | 29.99 | 3,401 | -0.01(-0.03%) |
Jul 27, 2016 | 30.06 | 30.06 | 29.95 | 29.99 | 1,058 | -0.11(-0.36%) |
Jul 26, 2016 | 30.16 | 30.20 | 30.02 | 30.10 | 10,162 | +0.04(+0.13%) |
Jul 25, 2016 | 30.06 | 30.06 | 29.99 | 30.06 | 25,745 | -0.03(-0.10%) |
Jul 22, 2016 | 30.02 | 30.09 | 30.02 | 30.09 | 3,945 | +0.22(+0.73%) |
Jul 21, 2016 | 29.93 | 29.97 | 29.86 | 29.88 | 5,913 | -0.06(-0.21%) |
Jul 20, 2016 | 29.96 | 29.96 | 29.94 | 29.94 | 1,291 | +0.05(+0.16%) |
Jul 19, 2016 | 30.02 | 30.02 | 29.84 | 29.89 | 10,601 | -0.09(-0.30%) |
Jul 18, 2016 | 29.92 | 30.00 | 29.92 | 29.98 | 18,512 | +0.08(+0.26%) |
Jul 15, 2016 | 29.91 | 29.97 | 29.82 | 29.90 | 8,748 | +0.05(+0.16%) |
Jul 14, 2016 | 29.78 | 29.93 | 29.78 | 29.86 | 4,251 | +0.07(+0.25%) |
Jul 13, 2016 | 29.73 | 29.80 | 29.66 | 29.78 | 3,637 | +0.02(+0.07%) |
Jul 12, 2016 | 29.67 | 29.82 | 29.67 | 29.76 | 3,891 | +0.18(+0.60%) |
Jul 11, 2016 | 29.52 | 29.66 | 29.52 | 29.59 | 365,109 | +0.12(+0.42%) |
Jul 08, 2016 | 29.28 | 29.46 | 28.99 | 29.46 | 4,004 | +0.47(+1.63%) |
Jul 07, 2016 | 29.18 | 29.18 | 28.95 | 28.99 | 966 | +0.01(+0.03%) |
Jul 05, 2016 | 28.92 | 28.98 | 28.90 | 28.98 | 2,720 | -0.15(-0.53%) |
Jul 01, 2016 | 29.18 | 29.14 | 29.14 | 29.14 | 1,289 | +0.02(+0.08%) |
Jun 30, 2016 | 28.86 | 29.11 | 28.63 | 29.11 | 9,482 | +0.51(+1.79%) |
Jun 29, 2016 | 28.21 | 28.65 | 28.21 | 28.60 | 20,747 | +0.44(+1.57%) |
Jun 28, 2016 | 28.06 | 28.16 | 27.99 | 28.16 | 18,320 | +0.34(+1.23%) |
Jun 27, 2016 | 27.76 | 27.83 | 27.72 | 27.82 | 198,973 | -0.60(-2.10%) |
Jun 24, 2016 | 28.22 | 28.52 | 28.22 | 28.42 | 10,497 | -0.67(-2.32%) |
Jun 23, 2016 | 28.98 | 29.13 | 28.98 | 29.09 | 104,599 | +0.19(+0.67%) |
Jun 22, 2016 | 29.04 | 29.04 | 28.88 | 28.90 | 6,638 | -0.01(-0.03%) |
Jun 21, 2016 | 28.81 | 28.91 | 28.81 | 28.90 | 1,395 | -0.04(-0.13%) |
Jun 20, 2016 | 29.14 | 29.14 | 28.90 | 28.94 | 7,500 | +0.30(+1.05%) |
Jun 17, 2016 | 28.70 | 28.70 | 28.56 | 28.64 | 60,206 | +0.05(+0.18%) |
Jun 16, 2016 | 28.50 | 28.59 | 28.33 | 28.59 | 2,107 | +0.01(+0.02%) |
Jun 15, 2016 | 28.66 | 28.66 | 28.56 | 28.59 | 2,404 | +0.15(+0.55%) |
Jun 14, 2016 | 28.70 | 28.70 | 28.37 | 28.43 | 36,581 | -0.17(-0.61%) |
Jun 13, 2016 | 28.98 | 28.98 | 28.60 | 28.60 | 11,324 | -0.14(-0.49%) |
Jun 10, 2016 | 28.78 | 28.85 | 28.74 | 28.74 | 3,359 | -0.22(-0.75%) |
Jun 09, 2016 | 28.85 | 28.97 | 28.85 | 28.96 | 5,413 | -0.05(-0.16%) |
Jun 08, 2016 | 29.09 | 29.09 | 29.01 | 29.01 | 1,070 | +0.01(+0.02%) |
Jun 07, 2016 | 29.08 | 29.08 | 28.97 | 29.00 | 3,302 | +0.12(+0.41%) |
Jun 06, 2016 | 28.78 | 28.88 | 28.78 | 28.88 | 5,090 | +0.11(+0.37%) |
Jun 03, 2016 | 28.70 | 28.78 | 28.62 | 28.78 | 5,832 | +0.05(+0.17%) |
Jun 02, 2016 | 28.63 | 28.73 | 28.56 | 28.73 | 2,533 | +0.06(+0.22%) |
Jun 01, 2016 | 28.52 | 28.67 | 28.52 | 28.67 | 5,017 | +0.19(+0.66%) |
May 31, 2016 | 28.57 | 28.57 | 28.46 | 28.48 | 16,625 | -0.05(-0.17%) |
May 27, 2016 | 28.61 | 28.53 | 28.53 | 28.53 | 7,760 | +0.12(+0.44%) |
May 26, 2016 | 28.56 | 28.56 | 28.33 | 28.40 | 2,566 | +0.07(+0.26%) |
May 25, 2016 | 28.37 | 28.37 | 28.17 | 28.33 | 2,410 | +0.26(+0.94%) |
May 24, 2016 | 28.00 | 28.10 | 28.00 | 28.06 | 2,082 | +0.17(+0.60%) |
May 23, 2016 | 28.04 | 28.04 | 27.89 | 27.90 | 915 | -0.00(-0.01%) |
May 20, 2016 | 27.88 | 27.96 | 27.74 | 27.90 | 71,654 | +0.28(+1.02%) |
May 19, 2016 | 27.58 | 27.62 | 27.58 | 27.62 | 1,299 | -0.05(-0.18%) |
May 18, 2016 | 27.79 | 27.98 | 27.67 | 27.67 | 3,881 | -0.13(-0.45%) |
May 17, 2016 | 28.08 | 28.08 | 27.79 | 27.79 | 1,264 | -0.31(-1.10%) |
May 16, 2016 | 27.96 | 28.13 | 27.96 | 28.10 | 5,132 | +0.24(+0.86%) |
May 13, 2016 | 28.15 | 28.15 | 27.86 | 27.86 | 3,429 | -0.36(-1.28%) |
May 12, 2016 | 28.11 | 28.23 | 28.11 | 28.23 | 575 | +0.09(+0.33%) |
May 11, 2016 | 28.23 | 28.23 | 28.13 | 28.13 | 1,042 | -0.14(-0.49%) |
May 10, 2016 | 28.20 | 28.29 | 28.15 | 28.27 | 5,791 | +0.16(+0.57%) |
May 09, 2016 | 28.11 | 28.11 | 28.11 | 28.11 | 341 | +0.18(+0.65%) |
May 06, 2016 | 27.91 | 27.93 | 27.91 | 27.93 | 1,007 | -0.05(-0.16%) |
May 05, 2016 | 28.05 | 28.05 | 27.96 | 27.97 | 3,053 | -0.15(-0.54%) |
May 04, 2016 | 28.06 | 28.14 | 28.05 | 28.13 | 2,051 | -0.05(-0.16%) |
May 03, 2016 | 28.11 | 28.17 | 28.11 | 28.17 | 863 | -0.25(-0.90%) |