Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.23 | 47.58 | 45.88 | 46.65 | 153,229 | -0.52(-1.10%) |
Apr 27, 2017 | 47.37 | 47.90 | 47.03 | 47.16 | 159,615 | -0.16(-0.34%) |
Apr 26, 2017 | 47.12 | 48.03 | 47.12 | 47.33 | 198,840 | +0.21(+0.45%) |
Apr 25, 2017 | 46.47 | 47.32 | 46.34 | 47.12 | 288,649 | +0.85(+1.84%) |
Apr 24, 2017 | 46.28 | 46.52 | 46.15 | 46.26 | 279,463 | +0.15(+0.33%) |
Apr 21, 2017 | 46.57 | 46.82 | 45.93 | 46.11 | 132,738 | -0.49(-1.04%) |
Apr 20, 2017 | 46.43 | 46.68 | 46.31 | 46.60 | 127,431 | +0.35(+0.75%) |
Apr 19, 2017 | 46.07 | 46.38 | 45.47 | 46.25 | 217,770 | +0.42(+0.92%) |
Apr 18, 2017 | 45.75 | 46.17 | 45.63 | 45.83 | 266,898 | -0.02(-0.05%) |
Apr 17, 2017 | 45.00 | 45.92 | 44.90 | 45.85 | 185,134 | +0.95(+2.11%) |
Apr 13, 2017 | 45.12 | 45.92 | 44.87 | 44.90 | 108,316 | -0.79(-1.72%) |
Apr 12, 2017 | 46.03 | 46.15 | 45.64 | 45.69 | 118,175 | -0.33(-0.72%) |
Apr 11, 2017 | 46.05 | 46.18 | 45.73 | 46.02 | 141,708 | -0.03(-0.07%) |
Apr 10, 2017 | 45.88 | 46.31 | 45.75 | 46.05 | 133,988 | +0.20(+0.44%) |
Apr 07, 2017 | 45.67 | 46.25 | 45.51 | 45.85 | 165,626 | +0.18(+0.39%) |
Apr 06, 2017 | 45.35 | 45.87 | 44.47 | 45.67 | 121,225 | +0.36(+0.79%) |
Apr 05, 2017 | 46.28 | 46.31 | 44.61 | 45.32 | 689,425 | -0.85(-1.84%) |
Apr 04, 2017 | 45.62 | 46.34 | 43.02 | 46.17 | 331,997 | +0.19(+0.42%) |
Apr 03, 2017 | 45.92 | 46.46 | 45.75 | 45.97 | 353,686 | -0.18(-0.39%) |
Mar 31, 2017 | 45.35 | 46.18 | 44.85 | 46.15 | 343,706 | +0.85(+1.88%) |
Mar 30, 2017 | 44.81 | 45.35 | 44.71 | 45.30 | 170,944 | +0.66(+1.47%) |
Mar 29, 2017 | 43.86 | 44.78 | 43.71 | 44.64 | 204,317 | +0.53(+1.21%) |
Mar 28, 2017 | 43.93 | 44.41 | 42.98 | 44.11 | 600,204 | -0.13(-0.29%) |
Mar 27, 2017 | 44.42 | 44.59 | 43.53 | 44.24 | 263,417 | -0.48(-1.07%) |
Mar 24, 2017 | 44.76 | 44.98 | 44.48 | 44.72 | 354,270 | +0.04(+0.09%) |
Mar 23, 2017 | 44.29 | 45.17 | 43.84 | 44.68 | 287,461 | +0.11(+0.25%) |
Mar 22, 2017 | 44.62 | 45.05 | 44.48 | 44.56 | 649,536 | +0.08(+0.18%) |
Mar 21, 2017 | 44.92 | 45.21 | 44.33 | 44.48 | 378,681 | -0.48(-1.06%) |
Mar 20, 2017 | 44.51 | 45.15 | 44.44 | 44.96 | 159,931 | +0.17(+0.38%) |
Mar 17, 2017 | 44.81 | 45.10 | 43.96 | 44.79 | 563,502 | +0.08(+0.18%) |
Mar 16, 2017 | 44.51 | 44.97 | 44.02 | 44.71 | 141,543 | +0.14(+0.31%) |
Mar 15, 2017 | 44.57 | 44.87 | 44.12 | 44.57 | 405,989 | +0.03(+0.07%) |
Mar 14, 2017 | 43.52 | 44.56 | 43.20 | 44.54 | 332,215 | +0.75(+1.70%) |
Mar 13, 2017 | 43.52 | 44.11 | 43.11 | 43.79 | 256,252 | +0.26(+0.60%) |
Mar 10, 2017 | 43.31 | 43.82 | 42.97 | 43.53 | 145,067 | +0.32(+0.73%) |
Mar 09, 2017 | 43.01 | 43.55 | 41.77 | 43.22 | 130,870 | -0.03(-0.07%) |
Mar 08, 2017 | 42.60 | 43.31 | 42.60 | 43.25 | 166,408 | +0.69(+1.62%) |
Mar 07, 2017 | 42.01 | 42.64 | 42.01 | 42.56 | 266,391 | -0.02(-0.06%) |
Mar 06, 2017 | 43.31 | 43.33 | 41.79 | 42.59 | 227,681 | -0.86(-1.98%) |
Mar 03, 2017 | 43.74 | 43.74 | 42.93 | 43.44 | 206,361 | -0.31(-0.70%) |
Mar 02, 2017 | 43.83 | 44.06 | 42.93 | 43.75 | 245,646 | -0.07(-0.17%) |
Mar 01, 2017 | 43.76 | 43.95 | 42.56 | 43.83 | 248,237 | +0.66(+1.52%) |
Feb 28, 2017 | 42.94 | 43.73 | 42.10 | 43.17 | 769,677 | -1.64(-3.65%) |
Feb 27, 2017 | 45.54 | 45.70 | 44.46 | 44.81 | 372,776 | -0.78(-1.71%) |
Feb 24, 2017 | 44.59 | 46.42 | 43.73 | 45.58 | 414,784 | +0.82(+1.83%) |
Feb 23, 2017 | 44.77 | 44.95 | 44.24 | 44.77 | 302,062 | -0.23(-0.52%) |
Feb 22, 2017 | 44.95 | 45.07 | 44.64 | 45.00 | 176,241 | +0.15(+0.33%) |
Feb 21, 2017 | 44.15 | 45.06 | 44.15 | 44.85 | 200,964 | +0.19(+0.42%) |
Feb 17, 2017 | 44.67 | 44.67 | 44.67 | 0 | +0.50(+1.14%) | |
Feb 16, 2017 | 43.56 | 44.34 | 43.56 | 44.17 | 274,888 | +0.66(+1.51%) |
Feb 15, 2017 | 43.87 | 43.87 | 43.38 | 43.51 | 111,978 | -0.24(-0.56%) |
Feb 14, 2017 | 43.42 | 43.80 | 43.31 | 43.75 | 110,151 | +0.13(+0.30%) |
Feb 13, 2017 | 43.77 | 44.09 | 43.49 | 43.62 | 135,299 | +0.02(+0.04%) |
Feb 10, 2017 | 43.03 | 44.02 | 42.91 | 43.61 | 168,790 | +0.51(+1.18%) |
Feb 09, 2017 | 43.27 | 43.59 | 42.59 | 43.10 | 215,273 | +0.00(+0.00%) |
Feb 08, 2017 | 43.65 | 44.39 | 43.02 | 43.10 | 321,332 | -0.80(-1.83%) |
Feb 07, 2017 | 44.69 | 44.83 | 43.62 | 43.90 | 311,133 | -1.00(-2.22%) |
Feb 06, 2017 | 45.02 | 45.75 | 44.84 | 44.89 | 277,672 | -0.53(-1.16%) |
Feb 03, 2017 | 45.45 | 46.02 | 45.11 | 45.42 | 262,411 | +0.04(+0.09%) |
Feb 02, 2017 | 44.41 | 46.05 | 43.85 | 45.38 | 426,583 | +0.76(+1.71%) |
Feb 01, 2017 | 42.33 | 45.12 | 42.33 | 44.62 | 904,734 | +3.35(+8.11%) |
Jan 31, 2017 | 41.30 | 41.41 | 40.94 | 41.27 | 199,861 | -0.27(-0.64%) |
Jan 30, 2017 | 42.49 | 42.49 | 40.76 | 41.54 | 193,077 | -1.13(-2.66%) |
Jan 27, 2017 | 42.91 | 42.91 | 41.95 | 42.67 | 333,439 | -0.17(-0.40%) |
Jan 26, 2017 | 43.09 | 43.22 | 42.53 | 42.84 | 166,476 | -0.21(-0.49%) |
Jan 25, 2017 | 42.74 | 43.27 | 42.71 | 43.06 | 112,570 | +0.48(+1.12%) |
Jan 24, 2017 | 42.54 | 42.86 | 41.86 | 42.58 | 125,888 | +0.21(+0.50%) |
Jan 23, 2017 | 43.35 | 43.38 | 42.13 | 42.37 | 131,338 | -0.94(-2.17%) |
Jan 20, 2017 | 43.22 | 43.47 | 43.04 | 43.31 | 192,784 | -0.02(-0.06%) |
Jan 19, 2017 | 43.23 | 43.42 | 42.42 | 43.33 | 189,133 | +0.06(+0.15%) |
Jan 18, 2017 | 42.95 | 43.28 | 40.37 | 43.27 | 231,103 | +0.32(+0.74%) |
Jan 17, 2017 | 42.83 | 42.97 | 41.17 | 42.95 | 207,900 | +0.04(+0.09%) |
Jan 13, 2017 | 42.91 | 42.91 | 42.91 | 0 | +0.13(+0.30%) | |
Jan 12, 2017 | 42.47 | 42.83 | 42.00 | 42.78 | 132,641 | +0.31(+0.73%) |
Jan 11, 2017 | 41.90 | 42.54 | 41.61 | 42.47 | 161,366 | +0.72(+1.73%) |
Jan 10, 2017 | 41.28 | 41.76 | 41.15 | 41.75 | 115,880 | +0.48(+1.16%) |
Jan 09, 2017 | 41.34 | 41.81 | 41.09 | 41.27 | 127,582 | +0.01(+0.02%) |
Jan 06, 2017 | 41.79 | 41.96 | 41.14 | 41.26 | 158,260 | -0.55(-1.32%) |
Jan 05, 2017 | 41.76 | 42.03 | 41.43 | 41.82 | 103,229 | -0.06(-0.15%) |
Jan 04, 2017 | 41.54 | 42.02 | 41.35 | 41.88 | 208,343 | +0.06(+0.14%) |
Jan 03, 2017 | 41.52 | 42.03 | 40.54 | 41.82 | 151,978 | +0.18(+0.43%) |
Dec 30, 2016 | 41.65 | 41.65 | 41.65 | 0 | -0.32(-0.77%) | |
Dec 29, 2016 | 42.40 | 42.44 | 41.69 | 41.97 | 81,558 | -0.20(-0.48%) |
Dec 28, 2016 | 42.20 | 42.25 | 41.68 | 42.17 | 105,758 | +0.06(+0.13%) |
Dec 27, 2016 | 42.01 | 42.67 | 42.01 | 42.12 | 135,380 | +0.02(+0.06%) |
Dec 23, 2016 | 42.09 | 42.09 | 42.09 | 0 | -0.13(-0.31%) | |
Dec 22, 2016 | 42.34 | 42.40 | 41.62 | 42.22 | 123,686 | +0.06(+0.13%) |
Dec 21, 2016 | 42.48 | 42.56 | 42.02 | 42.16 | 181,590 | -0.56(-1.31%) |
Dec 20, 2016 | 42.84 | 42.95 | 42.15 | 42.72 | 93,265 | +0.05(+0.11%) |
Dec 19, 2016 | 42.63 | 43.19 | 42.23 | 42.67 | 111,141 | +0.23(+0.53%) |
Dec 16, 2016 | 42.31 | 42.58 | 42.23 | 42.45 | 186,652 | -0.05(-0.11%) |
Dec 15, 2016 | 41.94 | 42.78 | 41.85 | 42.50 | 121,794 | +0.49(+1.18%) |
Dec 14, 2016 | 42.23 | 42.31 | 41.81 | 42.00 | 129,831 | -0.04(-0.10%) |
Dec 13, 2016 | 42.32 | 42.47 | 41.69 | 42.04 | 132,003 | -0.29(-0.69%) |
Dec 12, 2016 | 43.01 | 43.10 | 42.17 | 42.33 | 95,307 | -0.55(-1.28%) |
Dec 09, 2016 | 43.51 | 43.59 | 42.24 | 42.88 | 137,781 | -0.35(-0.81%) |
Dec 08, 2016 | 42.54 | 43.30 | 42.41 | 43.23 | 127,921 | +0.58(+1.35%) |
Dec 07, 2016 | 42.26 | 42.69 | 42.18 | 42.66 | 119,092 | +0.52(+1.23%) |
Dec 06, 2016 | 41.97 | 42.31 | 41.72 | 42.14 | 96,912 | +0.28(+0.68%) |
Dec 05, 2016 | 41.35 | 42.17 | 40.96 | 41.86 | 162,405 | +0.70(+1.69%) |
Dec 02, 2016 | 41.83 | 42.05 | 41.13 | 41.16 | 235,035 | -0.83(-1.97%) |
Dec 01, 2016 | 41.56 | 42.58 | 41.13 | 41.99 | 295,491 | +0.66(+1.59%) |
Nov 30, 2016 | 41.03 | 41.61 | 40.56 | 41.33 | 342,207 | +0.61(+1.49%) |
Nov 29, 2016 | 40.88 | 41.03 | 40.66 | 40.72 | 94,059 | -0.04(-0.10%) |
Nov 28, 2016 | 40.92 | 41.44 | 40.74 | 40.76 | 115,973 | -0.37(-0.91%) |
Nov 25, 2016 | 41.04 | 41.21 | 40.45 | 41.13 | 73,663 | +0.27(+0.65%) |
Nov 23, 2016 | 40.87 | 40.87 | 40.87 | 0 | +0.06(+0.14%) | |
Nov 22, 2016 | 40.75 | 40.91 | 40.38 | 40.81 | 135,605 | +0.05(+0.12%) |
Nov 21, 2016 | 40.60 | 40.80 | 40.37 | 40.76 | 154,077 | +0.29(+0.72%) |
Nov 18, 2016 | 40.52 | 40.65 | 40.35 | 40.47 | 165,338 | +0.07(+0.18%) |
Nov 17, 2016 | 40.52 | 40.62 | 40.30 | 40.40 | 134,721 | -0.05(-0.12%) |
Nov 16, 2016 | 40.54 | 40.72 | 40.40 | 40.45 | 205,643 | -0.19(-0.48%) |
Nov 15, 2016 | 40.87 | 41.14 | 40.56 | 40.64 | 250,310 | -0.19(-0.48%) |
Nov 14, 2016 | 40.92 | 41.09 | 40.47 | 40.83 | 255,655 | +0.16(+0.40%) |
Nov 11, 2016 | 39.98 | 40.76 | 39.05 | 40.67 | 252,045 | +0.58(+1.44%) |
Nov 10, 2016 | 39.47 | 40.38 | 39.22 | 40.10 | 356,250 | +1.03(+2.63%) |
Nov 09, 2016 | 37.65 | 39.11 | 36.62 | 39.07 | 201,349 | +1.12(+2.95%) |
Nov 08, 2016 | 37.68 | 38.28 | 36.05 | 37.95 | 370,293 | +0.63(+1.69%) |
Nov 07, 2016 | 37.10 | 37.76 | 35.66 | 37.32 | 247,600 | +0.54(+1.48%) |
Nov 04, 2016 | 36.85 | 37.29 | 36.60 | 36.77 | 227,322 | +0.09(+0.24%) |
Nov 03, 2016 | 36.63 | 36.97 | 36.58 | 36.69 | 104,028 | +0.00(+0.00%) |
Nov 02, 2016 | 37.19 | 37.19 | 36.54 | 36.69 | 161,781 | -0.47(-1.26%) |
Nov 01, 2016 | 38.07 | 38.07 | 36.99 | 37.16 | 191,534 | -0.72(-1.90%) |
Oct 31, 2016 | 37.83 | 38.06 | 37.42 | 37.88 | 219,640 | +0.25(+0.67%) |
Oct 28, 2016 | 37.56 | 37.97 | 37.37 | 37.63 | 139,887 | +0.04(+0.11%) |
Oct 27, 2016 | 37.90 | 38.06 | 37.39 | 37.59 | 146,210 | -0.26(-0.69%) |
Oct 26, 2016 | 37.37 | 37.88 | 37.37 | 37.84 | 141,819 | +0.24(+0.65%) |
Oct 25, 2016 | 37.80 | 38.03 | 37.57 | 37.60 | 155,730 | -0.27(-0.71%) |
Oct 24, 2016 | 37.93 | 37.96 | 37.46 | 37.87 | 139,567 | +0.09(+0.24%) |
Oct 21, 2016 | 37.20 | 37.88 | 36.88 | 37.78 | 239,689 | +0.49(+1.30%) |
Oct 20, 2016 | 37.24 | 37.39 | 37.12 | 37.29 | 91,457 | +0.00(+0.00%) |
Oct 19, 2016 | 37.20 | 37.38 | 36.43 | 37.29 | 159,695 | +0.15(+0.39%) |
Oct 18, 2016 | 37.67 | 37.67 | 37.15 | 37.15 | 135,398 | -0.04(-0.11%) |
Oct 17, 2016 | 36.94 | 37.32 | 36.77 | 37.19 | 249,486 | +0.08(+0.22%) |
Oct 14, 2016 | 37.04 | 37.58 | 36.70 | 37.11 | 178,169 | +0.19(+0.50%) |
Oct 13, 2016 | 36.60 | 37.17 | 36.31 | 36.92 | 136,104 | +0.01(+0.02%) |
Oct 12, 2016 | 37.63 | 37.84 | 36.77 | 36.91 | 265,403 | -0.87(-2.30%) |
Oct 11, 2016 | 38.36 | 38.36 | 37.67 | 37.78 | 227,110 | -0.54(-1.42%) |
Oct 10, 2016 | 38.40 | 38.53 | 37.86 | 38.32 | 211,718 | +0.27(+0.70%) |
Oct 07, 2016 | 38.34 | 38.39 | 37.69 | 38.06 | 343,187 | -0.36(-0.95%) |
Oct 06, 2016 | 36.66 | 38.48 | 36.49 | 38.42 | 795,603 | +2.14(+5.90%) |
Oct 05, 2016 | 35.53 | 36.51 | 34.43 | 36.28 | 230,920 | +0.76(+2.14%) |
Oct 04, 2016 | 35.10 | 35.60 | 34.36 | 35.52 | 378,993 | +0.19(+0.53%) |
Oct 03, 2016 | 35.52 | 35.54 | 34.80 | 35.33 | 325,811 | -0.19(-0.52%) |
Sep 30, 2016 | 34.52 | 35.56 | 34.44 | 35.52 | 413,196 | +1.08(+3.13%) |
Sep 29, 2016 | 34.12 | 34.70 | 34.09 | 34.44 | 274,693 | +0.31(+0.90%) |
Sep 28, 2016 | 33.82 | 34.26 | 33.11 | 34.13 | 237,180 | +0.49(+1.45%) |
Sep 27, 2016 | 33.43 | 33.79 | 33.42 | 33.65 | 332,662 | +0.23(+0.70%) |
Sep 26, 2016 | 33.26 | 33.65 | 32.94 | 33.41 | 326,423 | +0.13(+0.39%) |
Sep 23, 2016 | 33.31 | 33.62 | 33.10 | 33.28 | 276,598 | +0.02(+0.05%) |
Sep 22, 2016 | 32.75 | 33.29 | 32.63 | 33.27 | 235,768 | +0.76(+2.34%) |
Sep 21, 2016 | 32.25 | 32.82 | 32.13 | 32.50 | 194,879 | +0.36(+1.11%) |
Sep 20, 2016 | 32.33 | 32.73 | 32.07 | 32.15 | 190,061 | -0.15(-0.48%) |
Sep 19, 2016 | 31.22 | 32.35 | 31.22 | 32.30 | 216,380 | +1.02(+3.26%) |
Sep 16, 2016 | 31.01 | 31.60 | 30.96 | 31.28 | 833,538 | +0.04(+0.13%) |
Sep 15, 2016 | 31.14 | 31.37 | 30.94 | 31.24 | 227,869 | +0.11(+0.36%) |
Sep 14, 2016 | 31.70 | 31.81 | 31.06 | 31.13 | 205,069 | -0.61(-1.92%) |
Sep 13, 2016 | 31.60 | 31.80 | 31.34 | 31.73 | 244,350 | -0.11(-0.36%) |
Sep 12, 2016 | 31.30 | 31.91 | 31.03 | 31.85 | 185,844 | +0.49(+1.58%) |
Sep 09, 2016 | 31.76 | 31.96 | 31.28 | 31.35 | 281,150 | -0.56(-1.75%) |
Sep 08, 2016 | 31.82 | 32.20 | 31.72 | 31.91 | 195,175 | +0.06(+0.18%) |
Sep 07, 2016 | 31.63 | 32.07 | 31.32 | 31.86 | 338,162 | +0.20(+0.64%) |
Sep 06, 2016 | 32.03 | 32.29 | 31.55 | 31.65 | 289,015 | -0.33(-1.04%) |
Sep 02, 2016 | 31.99 | 31.99 | 31.99 | 31.99 | 169,058 | +0.25(+0.79%) |
Sep 01, 2016 | 31.71 | 32.28 | 31.36 | 31.73 | 312,389 | +0.32(+1.03%) |
Aug 31, 2016 | 31.60 | 31.90 | 31.22 | 31.41 | 266,756 | -0.14(-0.44%) |
Aug 30, 2016 | 31.43 | 31.71 | 31.18 | 31.55 | 170,003 | +0.21(+0.67%) |
Aug 29, 2016 | 31.18 | 31.44 | 31.18 | 31.34 | 132,160 | +0.30(+0.97%) |
Aug 26, 2016 | 31.56 | 31.56 | 30.86 | 31.04 | 133,586 | -0.38(-1.21%) |
Aug 25, 2016 | 31.21 | 31.73 | 31.20 | 31.42 | 199,162 | +0.07(+0.23%) |
Aug 24, 2016 | 31.27 | 31.47 | 31.19 | 31.35 | 131,724 | +0.10(+0.31%) |
Aug 23, 2016 | 31.07 | 31.40 | 31.05 | 31.25 | 121,183 | +0.24(+0.78%) |
Aug 22, 2016 | 31.22 | 31.32 | 30.23 | 31.00 | 100,970 | -0.24(-0.78%) |
Aug 19, 2016 | 31.25 | 31.39 | 31.09 | 31.25 | 155,756 | +0.01(+0.03%) |
Aug 18, 2016 | 31.09 | 31.36 | 30.59 | 31.24 | 212,825 | +0.28(+0.89%) |
Aug 17, 2016 | 31.19 | 31.35 | 30.81 | 30.96 | 165,903 | -0.23(-0.73%) |
Aug 16, 2016 | 31.07 | 31.43 | 30.67 | 31.19 | 149,727 | -0.03(-0.10%) |
Aug 15, 2016 | 30.03 | 31.25 | 30.03 | 31.22 | 247,699 | +1.31(+4.39%) |
Aug 12, 2016 | 30.00 | 30.12 | 29.65 | 29.91 | 197,610 | -0.23(-0.75%) |
Aug 11, 2016 | 31.16 | 31.16 | 30.01 | 30.14 | 205,632 | -0.81(-2.62%) |
Aug 10, 2016 | 31.75 | 31.77 | 30.89 | 30.95 | 243,737 | -0.84(-2.65%) |
Aug 09, 2016 | 32.69 | 33.23 | 31.39 | 31.79 | 273,671 | +0.49(+1.55%) |
Aug 08, 2016 | 30.91 | 31.76 | 30.88 | 31.30 | 229,638 | +0.34(+1.10%) |
Aug 05, 2016 | 30.88 | 31.11 | 30.59 | 30.96 | 251,458 | +0.21(+0.69%) |
Aug 04, 2016 | 30.81 | 31.05 | 30.47 | 30.75 | 90,122 | +0.02(+0.05%) |
Aug 03, 2016 | 30.32 | 30.75 | 30.27 | 30.74 | 132,474 | +0.38(+1.25%) |
Aug 02, 2016 | 31.11 | 31.31 | 30.32 | 30.36 | 199,024 | -0.71(-2.30%) |
Aug 01, 2016 | 31.41 | 31.51 | 30.96 | 31.07 | 158,159 | -0.49(-1.57%) |
Jul 29, 2016 | 30.88 | 31.58 | 30.84 | 31.56 | 293,205 | +0.57(+1.83%) |
Jul 28, 2016 | 31.41 | 31.51 | 30.79 | 31.00 | 149,189 | -0.42(-1.34%) |
Jul 27, 2016 | 31.44 | 31.44 | 31.06 | 31.42 | 160,679 | +0.14(+0.44%) |
Jul 26, 2016 | 31.59 | 31.59 | 31.06 | 31.28 | 217,915 | -0.28(-0.87%) |
Jul 25, 2016 | 31.71 | 31.90 | 31.55 | 31.56 | 94,788 | -0.21(-0.66%) |
Jul 22, 2016 | 31.56 | 31.82 | 31.46 | 31.77 | 105,626 | +0.25(+0.80%) |
Jul 21, 2016 | 31.67 | 31.67 | 31.33 | 31.52 | 138,115 | -0.08(-0.26%) |
Jul 20, 2016 | 31.47 | 31.67 | 31.29 | 31.60 | 108,630 | +0.19(+0.62%) |
Jul 19, 2016 | 31.72 | 31.74 | 31.37 | 31.40 | 134,151 | -0.35(-1.10%) |
Jul 18, 2016 | 31.59 | 31.94 | 31.59 | 31.75 | 198,295 | +0.04(+0.13%) |
Jul 15, 2016 | 31.77 | 31.78 | 31.44 | 31.71 | 111,046 | -0.06(-0.18%) |
Jul 14, 2016 | 32.06 | 32.06 | 31.40 | 31.77 | 120,591 | -0.06(-0.20%) |
Jul 13, 2016 | 32.23 | 32.33 | 31.73 | 31.83 | 113,943 | -0.28(-0.86%) |
Jul 12, 2016 | 31.97 | 32.16 | 31.66 | 32.11 | 169,478 | +0.23(+0.74%) |
Jul 11, 2016 | 31.82 | 32.00 | 31.28 | 31.87 | 125,592 | +0.28(+0.90%) |
Jul 08, 2016 | 31.64 | 31.88 | 31.41 | 31.59 | 266,953 | +0.23(+0.75%) |
Jul 07, 2016 | 31.30 | 31.73 | 31.14 | 31.35 | 182,435 | +0.95(+3.12%) |
Jul 05, 2016 | 31.56 | 31.65 | 29.53 | 30.41 | 294,866 | -1.76(-5.47%) |
Jul 01, 2016 | 32.21 | 32.16 | 32.16 | 32.16 | 147,092 | -0.01(-0.03%) |
Jun 30, 2016 | 31.56 | 32.17 | 31.28 | 32.17 | 285,972 | +0.58(+1.82%) |
Jun 29, 2016 | 31.04 | 31.64 | 30.79 | 31.60 | 197,470 | +0.92(+2.98%) |
Jun 28, 2016 | 30.51 | 30.79 | 30.28 | 30.68 | 173,985 | +0.49(+1.64%) |
Jun 27, 2016 | 30.85 | 30.85 | 29.90 | 30.19 | 291,344 | -0.92(-2.97%) |
Jun 24, 2016 | 31.13 | 31.67 | 30.75 | 31.11 | 487,246 | -1.22(-3.76%) |
Jun 23, 2016 | 31.96 | 32.52 | 31.79 | 32.33 | 165,927 | +0.63(+1.99%) |
Jun 22, 2016 | 31.80 | 32.14 | 31.37 | 31.69 | 308,896 | +0.02(+0.05%) |
Jun 21, 2016 | 32.07 | 32.07 | 31.33 | 31.68 | 193,176 | -0.22(-0.69%) |
Jun 20, 2016 | 31.73 | 33.51 | 31.33 | 31.90 | 298,835 | +0.58(+1.86%) |
Jun 17, 2016 | 31.65 | 31.94 | 31.13 | 31.31 | 200,196 | -0.33(-1.05%) |
Jun 16, 2016 | 31.63 | 31.73 | 31.12 | 31.65 | 262,020 | -0.02(-0.05%) |
Jun 15, 2016 | 31.38 | 31.79 | 31.20 | 31.66 | 205,683 | +0.57(+1.82%) |
Jun 14, 2016 | 31.23 | 31.54 | 30.83 | 31.09 | 150,872 | -0.17(-0.54%) |
Jun 13, 2016 | 31.62 | 33.59 | 31.24 | 31.26 | 155,834 | -0.49(-1.53%) |
Jun 10, 2016 | 32.67 | 32.67 | 31.69 | 31.75 | 161,654 | -1.13(-3.43%) |
Jun 09, 2016 | 33.73 | 33.75 | 32.84 | 32.88 | 207,388 | -0.96(-2.85%) |
Jun 08, 2016 | 33.17 | 33.87 | 33.10 | 33.84 | 401,680 | +0.54(+1.63%) |
Jun 07, 2016 | 33.23 | 33.41 | 33.08 | 33.30 | 159,473 | +0.10(+0.29%) |
Jun 06, 2016 | 33.16 | 33.51 | 32.91 | 33.20 | 141,562 | +0.15(+0.47%) |
Jun 03, 2016 | 33.23 | 33.23 | 32.46 | 33.05 | 189,384 | -0.14(-0.42%) |
Jun 02, 2016 | 32.41 | 33.21 | 32.39 | 33.18 | 194,118 | +0.66(+2.04%) |
Jun 01, 2016 | 32.60 | 32.69 | 32.00 | 32.52 | 214,778 | +0.07(+0.22%) |
May 31, 2016 | 32.71 | 32.79 | 32.22 | 32.45 | 147,949 | -0.15(-0.47%) |
May 27, 2016 | 32.60 | 32.60 | 32.60 | 32.60 | 94,894 | -0.01(-0.02%) |
May 26, 2016 | 32.93 | 33.01 | 32.13 | 32.61 | 119,922 | -0.23(-0.72%) |
May 25, 2016 | 32.84 | 33.09 | 32.46 | 32.84 | 118,313 | +0.11(+0.35%) |
May 24, 2016 | 32.59 | 33.03 | 32.56 | 32.73 | 141,147 | +0.38(+1.18%) |
May 23, 2016 | 32.28 | 32.67 | 32.03 | 32.35 | 137,486 | -0.02(-0.08%) |
May 20, 2016 | 31.91 | 32.45 | 31.91 | 32.37 | 140,778 | +0.59(+1.86%) |
May 19, 2016 | 31.98 | 32.53 | 31.63 | 31.78 | 158,501 | -0.33(-1.03%) |
May 18, 2016 | 32.14 | 32.42 | 31.95 | 32.12 | 179,642 | -0.08(-0.25%) |
May 17, 2016 | 32.76 | 32.76 | 32.07 | 32.20 | 186,280 | -0.64(-1.95%) |
May 16, 2016 | 32.85 | 33.28 | 32.38 | 32.84 | 192,761 | +0.10(+0.30%) |
May 13, 2016 | 33.29 | 33.48 | 32.64 | 32.74 | 336,467 | -0.57(-1.70%) |
May 12, 2016 | 34.04 | 34.15 | 33.16 | 33.31 | 283,970 | -0.53(-1.56%) |
May 11, 2016 | 33.48 | 34.11 | 32.05 | 33.83 | 314,497 | +0.53(+1.61%) |
May 10, 2016 | 33.64 | 34.01 | 32.54 | 33.30 | 291,093 | +1.22(+3.81%) |
May 09, 2016 | 32.24 | 32.54 | 32.01 | 32.07 | 142,198 | -0.16(-0.50%) |
May 06, 2016 | 31.22 | 32.32 | 31.09 | 32.24 | 226,052 | +0.99(+3.16%) |
May 05, 2016 | 32.96 | 32.97 | 30.45 | 31.25 | 664,103 | -1.52(-4.65%) |
May 04, 2016 | 32.85 | 33.11 | 32.34 | 32.77 | 163,591 | -0.36(-1.10%) |
May 03, 2016 | 33.39 | 33.91 | 32.75 | 33.14 | 109,333 | -0.48(-1.42%) |