Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.30 | 29.65 | 28.60 | 28.85 | 27,777 | -0.55(-1.87%) |
Apr 27, 2017 | 29.25 | 30.07 | 28.05 | 29.40 | 64,303 | +0.30(+1.03%) |
Apr 26, 2017 | 29.90 | 30.60 | 29.10 | 29.10 | 53,640 | -0.70(-2.35%) |
Apr 25, 2017 | 30.00 | 31.35 | 29.73 | 29.80 | 84,959 | -0.25(-0.83%) |
Apr 24, 2017 | 29.00 | 30.15 | 29.00 | 30.05 | 66,330 | +1.35(+4.70%) |
Apr 21, 2017 | 28.50 | 28.85 | 28.10 | 28.70 | 38,370 | +0.15(+0.53%) |
Apr 20, 2017 | 28.05 | 28.70 | 28.00 | 28.55 | 30,160 | +0.70(+2.51%) |
Apr 19, 2017 | 28.05 | 28.45 | 27.70 | 27.85 | 27,898 | +0.05(+0.18%) |
Apr 18, 2017 | 27.95 | 28.20 | 27.55 | 27.80 | 19,398 | -0.15(-0.54%) |
Apr 17, 2017 | 27.20 | 28.10 | 27.20 | 27.95 | 28,052 | +0.80(+2.95%) |
Apr 13, 2017 | 27.05 | 27.55 | 26.75 | 27.15 | 23,036 | -0.20(-0.73%) |
Apr 12, 2017 | 28.00 | 28.00 | 26.90 | 27.35 | 30,960 | -0.70(-2.50%) |
Apr 11, 2017 | 28.05 | 28.50 | 27.75 | 28.05 | 35,570 | -0.20(-0.71%) |
Apr 10, 2017 | 27.90 | 29.00 | 27.75 | 28.25 | 42,310 | +0.50(+1.80%) |
Apr 07, 2017 | 27.10 | 28.15 | 26.85 | 27.75 | 52,961 | +0.65(+2.40%) |
Apr 06, 2017 | 26.90 | 27.30 | 26.50 | 27.10 | 60,140 | +0.40(+1.50%) |
Apr 05, 2017 | 26.80 | 27.40 | 26.35 | 26.70 | 34,925 | +0.00(+0.00%) |
Apr 04, 2017 | 26.30 | 26.70 | 26.00 | 26.70 | 29,745 | +0.20(+0.75%) |
Apr 03, 2017 | 27.00 | 27.15 | 26.05 | 26.50 | 43,156 | -0.50(-1.85%) |
Mar 31, 2017 | 26.55 | 27.35 | 26.45 | 27.00 | 45,615 | +0.70(+2.66%) |
Mar 30, 2017 | 26.45 | 26.83 | 25.60 | 26.30 | 37,791 | -0.05(-0.19%) |
Mar 29, 2017 | 25.50 | 26.60 | 25.05 | 26.35 | 30,566 | +1.00(+3.94%) |
Mar 28, 2017 | 25.45 | 25.45 | 24.79 | 25.35 | 19,577 | -0.15(-0.59%) |
Mar 27, 2017 | 24.20 | 25.65 | 24.20 | 25.50 | 54,470 | +0.65(+2.62%) |
Mar 24, 2017 | 25.30 | 25.50 | 24.45 | 24.85 | 51,499 | -0.35(-1.39%) |
Mar 23, 2017 | 25.80 | 25.80 | 25.10 | 25.20 | 27,301 | -0.40(-1.56%) |
Mar 22, 2017 | 25.80 | 25.90 | 24.85 | 25.60 | 37,390 | -0.10(-0.39%) |
Mar 21, 2017 | 27.00 | 27.25 | 25.55 | 25.70 | 47,188 | -1.30(-4.81%) |
Mar 20, 2017 | 26.05 | 27.15 | 25.85 | 27.00 | 34,983 | +0.85(+3.25%) |
Mar 17, 2017 | 25.50 | 26.40 | 25.00 | 26.15 | 53,935 | +0.50(+1.95%) |
Mar 16, 2017 | 25.25 | 26.18 | 25.25 | 25.65 | 39,907 | +0.20(+0.79%) |
Mar 15, 2017 | 24.85 | 25.60 | 24.55 | 25.45 | 36,346 | +0.80(+3.25%) |
Mar 14, 2017 | 24.75 | 25.23 | 24.50 | 24.65 | 45,765 | -0.25(-1.00%) |
Mar 13, 2017 | 25.00 | 25.45 | 24.75 | 24.90 | 29,618 | +0.00(+0.00%) |
Mar 10, 2017 | 25.30 | 25.30 | 24.60 | 24.90 | 26,549 | -0.10(-0.40%) |
Mar 09, 2017 | 25.35 | 25.35 | 24.85 | 25.00 | 24,761 | -0.20(-0.79%) |
Mar 08, 2017 | 25.50 | 25.67 | 25.20 | 25.20 | 30,134 | -0.35(-1.37%) |
Mar 07, 2017 | 25.65 | 25.85 | 25.50 | 25.55 | 32,598 | -0.35(-1.35%) |
Mar 06, 2017 | 25.50 | 26.10 | 25.50 | 25.90 | 23,552 | +0.10(+0.39%) |
Mar 03, 2017 | 25.75 | 25.90 | 25.60 | 25.80 | 36,728 | +0.00(+0.00%) |
Mar 02, 2017 | 25.65 | 25.85 | 25.50 | 25.80 | 41,272 | +0.00(+0.00%) |
Mar 01, 2017 | 25.50 | 25.98 | 25.30 | 25.80 | 59,200 | +0.60(+2.38%) |
Feb 28, 2017 | 26.00 | 26.05 | 25.15 | 25.20 | 54,115 | -0.90(-3.45%) |
Feb 27, 2017 | 26.14 | 26.95 | 26.00 | 26.10 | 50,266 | +0.15(+0.58%) |
Feb 24, 2017 | 26.10 | 26.52 | 25.38 | 25.95 | 42,721 | -0.55(-2.08%) |
Feb 23, 2017 | 24.55 | 27.25 | 24.55 | 26.50 | 85,153 | +1.85(+7.51%) |
Feb 22, 2017 | 25.10 | 26.20 | 24.60 | 24.65 | 58,163 | -1.00(-3.90%) |
Feb 21, 2017 | 26.60 | 27.09 | 25.35 | 25.65 | 44,335 | -0.85(-3.21%) |
Feb 17, 2017 | 26.50 | 26.50 | 26.50 | 0 | +1.15(+4.54%) | |
Feb 16, 2017 | 25.15 | 25.50 | 25.15 | 25.35 | 17,958 | +0.20(+0.80%) |
Feb 15, 2017 | 25.00 | 25.15 | 24.70 | 25.15 | 21,265 | +0.15(+0.60%) |
Feb 14, 2017 | 25.15 | 25.15 | 24.65 | 25.00 | 30,165 | +0.05(+0.20%) |
Feb 13, 2017 | 25.05 | 25.05 | 24.77 | 24.95 | 25,859 | -0.10(-0.40%) |
Feb 10, 2017 | 25.30 | 25.30 | 24.90 | 25.05 | 23,166 | +0.00(+0.00%) |
Feb 09, 2017 | 25.00 | 25.62 | 24.85 | 25.05 | 47,721 | -0.05(-0.20%) |
Feb 08, 2017 | 24.85 | 25.15 | 24.60 | 25.10 | 30,931 | +0.00(+0.00%) |
Feb 07, 2017 | 25.15 | 25.24 | 24.60 | 25.10 | 38,696 | +0.00(+0.00%) |
Feb 06, 2017 | 25.75 | 25.75 | 25.05 | 25.10 | 35,684 | -0.90(-3.46%) |
Feb 03, 2017 | 25.80 | 27.90 | 25.70 | 26.00 | 41,960 | +0.45(+1.76%) |
Feb 02, 2017 | 25.60 | 26.10 | 25.45 | 25.55 | 26,268 | -0.05(-0.20%) |
Feb 01, 2017 | 26.60 | 26.60 | 25.50 | 25.60 | 37,203 | -0.80(-3.03%) |
Jan 31, 2017 | 26.25 | 26.75 | 26.00 | 26.40 | 47,471 | +0.25(+0.96%) |
Jan 30, 2017 | 26.70 | 26.70 | 25.65 | 26.15 | 47,526 | -0.55(-2.06%) |
Jan 27, 2017 | 26.15 | 27.15 | 25.95 | 26.70 | 44,742 | +0.55(+2.10%) |
Jan 26, 2017 | 26.35 | 26.40 | 25.15 | 26.15 | 50,810 | -0.05(-0.19%) |
Jan 25, 2017 | 26.00 | 27.15 | 25.80 | 26.20 | 61,379 | +0.25(+0.96%) |
Jan 24, 2017 | 25.00 | 26.00 | 24.50 | 25.95 | 56,684 | +1.00(+4.01%) |
Jan 23, 2017 | 25.20 | 26.00 | 24.40 | 24.95 | 123,752 | -0.50(-1.96%) |
Jan 20, 2017 | 25.80 | 26.10 | 25.15 | 25.45 | 72,920 | -0.15(-0.59%) |
Jan 19, 2017 | 26.25 | 26.25 | 25.45 | 25.60 | 110,441 | -0.50(-1.92%) |
Jan 18, 2017 | 26.50 | 26.55 | 25.65 | 26.10 | 113,024 | -0.25(-0.95%) |
Jan 17, 2017 | 28.70 | 28.70 | 25.80 | 26.35 | 199,531 | -2.95(-10.07%) |
Jan 13, 2017 | 29.30 | 29.30 | 29.30 | 0 | +0.40(+1.38%) | |
Jan 12, 2017 | 29.10 | 29.37 | 28.40 | 28.90 | 63,447 | -0.30(-1.03%) |
Jan 11, 2017 | 29.65 | 30.35 | 29.05 | 29.20 | 62,151 | -0.35(-1.18%) |
Jan 10, 2017 | 28.40 | 29.70 | 28.35 | 29.55 | 42,135 | +1.25(+4.42%) |
Jan 09, 2017 | 29.15 | 29.15 | 28.25 | 28.30 | 46,409 | -0.95(-3.25%) |
Jan 06, 2017 | 29.85 | 29.85 | 28.55 | 29.25 | 72,310 | -0.45(-1.52%) |
Jan 05, 2017 | 30.25 | 30.35 | 29.45 | 29.70 | 30,883 | -0.55(-1.82%) |
Jan 04, 2017 | 30.05 | 30.60 | 30.05 | 30.25 | 30,283 | +0.60(+2.02%) |
Jan 03, 2017 | 30.35 | 30.36 | 29.34 | 29.65 | 117,895 | -0.35(-1.17%) |
Dec 30, 2016 | 30.00 | 30.00 | 30.00 | 0 | +0.15(+0.50%) | |
Dec 29, 2016 | 30.35 | 30.40 | 29.40 | 29.85 | 42,172 | -0.25(-0.83%) |
Dec 28, 2016 | 28.10 | 30.35 | 28.00 | 30.10 | 95,206 | +2.20(+7.89%) |
Dec 27, 2016 | 27.15 | 28.70 | 27.15 | 27.90 | 57,666 | +0.55(+2.01%) |
Dec 23, 2016 | 27.35 | 27.35 | 27.35 | 0 | +0.45(+1.67%) | |
Dec 22, 2016 | 26.95 | 27.65 | 26.70 | 26.90 | 81,947 | -0.35(-1.28%) |
Dec 21, 2016 | 27.90 | 28.25 | 27.10 | 27.25 | 57,127 | -0.85(-3.02%) |
Dec 20, 2016 | 28.25 | 28.60 | 27.70 | 28.10 | 35,435 | +0.10(+0.36%) |
Dec 19, 2016 | 27.55 | 28.35 | 27.55 | 28.00 | 48,800 | +0.05(+0.18%) |
Dec 16, 2016 | 29.25 | 29.35 | 27.10 | 27.95 | 126,206 | -1.25(-4.28%) |
Dec 15, 2016 | 29.45 | 29.70 | 29.00 | 29.20 | 47,848 | -0.15(-0.51%) |
Dec 14, 2016 | 29.80 | 30.00 | 29.30 | 29.35 | 32,684 | -0.45(-1.51%) |
Dec 13, 2016 | 30.65 | 30.95 | 29.63 | 29.80 | 36,901 | -0.55(-1.81%) |
Dec 12, 2016 | 30.05 | 30.90 | 30.05 | 30.35 | 39,572 | -0.05(-0.16%) |
Dec 09, 2016 | 30.70 | 31.19 | 30.10 | 30.40 | 28,197 | -0.15(-0.49%) |
Dec 08, 2016 | 31.00 | 31.70 | 30.40 | 30.55 | 52,767 | -0.43(-1.37%) |
Dec 07, 2016 | 30.60 | 31.25 | 29.95 | 30.98 | 45,730 | +0.38(+1.23%) |
Dec 06, 2016 | 31.10 | 31.49 | 29.65 | 30.60 | 48,836 | -0.45(-1.45%) |
Dec 05, 2016 | 29.70 | 31.30 | 29.70 | 31.05 | 39,086 | +1.55(+5.25%) |
Dec 02, 2016 | 29.45 | 29.75 | 28.90 | 29.50 | 46,959 | +0.05(+0.17%) |
Dec 01, 2016 | 31.00 | 31.20 | 28.85 | 29.45 | 79,699 | -1.60(-5.15%) |
Nov 30, 2016 | 31.70 | 31.70 | 30.60 | 31.05 | 40,905 | -0.30(-0.96%) |
Nov 29, 2016 | 31.80 | 32.05 | 31.20 | 31.35 | 30,116 | -0.50(-1.57%) |
Nov 28, 2016 | 31.60 | 32.75 | 31.20 | 31.85 | 50,067 | +0.45(+1.43%) |
Nov 25, 2016 | 32.55 | 32.55 | 31.03 | 31.40 | 24,583 | -1.00(-3.09%) |
Nov 23, 2016 | 32.40 | 32.40 | 32.40 | 0 | -1.05(-3.14%) | |
Nov 22, 2016 | 29.80 | 33.45 | 29.65 | 33.45 | 162,807 | +3.85(+13.01%) |
Nov 21, 2016 | 29.65 | 29.70 | 28.63 | 29.60 | 49,329 | +0.05(+0.17%) |
Nov 18, 2016 | 29.25 | 29.89 | 29.21 | 29.55 | 121,365 | +0.45(+1.55%) |
Nov 17, 2016 | 29.30 | 29.35 | 29.05 | 29.10 | 63,058 | -0.20(-0.68%) |
Nov 16, 2016 | 29.25 | 29.45 | 29.00 | 29.30 | 106,189 | -0.05(-0.17%) |
Nov 15, 2016 | 28.95 | 29.55 | 28.95 | 29.35 | 38,591 | +0.45(+1.56%) |
Nov 14, 2016 | 30.00 | 30.02 | 28.80 | 28.90 | 49,864 | -0.90(-3.02%) |
Nov 11, 2016 | 29.55 | 30.65 | 29.55 | 29.80 | 84,173 | +0.20(+0.68%) |
Nov 10, 2016 | 31.40 | 31.45 | 29.40 | 29.60 | 99,323 | -1.55(-4.98%) |
Nov 09, 2016 | 29.70 | 31.25 | 29.38 | 31.15 | 77,465 | +1.05(+3.49%) |
Nov 08, 2016 | 30.60 | 31.25 | 30.00 | 30.10 | 71,013 | -0.85(-2.75%) |
Nov 07, 2016 | 30.65 | 31.62 | 30.00 | 30.95 | 58,067 | +1.05(+3.51%) |
Nov 04, 2016 | 29.40 | 30.40 | 29.40 | 29.90 | 70,691 | +0.30(+1.01%) |
Nov 03, 2016 | 30.65 | 31.25 | 28.40 | 29.60 | 129,738 | -0.15(-0.50%) |
Nov 02, 2016 | 31.10 | 31.10 | 29.75 | 29.75 | 61,054 | -1.15(-3.72%) |
Nov 01, 2016 | 31.90 | 31.90 | 30.30 | 30.90 | 75,427 | -0.70(-2.22%) |
Oct 31, 2016 | 32.30 | 32.30 | 31.50 | 31.60 | 42,737 | -0.33(-1.03%) |
Oct 28, 2016 | 31.51 | 32.26 | 31.41 | 31.93 | 51,576 | +0.39(+1.24%) |
Oct 27, 2016 | 32.34 | 32.94 | 31.39 | 31.54 | 25,482 | -0.56(-1.74%) |
Oct 26, 2016 | 32.66 | 33.28 | 31.91 | 32.10 | 32,197 | -0.76(-2.31%) |
Oct 25, 2016 | 33.63 | 33.96 | 32.45 | 32.86 | 31,311 | -0.79(-2.35%) |
Oct 24, 2016 | 33.04 | 33.90 | 32.67 | 33.65 | 22,466 | +1.02(+3.13%) |
Oct 21, 2016 | 31.91 | 32.85 | 31.67 | 32.63 | 29,302 | +0.44(+1.37%) |
Oct 20, 2016 | 32.92 | 32.92 | 31.07 | 32.19 | 86,596 | -0.76(-2.31%) |
Oct 19, 2016 | 33.10 | 33.39 | 32.79 | 32.95 | 66,644 | -0.34(-1.02%) |
Oct 18, 2016 | 34.55 | 34.55 | 33.20 | 33.29 | 50,687 | -0.97(-2.83%) |
Oct 17, 2016 | 33.98 | 34.48 | 33.93 | 34.26 | 21,011 | +0.22(+0.65%) |
Oct 14, 2016 | 34.25 | 34.67 | 34.00 | 34.04 | 62,321 | -0.30(-0.87%) |
Oct 13, 2016 | 34.55 | 34.71 | 34.16 | 34.34 | 37,176 | -0.40(-1.15%) |
Oct 12, 2016 | 34.35 | 34.81 | 34.27 | 34.74 | 23,016 | +0.35(+1.02%) |
Oct 11, 2016 | 35.13 | 35.13 | 34.30 | 34.39 | 48,044 | -0.94(-2.66%) |
Oct 10, 2016 | 35.10 | 35.83 | 35.10 | 35.33 | 52,981 | +0.75(+2.17%) |
Oct 07, 2016 | 35.12 | 35.38 | 34.39 | 34.58 | 41,263 | -0.53(-1.51%) |
Oct 06, 2016 | 36.01 | 36.11 | 34.67 | 35.11 | 82,398 | -0.99(-2.74%) |
Oct 05, 2016 | 35.74 | 36.33 | 35.51 | 36.10 | 54,930 | +0.22(+0.61%) |
Oct 04, 2016 | 37.73 | 37.73 | 35.28 | 35.88 | 71,640 | -1.95(-5.15%) |
Oct 03, 2016 | 38.15 | 38.58 | 37.00 | 37.83 | 41,597 | -0.52(-1.36%) |
Sep 30, 2016 | 38.34 | 38.59 | 37.83 | 38.35 | 67,170 | +0.37(+0.97%) |
Sep 29, 2016 | 37.89 | 38.40 | 37.65 | 37.98 | 49,743 | -0.12(-0.31%) |
Sep 28, 2016 | 36.92 | 38.28 | 36.61 | 38.10 | 125,885 | +1.25(+3.39%) |
Sep 27, 2016 | 36.41 | 36.86 | 36.21 | 36.85 | 44,237 | +0.50(+1.38%) |
Sep 26, 2016 | 36.24 | 36.46 | 36.09 | 36.35 | 54,932 | +0.01(+0.03%) |
Sep 23, 2016 | 35.57 | 36.61 | 35.37 | 36.34 | 38,612 | +0.62(+1.74%) |
Sep 22, 2016 | 35.89 | 35.89 | 35.10 | 35.72 | 46,082 | +0.29(+0.82%) |
Sep 21, 2016 | 35.90 | 35.90 | 34.94 | 35.43 | 54,295 | +1.09(+3.17%) |
Sep 20, 2016 | 35.27 | 35.27 | 34.06 | 34.34 | 42,676 | -0.55(-1.58%) |
Sep 19, 2016 | 35.05 | 35.99 | 34.83 | 34.89 | 57,049 | -0.24(-0.68%) |
Sep 16, 2016 | 35.76 | 35.87 | 34.95 | 35.13 | 81,446 | -0.54(-1.51%) |
Sep 15, 2016 | 35.24 | 35.97 | 35.03 | 35.67 | 56,159 | +0.30(+0.85%) |
Sep 14, 2016 | 35.96 | 36.10 | 35.30 | 35.37 | 48,673 | -0.27(-0.76%) |
Sep 13, 2016 | 36.18 | 36.63 | 35.60 | 35.64 | 61,710 | -0.99(-2.70%) |
Sep 12, 2016 | 35.58 | 36.80 | 35.40 | 36.63 | 63,543 | +0.61(+1.69%) |
Sep 09, 2016 | 38.01 | 38.17 | 35.98 | 36.02 | 71,283 | -1.63(-4.33%) |
Sep 08, 2016 | 36.51 | 38.24 | 36.36 | 37.65 | 64,200 | +0.79(+2.14%) |
Sep 07, 2016 | 35.34 | 37.25 | 35.26 | 36.86 | 83,254 | +1.42(+4.01%) |
Sep 06, 2016 | 35.80 | 36.01 | 35.00 | 35.44 | 31,195 | -0.31(-0.87%) |
Sep 02, 2016 | 35.89 | 35.75 | 35.75 | 35.75 | 63,000 | +0.19(+0.53%) |
Sep 01, 2016 | 36.07 | 36.60 | 35.02 | 35.56 | 59,057 | -0.56(-1.55%) |
Aug 31, 2016 | 37.25 | 37.25 | 35.78 | 36.12 | 211,920 | -1.31(-3.50%) |
Aug 30, 2016 | 38.38 | 38.80 | 37.02 | 37.43 | 93,280 | -1.15(-2.98%) |
Aug 29, 2016 | 38.15 | 39.98 | 37.18 | 38.58 | 251,836 | +0.43(+1.13%) |
Aug 26, 2016 | 36.69 | 38.35 | 36.69 | 38.15 | 106,004 | +1.14(+3.08%) |
Aug 25, 2016 | 36.31 | 37.01 | 36.15 | 37.01 | 53,967 | +0.69(+1.90%) |
Aug 24, 2016 | 36.05 | 36.92 | 36.00 | 36.32 | 50,033 | +0.26(+0.72%) |
Aug 23, 2016 | 35.37 | 36.30 | 35.35 | 36.06 | 48,107 | +0.50(+1.41%) |
Aug 22, 2016 | 36.26 | 36.26 | 35.00 | 35.56 | 59,749 | -0.99(-2.71%) |
Aug 19, 2016 | 36.46 | 36.98 | 35.08 | 36.55 | 69,878 | +0.05(+0.14%) |
Aug 18, 2016 | 35.56 | 36.60 | 35.20 | 36.50 | 64,967 | +0.83(+2.33%) |
Aug 17, 2016 | 34.96 | 36.15 | 34.76 | 35.67 | 90,187 | +0.95(+2.74%) |
Aug 16, 2016 | 35.21 | 35.29 | 34.04 | 34.72 | 69,277 | -0.66(-1.87%) |
Aug 15, 2016 | 36.04 | 36.04 | 34.22 | 35.38 | 104,995 | -0.54(-1.50%) |
Aug 12, 2016 | 36.72 | 36.80 | 35.76 | 35.92 | 95,911 | -0.89(-2.42%) |
Aug 11, 2016 | 36.62 | 37.39 | 36.42 | 36.81 | 86,330 | +0.14(+0.38%) |
Aug 10, 2016 | 37.18 | 37.60 | 36.21 | 36.67 | 115,080 | -0.81(-2.16%) |
Aug 09, 2016 | 36.80 | 37.53 | 36.03 | 37.48 | 83,687 | +1.42(+3.94%) |
Aug 08, 2016 | 34.23 | 36.94 | 33.82 | 36.06 | 181,157 | +1.61(+4.67%) |
Aug 05, 2016 | 31.29 | 34.58 | 31.25 | 34.45 | 679,328 | -0.08(-0.23%) |
Aug 04, 2016 | 34.25 | 34.77 | 34.09 | 34.53 | 55,272 | +0.04(+0.12%) |
Aug 03, 2016 | 34.37 | 34.52 | 34.05 | 34.49 | 50,571 | -0.08(-0.23%) |
Aug 02, 2016 | 34.61 | 35.13 | 34.53 | 34.57 | 38,857 | -0.43(-1.23%) |
Aug 01, 2016 | 36.41 | 36.76 | 34.78 | 35.00 | 99,989 | -1.41(-3.87%) |
Jul 29, 2016 | 35.99 | 36.76 | 35.38 | 36.41 | 57,896 | +0.27(+0.75%) |
Jul 28, 2016 | 34.95 | 36.34 | 34.95 | 36.14 | 45,975 | +1.33(+3.82%) |
Jul 27, 2016 | 35.01 | 35.35 | 34.16 | 34.81 | 113,956 | -0.44(-1.25%) |
Jul 26, 2016 | 36.89 | 37.43 | 35.05 | 35.25 | 67,021 | -1.83(-4.94%) |
Jul 25, 2016 | 36.31 | 37.16 | 35.82 | 37.08 | 69,510 | +0.88(+2.43%) |
Jul 22, 2016 | 35.79 | 37.17 | 35.70 | 36.20 | 45,382 | +0.54(+1.51%) |
Jul 21, 2016 | 35.76 | 36.37 | 34.60 | 35.66 | 49,966 | -0.28(-0.78%) |
Jul 20, 2016 | 34.60 | 36.09 | 34.60 | 35.94 | 61,998 | +1.58(+4.60%) |
Jul 19, 2016 | 34.04 | 34.72 | 33.87 | 34.36 | 41,465 | +0.08(+0.23%) |
Jul 18, 2016 | 33.52 | 34.58 | 33.38 | 34.28 | 29,269 | +0.49(+1.45%) |
Jul 15, 2016 | 34.38 | 34.40 | 33.28 | 33.79 | 38,603 | -0.34(-1.00%) |
Jul 14, 2016 | 35.99 | 36.10 | 34.13 | 34.13 | 70,413 | -1.38(-3.89%) |
Jul 13, 2016 | 36.00 | 36.00 | 34.50 | 35.51 | 52,750 | -0.55(-1.53%) |
Jul 12, 2016 | 34.05 | 37.28 | 34.05 | 36.06 | 171,758 | +2.13(+6.28%) |
Jul 11, 2016 | 35.13 | 35.79 | 33.72 | 33.93 | 54,974 | -1.13(-3.22%) |
Jul 08, 2016 | 33.50 | 35.18 | 33.54 | 35.06 | 64,669 | +1.52(+4.53%) |
Jul 07, 2016 | 32.66 | 33.92 | 32.54 | 33.54 | 79,704 | +0.20(+0.60%) |
Jul 05, 2016 | 30.96 | 33.58 | 30.39 | 33.34 | 123,042 | +2.27(+7.31%) |
Jul 01, 2016 | 31.40 | 31.07 | 31.07 | 31.07 | 58,600 | -0.89(-2.78%) |
Jun 30, 2016 | 30.15 | 32.00 | 30.02 | 31.96 | 81,044 | +1.11(+3.60%) |
Jun 29, 2016 | 30.50 | 31.60 | 30.33 | 30.85 | 79,140 | +0.48(+1.58%) |
Jun 28, 2016 | 28.33 | 30.84 | 28.05 | 30.37 | 108,012 | +2.27(+8.08%) |
Jun 27, 2016 | 29.01 | 29.01 | 27.77 | 28.10 | 60,416 | -1.27(-4.32%) |
Jun 24, 2016 | 30.06 | 30.70 | 28.70 | 29.37 | 104,914 | -2.24(-7.09%) |
Jun 23, 2016 | 31.45 | 31.73 | 30.66 | 31.61 | 59,566 | +0.73(+2.36%) |
Jun 22, 2016 | 31.60 | 31.76 | 30.87 | 30.88 | 22,776 | -0.75(-2.37%) |
Jun 21, 2016 | 30.00 | 32.03 | 29.86 | 31.63 | 122,489 | +1.54(+5.12%) |
Jun 20, 2016 | 31.57 | 31.86 | 29.80 | 30.09 | 59,411 | -0.80(-2.59%) |
Jun 17, 2016 | 30.95 | 31.50 | 30.59 | 30.89 | 89,332 | +0.29(+0.95%) |
Jun 16, 2016 | 30.13 | 30.76 | 29.99 | 30.60 | 36,830 | +0.20(+0.66%) |
Jun 15, 2016 | 30.56 | 30.77 | 30.04 | 30.40 | 23,541 | -0.10(-0.33%) |
Jun 14, 2016 | 29.67 | 30.63 | 29.62 | 30.50 | 72,043 | +0.78(+2.62%) |
Jun 13, 2016 | 29.15 | 30.00 | 29.05 | 29.72 | 47,077 | +0.30(+1.02%) |
Jun 10, 2016 | 29.36 | 30.04 | 29.04 | 29.42 | 51,124 | -0.28(-0.94%) |
Jun 09, 2016 | 29.25 | 29.70 | 29.11 | 29.70 | 59,077 | +0.17(+0.58%) |
Jun 08, 2016 | 29.22 | 29.67 | 28.89 | 29.53 | 34,147 | +0.22(+0.75%) |
Jun 07, 2016 | 29.12 | 29.32 | 28.27 | 29.31 | 52,747 | +0.42(+1.45%) |
Jun 06, 2016 | 28.75 | 29.49 | 28.52 | 28.89 | 36,031 | +0.14(+0.49%) |
Jun 03, 2016 | 28.74 | 28.81 | 28.31 | 28.75 | 38,875 | +0.04(+0.14%) |
Jun 02, 2016 | 27.01 | 28.73 | 27.01 | 28.71 | 48,935 | +1.08(+3.91%) |
Jun 01, 2016 | 27.48 | 28.21 | 27.32 | 27.63 | 104,028 | -0.03(-0.11%) |
May 31, 2016 | 27.54 | 28.14 | 27.42 | 27.66 | 42,861 | +0.10(+0.36%) |
May 27, 2016 | 26.67 | 27.56 | 27.56 | 27.56 | 29,200 | +0.81(+3.03%) |
May 26, 2016 | 27.26 | 27.80 | 26.61 | 26.75 | 19,073 | -0.42(-1.55%) |
May 25, 2016 | 27.63 | 27.63 | 26.86 | 27.17 | 22,167 | -0.34(-1.24%) |
May 24, 2016 | 26.99 | 27.73 | 26.61 | 27.51 | 78,282 | +0.96(+3.62%) |
May 23, 2016 | 26.83 | 26.90 | 26.07 | 26.55 | 30,661 | -0.04(-0.15%) |
May 20, 2016 | 25.05 | 26.69 | 25.05 | 26.59 | 45,196 | +1.52(+6.06%) |
May 19, 2016 | 26.15 | 26.51 | 25.04 | 25.07 | 49,977 | -1.25(-4.75%) |
May 18, 2016 | 26.02 | 27.03 | 25.75 | 26.32 | 59,006 | +0.10(+0.38%) |
May 17, 2016 | 27.33 | 27.79 | 25.75 | 26.22 | 87,428 | -1.46(-5.27%) |
May 16, 2016 | 27.22 | 27.86 | 26.87 | 27.68 | 67,312 | +0.45(+1.65%) |
May 13, 2016 | 27.34 | 27.90 | 27.05 | 27.23 | 61,675 | -0.25(-0.91%) |
May 12, 2016 | 28.57 | 28.72 | 27.30 | 27.48 | 78,163 | -0.83(-2.93%) |
May 11, 2016 | 28.93 | 29.37 | 28.28 | 28.31 | 23,933 | -0.82(-2.81%) |
May 10, 2016 | 28.89 | 29.20 | 28.09 | 29.13 | 30,466 | +0.25(+0.87%) |
May 09, 2016 | 28.40 | 29.48 | 27.93 | 28.88 | 48,836 | +0.60(+2.12%) |
May 06, 2016 | 27.92 | 28.33 | 27.27 | 28.28 | 39,579 | +0.31(+1.11%) |
May 05, 2016 | 30.08 | 30.08 | 27.79 | 27.97 | 69,047 | -0.92(-3.18%) |
May 04, 2016 | 29.59 | 30.64 | 28.84 | 28.89 | 58,262 | -0.99(-3.31%) |
May 03, 2016 | 29.70 | 30.51 | 29.21 | 29.88 | 44,755 | +0.46(+1.56%) |