Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.85 | 48.21 | 47.45 | 47.90 | 569,525 | -0.18(-0.38%) |
Apr 27, 2017 | 45.45 | 48.76 | 45.45 | 48.08 | 821,641 | +3.72(+8.38%) |
Apr 26, 2017 | 43.81 | 44.86 | 43.22 | 44.36 | 553,487 | +0.54(+1.24%) |
Apr 25, 2017 | 43.31 | 43.97 | 43.27 | 43.81 | 346,676 | +0.82(+1.90%) |
Apr 24, 2017 | 43.72 | 43.72 | 42.68 | 43.00 | 541,974 | -0.23(-0.52%) |
Apr 21, 2017 | 42.86 | 43.36 | 42.77 | 43.22 | 292,246 | +0.41(+0.95%) |
Apr 20, 2017 | 42.63 | 42.86 | 42.18 | 42.82 | 335,643 | +0.32(+0.75%) |
Apr 19, 2017 | 42.59 | 42.91 | 42.33 | 42.50 | 270,360 | +0.05(+0.11%) |
Apr 18, 2017 | 41.95 | 42.54 | 40.50 | 42.45 | 350,932 | +0.32(+0.75%) |
Apr 17, 2017 | 41.18 | 42.18 | 41.11 | 42.14 | 347,446 | +0.95(+2.31%) |
Apr 13, 2017 | 41.18 | 41.45 | 40.87 | 41.18 | 298,617 | +0.05(+0.11%) |
Apr 12, 2017 | 41.45 | 41.59 | 40.91 | 41.14 | 280,630 | -0.36(-0.87%) |
Apr 11, 2017 | 41.00 | 41.57 | 40.73 | 41.50 | 245,899 | +0.36(+0.88%) |
Apr 10, 2017 | 40.68 | 41.14 | 40.64 | 41.14 | 220,558 | +0.54(+1.34%) |
Apr 07, 2017 | 40.68 | 40.96 | 40.50 | 40.59 | 342,984 | -0.32(-0.78%) |
Apr 06, 2017 | 41.14 | 41.14 | 40.73 | 40.91 | 231,597 | -0.23(-0.55%) |
Apr 05, 2017 | 41.86 | 41.86 | 41.14 | 41.14 | 353,622 | -0.59(-1.41%) |
Apr 04, 2017 | 41.55 | 41.86 | 40.82 | 41.73 | 373,364 | +0.05(+0.11%) |
Apr 03, 2017 | 42.77 | 42.86 | 41.64 | 41.68 | 304,058 | -1.09(-2.54%) |
Mar 31, 2017 | 42.59 | 42.91 | 42.32 | 42.77 | 402,266 | +0.14(+0.32%) |
Mar 30, 2017 | 42.54 | 42.82 | 42.50 | 42.63 | 229,293 | +0.20(+0.48%) |
Mar 29, 2017 | 42.41 | 42.77 | 42.23 | 42.43 | 256,790 | -0.14(-0.32%) |
Mar 28, 2017 | 42.27 | 42.63 | 42.14 | 42.57 | 376,481 | +0.16(+0.37%) |
Mar 27, 2017 | 42.18 | 42.63 | 42.00 | 42.41 | 244,726 | -0.05(-0.11%) |
Mar 24, 2017 | 43.04 | 43.04 | 42.27 | 42.45 | 340,803 | -0.36(-0.85%) |
Mar 23, 2017 | 42.73 | 43.13 | 41.73 | 42.82 | 277,036 | +0.09(+0.21%) |
Mar 22, 2017 | 43.18 | 43.36 | 42.27 | 42.73 | 435,013 | -0.68(-1.57%) |
Mar 21, 2017 | 43.72 | 43.86 | 43.13 | 43.41 | 439,650 | -0.18(-0.42%) |
Mar 20, 2017 | 43.95 | 43.95 | 43.34 | 43.59 | 444,091 | -0.36(-0.83%) |
Mar 17, 2017 | 43.18 | 44.20 | 42.82 | 43.95 | 1,390,746 | +0.09(+0.21%) |
Mar 16, 2017 | 44.40 | 44.49 | 43.54 | 43.86 | 351,444 | -0.45(-1.02%) |
Mar 15, 2017 | 43.90 | 44.45 | 43.81 | 44.31 | 305,364 | +0.63(+1.45%) |
Mar 14, 2017 | 42.95 | 43.72 | 42.63 | 43.68 | 490,275 | +0.50(+1.16%) |
Mar 13, 2017 | 42.82 | 43.27 | 42.59 | 43.18 | 374,414 | +0.32(+0.74%) |
Mar 10, 2017 | 42.63 | 43.00 | 42.20 | 42.86 | 394,524 | +0.36(+0.85%) |
Mar 09, 2017 | 42.68 | 42.82 | 42.36 | 42.50 | 288,212 | -0.09(-0.21%) |
Mar 08, 2017 | 42.82 | 42.95 | 42.45 | 42.59 | 311,509 | +0.05(+0.11%) |
Mar 07, 2017 | 41.77 | 42.77 | 41.59 | 42.54 | 579,392 | +0.59(+1.41%) |
Mar 06, 2017 | 41.27 | 42.14 | 40.84 | 41.95 | 534,823 | +0.32(+0.76%) |
Mar 03, 2017 | 41.05 | 41.73 | 40.87 | 41.64 | 382,429 | +0.50(+1.21%) |
Mar 02, 2017 | 41.14 | 41.36 | 40.34 | 41.14 | 327,869 | -0.23(-0.55%) |
Mar 01, 2017 | 40.64 | 41.41 | 39.91 | 41.36 | 262,924 | +1.18(+2.93%) |
Feb 28, 2017 | 40.00 | 40.32 | 39.46 | 40.19 | 283,013 | +0.09(+0.23%) |
Feb 27, 2017 | 39.96 | 40.09 | 39.73 | 40.09 | 262,628 | +0.14(+0.34%) |
Feb 24, 2017 | 39.96 | 40.09 | 39.69 | 39.96 | 190,771 | -0.05(-0.11%) |
Feb 23, 2017 | 39.87 | 40.14 | 39.55 | 40.00 | 129,116 | +0.14(+0.34%) |
Feb 22, 2017 | 39.50 | 40.00 | 39.50 | 39.87 | 186,539 | +0.27(+0.69%) |
Feb 21, 2017 | 39.60 | 39.87 | 39.41 | 39.60 | 212,493 | +0.09(+0.23%) |
Feb 17, 2017 | 39.50 | 39.50 | 39.50 | 0 | -0.36(-0.91%) | |
Feb 16, 2017 | 39.69 | 39.96 | 39.50 | 39.87 | 176,275 | +0.14(+0.34%) |
Feb 15, 2017 | 38.87 | 39.73 | 38.82 | 39.73 | 195,682 | +0.54(+1.39%) |
Feb 14, 2017 | 39.28 | 39.37 | 38.92 | 39.19 | 312,340 | -0.14(-0.35%) |
Feb 13, 2017 | 39.19 | 39.55 | 39.05 | 39.32 | 164,678 | +0.24(+0.60%) |
Feb 10, 2017 | 39.18 | 39.31 | 38.86 | 39.09 | 227,751 | +0.14(+0.35%) |
Feb 09, 2017 | 38.77 | 39.31 | 38.77 | 38.95 | 248,967 | +0.05(+0.12%) |
Feb 08, 2017 | 39.13 | 39.31 | 38.73 | 38.91 | 240,979 | -0.59(-1.49%) |
Feb 07, 2017 | 39.18 | 39.63 | 39.04 | 39.49 | 280,709 | +0.32(+0.81%) |
Feb 06, 2017 | 39.18 | 39.63 | 38.91 | 39.18 | 301,772 | -0.27(-0.69%) |
Feb 03, 2017 | 36.15 | 40.08 | 34.79 | 39.45 | 486,208 | +1.67(+4.43%) |
Feb 02, 2017 | 37.69 | 38.14 | 37.23 | 37.78 | 176,432 | +0.18(+0.48%) |
Feb 01, 2017 | 37.91 | 38.36 | 37.55 | 37.60 | 166,427 | -0.09(-0.24%) |
Jan 31, 2017 | 37.46 | 37.87 | 37.33 | 37.69 | 267,746 | +0.14(+0.36%) |
Jan 30, 2017 | 37.96 | 37.96 | 37.19 | 37.55 | 258,048 | -0.63(-1.66%) |
Jan 27, 2017 | 38.36 | 38.41 | 38.07 | 38.18 | 142,527 | -0.14(-0.35%) |
Jan 26, 2017 | 38.59 | 38.59 | 38.22 | 38.32 | 168,142 | -0.14(-0.35%) |
Jan 25, 2017 | 38.36 | 38.82 | 38.34 | 38.45 | 139,146 | +0.32(+0.83%) |
Jan 24, 2017 | 37.82 | 38.32 | 37.82 | 38.14 | 289,153 | +0.45(+1.20%) |
Jan 23, 2017 | 37.91 | 37.96 | 37.26 | 37.69 | 185,264 | -0.41(-1.07%) |
Jan 20, 2017 | 37.51 | 38.09 | 37.51 | 38.09 | 183,569 | +0.50(+1.32%) |
Jan 19, 2017 | 37.96 | 38.05 | 37.28 | 37.60 | 143,164 | -0.32(-0.83%) |
Jan 18, 2017 | 37.37 | 37.96 | 36.61 | 37.91 | 201,147 | +0.50(+1.33%) |
Jan 17, 2017 | 37.69 | 37.87 | 37.33 | 37.42 | 167,605 | -0.59(-1.55%) |
Jan 13, 2017 | 38.00 | 38.00 | 38.00 | 0 | +0.32(+0.84%) | |
Jan 12, 2017 | 39.09 | 39.09 | 37.55 | 37.69 | 217,325 | -1.49(-3.81%) |
Jan 11, 2017 | 38.36 | 39.18 | 38.18 | 39.18 | 334,220 | +0.68(+1.76%) |
Jan 10, 2017 | 38.32 | 38.59 | 36.06 | 38.50 | 289,723 | +0.09(+0.24%) |
Jan 09, 2017 | 39.36 | 39.45 | 38.32 | 38.41 | 350,402 | -1.17(-2.97%) |
Jan 06, 2017 | 39.40 | 39.72 | 39.04 | 39.58 | 204,794 | +0.32(+0.81%) |
Jan 05, 2017 | 39.58 | 39.72 | 38.82 | 39.27 | 180,337 | -0.36(-0.91%) |
Jan 04, 2017 | 39.13 | 39.72 | 38.88 | 39.63 | 219,061 | +0.41(+1.04%) |
Jan 03, 2017 | 39.13 | 39.22 | 38.68 | 39.22 | 217,821 | +0.32(+0.81%) |
Dec 30, 2016 | 38.91 | 38.91 | 38.91 | 0 | -0.14(-0.35%) | |
Dec 29, 2016 | 38.95 | 39.18 | 38.82 | 39.04 | 98,465 | +0.23(+0.58%) |
Dec 28, 2016 | 39.31 | 39.31 | 38.77 | 38.82 | 150,127 | -0.41(-1.04%) |
Dec 27, 2016 | 39.63 | 39.77 | 39.18 | 39.22 | 105,944 | -0.23(-0.57%) |
Dec 23, 2016 | 39.45 | 39.45 | 39.45 | 0 | +0.09(+0.23%) | |
Dec 22, 2016 | 39.09 | 39.40 | 38.68 | 39.36 | 212,067 | +0.41(+1.04%) |
Dec 21, 2016 | 39.09 | 39.40 | 38.91 | 38.95 | 159,054 | -0.32(-0.81%) |
Dec 20, 2016 | 39.22 | 39.77 | 38.73 | 39.27 | 251,197 | +0.14(+0.35%) |
Dec 19, 2016 | 39.27 | 39.31 | 38.64 | 39.13 | 292,248 | +0.09(+0.23%) |
Dec 16, 2016 | 38.77 | 39.54 | 38.73 | 39.04 | 1,251,444 | +0.50(+1.29%) |
Dec 15, 2016 | 38.14 | 38.88 | 37.82 | 38.55 | 517,940 | +0.36(+0.95%) |
Dec 14, 2016 | 38.77 | 39.09 | 38.09 | 38.18 | 235,131 | -0.54(-1.40%) |
Dec 13, 2016 | 38.41 | 38.86 | 38.27 | 38.73 | 342,672 | +0.68(+1.78%) |
Dec 12, 2016 | 37.51 | 38.27 | 37.51 | 38.05 | 351,369 | +0.36(+0.96%) |
Dec 09, 2016 | 38.00 | 38.00 | 36.60 | 37.69 | 453,124 | -0.77(-2.00%) |
Dec 08, 2016 | 37.64 | 38.45 | 37.64 | 38.45 | 394,396 | +0.90(+2.41%) |
Dec 07, 2016 | 36.56 | 37.60 | 36.47 | 37.55 | 417,618 | +0.72(+1.96%) |
Dec 06, 2016 | 36.69 | 36.92 | 36.01 | 36.83 | 412,106 | +0.14(+0.37%) |
Dec 05, 2016 | 36.87 | 36.96 | 36.51 | 36.69 | 367,883 | +0.05(+0.12%) |
Dec 02, 2016 | 37.46 | 37.60 | 36.56 | 36.65 | 157,043 | -0.63(-1.70%) |
Dec 01, 2016 | 37.42 | 37.96 | 37.01 | 37.28 | 201,957 | +0.14(+0.36%) |
Nov 30, 2016 | 37.82 | 38.09 | 36.96 | 37.14 | 189,468 | -0.59(-1.56%) |
Nov 29, 2016 | 37.96 | 38.23 | 37.60 | 37.73 | 188,034 | -0.14(-0.36%) |
Nov 28, 2016 | 38.27 | 38.45 | 37.87 | 37.87 | 244,311 | -0.32(-0.83%) |
Nov 25, 2016 | 37.96 | 38.32 | 37.96 | 38.18 | 82,282 | +0.18(+0.48%) |
Nov 23, 2016 | 38.00 | 38.00 | 38.00 | 0 | +0.59(+1.57%) | |
Nov 22, 2016 | 36.74 | 37.46 | 36.01 | 37.42 | 213,992 | +0.63(+1.72%) |
Nov 21, 2016 | 36.87 | 37.01 | 36.51 | 36.78 | 138,952 | +0.05(+0.12%) |
Nov 18, 2016 | 36.65 | 36.87 | 36.20 | 36.74 | 345,310 | +0.36(+0.99%) |
Nov 17, 2016 | 36.65 | 37.05 | 36.33 | 36.38 | 307,337 | -0.18(-0.49%) |
Nov 16, 2016 | 36.20 | 36.56 | 35.92 | 36.56 | 256,994 | +0.36(+1.00%) |
Nov 15, 2016 | 36.47 | 36.47 | 35.74 | 36.20 | 201,672 | -0.45(-1.23%) |
Nov 14, 2016 | 36.29 | 37.12 | 36.01 | 36.65 | 463,143 | +0.81(+2.27%) |
Nov 11, 2016 | 34.98 | 35.88 | 34.98 | 35.83 | 483,712 | +0.99(+2.85%) |
Nov 10, 2016 | 34.30 | 35.11 | 33.94 | 34.84 | 448,304 | +1.23(+3.66%) |
Nov 09, 2016 | 33.07 | 33.88 | 32.89 | 33.61 | 355,675 | +0.63(+1.91%) |
Nov 08, 2016 | 32.26 | 33.16 | 32.26 | 32.98 | 185,118 | +0.54(+1.66%) |
Nov 07, 2016 | 32.71 | 32.80 | 32.26 | 32.44 | 348,317 | +0.27(+0.84%) |
Nov 04, 2016 | 31.99 | 32.40 | 31.99 | 32.17 | 262,850 | +0.36(+1.13%) |
Nov 03, 2016 | 31.99 | 32.17 | 31.70 | 31.81 | 316,656 | +0.00(+0.00%) |
Nov 02, 2016 | 32.40 | 32.40 | 31.46 | 31.81 | 307,046 | -0.58(-1.81%) |
Nov 01, 2016 | 33.39 | 33.66 | 32.26 | 32.40 | 511,069 | -0.85(-2.57%) |
Oct 31, 2016 | 33.21 | 33.39 | 33.03 | 33.25 | 415,410 | +0.05(+0.14%) |
Oct 28, 2016 | 32.58 | 33.21 | 32.53 | 33.21 | 619,087 | +0.49(+1.51%) |
Oct 27, 2016 | 34.87 | 34.87 | 32.40 | 32.71 | 777,541 | -2.79(-7.86%) |
Oct 26, 2016 | 35.86 | 36.13 | 35.46 | 35.50 | 140,645 | -0.31(-0.88%) |
Oct 25, 2016 | 36.31 | 36.31 | 35.73 | 35.82 | 220,523 | -0.63(-1.73%) |
Oct 24, 2016 | 35.95 | 36.49 | 35.95 | 36.45 | 204,871 | +0.58(+1.63%) |
Oct 21, 2016 | 35.59 | 35.91 | 35.23 | 35.86 | 343,305 | -0.05(-0.13%) |
Oct 20, 2016 | 36.31 | 36.31 | 35.77 | 35.91 | 307,286 | -0.54(-1.48%) |
Oct 19, 2016 | 36.13 | 36.58 | 36.13 | 36.45 | 161,561 | +0.31(+0.87%) |
Oct 18, 2016 | 36.72 | 36.76 | 36.00 | 36.13 | 248,885 | -0.27(-0.74%) |
Oct 17, 2016 | 36.40 | 36.54 | 36.18 | 36.40 | 128,768 | +0.02(+0.05%) |
Oct 14, 2016 | 36.18 | 36.52 | 36.18 | 36.38 | 270,368 | +0.31(+0.85%) |
Oct 13, 2016 | 35.44 | 36.23 | 35.40 | 36.08 | 230,893 | +0.58(+1.62%) |
Oct 12, 2016 | 35.10 | 35.70 | 34.93 | 35.50 | 124,670 | +0.36(+1.02%) |
Oct 11, 2016 | 35.34 | 35.36 | 34.97 | 35.14 | 195,032 | -0.18(-0.51%) |
Oct 10, 2016 | 35.41 | 35.86 | 35.07 | 35.32 | 233,208 | +0.06(+0.18%) |
Oct 07, 2016 | 34.76 | 35.47 | 34.76 | 35.26 | 363,092 | +0.43(+1.24%) |
Oct 06, 2016 | 34.93 | 34.95 | 34.49 | 34.83 | 204,328 | -0.19(-0.54%) |
Oct 05, 2016 | 35.05 | 35.32 | 34.95 | 35.01 | 267,345 | -0.04(-0.10%) |
Oct 04, 2016 | 35.29 | 35.29 | 34.73 | 35.05 | 215,205 | -0.32(-0.92%) |
Oct 03, 2016 | 35.74 | 36.10 | 35.13 | 35.37 | 268,388 | -0.49(-1.38%) |
Sep 30, 2016 | 35.90 | 36.14 | 35.78 | 35.87 | 263,923 | +0.04(+0.10%) |
Sep 29, 2016 | 36.24 | 36.28 | 35.73 | 35.83 | 84,983 | -0.52(-1.44%) |
Sep 28, 2016 | 36.00 | 36.38 | 35.82 | 36.36 | 156,917 | +0.41(+1.15%) |
Sep 27, 2016 | 35.76 | 35.94 | 35.51 | 35.94 | 189,672 | +0.16(+0.45%) |
Sep 26, 2016 | 36.41 | 36.41 | 34.71 | 35.78 | 229,567 | -0.66(-1.80%) |
Sep 23, 2016 | 36.75 | 36.90 | 36.43 | 36.44 | 275,332 | -0.44(-1.20%) |
Sep 22, 2016 | 36.09 | 36.99 | 35.91 | 36.88 | 293,068 | +0.86(+2.40%) |
Sep 21, 2016 | 35.39 | 36.08 | 35.39 | 36.01 | 180,025 | +0.66(+1.86%) |
Sep 20, 2016 | 35.55 | 35.63 | 35.28 | 35.36 | 115,442 | -0.05(-0.15%) |
Sep 19, 2016 | 35.41 | 35.62 | 34.88 | 35.41 | 99,415 | +0.05(+0.15%) |
Sep 16, 2016 | 35.64 | 35.64 | 35.23 | 35.36 | 410,707 | -0.30(-0.83%) |
Sep 15, 2016 | 35.45 | 35.73 | 35.28 | 35.65 | 121,447 | +0.21(+0.58%) |
Sep 14, 2016 | 36.14 | 36.38 | 35.40 | 35.45 | 130,851 | -0.67(-1.84%) |
Sep 13, 2016 | 36.20 | 36.35 | 36.00 | 36.11 | 204,040 | -0.24(-0.67%) |
Sep 12, 2016 | 35.72 | 36.37 | 33.61 | 36.36 | 274,295 | +0.46(+1.28%) |
Sep 09, 2016 | 36.42 | 36.42 | 35.91 | 35.90 | 202,129 | -0.80(-2.18%) |
Sep 08, 2016 | 36.90 | 37.17 | 36.60 | 36.70 | 173,298 | -0.27(-0.73%) |
Sep 07, 2016 | 36.38 | 36.99 | 36.34 | 36.97 | 227,767 | +0.44(+1.21%) |
Sep 06, 2016 | 36.49 | 36.54 | 36.12 | 36.53 | 232,030 | +0.05(+0.15%) |
Sep 02, 2016 | 36.21 | 36.47 | 36.47 | 36.47 | 167,021 | +0.31(+0.87%) |
Sep 01, 2016 | 35.91 | 36.18 | 35.64 | 36.16 | 261,218 | +0.25(+0.70%) |
Aug 31, 2016 | 35.68 | 36.00 | 35.56 | 35.91 | 206,043 | +0.21(+0.58%) |
Aug 30, 2016 | 35.32 | 35.72 | 35.24 | 35.70 | 125,819 | +0.20(+0.56%) |
Aug 29, 2016 | 35.08 | 35.52 | 35.08 | 35.50 | 173,638 | +0.54(+1.54%) |
Aug 26, 2016 | 35.06 | 35.37 | 34.71 | 34.96 | 83,531 | -0.13(-0.36%) |
Aug 25, 2016 | 34.74 | 35.11 | 33.48 | 35.09 | 179,163 | +0.40(+1.14%) |
Aug 24, 2016 | 34.56 | 34.81 | 34.35 | 34.69 | 153,698 | +0.21(+0.60%) |
Aug 23, 2016 | 34.56 | 35.01 | 34.48 | 34.48 | 173,367 | -0.07(-0.21%) |
Aug 22, 2016 | 34.72 | 34.89 | 34.47 | 34.56 | 258,394 | -0.32(-0.93%) |
Aug 19, 2016 | 34.70 | 34.97 | 34.47 | 34.88 | 205,914 | -0.09(-0.26%) |
Aug 18, 2016 | 34.48 | 34.97 | 34.48 | 34.97 | 153,051 | +0.40(+1.17%) |
Aug 17, 2016 | 34.72 | 34.78 | 34.31 | 34.56 | 104,224 | -0.21(-0.60%) |
Aug 16, 2016 | 35.01 | 35.04 | 34.65 | 34.77 | 123,439 | -0.25(-0.72%) |
Aug 15, 2016 | 35.02 | 35.37 | 34.94 | 35.02 | 123,056 | +0.00(+0.00%) |
Aug 12, 2016 | 34.88 | 35.27 | 34.85 | 35.02 | 123,175 | -0.15(-0.43%) |
Aug 11, 2016 | 35.46 | 35.60 | 35.11 | 35.18 | 169,290 | -0.11(-0.31%) |
Aug 10, 2016 | 34.74 | 35.65 | 34.65 | 35.28 | 341,252 | -0.33(-0.93%) |
Aug 09, 2016 | 35.47 | 35.71 | 35.35 | 35.62 | 215,645 | +0.23(+0.66%) |
Aug 08, 2016 | 34.94 | 35.40 | 34.87 | 35.38 | 152,071 | +0.38(+1.08%) |
Aug 05, 2016 | 34.70 | 35.05 | 34.57 | 35.01 | 190,617 | +0.42(+1.22%) |
Aug 04, 2016 | 34.78 | 35.03 | 34.51 | 34.59 | 95,123 | -0.12(-0.34%) |
Aug 03, 2016 | 34.76 | 34.91 | 34.50 | 34.70 | 142,176 | +0.02(+0.05%) |
Aug 02, 2016 | 34.96 | 34.99 | 34.64 | 34.68 | 288,622 | -0.38(-1.07%) |
Aug 01, 2016 | 35.25 | 35.30 | 34.73 | 35.06 | 442,862 | -0.04(-0.13%) |
Jul 29, 2016 | 35.81 | 35.85 | 35.04 | 35.11 | 287,202 | -0.86(-2.39%) |
Jul 28, 2016 | 35.96 | 36.54 | 35.38 | 35.97 | 236,325 | +0.40(+1.13%) |
Jul 27, 2016 | 35.43 | 35.76 | 35.31 | 35.56 | 144,337 | +0.12(+0.33%) |
Jul 26, 2016 | 35.28 | 35.47 | 35.07 | 35.45 | 158,002 | +0.13(+0.38%) |
Jul 25, 2016 | 35.43 | 35.54 | 33.98 | 35.31 | 96,780 | -0.25(-0.71%) |
Jul 22, 2016 | 35.22 | 35.66 | 35.05 | 35.56 | 187,088 | +0.48(+1.35%) |
Jul 21, 2016 | 35.10 | 35.36 | 34.64 | 35.09 | 258,585 | -0.02(-0.05%) |
Jul 20, 2016 | 34.97 | 35.41 | 34.34 | 35.11 | 172,962 | +0.13(+0.38%) |
Jul 19, 2016 | 35.02 | 35.34 | 34.90 | 34.97 | 154,065 | -0.01(-0.03%) |
Jul 18, 2016 | 35.37 | 35.49 | 34.98 | 34.98 | 158,233 | -0.40(-1.14%) |
Jul 15, 2016 | 35.59 | 35.76 | 35.17 | 35.38 | 149,051 | -0.01(-0.03%) |
Jul 14, 2016 | 35.55 | 35.64 | 35.29 | 35.39 | 178,882 | +0.10(+0.28%) |
Jul 13, 2016 | 35.24 | 35.38 | 34.94 | 35.29 | 286,402 | +0.29(+0.82%) |
Jul 12, 2016 | 34.53 | 35.36 | 34.53 | 35.01 | 295,374 | +0.63(+1.83%) |
Jul 11, 2016 | 34.24 | 34.58 | 33.95 | 34.38 | 176,493 | +0.36(+1.05%) |
Jul 08, 2016 | 33.60 | 34.15 | 33.43 | 34.02 | 244,718 | +0.59(+1.77%) |
Jul 07, 2016 | 33.62 | 33.87 | 33.20 | 33.43 | 89,330 | -0.24(-0.72%) |
Jul 05, 2016 | 33.29 | 33.95 | 32.18 | 33.67 | 154,315 | -0.08(-0.24%) |
Jul 01, 2016 | 34.26 | 33.75 | 33.75 | 33.75 | 273,410 | -0.50(-1.47%) |
Jun 30, 2016 | 33.44 | 34.26 | 32.86 | 34.25 | 295,655 | +1.00(+3.02%) |
Jun 29, 2016 | 33.03 | 33.27 | 32.83 | 33.25 | 188,984 | +0.53(+1.62%) |
Jun 28, 2016 | 32.55 | 32.94 | 32.41 | 32.72 | 211,377 | +0.30(+0.94%) |
Jun 27, 2016 | 32.64 | 32.98 | 32.22 | 32.42 | 286,109 | -0.60(-1.82%) |
Jun 24, 2016 | 33.12 | 33.68 | 32.97 | 33.02 | 409,485 | -1.43(-4.14%) |
Jun 23, 2016 | 33.96 | 34.46 | 33.82 | 34.44 | 236,769 | +0.76(+2.26%) |
Jun 22, 2016 | 33.44 | 33.81 | 33.44 | 33.68 | 244,087 | +0.33(+0.99%) |
Jun 21, 2016 | 33.05 | 33.44 | 32.96 | 33.35 | 164,634 | +0.30(+0.92%) |
Jun 20, 2016 | 33.29 | 33.37 | 32.98 | 33.04 | 231,899 | +0.14(+0.44%) |
Jun 17, 2016 | 33.21 | 33.29 | 32.63 | 32.90 | 367,150 | -0.30(-0.89%) |
Jun 16, 2016 | 32.67 | 33.22 | 32.58 | 33.20 | 109,356 | +0.31(+0.95%) |
Jun 15, 2016 | 33.44 | 33.68 | 32.82 | 32.88 | 116,516 | -0.50(-1.50%) |
Jun 14, 2016 | 33.15 | 33.51 | 33.13 | 33.38 | 160,810 | +0.10(+0.30%) |
Jun 13, 2016 | 33.41 | 33.67 | 33.20 | 33.29 | 161,479 | -0.38(-1.12%) |
Jun 10, 2016 | 33.36 | 33.85 | 33.25 | 33.66 | 171,140 | -0.07(-0.21%) |
Jun 09, 2016 | 33.52 | 33.82 | 33.16 | 33.73 | 123,145 | +0.09(+0.27%) |
Jun 08, 2016 | 33.29 | 33.74 | 33.09 | 33.64 | 157,358 | +0.27(+0.81%) |
Jun 07, 2016 | 33.26 | 33.51 | 33.10 | 33.38 | 168,460 | +0.08(+0.24%) |
Jun 06, 2016 | 33.60 | 33.77 | 33.14 | 33.29 | 216,401 | -0.02(-0.05%) |
Jun 03, 2016 | 33.60 | 33.60 | 32.87 | 33.31 | 351,888 | -0.39(-1.14%) |
Jun 02, 2016 | 33.85 | 34.66 | 33.39 | 33.70 | 338,979 | +0.01(+0.03%) |
Jun 01, 2016 | 33.17 | 33.70 | 32.87 | 33.69 | 257,581 | +0.39(+1.16%) |
May 31, 2016 | 33.08 | 33.38 | 32.91 | 33.30 | 224,754 | +0.13(+0.38%) |
May 27, 2016 | 33.10 | 33.18 | 33.18 | 33.18 | 118,801 | +0.21(+0.63%) |
May 26, 2016 | 33.20 | 33.47 | 32.35 | 32.97 | 100,446 | -0.23(-0.70%) |
May 25, 2016 | 33.20 | 33.46 | 32.96 | 33.20 | 240,511 | +0.00(+0.00%) |
May 24, 2016 | 31.94 | 33.24 | 31.94 | 33.20 | 338,971 | +1.32(+4.13%) |
May 23, 2016 | 31.77 | 32.08 | 31.15 | 31.89 | 209,681 | -0.09(-0.28%) |
May 20, 2016 | 31.73 | 32.18 | 31.39 | 31.98 | 156,681 | +0.48(+1.51%) |
May 19, 2016 | 31.80 | 32.07 | 31.19 | 31.50 | 170,159 | -0.38(-1.18%) |
May 18, 2016 | 31.41 | 32.07 | 31.00 | 31.88 | 195,079 | +0.30(+0.97%) |
May 17, 2016 | 32.14 | 32.29 | 31.30 | 31.57 | 297,494 | -0.72(-2.22%) |
May 16, 2016 | 32.27 | 32.52 | 32.06 | 32.29 | 181,947 | +0.00(+0.00%) |
May 13, 2016 | 32.48 | 32.48 | 32.12 | 32.29 | 161,094 | -0.23(-0.72%) |
May 12, 2016 | 31.90 | 32.54 | 31.82 | 32.52 | 232,540 | +0.62(+1.94%) |
May 11, 2016 | 31.85 | 32.25 | 31.52 | 31.90 | 145,244 | -0.01(-0.03%) |
May 10, 2016 | 31.87 | 32.05 | 31.65 | 31.91 | 143,030 | +0.13(+0.42%) |
May 09, 2016 | 31.71 | 31.87 | 30.85 | 31.78 | 212,739 | +0.04(+0.11%) |
May 06, 2016 | 31.55 | 31.74 | 31.07 | 31.74 | 344,329 | +0.13(+0.42%) |
May 05, 2016 | 31.34 | 32.44 | 31.23 | 31.61 | 243,232 | +0.62(+2.02%) |
May 04, 2016 | 30.56 | 31.07 | 30.43 | 30.99 | 286,922 | -0.38(-1.22%) |
May 03, 2016 | 31.12 | 31.40 | 30.82 | 31.37 | 153,000 | -0.03(-0.09%) |