Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.68 | 31.05 | 29.93 | 30.00 | 2,740,313 | -0.86(-2.80%) |
Apr 27, 2017 | 31.47 | 31.84 | 30.75 | 30.87 | 1,337,296 | -0.56(-1.79%) |
Apr 26, 2017 | 31.28 | 31.86 | 31.20 | 31.43 | 1,422,758 | +0.15(+0.48%) |
Apr 25, 2017 | 31.58 | 31.88 | 30.94 | 31.28 | 936,528 | +0.00(+0.00%) |
Apr 24, 2017 | 31.54 | 31.69 | 30.94 | 31.28 | 1,225,978 | +0.41(+1.34%) |
Apr 21, 2017 | 30.87 | 31.02 | 30.41 | 30.87 | 7,058,176 | +0.00(+0.00%) |
Apr 20, 2017 | 30.30 | 30.96 | 30.19 | 30.87 | 1,366,563 | +0.79(+2.62%) |
Apr 19, 2017 | 30.19 | 30.51 | 29.96 | 30.08 | 813,868 | +0.15(+0.50%) |
Apr 18, 2017 | 29.47 | 29.98 | 29.14 | 29.93 | 1,558,071 | +0.26(+0.89%) |
Apr 17, 2017 | 29.25 | 29.70 | 28.80 | 29.66 | 935,876 | +0.60(+2.07%) |
Apr 13, 2017 | 29.70 | 29.81 | 28.99 | 29.06 | 1,250,034 | -0.75(-2.52%) |
Apr 12, 2017 | 30.72 | 30.79 | 29.70 | 29.81 | 2,273,560 | -0.75(-2.46%) |
Apr 11, 2017 | 30.26 | 30.90 | 30.11 | 30.57 | 18,798,852 | +0.11(+0.37%) |
Apr 10, 2017 | 30.72 | 30.90 | 30.13 | 30.45 | 699,487 | -0.19(-0.61%) |
Apr 07, 2017 | 30.94 | 31.05 | 30.53 | 30.64 | 895,605 | -0.19(-0.61%) |
Apr 06, 2017 | 30.60 | 30.94 | 30.34 | 30.83 | 648,345 | +0.26(+0.86%) |
Apr 05, 2017 | 31.58 | 31.66 | 30.51 | 30.57 | 685,527 | -0.68(-2.17%) |
Apr 04, 2017 | 30.83 | 31.35 | 30.83 | 31.24 | 591,411 | +0.08(+0.24%) |
Apr 03, 2017 | 32.03 | 32.03 | 30.90 | 31.17 | 856,742 | -0.60(-1.89%) |
Mar 31, 2017 | 31.96 | 32.22 | 31.96 | 31.77 | 781,793 | -0.23(-0.71%) |
Mar 30, 2017 | 31.09 | 32.14 | 30.94 | 31.99 | 688,522 | +1.05(+3.40%) |
Mar 29, 2017 | 30.98 | 31.02 | 30.64 | 30.94 | 395,476 | -0.08(-0.24%) |
Mar 28, 2017 | 30.34 | 31.17 | 30.34 | 31.02 | 556,087 | +0.53(+1.73%) |
Mar 27, 2017 | 30.08 | 30.64 | 29.66 | 30.49 | 534,029 | -0.26(-0.86%) |
Mar 24, 2017 | 30.57 | 30.83 | 30.38 | 30.75 | 569,314 | +0.23(+0.74%) |
Mar 23, 2017 | 30.23 | 31.02 | 30.19 | 30.53 | 636,789 | +0.30(+1.00%) |
Mar 22, 2017 | 30.08 | 30.57 | 29.82 | 30.23 | 1,330,650 | -0.26(-0.86%) |
Mar 21, 2017 | 32.78 | 32.78 | 30.38 | 30.49 | 1,598,166 | -2.07(-6.35%) |
Mar 20, 2017 | 33.27 | 33.27 | 32.56 | 32.56 | 521,178 | -0.71(-2.15%) |
Mar 17, 2017 | 33.08 | 33.52 | 32.63 | 33.27 | 3,763,175 | +0.11(+0.34%) |
Mar 16, 2017 | 32.93 | 33.35 | 32.88 | 33.16 | 624,474 | +0.45(+1.38%) |
Mar 15, 2017 | 33.01 | 33.55 | 32.71 | 32.71 | 688,798 | -0.23(-0.69%) |
Mar 14, 2017 | 32.67 | 33.08 | 32.33 | 32.93 | 529,981 | +0.00(+0.00%) |
Mar 13, 2017 | 32.75 | 33.31 | 32.52 | 32.93 | 554,544 | +0.19(+0.57%) |
Mar 10, 2017 | 33.08 | 33.16 | 32.14 | 32.75 | 723,312 | +0.04(+0.11%) |
Mar 09, 2017 | 32.97 | 33.20 | 32.56 | 32.71 | 582,260 | -0.15(-0.46%) |
Mar 08, 2017 | 33.69 | 33.82 | 32.82 | 32.86 | 865,754 | -0.32(-0.95%) |
Mar 07, 2017 | 33.66 | 33.77 | 33.17 | 33.17 | 542,858 | -0.45(-1.33%) |
Mar 06, 2017 | 33.55 | 33.81 | 33.23 | 33.62 | 509,185 | -0.11(-0.33%) |
Mar 03, 2017 | 33.55 | 33.96 | 33.40 | 33.73 | 531,429 | +0.41(+1.23%) |
Mar 02, 2017 | 34.59 | 34.59 | 33.29 | 33.32 | 656,079 | -1.12(-3.25%) |
Mar 01, 2017 | 31.68 | 34.55 | 31.68 | 34.44 | 922,251 | +1.04(+3.13%) |
Feb 28, 2017 | 33.70 | 33.81 | 33.19 | 33.40 | 576,436 | -0.41(-1.21%) |
Feb 27, 2017 | 33.70 | 33.85 | 33.51 | 33.81 | 656,312 | +0.04(+0.11%) |
Feb 24, 2017 | 33.44 | 33.81 | 33.40 | 33.77 | 774,800 | -0.11(-0.33%) |
Feb 23, 2017 | 33.66 | 33.92 | 33.32 | 33.88 | 797,337 | +0.19(+0.55%) |
Feb 22, 2017 | 33.66 | 33.81 | 33.44 | 33.70 | 460,003 | -0.07(-0.22%) |
Feb 21, 2017 | 33.85 | 34.00 | 33.47 | 33.77 | 415,256 | +0.15(+0.44%) |
Feb 17, 2017 | 33.62 | 33.62 | 33.62 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 33.55 | 33.66 | 33.19 | 33.62 | 505,933 | +0.07(+0.22%) |
Feb 15, 2017 | 33.58 | 33.62 | 33.25 | 33.55 | 403,649 | +0.07(+0.22%) |
Feb 14, 2017 | 32.91 | 33.57 | 32.76 | 33.47 | 515,240 | +0.56(+1.70%) |
Feb 13, 2017 | 32.80 | 33.17 | 32.73 | 32.91 | 516,985 | +0.19(+0.57%) |
Feb 10, 2017 | 32.73 | 32.80 | 32.39 | 32.73 | 477,477 | +0.22(+0.69%) |
Feb 09, 2017 | 32.20 | 32.76 | 32.20 | 32.50 | 496,389 | +0.30(+0.93%) |
Feb 08, 2017 | 32.58 | 32.58 | 31.87 | 32.20 | 779,817 | -0.37(-1.15%) |
Feb 07, 2017 | 32.80 | 33.03 | 32.35 | 32.58 | 589,486 | -0.15(-0.46%) |
Feb 06, 2017 | 33.02 | 33.32 | 32.71 | 32.73 | 556,051 | -0.52(-1.57%) |
Feb 03, 2017 | 32.58 | 33.32 | 32.58 | 33.25 | 656,986 | +0.90(+2.77%) |
Feb 02, 2017 | 32.58 | 32.80 | 32.11 | 32.35 | 812,759 | -0.37(-1.14%) |
Feb 01, 2017 | 33.88 | 34.18 | 32.69 | 32.73 | 956,727 | -0.71(-2.12%) |
Jan 31, 2017 | 32.76 | 33.77 | 32.76 | 33.44 | 3,188,994 | +0.56(+1.70%) |
Jan 30, 2017 | 33.44 | 33.44 | 32.75 | 32.88 | 1,008,736 | -0.82(-2.44%) |
Jan 27, 2017 | 33.58 | 33.73 | 33.21 | 33.70 | 572,689 | +0.00(+0.00%) |
Jan 26, 2017 | 33.77 | 33.88 | 33.36 | 33.70 | 569,300 | +0.00(+0.00%) |
Jan 25, 2017 | 33.81 | 34.07 | 33.21 | 33.70 | 898,924 | +0.34(+1.01%) |
Jan 24, 2017 | 32.88 | 33.49 | 32.73 | 33.36 | 694,132 | +0.75(+2.29%) |
Jan 23, 2017 | 32.84 | 32.95 | 32.28 | 32.61 | 613,173 | -0.34(-1.02%) |
Jan 20, 2017 | 32.61 | 33.14 | 32.61 | 32.95 | 664,357 | +0.41(+1.26%) |
Jan 19, 2017 | 32.95 | 33.02 | 32.39 | 32.54 | 610,469 | -0.41(-1.25%) |
Jan 18, 2017 | 33.25 | 33.25 | 32.47 | 32.95 | 605,789 | +0.37(+1.15%) |
Jan 17, 2017 | 33.32 | 33.32 | 32.50 | 32.58 | 615,758 | -1.08(-3.21%) |
Jan 13, 2017 | 33.66 | 33.66 | 33.66 | 0 | +0.37(+1.12%) | |
Jan 12, 2017 | 33.58 | 33.77 | 32.84 | 33.29 | 535,361 | -0.52(-1.55%) |
Jan 11, 2017 | 33.73 | 33.87 | 33.38 | 33.81 | 659,529 | +0.07(+0.22%) |
Jan 10, 2017 | 33.44 | 33.92 | 33.25 | 33.73 | 565,752 | +0.26(+0.78%) |
Jan 09, 2017 | 33.77 | 33.77 | 33.14 | 33.47 | 671,511 | -0.45(-1.32%) |
Jan 06, 2017 | 34.29 | 34.33 | 33.88 | 33.92 | 591,928 | -0.07(-0.22%) |
Jan 05, 2017 | 34.67 | 34.85 | 33.83 | 34.00 | 707,775 | -0.86(-2.46%) |
Jan 04, 2017 | 34.41 | 34.89 | 34.22 | 34.85 | 1,223,517 | +0.45(+1.30%) |
Jan 03, 2017 | 35.11 | 35.30 | 34.00 | 34.41 | 1,553,907 | -0.11(-0.32%) |
Dec 30, 2016 | 34.52 | 34.52 | 34.52 | 0 | -0.07(-0.22%) | |
Dec 29, 2016 | 35.11 | 35.38 | 34.29 | 34.59 | 670,360 | -0.45(-1.28%) |
Dec 28, 2016 | 35.38 | 35.38 | 34.93 | 35.04 | 1,201,056 | -0.19(-0.53%) |
Dec 27, 2016 | 34.93 | 35.23 | 34.65 | 35.23 | 566,081 | +0.41(+1.18%) |
Dec 23, 2016 | 34.82 | 34.82 | 34.82 | 0 | -0.04(-0.11%) | |
Dec 22, 2016 | 34.74 | 35.00 | 34.37 | 34.85 | 1,288,162 | +0.37(+1.08%) |
Dec 21, 2016 | 34.85 | 34.93 | 34.48 | 34.48 | 1,201,813 | -0.30(-0.86%) |
Dec 20, 2016 | 34.48 | 34.82 | 34.33 | 34.78 | 1,460,385 | +0.52(+1.52%) |
Dec 19, 2016 | 33.96 | 34.33 | 33.44 | 34.26 | 2,301,197 | +0.41(+1.21%) |
Dec 16, 2016 | 34.37 | 34.57 | 33.66 | 33.85 | 5,858,194 | -2.24(-6.20%) |
Dec 15, 2016 | 35.86 | 36.46 | 35.71 | 36.09 | 594,912 | +0.45(+1.26%) |
Dec 14, 2016 | 35.75 | 36.38 | 35.49 | 35.64 | 643,118 | -0.45(-1.24%) |
Dec 13, 2016 | 35.94 | 36.09 | 35.64 | 36.09 | 489,146 | +0.19(+0.52%) |
Dec 12, 2016 | 36.83 | 36.83 | 35.60 | 35.90 | 460,475 | -0.82(-2.24%) |
Dec 09, 2016 | 36.53 | 36.81 | 36.05 | 36.72 | 852,123 | +0.22(+0.61%) |
Dec 08, 2016 | 35.79 | 36.79 | 35.75 | 36.50 | 699,691 | +0.78(+2.19%) |
Dec 07, 2016 | 35.11 | 35.79 | 34.97 | 35.71 | 525,976 | +0.66(+1.87%) |
Dec 06, 2016 | 34.83 | 35.13 | 34.46 | 35.06 | 459,251 | +0.37(+1.07%) |
Dec 05, 2016 | 34.09 | 34.68 | 34.09 | 34.68 | 454,361 | +0.93(+2.74%) |
Dec 02, 2016 | 34.20 | 34.35 | 33.76 | 33.76 | 405,246 | -0.70(-2.04%) |
Dec 01, 2016 | 34.31 | 34.68 | 34.13 | 34.46 | 560,659 | +0.26(+0.76%) |
Nov 30, 2016 | 34.50 | 34.61 | 34.02 | 34.20 | 621,462 | +0.04(+0.11%) |
Nov 29, 2016 | 33.72 | 34.35 | 33.72 | 34.17 | 637,447 | +0.37(+1.10%) |
Nov 28, 2016 | 34.17 | 34.43 | 33.46 | 33.80 | 491,498 | -0.74(-2.15%) |
Nov 25, 2016 | 34.35 | 34.54 | 34.17 | 34.54 | 175,931 | +0.19(+0.54%) |
Nov 23, 2016 | 34.35 | 34.35 | 34.35 | 0 | +0.19(+0.54%) | |
Nov 22, 2016 | 33.91 | 34.24 | 33.80 | 34.17 | 557,410 | +0.37(+1.10%) |
Nov 21, 2016 | 33.91 | 34.05 | 33.42 | 33.80 | 521,833 | -0.07(-0.22%) |
Nov 18, 2016 | 33.24 | 33.94 | 33.17 | 33.87 | 654,468 | +0.74(+2.24%) |
Nov 17, 2016 | 32.87 | 33.17 | 32.28 | 33.13 | 788,202 | +0.00(+0.00%) |
Nov 16, 2016 | 33.35 | 33.46 | 32.79 | 33.13 | 834,911 | -0.44(-1.32%) |
Nov 15, 2016 | 33.35 | 33.76 | 32.61 | 33.57 | 801,560 | +0.00(+0.00%) |
Nov 14, 2016 | 32.42 | 34.28 | 32.42 | 33.57 | 1,026,905 | +0.67(+2.03%) |
Nov 11, 2016 | 31.65 | 32.96 | 31.53 | 32.91 | 1,282,352 | +1.30(+4.10%) |
Nov 10, 2016 | 30.31 | 31.76 | 30.31 | 31.61 | 1,071,451 | +1.59(+5.31%) |
Nov 09, 2016 | 28.87 | 30.16 | 28.64 | 30.02 | 1,041,874 | +1.48(+5.19%) |
Nov 08, 2016 | 28.42 | 28.68 | 28.09 | 28.53 | 475,719 | +0.07(+0.26%) |
Nov 07, 2016 | 28.01 | 28.57 | 27.87 | 28.46 | 680,503 | +0.93(+3.36%) |
Nov 04, 2016 | 27.35 | 27.94 | 27.20 | 27.53 | 456,209 | +0.11(+0.41%) |
Nov 03, 2016 | 27.24 | 27.55 | 27.20 | 27.42 | 307,284 | +0.19(+0.68%) |
Nov 02, 2016 | 27.53 | 27.53 | 27.09 | 27.24 | 555,934 | -0.48(-1.74%) |
Nov 01, 2016 | 28.05 | 28.16 | 27.46 | 27.72 | 715,403 | -0.22(-0.80%) |
Oct 31, 2016 | 27.38 | 27.98 | 27.29 | 27.94 | 2,089,402 | +0.59(+2.17%) |
Oct 28, 2016 | 27.57 | 27.85 | 27.24 | 27.35 | 905,447 | -0.13(-0.47%) |
Oct 27, 2016 | 27.50 | 27.90 | 27.35 | 27.48 | 614,488 | +0.28(+1.02%) |
Oct 26, 2016 | 27.31 | 27.53 | 27.07 | 27.20 | 571,309 | -0.15(-0.54%) |
Oct 25, 2016 | 27.57 | 27.68 | 27.09 | 27.35 | 488,050 | -0.19(-0.67%) |
Oct 24, 2016 | 27.50 | 27.75 | 27.35 | 27.53 | 314,848 | +0.26(+0.95%) |
Oct 21, 2016 | 27.35 | 27.38 | 27.13 | 27.27 | 356,976 | -0.30(-1.08%) |
Oct 20, 2016 | 27.42 | 27.79 | 27.38 | 27.57 | 321,739 | +0.00(+0.00%) |
Oct 19, 2016 | 27.42 | 27.77 | 27.31 | 27.57 | 416,716 | +0.33(+1.22%) |
Oct 18, 2016 | 27.38 | 27.53 | 27.13 | 27.24 | 403,536 | -0.04(-0.14%) |
Oct 17, 2016 | 27.61 | 27.64 | 27.20 | 27.27 | 309,742 | -0.30(-1.08%) |
Oct 14, 2016 | 27.67 | 27.82 | 27.44 | 27.57 | 325,494 | +0.14(+0.51%) |
Oct 13, 2016 | 27.84 | 27.84 | 27.21 | 27.43 | 418,755 | -0.64(-2.30%) |
Oct 12, 2016 | 28.00 | 28.36 | 28.00 | 28.07 | 345,134 | -0.01(-0.03%) |
Oct 11, 2016 | 28.32 | 28.54 | 27.92 | 28.08 | 349,821 | -0.29(-1.02%) |
Oct 10, 2016 | 28.33 | 28.61 | 28.26 | 28.37 | 293,386 | +0.24(+0.84%) |
Oct 07, 2016 | 28.11 | 28.18 | 27.75 | 28.13 | 299,652 | -0.07(-0.26%) |
Oct 06, 2016 | 28.11 | 28.22 | 27.92 | 28.21 | 372,260 | +0.07(+0.26%) |
Oct 05, 2016 | 27.96 | 28.38 | 27.93 | 28.13 | 385,191 | +0.24(+0.85%) |
Oct 04, 2016 | 27.81 | 28.16 | 27.74 | 27.90 | 379,589 | +0.07(+0.24%) |
Oct 03, 2016 | 28.02 | 28.02 | 27.58 | 27.83 | 714,527 | -0.09(-0.32%) |
Sep 30, 2016 | 27.55 | 28.06 | 27.47 | 27.92 | 473,132 | +0.44(+1.62%) |
Sep 29, 2016 | 28.03 | 28.10 | 27.47 | 27.47 | 363,516 | -0.47(-1.67%) |
Sep 28, 2016 | 27.66 | 27.95 | 27.59 | 27.94 | 428,056 | +0.42(+1.54%) |
Sep 27, 2016 | 27.13 | 27.56 | 27.08 | 27.52 | 376,311 | +0.27(+1.01%) |
Sep 26, 2016 | 27.74 | 27.75 | 27.22 | 27.24 | 558,688 | -0.71(-2.55%) |
Sep 23, 2016 | 27.86 | 28.18 | 27.84 | 27.96 | 692,550 | -0.07(-0.26%) |
Sep 22, 2016 | 28.02 | 28.11 | 27.90 | 28.03 | 991,505 | +0.04(+0.16%) |
Sep 21, 2016 | 27.78 | 28.01 | 27.72 | 27.98 | 529,529 | +0.33(+1.18%) |
Sep 20, 2016 | 27.82 | 28.54 | 27.66 | 27.66 | 607,727 | -0.03(-0.11%) |
Sep 19, 2016 | 27.77 | 27.95 | 27.55 | 27.69 | 379,729 | +0.06(+0.21%) |
Sep 16, 2016 | 27.91 | 27.91 | 27.51 | 27.63 | 1,294,838 | -0.24(-0.88%) |
Sep 15, 2016 | 27.98 | 28.06 | 27.70 | 27.87 | 366,053 | +0.10(+0.35%) |
Sep 14, 2016 | 28.20 | 28.27 | 27.73 | 27.78 | 508,548 | -0.39(-1.37%) |
Sep 13, 2016 | 28.24 | 28.27 | 27.80 | 28.16 | 519,391 | -0.33(-1.14%) |
Sep 12, 2016 | 28.23 | 28.49 | 27.98 | 28.49 | 402,183 | +0.10(+0.37%) |
Sep 09, 2016 | 28.58 | 28.87 | 28.37 | 28.39 | 649,379 | -0.23(-0.80%) |
Sep 08, 2016 | 28.66 | 28.77 | 28.55 | 28.61 | 534,755 | +0.01(+0.03%) |
Sep 07, 2016 | 28.31 | 28.62 | 28.24 | 28.61 | 487,211 | +0.30(+1.05%) |
Sep 06, 2016 | 28.80 | 28.87 | 28.20 | 28.31 | 654,390 | -0.51(-1.78%) |
Sep 02, 2016 | 28.71 | 28.83 | 28.83 | 28.83 | 543,976 | +0.21(+0.74%) |
Sep 01, 2016 | 28.98 | 29.06 | 28.36 | 28.61 | 569,151 | -0.34(-1.17%) |
Aug 31, 2016 | 28.88 | 29.03 | 28.63 | 28.95 | 939,860 | +0.07(+0.23%) |
Aug 30, 2016 | 28.65 | 28.94 | 28.65 | 28.88 | 401,434 | +0.26(+0.90%) |
Aug 29, 2016 | 28.58 | 28.81 | 28.54 | 28.63 | 941,457 | +0.13(+0.46%) |
Aug 26, 2016 | 28.55 | 28.74 | 28.28 | 28.49 | 691,803 | -0.01(-0.03%) |
Aug 25, 2016 | 28.48 | 28.66 | 28.17 | 28.50 | 892,309 | +0.02(+0.08%) |
Aug 24, 2016 | 28.47 | 28.55 | 28.39 | 28.48 | 734,322 | +0.06(+0.21%) |
Aug 23, 2016 | 28.44 | 28.49 | 28.33 | 28.42 | 792,199 | -0.01(-0.03%) |
Aug 22, 2016 | 28.36 | 28.55 | 28.11 | 28.43 | 666,095 | -0.01(-0.05%) |
Aug 19, 2016 | 28.59 | 28.62 | 28.19 | 28.44 | 1,702,309 | -0.21(-0.74%) |
Aug 18, 2016 | 28.36 | 28.78 | 28.36 | 28.66 | 1,884,139 | +0.07(+0.23%) |
Aug 17, 2016 | 28.58 | 28.80 | 28.47 | 28.59 | 901,920 | -0.07(-0.23%) |
Aug 16, 2016 | 28.45 | 28.71 | 27.82 | 28.66 | 497,985 | +0.04(+0.13%) |
Aug 15, 2016 | 28.20 | 28.66 | 28.20 | 28.62 | 330,851 | +0.40(+1.43%) |
Aug 12, 2016 | 28.22 | 28.25 | 27.95 | 28.22 | 229,999 | -0.18(-0.65%) |
Aug 11, 2016 | 28.43 | 28.47 | 27.89 | 28.40 | 198,122 | +0.18(+0.65%) |
Aug 10, 2016 | 28.55 | 28.57 | 28.15 | 28.22 | 250,169 | -0.43(-1.49%) |
Aug 09, 2016 | 28.53 | 28.69 | 28.44 | 28.64 | 383,516 | +0.21(+0.72%) |
Aug 08, 2016 | 28.60 | 28.79 | 28.36 | 28.44 | 209,611 | -0.22(-0.77%) |
Aug 05, 2016 | 27.97 | 28.66 | 27.80 | 28.66 | 289,901 | +1.01(+3.64%) |
Aug 04, 2016 | 27.68 | 27.91 | 27.61 | 27.65 | 213,756 | -0.10(-0.37%) |
Aug 03, 2016 | 27.46 | 27.77 | 27.46 | 27.75 | 301,919 | +0.32(+1.15%) |
Aug 02, 2016 | 27.67 | 27.69 | 27.28 | 27.44 | 359,690 | -0.21(-0.74%) |
Aug 01, 2016 | 28.19 | 28.19 | 27.59 | 27.64 | 398,756 | -0.50(-1.78%) |
Jul 29, 2016 | 28.26 | 28.40 | 28.06 | 28.14 | 1,103,343 | -0.32(-1.14%) |
Jul 28, 2016 | 28.83 | 28.83 | 27.69 | 28.47 | 655,815 | -0.37(-1.27%) |
Jul 27, 2016 | 28.42 | 28.89 | 28.19 | 28.83 | 649,947 | +0.39(+1.37%) |
Jul 26, 2016 | 28.23 | 28.47 | 28.20 | 28.44 | 227,893 | +0.17(+0.60%) |
Jul 25, 2016 | 28.30 | 28.46 | 28.17 | 28.27 | 214,193 | -0.24(-0.82%) |
Jul 22, 2016 | 28.27 | 28.60 | 28.09 | 28.51 | 221,669 | +0.39(+1.38%) |
Jul 21, 2016 | 28.56 | 28.56 | 27.99 | 28.12 | 326,869 | -0.35(-1.21%) |
Jul 20, 2016 | 28.69 | 28.69 | 28.36 | 28.47 | 334,965 | -0.22(-0.77%) |
Jul 19, 2016 | 28.66 | 28.91 | 27.74 | 28.69 | 283,989 | +0.12(+0.41%) |
Jul 18, 2016 | 28.85 | 28.96 | 28.56 | 28.57 | 309,922 | -0.24(-0.84%) |
Jul 15, 2016 | 29.01 | 29.01 | 28.51 | 28.81 | 814,338 | +0.01(+0.03%) |
Jul 14, 2016 | 29.18 | 29.18 | 28.71 | 28.80 | 475,498 | -0.04(-0.15%) |
Jul 13, 2016 | 28.74 | 28.94 | 28.57 | 28.85 | 341,728 | +0.05(+0.18%) |
Jul 12, 2016 | 28.29 | 28.91 | 28.29 | 28.80 | 528,028 | +0.70(+2.48%) |
Jul 11, 2016 | 27.77 | 28.11 | 27.77 | 28.10 | 333,204 | +0.62(+2.25%) |
Jul 08, 2016 | 27.46 | 27.62 | 27.05 | 27.48 | 427,923 | +0.43(+1.58%) |
Jul 07, 2016 | 26.80 | 27.22 | 26.79 | 27.05 | 255,206 | +0.44(+1.66%) |
Jul 05, 2016 | 26.90 | 27.02 | 26.42 | 26.61 | 483,465 | -0.62(-2.29%) |
Jul 01, 2016 | 27.80 | 27.24 | 27.24 | 27.24 | 428,294 | -0.32(-1.17%) |
Jun 30, 2016 | 26.80 | 27.56 | 26.53 | 27.56 | 644,472 | +0.85(+3.19%) |
Jun 29, 2016 | 26.51 | 26.74 | 26.14 | 26.71 | 312,393 | +0.57(+2.19%) |
Jun 28, 2016 | 26.00 | 26.32 | 25.57 | 26.14 | 682,989 | +0.60(+2.36%) |
Jun 27, 2016 | 26.31 | 26.55 | 25.35 | 25.53 | 564,925 | -1.23(-4.61%) |
Jun 24, 2016 | 26.96 | 27.72 | 26.64 | 26.77 | 846,570 | -1.61(-5.67%) |
Jun 23, 2016 | 27.91 | 28.38 | 27.91 | 28.38 | 321,787 | +0.90(+3.26%) |
Jun 22, 2016 | 27.47 | 27.86 | 27.39 | 27.48 | 328,240 | -0.04(-0.13%) |
Jun 21, 2016 | 27.54 | 27.79 | 27.32 | 27.52 | 341,532 | -0.01(-0.03%) |
Jun 20, 2016 | 27.49 | 27.93 | 27.45 | 27.52 | 378,212 | +0.44(+1.63%) |
Jun 17, 2016 | 27.09 | 27.31 | 26.95 | 27.08 | 1,249,317 | +0.07(+0.27%) |
Jun 16, 2016 | 27.09 | 27.25 | 26.72 | 27.01 | 492,197 | -0.35(-1.29%) |
Jun 15, 2016 | 27.43 | 27.83 | 27.29 | 27.36 | 342,457 | -0.02(-0.08%) |
Jun 14, 2016 | 27.61 | 27.96 | 27.22 | 27.39 | 320,322 | -0.35(-1.25%) |
Jun 13, 2016 | 27.94 | 28.09 | 27.64 | 27.73 | 330,911 | -0.31(-1.10%) |
Jun 10, 2016 | 27.95 | 28.27 | 27.88 | 28.04 | 250,410 | -0.32(-1.14%) |
Jun 09, 2016 | 28.44 | 28.44 | 28.04 | 28.36 | 278,559 | -0.30(-1.05%) |
Jun 08, 2016 | 28.36 | 28.69 | 28.25 | 28.66 | 332,650 | +0.42(+1.48%) |
Jun 07, 2016 | 28.55 | 28.65 | 28.23 | 28.24 | 291,430 | -0.38(-1.32%) |
Jun 06, 2016 | 28.29 | 28.82 | 28.29 | 28.62 | 377,738 | +0.30(+1.05%) |
Jun 03, 2016 | 28.77 | 28.77 | 27.76 | 28.32 | 505,648 | -0.75(-2.58%) |
Jun 02, 2016 | 29.10 | 29.10 | 28.86 | 29.08 | 488,561 | -0.20(-0.67%) |
Jun 01, 2016 | 28.82 | 29.27 | 28.64 | 29.27 | 540,826 | +0.27(+0.93%) |
May 31, 2016 | 29.08 | 29.17 | 28.80 | 29.00 | 329,116 | -0.02(-0.08%) |
May 27, 2016 | 28.77 | 29.02 | 29.02 | 29.02 | 202,877 | +0.31(+1.07%) |
May 26, 2016 | 29.05 | 29.05 | 28.66 | 28.72 | 196,936 | -0.38(-1.30%) |
May 25, 2016 | 28.89 | 29.21 | 28.81 | 29.10 | 317,420 | +0.33(+1.14%) |
May 24, 2016 | 28.20 | 28.81 | 28.20 | 28.77 | 334,088 | +0.74(+2.63%) |
May 23, 2016 | 28.08 | 28.18 | 27.73 | 28.03 | 190,659 | -0.10(-0.36%) |
May 20, 2016 | 27.89 | 28.30 | 27.89 | 28.14 | 303,692 | +0.31(+1.10%) |
May 19, 2016 | 28.04 | 28.58 | 27.49 | 27.83 | 272,773 | -0.32(-1.14%) |
May 18, 2016 | 27.08 | 28.18 | 27.08 | 28.15 | 308,743 | +1.07(+3.95%) |
May 17, 2016 | 27.38 | 27.66 | 26.90 | 27.08 | 337,957 | -0.44(-1.59%) |
May 16, 2016 | 27.25 | 27.71 | 27.14 | 27.52 | 224,967 | +0.37(+1.37%) |
May 13, 2016 | 27.56 | 27.82 | 26.96 | 27.14 | 262,845 | -0.47(-1.71%) |
May 12, 2016 | 27.60 | 27.88 | 27.40 | 27.62 | 262,292 | +0.07(+0.24%) |
May 11, 2016 | 27.80 | 27.94 | 27.55 | 27.55 | 322,879 | -0.22(-0.79%) |
May 10, 2016 | 27.61 | 27.98 | 27.49 | 27.77 | 238,446 | +0.28(+1.01%) |
May 09, 2016 | 27.30 | 27.64 | 27.24 | 27.49 | 387,286 | +0.15(+0.56%) |
May 06, 2016 | 27.04 | 27.37 | 26.98 | 27.34 | 440,089 | +0.12(+0.46%) |
May 05, 2016 | 27.55 | 27.63 | 27.21 | 27.22 | 262,072 | -0.23(-0.82%) |
May 04, 2016 | 27.47 | 27.84 | 27.16 | 27.44 | 295,525 | -0.32(-1.15%) |
May 03, 2016 | 28.06 | 28.24 | 27.52 | 27.76 | 434,607 | -0.69(-2.43%) |