Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.20 | 34.45 | 33.11 | 34.06 | 231,123 | +0.22(+0.65%) |
Apr 27, 2017 | 33.31 | 34.22 | 32.99 | 33.84 | 156,431 | +0.48(+1.44%) |
Apr 26, 2017 | 33.29 | 33.63 | 32.96 | 33.36 | 119,837 | +0.07(+0.21%) |
Apr 25, 2017 | 33.50 | 32.55 | 33.29 | 106,270 | +0.47(+1.43%) | |
Apr 24, 2017 | 33.07 | 33.07 | 32.39 | 32.82 | 130,308 | +0.28(+0.86%) |
Apr 21, 2017 | 33.33 | 33.42 | 32.12 | 32.54 | 221,622 | -0.92(-2.75%) |
Apr 20, 2017 | 33.65 | 33.65 | 33.07 | 33.46 | 88,059 | +0.01(+0.03%) |
Apr 19, 2017 | 33.63 | 33.89 | 33.23 | 33.45 | 170,861 | -0.02(-0.06%) |
Apr 18, 2017 | 33.96 | 33.96 | 33.03 | 33.47 | 107,361 | -0.60(-1.76%) |
Apr 17, 2017 | 34.16 | 34.22 | 33.80 | 34.07 | 86,109 | -0.10(-0.29%) |
Apr 13, 2017 | 33.69 | 35.76 | 33.31 | 34.17 | 156,893 | +0.43(+1.27%) |
Apr 12, 2017 | 33.52 | 33.97 | 33.08 | 33.74 | 183,756 | +0.17(+0.51%) |
Apr 11, 2017 | 33.52 | 33.71 | 32.97 | 33.57 | 101,330 | -0.05(-0.15%) |
Apr 10, 2017 | 33.99 | 34.40 | 33.56 | 33.62 | 162,385 | -0.24(-0.71%) |
Apr 07, 2017 | 33.90 | 33.96 | 33.20 | 33.86 | 267,059 | -0.13(-0.38%) |
Apr 06, 2017 | 34.26 | 34.57 | 33.37 | 33.99 | 270,752 | -0.15(-0.44%) |
Apr 05, 2017 | 33.78 | 34.47 | 33.30 | 34.14 | 249,082 | +0.43(+1.28%) |
Apr 04, 2017 | 33.97 | 34.55 | 33.43 | 33.71 | 347,898 | -0.31(-0.91%) |
Apr 03, 2017 | 34.03 | 34.20 | 32.88 | 34.02 | 332,253 | -0.09(-0.26%) |
Mar 31, 2017 | 34.95 | 34.95 | 33.81 | 34.11 | 690,456 | -0.48(-1.39%) |
Mar 30, 2017 | 35.19 | 35.22 | 33.89 | 34.59 | 302,092 | -0.52(-1.48%) |
Mar 29, 2017 | 35.36 | 35.66 | 34.86 | 35.11 | 208,852 | -0.10(-0.28%) |
Mar 28, 2017 | 35.71 | 36.21 | 34.80 | 35.21 | 249,414 | -0.70(-1.95%) |
Mar 27, 2017 | 34.43 | 36.15 | 34.17 | 35.91 | 290,873 | +1.16(+3.34%) |
Mar 24, 2017 | 34.54 | 35.07 | 34.20 | 34.75 | 260,766 | +0.37(+1.08%) |
Mar 23, 2017 | 34.11 | 35.17 | 34.02 | 34.38 | 246,692 | +0.22(+0.64%) |
Mar 22, 2017 | 33.80 | 34.44 | 33.40 | 34.16 | 173,561 | +0.47(+1.40%) |
Mar 21, 2017 | 35.46 | 35.46 | 33.64 | 33.69 | 281,230 | -1.76(-4.96%) |
Mar 20, 2017 | 34.10 | 35.63 | 33.22 | 35.45 | 223,618 | +1.31(+3.84%) |
Mar 17, 2017 | 34.21 | 34.43 | 33.87 | 34.14 | 481,059 | -0.37(-1.07%) |
Mar 16, 2017 | 35.48 | 35.68 | 33.35 | 34.51 | 644,539 | -1.65(-4.56%) |
Mar 15, 2017 | 35.30 | 36.38 | 35.13 | 36.16 | 169,450 | +0.94(+2.67%) |
Mar 14, 2017 | 35.59 | 35.70 | 34.90 | 35.22 | 117,670 | -0.56(-1.57%) |
Mar 13, 2017 | 35.39 | 36.42 | 35.11 | 35.78 | 242,789 | +0.27(+0.76%) |
Mar 10, 2017 | 36.32 | 36.51 | 34.13 | 35.51 | 449,910 | -0.61(-1.69%) |
Mar 09, 2017 | 36.91 | 37.38 | 35.66 | 36.12 | 313,721 | -1.24(-3.32%) |
Mar 08, 2017 | 36.50 | 38.03 | 36.31 | 37.36 | 331,675 | +0.89(+2.44%) |
Mar 07, 2017 | 37.82 | 37.99 | 36.39 | 36.47 | 279,212 | -1.56(-4.10%) |
Mar 06, 2017 | 37.13 | 38.39 | 36.64 | 38.03 | 633,566 | +0.44(+1.17%) |
Mar 03, 2017 | 35.51 | 38.75 | 34.87 | 37.59 | 1,253,285 | +2.16(+6.10%) |
Mar 02, 2017 | 34.39 | 36.04 | 34.05 | 35.43 | 3,157,707 | +1.11(+3.23%) |
Mar 01, 2017 | 34.28 | 36.68 | 32.07 | 34.32 | 682,880 | +0.63(+1.87%) |
Feb 28, 2017 | 34.13 | 34.34 | 33.49 | 33.69 | 152,855 | -0.49(-1.43%) |
Feb 27, 2017 | 33.11 | 34.38 | 33.05 | 34.18 | 367,563 | +0.98(+2.95%) |
Feb 24, 2017 | 33.05 | 33.54 | 32.85 | 33.20 | 80,633 | -0.12(-0.36%) |
Feb 23, 2017 | 33.74 | 33.74 | 32.73 | 33.32 | 116,961 | -0.26(-0.77%) |
Feb 22, 2017 | 33.53 | 33.69 | 33.28 | 33.58 | 163,167 | -0.03(-0.09%) |
Feb 21, 2017 | 33.94 | 33.99 | 33.40 | 33.61 | 267,176 | -0.23(-0.68%) |
Feb 17, 2017 | 33.84 | 33.84 | 33.84 | 0 | +0.60(+1.81%) | |
Feb 16, 2017 | 32.07 | 33.55 | 29.88 | 33.24 | 369,723 | +1.12(+3.49%) |
Feb 15, 2017 | 30.04 | 32.16 | 29.64 | 32.12 | 390,930 | +1.91(+6.32%) |
Feb 14, 2017 | 29.51 | 30.26 | 29.32 | 30.21 | 242,924 | +0.62(+2.10%) |
Feb 13, 2017 | 29.31 | 29.95 | 29.31 | 29.59 | 176,421 | +0.30(+1.02%) |
Feb 10, 2017 | 29.05 | 29.40 | 28.87 | 29.29 | 163,476 | +0.28(+0.97%) |
Feb 09, 2017 | 28.57 | 29.50 | 28.57 | 29.01 | 166,360 | +0.46(+1.61%) |
Feb 08, 2017 | 28.40 | 28.91 | 28.15 | 28.55 | 224,020 | -0.06(-0.21%) |
Feb 07, 2017 | 29.22 | 29.22 | 28.50 | 28.61 | 79,485 | -0.58(-1.99%) |
Feb 06, 2017 | 29.08 | 29.50 | 28.78 | 29.19 | 63,921 | -0.13(-0.44%) |
Feb 03, 2017 | 29.00 | 29.50 | 28.70 | 29.32 | 107,937 | +0.41(+1.42%) |
Feb 02, 2017 | 29.11 | 29.50 | 28.89 | 28.91 | 120,432 | -0.42(-1.43%) |
Feb 01, 2017 | 29.47 | 30.14 | 28.95 | 29.33 | 198,460 | -0.11(-0.37%) |
Jan 31, 2017 | 27.76 | 30.28 | 27.32 | 29.44 | 232,382 | +1.44(+5.14%) |
Jan 30, 2017 | 28.08 | 28.08 | 27.36 | 28.00 | 188,817 | -0.18(-0.64%) |
Jan 27, 2017 | 28.00 | 28.50 | 27.87 | 28.18 | 282,161 | +0.20(+0.71%) |
Jan 26, 2017 | 28.27 | 28.53 | 27.79 | 27.98 | 101,666 | -0.30(-1.06%) |
Jan 25, 2017 | 28.72 | 28.72 | 27.76 | 28.28 | 190,242 | -0.13(-0.46%) |
Jan 24, 2017 | 28.41 | 28.55 | 27.80 | 28.41 | 219,700 | +0.04(+0.14%) |
Jan 23, 2017 | 28.33 | 28.59 | 27.99 | 28.37 | 345,830 | +0.08(+0.28%) |
Jan 20, 2017 | 29.18 | 29.20 | 28.13 | 28.29 | 296,070 | -0.89(-3.05%) |
Jan 19, 2017 | 30.01 | 30.73 | 28.83 | 29.18 | 381,316 | -0.02(-0.07%) |
Jan 18, 2017 | 28.64 | 29.44 | 28.44 | 29.20 | 306,943 | +0.76(+2.67%) |
Jan 17, 2017 | 30.14 | 30.25 | 28.18 | 28.44 | 497,146 | -1.95(-6.42%) |
Jan 13, 2017 | 30.39 | 30.39 | 30.39 | 0 | +0.90(+3.05%) | |
Jan 12, 2017 | 29.51 | 29.72 | 28.81 | 29.49 | 349,399 | -0.24(-0.81%) |
Jan 11, 2017 | 31.30 | 31.55 | 29.21 | 29.73 | 403,499 | -1.58(-5.05%) |
Jan 10, 2017 | 32.00 | 32.22 | 31.12 | 31.31 | 187,044 | -0.56(-1.76%) |
Jan 09, 2017 | 31.92 | 32.28 | 31.24 | 31.87 | 152,663 | +0.16(+0.50%) |
Jan 06, 2017 | 32.01 | 33.78 | 31.66 | 31.71 | 176,296 | -0.24(-0.75%) |
Jan 05, 2017 | 32.54 | 33.15 | 31.23 | 31.95 | 350,346 | -0.65(-1.99%) |
Jan 04, 2017 | 30.82 | 32.61 | 30.74 | 32.60 | 256,294 | +1.90(+6.19%) |
Jan 03, 2017 | 30.61 | 30.82 | 29.84 | 30.70 | 213,072 | +0.37(+1.22%) |
Dec 30, 2016 | 30.33 | 30.33 | 30.33 | 0 | +0.50(+1.68%) | |
Dec 29, 2016 | 29.68 | 29.99 | 29.43 | 29.83 | 88,667 | +0.21(+0.71%) |
Dec 28, 2016 | 29.91 | 30.28 | 29.50 | 29.62 | 110,509 | -0.20(-0.67%) |
Dec 27, 2016 | 30.68 | 31.17 | 29.81 | 29.82 | 204,382 | -0.75(-2.45%) |
Dec 23, 2016 | 30.57 | 30.57 | 30.57 | 0 | +0.63(+2.10%) | |
Dec 22, 2016 | 30.74 | 30.74 | 29.78 | 29.94 | 163,321 | -0.80(-2.60%) |
Dec 21, 2016 | 31.60 | 32.10 | 30.73 | 30.74 | 216,694 | -0.92(-2.91%) |
Dec 20, 2016 | 31.85 | 32.10 | 31.45 | 31.66 | 180,684 | -0.05(-0.16%) |
Dec 19, 2016 | 31.63 | 32.42 | 31.40 | 31.71 | 336,297 | +0.31(+0.99%) |
Dec 16, 2016 | 30.75 | 32.24 | 30.70 | 31.40 | 765,619 | +0.89(+2.92%) |
Dec 15, 2016 | 30.60 | 31.16 | 30.34 | 30.51 | 308,106 | +0.15(+0.49%) |
Dec 14, 2016 | 31.03 | 31.99 | 30.02 | 30.36 | 330,718 | -0.66(-2.13%) |
Dec 13, 2016 | 30.89 | 31.23 | 30.68 | 31.02 | 337,248 | +0.34(+1.11%) |
Dec 12, 2016 | 30.49 | 30.84 | 30.07 | 30.68 | 120,359 | -0.04(-0.13%) |
Dec 09, 2016 | 30.14 | 31.00 | 30.14 | 30.72 | 127,628 | +0.84(+2.81%) |
Dec 08, 2016 | 29.85 | 30.51 | 28.87 | 29.88 | 228,697 | +0.02(+0.07%) |
Dec 07, 2016 | 31.03 | 31.49 | 29.51 | 29.86 | 432,548 | -1.55(-4.93%) |
Dec 06, 2016 | 31.21 | 31.58 | 30.55 | 31.41 | 151,400 | +0.28(+0.90%) |
Dec 05, 2016 | 31.05 | 31.91 | 30.88 | 31.13 | 148,524 | +0.15(+0.48%) |
Dec 02, 2016 | 30.11 | 31.35 | 30.00 | 30.98 | 101,891 | +0.70(+2.31%) |
Dec 01, 2016 | 32.00 | 32.00 | 29.84 | 30.28 | 367,407 | -1.70(-5.32%) |
Nov 30, 2016 | 32.79 | 32.80 | 31.63 | 31.98 | 165,141 | -0.59(-1.81%) |
Nov 29, 2016 | 32.78 | 33.00 | 32.20 | 32.57 | 86,967 | -0.15(-0.46%) |
Nov 28, 2016 | 33.71 | 33.84 | 32.57 | 32.72 | 105,580 | -1.09(-3.22%) |
Nov 25, 2016 | 33.85 | 33.91 | 33.16 | 33.81 | 74,159 | +0.17(+0.51%) |
Nov 23, 2016 | 33.64 | 33.64 | 33.64 | 0 | +0.66(+2.00%) | |
Nov 22, 2016 | 33.99 | 33.99 | 32.70 | 32.98 | 116,077 | -0.88(-2.60%) |
Nov 21, 2016 | 33.56 | 33.96 | 33.08 | 33.86 | 96,792 | +0.26(+0.77%) |
Nov 18, 2016 | 34.13 | 34.52 | 33.37 | 33.60 | 100,020 | -0.39(-1.15%) |
Nov 17, 2016 | 34.30 | 34.72 | 33.71 | 33.99 | 96,936 | -0.17(-0.50%) |
Nov 16, 2016 | 33.39 | 35.25 | 33.15 | 34.16 | 162,353 | +0.36(+1.07%) |
Nov 15, 2016 | 35.20 | 35.20 | 33.27 | 33.80 | 385,270 | -1.46(-4.14%) |
Nov 14, 2016 | 35.49 | 35.61 | 34.68 | 35.26 | 417,896 | +0.11(+0.31%) |
Nov 11, 2016 | 35.64 | 35.64 | 34.09 | 35.15 | 594,116 | -0.57(-1.60%) |
Nov 10, 2016 | 34.65 | 36.34 | 34.56 | 35.72 | 815,926 | +1.87(+5.52%) |
Nov 09, 2016 | 32.30 | 35.53 | 32.30 | 33.85 | 948,421 | +3.28(+10.73%) |
Nov 08, 2016 | 29.69 | 30.93 | 27.92 | 30.57 | 262,800 | +0.95(+3.21%) |
Nov 07, 2016 | 29.10 | 29.72 | 28.93 | 29.62 | 140,910 | +0.95(+3.31%) |
Nov 04, 2016 | 28.74 | 29.39 | 28.59 | 28.67 | 204,490 | +0.08(+0.28%) |
Nov 03, 2016 | 30.57 | 30.69 | 28.06 | 28.59 | 378,429 | -1.80(-5.92%) |
Nov 02, 2016 | 31.23 | 31.30 | 30.37 | 30.39 | 144,828 | -0.92(-2.94%) |
Nov 01, 2016 | 31.51 | 31.64 | 30.63 | 31.31 | 133,465 | -0.04(-0.13%) |
Oct 31, 2016 | 31.57 | 31.83 | 31.27 | 31.35 | 85,969 | -0.25(-0.79%) |
Oct 28, 2016 | 31.95 | 31.95 | 31.08 | 31.60 | 153,653 | -0.48(-1.50%) |
Oct 27, 2016 | 32.25 | 32.47 | 31.92 | 32.08 | 116,838 | +0.18(+0.56%) |
Oct 26, 2016 | 32.61 | 33.24 | 31.64 | 31.90 | 110,677 | -0.70(-2.15%) |
Oct 25, 2016 | 33.05 | 33.16 | 32.40 | 32.60 | 84,874 | -0.46(-1.39%) |
Oct 24, 2016 | 33.71 | 33.92 | 32.33 | 33.06 | 72,795 | -0.49(-1.46%) |
Oct 21, 2016 | 33.70 | 34.24 | 32.50 | 33.55 | 155,633 | -0.37(-1.09%) |
Oct 20, 2016 | 32.90 | 34.34 | 32.80 | 33.92 | 146,182 | +1.06(+3.23%) |
Oct 19, 2016 | 33.13 | 33.43 | 32.13 | 32.86 | 136,973 | -0.13(-0.39%) |
Oct 18, 2016 | 32.84 | 33.21 | 32.38 | 32.99 | 88,884 | +0.58(+1.79%) |
Oct 17, 2016 | 32.55 | 32.89 | 31.94 | 32.41 | 136,847 | -0.21(-0.64%) |
Oct 14, 2016 | 33.47 | 34.09 | 32.41 | 32.62 | 118,995 | -0.74(-2.22%) |
Oct 13, 2016 | 32.87 | 33.80 | 32.76 | 33.36 | 87,303 | +0.15(+0.45%) |
Oct 12, 2016 | 34.18 | 34.24 | 33.13 | 33.21 | 105,161 | -1.00(-2.92%) |
Oct 11, 2016 | 35.08 | 35.37 | 33.90 | 34.21 | 130,452 | -1.15(-3.25%) |
Oct 10, 2016 | 35.09 | 35.47 | 34.82 | 35.36 | 97,654 | +0.60(+1.73%) |
Oct 07, 2016 | 34.92 | 35.62 | 34.57 | 34.76 | 129,375 | -0.17(-0.49%) |
Oct 06, 2016 | 34.82 | 35.42 | 34.28 | 34.93 | 203,352 | -0.11(-0.31%) |
Oct 05, 2016 | 34.95 | 35.48 | 34.84 | 35.04 | 154,866 | +0.27(+0.78%) |
Oct 04, 2016 | 34.97 | 35.03 | 34.28 | 34.77 | 119,867 | -0.26(-0.74%) |
Oct 03, 2016 | 34.25 | 35.18 | 33.35 | 35.03 | 355,227 | +1.21(+3.58%) |
Sep 30, 2016 | 32.83 | 34.20 | 32.06 | 33.82 | 198,541 | +1.15(+3.52%) |
Sep 29, 2016 | 34.00 | 34.00 | 32.64 | 32.67 | 150,360 | -1.40(-4.11%) |
Sep 28, 2016 | 34.24 | 34.60 | 33.63 | 34.07 | 80,519 | -0.17(-0.50%) |
Sep 27, 2016 | 33.83 | 34.26 | 33.64 | 34.24 | 123,952 | +0.32(+0.94%) |
Sep 26, 2016 | 33.76 | 34.72 | 33.21 | 33.92 | 211,228 | -0.16(-0.47%) |
Sep 23, 2016 | 34.40 | 34.61 | 33.87 | 34.08 | 181,379 | -0.47(-1.36%) |
Sep 22, 2016 | 34.81 | 35.26 | 34.16 | 34.55 | 185,942 | +0.08(+0.23%) |
Sep 21, 2016 | 35.98 | 36.01 | 34.37 | 34.47 | 274,154 | -1.10(-3.09%) |
Sep 20, 2016 | 35.34 | 36.16 | 34.38 | 35.57 | 441,707 | +0.54(+1.54%) |
Sep 19, 2016 | 34.79 | 35.31 | 34.42 | 35.03 | 267,925 | +0.32(+0.92%) |
Sep 16, 2016 | 33.59 | 34.91 | 32.65 | 34.71 | 592,875 | +1.11(+3.30%) |
Sep 15, 2016 | 32.68 | 33.85 | 31.67 | 33.60 | 139,684 | +1.00(+3.07%) |
Sep 14, 2016 | 31.95 | 33.58 | 31.35 | 32.60 | 308,874 | +0.80(+2.52%) |
Sep 13, 2016 | 32.72 | 32.74 | 31.28 | 31.80 | 212,565 | -1.17(-3.55%) |
Sep 12, 2016 | 32.34 | 33.00 | 32.13 | 32.97 | 236,898 | +0.45(+1.38%) |
Sep 09, 2016 | 32.70 | 32.88 | 32.30 | 32.52 | 166,770 | -0.54(-1.63%) |
Sep 08, 2016 | 33.06 | 33.20 | 32.48 | 33.06 | 87,834 | -0.01(-0.03%) |
Sep 07, 2016 | 32.34 | 33.16 | 32.27 | 33.07 | 225,581 | +0.76(+2.35%) |
Sep 06, 2016 | 32.72 | 33.17 | 32.15 | 32.31 | 131,672 | -0.21(-0.65%) |
Sep 02, 2016 | 32.39 | 32.52 | 32.52 | 32.52 | 216,600 | +0.30(+0.93%) |
Sep 01, 2016 | 30.94 | 32.26 | 30.64 | 32.22 | 197,402 | +1.18(+3.80%) |
Aug 31, 2016 | 31.19 | 31.57 | 30.52 | 31.04 | 251,818 | -0.16(-0.51%) |
Aug 30, 2016 | 31.31 | 31.72 | 30.92 | 31.20 | 120,492 | -0.12(-0.38%) |
Aug 29, 2016 | 31.62 | 31.71 | 30.94 | 31.32 | 111,591 | -0.19(-0.60%) |
Aug 26, 2016 | 31.52 | 32.14 | 31.18 | 31.51 | 94,724 | +0.19(+0.61%) |
Aug 25, 2016 | 31.96 | 33.00 | 30.98 | 31.32 | 295,380 | -0.53(-1.66%) |
Aug 24, 2016 | 33.79 | 34.85 | 31.72 | 31.85 | 285,358 | -2.04(-6.02%) |
Aug 23, 2016 | 33.14 | 33.96 | 33.07 | 33.89 | 169,955 | +0.86(+2.60%) |
Aug 22, 2016 | 32.00 | 33.07 | 31.71 | 33.03 | 195,325 | +1.03(+3.22%) |
Aug 19, 2016 | 31.70 | 32.39 | 31.37 | 32.00 | 123,892 | +0.25(+0.79%) |
Aug 18, 2016 | 31.56 | 31.99 | 31.49 | 31.75 | 123,703 | +0.15(+0.47%) |
Aug 17, 2016 | 31.20 | 31.77 | 30.44 | 31.60 | 179,769 | +0.31(+0.99%) |
Aug 16, 2016 | 31.40 | 31.82 | 31.21 | 31.29 | 141,366 | -0.30(-0.95%) |
Aug 15, 2016 | 31.54 | 32.22 | 31.45 | 31.59 | 131,106 | +0.10(+0.32%) |
Aug 12, 2016 | 31.20 | 31.77 | 30.90 | 31.49 | 148,002 | +0.15(+0.48%) |
Aug 11, 2016 | 31.12 | 32.49 | 30.66 | 31.34 | 125,349 | +0.32(+1.03%) |
Aug 10, 2016 | 31.09 | 31.35 | 30.62 | 31.02 | 209,712 | -0.07(-0.23%) |
Aug 09, 2016 | 31.29 | 32.08 | 30.65 | 31.09 | 228,442 | -0.27(-0.86%) |
Aug 08, 2016 | 32.28 | 32.28 | 31.20 | 31.36 | 125,017 | -0.90(-2.79%) |
Aug 05, 2016 | 32.37 | 32.77 | 31.95 | 32.26 | 175,286 | +0.02(+0.06%) |
Aug 04, 2016 | 33.32 | 33.53 | 32.16 | 32.24 | 234,853 | -1.02(-3.07%) |
Aug 03, 2016 | 32.91 | 33.27 | 32.38 | 33.26 | 247,571 | +0.41(+1.25%) |
Aug 02, 2016 | 33.21 | 33.61 | 32.36 | 32.85 | 215,409 | -0.35(-1.05%) |
Aug 01, 2016 | 33.65 | 34.15 | 32.58 | 33.20 | 219,330 | -0.36(-1.07%) |
Jul 29, 2016 | 33.16 | 34.00 | 33.03 | 33.56 | 657,282 | +0.41(+1.24%) |
Jul 28, 2016 | 34.16 | 34.50 | 32.67 | 33.15 | 407,662 | -1.22(-3.55%) |
Jul 27, 2016 | 32.38 | 34.65 | 32.25 | 34.37 | 387,172 | +1.98(+6.11%) |
Jul 26, 2016 | 31.88 | 32.72 | 31.78 | 32.39 | 163,144 | +0.30(+0.93%) |
Jul 25, 2016 | 31.74 | 32.24 | 31.02 | 32.09 | 159,696 | +0.38(+1.20%) |
Jul 22, 2016 | 32.00 | 32.27 | 32.00 | 31.71 | 123,364 | -0.29(-0.91%) |
Jul 21, 2016 | 31.69 | 32.35 | 31.59 | 32.00 | 193,248 | +0.49(+1.56%) |
Jul 20, 2016 | 31.03 | 31.61 | 30.76 | 31.51 | 147,853 | +0.68(+2.21%) |
Jul 19, 2016 | 31.07 | 31.11 | 30.09 | 30.83 | 198,005 | -0.40(-1.28%) |
Jul 18, 2016 | 30.02 | 31.38 | 29.85 | 31.23 | 360,991 | +0.89(+2.93%) |
Jul 15, 2016 | 30.14 | 30.39 | 29.75 | 30.34 | 205,494 | +0.35(+1.17%) |
Jul 14, 2016 | 29.37 | 30.08 | 28.51 | 29.99 | 346,866 | +1.05(+3.63%) |
Jul 13, 2016 | 30.31 | 30.47 | 28.81 | 28.94 | 230,755 | -1.23(-4.08%) |
Jul 12, 2016 | 30.62 | 30.62 | 29.52 | 30.17 | 195,814 | -0.10(-0.33%) |
Jul 11, 2016 | 30.99 | 31.02 | 29.52 | 30.27 | 291,874 | -0.64(-2.07%) |
Jul 08, 2016 | 30.44 | 31.03 | 30.34 | 30.91 | 229,567 | +0.57(+1.88%) |
Jul 07, 2016 | 30.36 | 30.47 | 29.57 | 30.34 | 146,878 | +0.31(+1.03%) |
Jul 05, 2016 | 29.67 | 30.55 | 28.88 | 30.03 | 277,011 | +0.10(+0.33%) |
Jul 01, 2016 | 29.21 | 29.93 | 29.93 | 29.93 | 264,000 | +0.68(+2.32%) |
Jun 30, 2016 | 29.85 | 29.85 | 28.43 | 29.25 | 342,000 | -0.66(-2.21%) |
Jun 29, 2016 | 29.05 | 29.98 | 28.69 | 29.91 | 226,472 | +1.18(+4.11%) |
Jun 28, 2016 | 27.74 | 28.77 | 27.56 | 28.73 | 354,903 | +1.37(+5.01%) |
Jun 27, 2016 | 28.65 | 29.04 | 27.15 | 27.36 | 306,438 | -1.47(-5.10%) |
Jun 24, 2016 | 28.71 | 29.93 | 28.44 | 28.83 | 1,355,815 | -1.22(-4.06%) |
Jun 23, 2016 | 29.66 | 30.16 | 29.22 | 30.05 | 313,367 | +0.75(+2.56%) |
Jun 22, 2016 | 28.87 | 29.72 | 28.10 | 29.30 | 313,888 | +0.48(+1.67%) |
Jun 21, 2016 | 29.38 | 29.38 | 28.29 | 28.82 | 216,223 | -0.57(-1.94%) |
Jun 20, 2016 | 29.27 | 29.56 | 28.52 | 29.39 | 244,666 | +0.49(+1.70%) |
Jun 17, 2016 | 29.60 | 29.82 | 28.50 | 28.90 | 563,111 | -0.87(-2.92%) |
Jun 16, 2016 | 29.56 | 29.87 | 28.88 | 29.77 | 244,626 | -0.12(-0.40%) |
Jun 15, 2016 | 29.35 | 29.95 | 28.90 | 29.89 | 320,329 | +0.61(+2.08%) |
Jun 14, 2016 | 29.76 | 29.85 | 28.84 | 29.28 | 349,878 | -0.59(-1.98%) |
Jun 13, 2016 | 30.34 | 30.85 | 29.78 | 29.87 | 361,574 | -0.40(-1.32%) |
Jun 10, 2016 | 29.82 | 30.60 | 28.76 | 30.27 | 431,021 | +0.16(+0.53%) |
Jun 09, 2016 | 29.78 | 31.73 | 29.69 | 30.11 | 723,158 | +0.31(+1.04%) |
Jun 08, 2016 | 29.74 | 30.49 | 28.54 | 29.80 | 2,837,968 | -0.41(-1.36%) |
Jun 07, 2016 | 30.41 | 30.48 | 29.75 | 30.21 | 118,719 | -0.41(-1.34%) |
Jun 06, 2016 | 30.30 | 30.82 | 29.22 | 30.62 | 295,244 | +0.29(+0.96%) |
Jun 03, 2016 | 30.63 | 30.88 | 29.70 | 30.33 | 634,648 | -0.33(-1.08%) |
Jun 02, 2016 | 34.00 | 34.00 | 30.05 | 30.66 | 2,431,149 | -1.34(-4.19%) |
Jun 01, 2016 | 31.36 | 32.36 | 30.98 | 32.00 | 330,551 | +0.26(+0.82%) |
May 31, 2016 | 31.35 | 31.97 | 31.18 | 31.74 | 272,009 | +0.58(+1.86%) |
May 27, 2016 | 31.23 | 31.16 | 31.16 | 31.16 | 193,000 | -0.13(-0.42%) |
May 26, 2016 | 30.94 | 31.37 | 30.59 | 31.29 | 126,159 | +0.39(+1.26%) |
May 25, 2016 | 31.01 | 31.86 | 30.29 | 30.90 | 205,238 | -0.03(-0.10%) |
May 24, 2016 | 30.71 | 31.00 | 30.43 | 30.93 | 208,292 | +0.44(+1.44%) |
May 23, 2016 | 30.93 | 31.38 | 30.24 | 30.49 | 344,062 | -0.38(-1.23%) |
May 20, 2016 | 30.60 | 31.06 | 30.16 | 30.87 | 236,675 | +0.61(+2.02%) |
May 19, 2016 | 31.26 | 31.68 | 30.02 | 30.26 | 215,535 | -1.50(-4.72%) |
May 18, 2016 | 30.59 | 32.07 | 30.59 | 31.76 | 234,375 | +0.93(+3.02%) |
May 17, 2016 | 29.95 | 31.62 | 29.95 | 30.83 | 404,161 | +0.61(+2.02%) |
May 16, 2016 | 28.50 | 30.31 | 28.36 | 30.22 | 428,576 | +2.42(+8.71%) |
May 13, 2016 | 27.26 | 28.14 | 26.96 | 27.80 | 190,652 | +0.52(+1.91%) |
May 12, 2016 | 28.33 | 28.68 | 26.48 | 27.28 | 216,311 | -0.86(-3.06%) |
May 11, 2016 | 28.73 | 29.31 | 27.97 | 28.14 | 397,426 | -0.55(-1.92%) |
May 10, 2016 | 29.00 | 29.44 | 26.52 | 28.69 | 1,450,384 | +4.23(+17.29%) |
May 09, 2016 | 23.55 | 24.91 | 23.33 | 24.46 | 107,753 | +0.86(+3.64%) |
May 06, 2016 | 23.83 | 24.73 | 23.41 | 23.60 | 165,039 | -0.34(-1.42%) |
May 05, 2016 | 24.78 | 24.78 | 23.75 | 23.94 | 329,121 | -0.74(-3.00%) |
May 04, 2016 | 25.09 | 25.31 | 24.52 | 24.68 | 172,175 | -0.67(-2.64%) |
May 03, 2016 | 25.06 | 25.68 | 24.90 | 25.35 | 116,661 | -0.03(-0.12%) |