Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.47 | 33.67 | 33.18 | 33.18 | 453,794 | -0.34(-1.00%) |
Apr 27, 2017 | 33.41 | 33.66 | 33.41 | 33.52 | 397,761 | +0.19(+0.57%) |
Apr 26, 2017 | 33.57 | 33.61 | 33.28 | 33.33 | 292,046 | -0.16(-0.48%) |
Apr 25, 2017 | 33.30 | 33.71 | 32.99 | 33.49 | 849,860 | +0.28(+0.85%) |
Apr 24, 2017 | 33.47 | 33.47 | 33.15 | 33.21 | 756,667 | -0.18(-0.55%) |
Apr 21, 2017 | 33.20 | 33.42 | 33.20 | 33.39 | 345,139 | +0.18(+0.53%) |
Apr 20, 2017 | 33.29 | 33.47 | 33.07 | 33.21 | 398,653 | +0.07(+0.21%) |
Apr 19, 2017 | 33.40 | 33.47 | 33.09 | 33.15 | 369,094 | -0.25(-0.75%) |
Apr 18, 2017 | 33.38 | 33.50 | 33.22 | 33.40 | 352,501 | +0.07(+0.21%) |
Apr 17, 2017 | 33.16 | 33.42 | 33.03 | 33.33 | 461,854 | +0.34(+1.02%) |
Apr 13, 2017 | 33.18 | 33.30 | 32.95 | 32.99 | 618,348 | -0.13(-0.39%) |
Apr 12, 2017 | 32.89 | 33.22 | 32.84 | 33.12 | 869,088 | +0.32(+0.98%) |
Apr 11, 2017 | 33.08 | 33.08 | 32.69 | 32.80 | 935,211 | -0.01(-0.02%) |
Apr 10, 2017 | 32.98 | 33.04 | 32.73 | 32.81 | 402,593 | -0.11(-0.32%) |
Apr 07, 2017 | 32.95 | 33.15 | 32.87 | 32.92 | 549,834 | +0.04(+0.12%) |
Apr 06, 2017 | 33.25 | 33.25 | 32.84 | 32.88 | 499,919 | -0.36(-1.08%) |
Apr 05, 2017 | 33.11 | 33.32 | 32.91 | 33.24 | 1,394,716 | +0.24(+0.74%) |
Apr 04, 2017 | 32.54 | 33.14 | 32.50 | 32.99 | 591,449 | +0.41(+1.26%) |
Apr 03, 2017 | 32.61 | 32.75 | 32.36 | 32.58 | 536,752 | -0.02(-0.07%) |
Mar 31, 2017 | 32.57 | 32.83 | 32.50 | 32.60 | 491,739 | +0.04(+0.12%) |
Mar 30, 2017 | 32.93 | 33.01 | 32.49 | 32.57 | 1,092,289 | -0.43(-1.29%) |
Mar 29, 2017 | 32.90 | 33.06 | 32.60 | 32.99 | 562,183 | +0.19(+0.58%) |
Mar 28, 2017 | 32.82 | 32.97 | 32.63 | 32.80 | 440,026 | +0.02(+0.07%) |
Mar 27, 2017 | 32.92 | 33.05 | 32.57 | 32.78 | 362,338 | -0.15(-0.44%) |
Mar 24, 2017 | 32.80 | 33.03 | 32.57 | 32.92 | 250,377 | +0.17(+0.51%) |
Mar 23, 2017 | 32.63 | 32.97 | 32.55 | 32.76 | 905,395 | +0.08(+0.26%) |
Mar 22, 2017 | 32.61 | 32.77 | 32.54 | 32.67 | 780,673 | +0.21(+0.63%) |
Mar 21, 2017 | 32.15 | 32.56 | 31.95 | 32.47 | 461,181 | +0.41(+1.28%) |
Mar 20, 2017 | 32.41 | 32.55 | 31.93 | 32.05 | 362,773 | -0.37(-1.13%) |
Mar 17, 2017 | 32.36 | 32.54 | 32.15 | 32.42 | 1,227,101 | +0.28(+0.88%) |
Mar 16, 2017 | 32.58 | 32.58 | 32.08 | 32.14 | 473,215 | -0.44(-1.36%) |
Mar 15, 2017 | 32.34 | 32.70 | 32.24 | 32.58 | 641,482 | +0.46(+1.42%) |
Mar 14, 2017 | 32.15 | 32.26 | 31.93 | 32.12 | 549,191 | -0.01(-0.02%) |
Mar 13, 2017 | 32.54 | 32.58 | 32.12 | 32.13 | 884,695 | -0.34(-1.06%) |
Mar 10, 2017 | 32.15 | 32.50 | 32.13 | 32.47 | 792,294 | +0.64(+2.01%) |
Mar 09, 2017 | 31.89 | 32.12 | 31.77 | 31.83 | 559,379 | -0.05(-0.14%) |
Mar 08, 2017 | 32.20 | 32.20 | 31.74 | 31.88 | 772,985 | -0.48(-1.48%) |
Mar 07, 2017 | 32.53 | 32.58 | 32.32 | 32.36 | 1,067,312 | -0.06(-0.19%) |
Mar 06, 2017 | 32.55 | 32.71 | 32.36 | 32.42 | 526,482 | -0.21(-0.65%) |
Mar 03, 2017 | 32.83 | 32.94 | 32.46 | 32.63 | 1,126,703 | -0.35(-1.05%) |
Mar 02, 2017 | 32.92 | 33.19 | 32.77 | 32.98 | 1,001,236 | -0.02(-0.07%) |
Mar 01, 2017 | 32.80 | 33.31 | 32.71 | 33.00 | 1,010,707 | -0.02(-0.05%) |
Feb 28, 2017 | 32.82 | 33.20 | 32.76 | 33.02 | 972,831 | +0.27(+0.83%) |
Feb 27, 2017 | 32.77 | 32.79 | 32.52 | 32.74 | 886,262 | -0.10(-0.30%) |
Feb 24, 2017 | 32.56 | 33.01 | 32.38 | 32.84 | 926,209 | +0.38(+1.16%) |
Feb 23, 2017 | 32.35 | 32.73 | 31.76 | 32.46 | 3,196,500 | -0.09(-0.28%) |
Feb 22, 2017 | 32.28 | 32.58 | 31.49 | 32.55 | 1,499,403 | +0.36(+1.13%) |
Feb 21, 2017 | 31.72 | 32.34 | 31.21 | 32.19 | 2,374,290 | +1.30(+4.20%) |
Feb 17, 2017 | 30.89 | 30.89 | 30.89 | 0 | +0.10(+0.32%) | |
Feb 16, 2017 | 30.36 | 30.82 | 30.25 | 30.80 | 702,575 | +0.40(+1.32%) |
Feb 15, 2017 | 30.31 | 30.40 | 30.12 | 30.40 | 738,464 | -0.08(-0.27%) |
Feb 14, 2017 | 30.50 | 30.56 | 30.02 | 30.48 | 634,920 | -0.09(-0.30%) |
Feb 13, 2017 | 30.46 | 30.61 | 30.33 | 30.57 | 590,793 | +0.05(+0.17%) |
Feb 10, 2017 | 30.18 | 30.64 | 30.13 | 30.52 | 1,083,483 | +0.26(+0.87%) |
Feb 09, 2017 | 30.19 | 30.33 | 29.95 | 30.25 | 1,224,035 | +0.12(+0.40%) |
Feb 08, 2017 | 29.77 | 30.14 | 29.69 | 30.13 | 859,679 | +0.43(+1.45%) |
Feb 07, 2017 | 29.51 | 29.78 | 29.37 | 29.70 | 933,828 | +0.23(+0.77%) |
Feb 06, 2017 | 29.59 | 29.59 | 29.29 | 29.47 | 585,945 | +0.02(+0.08%) |
Feb 03, 2017 | 29.55 | 29.55 | 29.28 | 29.45 | 483,114 | +0.12(+0.41%) |
Feb 02, 2017 | 29.36 | 29.42 | 28.93 | 29.33 | 560,234 | +0.22(+0.75%) |
Feb 01, 2017 | 29.28 | 29.43 | 28.79 | 29.11 | 670,836 | -0.19(-0.64%) |
Jan 31, 2017 | 28.67 | 29.31 | 28.46 | 29.30 | 698,994 | +0.76(+2.65%) |
Jan 30, 2017 | 28.64 | 28.67 | 28.26 | 28.55 | 738,178 | -0.11(-0.39%) |
Jan 27, 2017 | 29.04 | 29.04 | 28.61 | 28.66 | 719,297 | -0.34(-1.17%) |
Jan 26, 2017 | 29.27 | 29.49 | 28.88 | 29.00 | 759,965 | -0.35(-1.18%) |
Jan 25, 2017 | 29.10 | 29.37 | 29.07 | 29.35 | 465,731 | +0.20(+0.67%) |
Jan 24, 2017 | 28.88 | 29.20 | 28.88 | 29.15 | 547,932 | +0.22(+0.76%) |
Jan 23, 2017 | 29.17 | 29.21 | 28.87 | 28.93 | 421,461 | -0.19(-0.65%) |
Jan 20, 2017 | 29.15 | 29.35 | 28.98 | 29.12 | 532,346 | -0.05(-0.16%) |
Jan 19, 2017 | 29.32 | 29.48 | 29.05 | 29.16 | 572,458 | -0.33(-1.13%) |
Jan 18, 2017 | 29.71 | 29.85 | 29.20 | 29.50 | 1,123,648 | -0.32(-1.06%) |
Jan 17, 2017 | 30.04 | 30.21 | 29.75 | 29.81 | 880,383 | -0.02(-0.08%) |
Jan 13, 2017 | 29.84 | 29.84 | 29.84 | 0 | +0.02(+0.08%) | |
Jan 12, 2017 | 29.92 | 29.95 | 29.53 | 29.81 | 846,278 | -0.11(-0.38%) |
Jan 11, 2017 | 29.55 | 29.99 | 29.35 | 29.93 | 1,303,687 | +0.42(+1.43%) |
Jan 10, 2017 | 29.48 | 29.56 | 28.96 | 29.50 | 1,151,196 | +0.40(+1.38%) |
Jan 09, 2017 | 29.52 | 29.61 | 28.94 | 29.10 | 899,079 | -0.14(-0.49%) |
Jan 06, 2017 | 28.91 | 29.34 | 28.79 | 29.25 | 985,385 | +0.36(+1.25%) |
Jan 05, 2017 | 29.35 | 29.35 | 28.73 | 28.88 | 6,391,098 | -0.33(-1.14%) |
Jan 04, 2017 | 29.13 | 29.69 | 28.93 | 29.22 | 2,347,468 | +0.44(+1.52%) |
Jan 03, 2017 | 28.74 | 28.80 | 28.29 | 28.78 | 874,284 | +0.17(+0.61%) |
Dec 30, 2016 | 28.61 | 28.61 | 28.61 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 28.16 | 28.68 | 28.11 | 28.61 | 497,139 | +0.48(+1.72%) |
Dec 28, 2016 | 28.52 | 28.58 | 28.08 | 28.13 | 349,524 | -0.39(-1.35%) |
Dec 27, 2016 | 28.64 | 28.65 | 28.38 | 28.51 | 239,384 | -0.08(-0.29%) |
Dec 23, 2016 | 28.60 | 28.60 | 28.60 | 0 | +0.02(+0.05%) | |
Dec 22, 2016 | 28.70 | 28.76 | 28.41 | 28.58 | 409,568 | -0.11(-0.39%) |
Dec 21, 2016 | 28.44 | 28.93 | 28.42 | 28.70 | 711,720 | +0.23(+0.80%) |
Dec 20, 2016 | 28.93 | 28.95 | 28.37 | 28.47 | 591,458 | -0.48(-1.67%) |
Dec 19, 2016 | 28.66 | 28.98 | 28.46 | 28.95 | 620,458 | +0.49(+1.72%) |
Dec 16, 2016 | 27.87 | 28.58 | 27.74 | 28.46 | 1,701,246 | +0.62(+2.22%) |
Dec 15, 2016 | 27.26 | 27.88 | 27.10 | 27.84 | 449,194 | +0.38(+1.37%) |
Dec 14, 2016 | 28.28 | 28.35 | 27.41 | 27.47 | 464,265 | -0.63(-2.26%) |
Dec 13, 2016 | 28.30 | 28.46 | 27.96 | 28.10 | 1,016,368 | -0.12(-0.43%) |
Dec 12, 2016 | 28.00 | 28.30 | 27.98 | 28.22 | 506,246 | +0.22(+0.78%) |
Dec 09, 2016 | 27.93 | 28.07 | 27.68 | 28.00 | 757,611 | +0.06(+0.22%) |
Dec 08, 2016 | 27.55 | 28.18 | 27.23 | 27.94 | 786,237 | +0.59(+2.16%) |
Dec 07, 2016 | 27.25 | 27.57 | 27.04 | 27.35 | 531,678 | +0.36(+1.33%) |
Dec 06, 2016 | 27.13 | 27.19 | 26.89 | 26.99 | 437,244 | -0.03(-0.11%) |
Dec 05, 2016 | 26.61 | 27.12 | 26.54 | 27.02 | 737,641 | +0.38(+1.43%) |
Dec 02, 2016 | 26.80 | 27.12 | 26.43 | 26.64 | 696,802 | +0.06(+0.22%) |
Dec 01, 2016 | 26.98 | 27.19 | 26.57 | 26.58 | 817,787 | -0.41(-1.52%) |
Nov 30, 2016 | 27.78 | 27.78 | 26.95 | 26.99 | 677,416 | -0.90(-3.24%) |
Nov 29, 2016 | 28.21 | 28.63 | 27.81 | 27.90 | 1,819,256 | -0.40(-1.42%) |
Nov 28, 2016 | 28.12 | 28.43 | 28.04 | 28.30 | 561,271 | +0.29(+1.04%) |
Nov 25, 2016 | 27.76 | 28.01 | 27.67 | 28.01 | 126,435 | +0.33(+1.19%) |
Nov 23, 2016 | 27.68 | 27.68 | 27.68 | 0 | -0.22(-0.78%) | |
Nov 22, 2016 | 27.92 | 28.00 | 27.74 | 27.90 | 363,593 | +0.10(+0.38%) |
Nov 21, 2016 | 27.81 | 28.19 | 27.75 | 27.79 | 476,499 | +0.16(+0.57%) |
Nov 18, 2016 | 27.81 | 27.99 | 27.45 | 27.63 | 286,554 | -0.19(-0.70%) |
Nov 17, 2016 | 27.78 | 27.98 | 27.71 | 27.83 | 367,109 | +0.16(+0.59%) |
Nov 16, 2016 | 27.71 | 27.77 | 27.26 | 27.66 | 454,523 | +0.04(+0.16%) |
Nov 15, 2016 | 27.40 | 27.92 | 27.11 | 27.62 | 447,747 | +0.39(+1.42%) |
Nov 14, 2016 | 27.20 | 27.50 | 26.69 | 27.23 | 670,387 | -0.04(-0.14%) |
Nov 11, 2016 | 27.19 | 27.72 | 27.07 | 27.27 | 575,617 | +0.12(+0.44%) |
Nov 10, 2016 | 28.01 | 28.01 | 27.04 | 27.15 | 748,735 | -0.96(-3.42%) |
Nov 09, 2016 | 29.19 | 29.19 | 28.09 | 28.11 | 582,371 | -1.50(-5.07%) |
Nov 08, 2016 | 29.26 | 29.80 | 29.24 | 29.61 | 393,534 | +0.26(+0.89%) |
Nov 07, 2016 | 29.19 | 29.37 | 28.94 | 29.35 | 329,350 | +0.44(+1.52%) |
Nov 04, 2016 | 29.29 | 29.50 | 28.91 | 28.91 | 316,950 | -0.24(-0.82%) |
Nov 03, 2016 | 28.81 | 29.28 | 28.76 | 29.15 | 394,704 | +0.32(+1.11%) |
Nov 02, 2016 | 28.89 | 28.95 | 28.56 | 28.83 | 389,982 | -0.07(-0.23%) |
Nov 01, 2016 | 29.44 | 29.48 | 28.80 | 28.90 | 746,124 | -0.51(-1.75%) |
Oct 31, 2016 | 29.10 | 29.55 | 29.05 | 29.41 | 302,378 | +0.46(+1.60%) |
Oct 28, 2016 | 28.67 | 29.18 | 28.67 | 28.95 | 1,462,406 | +0.30(+1.04%) |
Oct 27, 2016 | 28.61 | 28.75 | 28.44 | 28.65 | 612,413 | +0.01(+0.05%) |
Oct 26, 2016 | 28.30 | 28.72 | 28.20 | 28.63 | 925,776 | -0.03(-0.10%) |
Oct 25, 2016 | 28.54 | 29.08 | 27.61 | 28.66 | 1,677,016 | -1.04(-3.49%) |
Oct 24, 2016 | 29.61 | 29.81 | 29.52 | 29.70 | 464,860 | +0.11(+0.38%) |
Oct 21, 2016 | 29.44 | 29.66 | 29.25 | 29.59 | 721,813 | +0.07(+0.25%) |
Oct 20, 2016 | 29.92 | 30.13 | 29.49 | 29.51 | 802,279 | -0.40(-1.35%) |
Oct 19, 2016 | 30.22 | 30.22 | 29.90 | 29.92 | 383,282 | -0.28(-0.94%) |
Oct 18, 2016 | 30.07 | 30.29 | 29.90 | 30.20 | 261,891 | +0.27(+0.90%) |
Oct 17, 2016 | 29.86 | 30.05 | 29.81 | 29.93 | 398,660 | +0.08(+0.28%) |
Oct 14, 2016 | 30.07 | 30.24 | 29.81 | 29.85 | 320,702 | -0.34(-1.14%) |
Oct 13, 2016 | 29.77 | 30.37 | 29.69 | 30.19 | 392,185 | +0.42(+1.40%) |
Oct 12, 2016 | 29.62 | 29.82 | 29.53 | 29.78 | 365,213 | +0.22(+0.76%) |
Oct 11, 2016 | 29.97 | 29.97 | 29.52 | 29.55 | 306,425 | -0.46(-1.52%) |
Oct 10, 2016 | 29.69 | 30.02 | 29.69 | 30.01 | 231,075 | +0.49(+1.67%) |
Oct 07, 2016 | 29.84 | 29.89 | 29.48 | 29.51 | 412,104 | -0.12(-0.40%) |
Oct 06, 2016 | 29.54 | 29.66 | 29.18 | 29.63 | 671,643 | -0.02(-0.08%) |
Oct 05, 2016 | 29.71 | 29.84 | 29.37 | 29.66 | 589,319 | -0.01(-0.05%) |
Oct 04, 2016 | 30.60 | 30.62 | 29.41 | 29.67 | 1,375,424 | -1.03(-3.35%) |
Oct 03, 2016 | 31.25 | 31.25 | 30.63 | 30.70 | 460,906 | -0.48(-1.53%) |
Sep 30, 2016 | 31.54 | 31.76 | 30.62 | 31.18 | 1,068,614 | -0.43(-1.37%) |
Sep 29, 2016 | 32.06 | 32.06 | 31.28 | 31.61 | 442,674 | -0.32(-1.00%) |
Sep 28, 2016 | 31.93 | 32.03 | 31.51 | 31.93 | 433,275 | +0.05(+0.16%) |
Sep 27, 2016 | 32.14 | 32.38 | 31.74 | 31.88 | 486,509 | -0.16(-0.51%) |
Sep 26, 2016 | 31.98 | 32.19 | 31.90 | 32.04 | 308,789 | -0.04(-0.12%) |
Sep 23, 2016 | 31.34 | 32.38 | 30.81 | 32.08 | 881,121 | -0.42(-1.29%) |
Sep 22, 2016 | 32.22 | 32.67 | 32.19 | 32.50 | 500,639 | +0.28(+0.88%) |
Sep 21, 2016 | 31.43 | 32.25 | 31.43 | 32.22 | 320,352 | +0.89(+2.83%) |
Sep 20, 2016 | 31.26 | 31.57 | 31.24 | 31.33 | 298,743 | +0.11(+0.36%) |
Sep 19, 2016 | 30.66 | 31.23 | 30.60 | 31.22 | 596,945 | +0.47(+1.53%) |
Sep 16, 2016 | 30.78 | 31.00 | 30.65 | 30.75 | 1,424,875 | -0.04(-0.12%) |
Sep 15, 2016 | 30.75 | 30.95 | 30.69 | 30.78 | 341,796 | +0.08(+0.27%) |
Sep 14, 2016 | 30.77 | 31.04 | 30.60 | 30.70 | 333,940 | -0.13(-0.44%) |
Sep 13, 2016 | 30.60 | 30.94 | 30.51 | 30.84 | 605,760 | +0.14(+0.46%) |
Sep 12, 2016 | 30.51 | 30.85 | 30.38 | 30.69 | 428,817 | +0.11(+0.37%) |
Sep 09, 2016 | 31.43 | 31.61 | 30.52 | 30.58 | 452,263 | -1.01(-3.19%) |
Sep 08, 2016 | 31.25 | 31.78 | 31.19 | 31.59 | 329,814 | -0.09(-0.28%) |
Sep 07, 2016 | 31.25 | 31.75 | 31.13 | 31.68 | 518,388 | +0.29(+0.93%) |
Sep 06, 2016 | 31.20 | 31.43 | 31.08 | 31.39 | 312,552 | +0.21(+0.66%) |
Sep 02, 2016 | 30.92 | 31.18 | 31.18 | 31.18 | 300,133 | +0.36(+1.17%) |
Sep 01, 2016 | 30.84 | 30.94 | 30.68 | 30.82 | 440,546 | +0.09(+0.29%) |
Aug 31, 2016 | 30.99 | 31.12 | 30.61 | 30.73 | 457,871 | -0.21(-0.69%) |
Aug 30, 2016 | 31.14 | 31.44 | 30.88 | 30.94 | 504,275 | -0.30(-0.97%) |
Aug 29, 2016 | 31.03 | 31.36 | 31.03 | 31.25 | 422,807 | +0.22(+0.71%) |
Aug 26, 2016 | 31.88 | 32.05 | 30.97 | 31.02 | 309,309 | -0.87(-2.73%) |
Aug 25, 2016 | 31.99 | 32.15 | 31.83 | 31.90 | 535,336 | -0.04(-0.12%) |
Aug 24, 2016 | 31.98 | 32.12 | 31.71 | 31.93 | 569,572 | -0.18(-0.55%) |
Aug 23, 2016 | 32.22 | 32.40 | 32.06 | 32.11 | 471,148 | -0.02(-0.07%) |
Aug 22, 2016 | 32.10 | 32.32 | 32.01 | 32.13 | 188,382 | +0.10(+0.32%) |
Aug 19, 2016 | 31.93 | 32.15 | 31.77 | 32.03 | 482,605 | -0.10(-0.32%) |
Aug 18, 2016 | 31.95 | 32.15 | 31.94 | 32.13 | 451,624 | +0.26(+0.81%) |
Aug 17, 2016 | 31.73 | 31.98 | 31.36 | 31.87 | 636,610 | +0.15(+0.47%) |
Aug 16, 2016 | 32.37 | 32.52 | 31.67 | 31.73 | 346,041 | -0.42(-1.31%) |
Aug 15, 2016 | 32.55 | 32.72 | 32.15 | 32.15 | 477,522 | -0.30(-0.91%) |
Aug 12, 2016 | 32.38 | 32.75 | 32.38 | 32.44 | 535,875 | +0.03(+0.09%) |
Aug 11, 2016 | 32.50 | 32.64 | 32.33 | 32.41 | 171,308 | -0.04(-0.14%) |
Aug 10, 2016 | 32.50 | 32.75 | 32.39 | 32.46 | 330,827 | +0.04(+0.14%) |
Aug 09, 2016 | 32.50 | 32.80 | 32.38 | 32.41 | 569,113 | -0.09(-0.27%) |
Aug 08, 2016 | 32.83 | 33.13 | 32.50 | 32.50 | 655,268 | -0.34(-1.03%) |
Aug 05, 2016 | 33.28 | 33.31 | 32.77 | 32.84 | 450,136 | -0.36(-1.09%) |
Aug 04, 2016 | 33.22 | 33.47 | 33.12 | 33.20 | 458,774 | +0.07(+0.22%) |
Aug 03, 2016 | 33.14 | 33.32 | 33.02 | 33.13 | 480,523 | -0.10(-0.31%) |
Aug 02, 2016 | 33.23 | 33.38 | 32.97 | 33.23 | 473,658 | -0.10(-0.31%) |
Aug 01, 2016 | 33.29 | 33.43 | 33.07 | 33.34 | 649,051 | -0.01(-0.02%) |
Jul 29, 2016 | 32.99 | 33.49 | 32.99 | 33.34 | 553,367 | +0.40(+1.21%) |
Jul 28, 2016 | 32.90 | 33.04 | 32.77 | 32.94 | 625,201 | +0.07(+0.20%) |
Jul 27, 2016 | 33.27 | 33.48 | 32.68 | 32.88 | 461,462 | -0.41(-1.22%) |
Jul 26, 2016 | 33.37 | 33.45 | 33.14 | 33.28 | 529,225 | -0.03(-0.09%) |
Jul 25, 2016 | 33.42 | 33.57 | 33.20 | 33.31 | 609,485 | -0.02(-0.07%) |
Jul 22, 2016 | 32.84 | 33.51 | 32.78 | 33.34 | 684,228 | +0.43(+1.30%) |
Jul 21, 2016 | 32.82 | 33.02 | 32.71 | 32.91 | 734,827 | +0.03(+0.09%) |
Jul 20, 2016 | 33.42 | 33.42 | 32.73 | 32.88 | 946,035 | -0.36(-1.09%) |
Jul 19, 2016 | 33.61 | 33.84 | 33.16 | 33.24 | 1,329,001 | -0.67(-1.98%) |
Jul 18, 2016 | 34.07 | 34.30 | 33.79 | 33.91 | 649,578 | -0.11(-0.33%) |
Jul 15, 2016 | 33.89 | 34.05 | 33.54 | 34.02 | 448,391 | +0.08(+0.24%) |
Jul 14, 2016 | 33.85 | 33.94 | 33.65 | 33.94 | 343,905 | +0.10(+0.28%) |
Jul 13, 2016 | 33.85 | 33.95 | 33.62 | 33.85 | 728,930 | +0.27(+0.79%) |
Jul 12, 2016 | 33.68 | 33.97 | 33.55 | 33.58 | 603,605 | -0.30(-0.89%) |
Jul 11, 2016 | 33.82 | 33.97 | 33.52 | 33.88 | 446,501 | -0.01(-0.02%) |
Jul 08, 2016 | 33.42 | 33.95 | 33.67 | 33.89 | 622,539 | +0.22(+0.66%) |
Jul 07, 2016 | 34.02 | 34.35 | 33.47 | 33.67 | 558,792 | -0.56(-1.64%) |
Jul 06, 2016 | 34.09 | 34.30 | 33.91 | 34.23 | 729,736 | +0.03(+0.09%) |
Jul 05, 2016 | 34.32 | 34.37 | 33.96 | 34.20 | 640,116 | -0.14(-0.41%) |
Jul 01, 2016 | 34.03 | 34.34 | 34.34 | 34.34 | 833,117 | +0.32(+0.93%) |
Jun 30, 2016 | 33.77 | 34.34 | 33.75 | 34.02 | 1,003,571 | +0.18(+0.52%) |
Jun 29, 2016 | 33.59 | 33.88 | 33.42 | 33.85 | 890,455 | +0.57(+1.71%) |
Jun 28, 2016 | 32.89 | 33.43 | 32.55 | 33.28 | 855,614 | +0.35(+1.08%) |
Jun 27, 2016 | 32.06 | 33.03 | 31.66 | 32.92 | 630,527 | +0.75(+2.34%) |
Jun 24, 2016 | 31.90 | 32.42 | 31.56 | 32.17 | 758,562 | -0.19(-0.59%) |
Jun 23, 2016 | 32.12 | 32.37 | 31.76 | 32.36 | 547,634 | +0.37(+1.15%) |
Jun 22, 2016 | 32.80 | 32.80 | 31.95 | 31.99 | 692,736 | -0.72(-2.19%) |
Jun 21, 2016 | 32.07 | 32.81 | 31.79 | 32.71 | 704,071 | +0.66(+2.05%) |
Jun 20, 2016 | 32.04 | 32.11 | 31.71 | 32.05 | 583,635 | -0.04(-0.11%) |
Jun 17, 2016 | 32.08 | 32.25 | 31.67 | 32.09 | 591,453 | +0.03(+0.09%) |
Jun 16, 2016 | 31.64 | 32.08 | 31.58 | 32.06 | 571,414 | +0.22(+0.70%) |
Jun 15, 2016 | 32.10 | 32.38 | 31.67 | 31.84 | 916,290 | -0.43(-1.33%) |
Jun 14, 2016 | 32.03 | 32.28 | 31.78 | 32.27 | 520,430 | +0.31(+0.97%) |
Jun 13, 2016 | 32.13 | 32.34 | 31.79 | 31.95 | 385,156 | -0.25(-0.78%) |
Jun 10, 2016 | 31.93 | 32.24 | 31.78 | 32.21 | 344,230 | +0.16(+0.51%) |
Jun 09, 2016 | 31.88 | 32.15 | 31.69 | 32.04 | 649,583 | +0.07(+0.21%) |
Jun 08, 2016 | 32.02 | 32.31 | 31.88 | 31.98 | 608,763 | -0.17(-0.52%) |
Jun 07, 2016 | 32.26 | 32.35 | 31.84 | 32.15 | 715,292 | -0.04(-0.14%) |
Jun 06, 2016 | 31.91 | 32.26 | 31.77 | 32.19 | 948,085 | +0.19(+0.59%) |
Jun 03, 2016 | 31.03 | 32.02 | 31.03 | 32.00 | 647,958 | +0.88(+2.82%) |
Jun 02, 2016 | 31.04 | 31.26 | 30.85 | 31.12 | 593,398 | +0.04(+0.14%) |
Jun 01, 2016 | 30.81 | 31.11 | 30.69 | 31.08 | 696,669 | +0.34(+1.12%) |
May 31, 2016 | 30.51 | 30.86 | 30.31 | 30.73 | 380,955 | +0.23(+0.77%) |
May 27, 2016 | 30.35 | 30.50 | 30.50 | 30.50 | 190,590 | +0.19(+0.63%) |
May 26, 2016 | 30.02 | 30.40 | 29.63 | 30.31 | 288,875 | +0.29(+0.95%) |
May 25, 2016 | 30.33 | 30.43 | 29.80 | 30.02 | 551,088 | -0.31(-1.04%) |
May 24, 2016 | 29.73 | 30.36 | 29.71 | 30.34 | 390,847 | +0.61(+2.07%) |
May 23, 2016 | 29.68 | 29.94 | 29.64 | 29.72 | 273,381 | -0.02(-0.07%) |
May 20, 2016 | 29.64 | 29.88 | 29.49 | 29.75 | 253,918 | +0.04(+0.12%) |
May 19, 2016 | 29.32 | 29.75 | 29.22 | 29.71 | 420,961 | +0.41(+1.40%) |
May 18, 2016 | 29.57 | 29.75 | 29.19 | 29.30 | 376,298 | -0.39(-1.31%) |
May 17, 2016 | 30.14 | 30.16 | 29.53 | 29.69 | 363,341 | -0.55(-1.81%) |
May 16, 2016 | 30.13 | 30.31 | 29.86 | 30.24 | 553,259 | +0.16(+0.53%) |
May 13, 2016 | 29.78 | 30.09 | 29.59 | 30.08 | 711,996 | +0.39(+1.31%) |
May 12, 2016 | 29.58 | 29.76 | 29.38 | 29.69 | 619,445 | +0.15(+0.52%) |
May 11, 2016 | 29.47 | 29.64 | 29.17 | 29.53 | 384,604 | +0.12(+0.42%) |
May 10, 2016 | 29.59 | 29.71 | 29.06 | 29.41 | 706,337 | -0.03(-0.10%) |
May 09, 2016 | 29.56 | 29.61 | 29.13 | 29.44 | 375,907 | -0.05(-0.17%) |
May 06, 2016 | 29.57 | 29.57 | 28.95 | 29.49 | 382,302 | -0.05(-0.17%) |
May 05, 2016 | 29.81 | 30.27 | 29.46 | 29.54 | 392,293 | -0.34(-1.13%) |
May 04, 2016 | 29.37 | 30.16 | 29.37 | 29.88 | 775,715 | +0.39(+1.34%) |
May 03, 2016 | 29.75 | 29.93 | 29.12 | 29.48 | 648,748 | -0.27(-0.91%) |