Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.44 | 40.44 | 39.19 | 39.98 | 225,261 | -0.46(-1.14%) |
Apr 27, 2017 | 40.00 | 40.70 | 39.80 | 40.44 | 357,862 | +0.57(+1.43%) |
Apr 26, 2017 | 39.54 | 40.05 | 39.39 | 39.87 | 272,994 | +0.35(+0.89%) |
Apr 25, 2017 | 39.49 | 40.13 | 39.47 | 39.52 | 431,141 | +0.38(+0.97%) |
Apr 24, 2017 | 40.00 | 40.00 | 39.00 | 39.14 | 237,591 | -0.27(-0.69%) |
Apr 21, 2017 | 39.70 | 39.85 | 39.38 | 39.41 | 193,390 | -0.28(-0.71%) |
Apr 20, 2017 | 39.86 | 39.89 | 39.14 | 39.69 | 160,261 | +0.22(+0.56%) |
Apr 19, 2017 | 39.50 | 40.09 | 39.41 | 39.47 | 326,175 | +0.17(+0.43%) |
Apr 18, 2017 | 38.71 | 39.37 | 38.71 | 39.30 | 409,307 | +0.44(+1.13%) |
Apr 17, 2017 | 38.30 | 38.92 | 38.19 | 38.86 | 176,472 | +0.52(+1.36%) |
Apr 13, 2017 | 38.56 | 38.89 | 37.31 | 38.34 | 437,538 | -0.56(-1.44%) |
Apr 12, 2017 | 38.92 | 39.09 | 38.74 | 38.90 | 162,063 | +0.06(+0.15%) |
Apr 11, 2017 | 38.80 | 39.00 | 38.37 | 38.84 | 236,976 | -0.13(-0.33%) |
Apr 10, 2017 | 39.16 | 39.52 | 38.90 | 38.97 | 325,263 | -0.31(-0.79%) |
Apr 07, 2017 | 39.23 | 39.84 | 38.95 | 39.28 | 433,500 | -0.24(-0.61%) |
Apr 06, 2017 | 39.13 | 39.70 | 38.61 | 39.52 | 606,914 | +0.54(+1.39%) |
Apr 05, 2017 | 38.25 | 39.43 | 37.45 | 38.98 | 2,097,926 | +1.92(+5.18%) |
Apr 04, 2017 | 36.72 | 37.17 | 36.72 | 37.06 | 146,431 | +0.11(+0.30%) |
Apr 03, 2017 | 36.96 | 37.37 | 36.76 | 36.95 | 194,953 | -0.12(-0.32%) |
Mar 31, 2017 | 36.98 | 37.43 | 36.68 | 37.07 | 425,464 | -0.05(-0.13%) |
Mar 30, 2017 | 36.83 | 37.16 | 36.64 | 37.12 | 182,307 | +0.39(+1.06%) |
Mar 29, 2017 | 36.98 | 37.08 | 36.60 | 36.73 | 213,907 | -0.33(-0.89%) |
Mar 28, 2017 | 36.81 | 37.36 | 36.73 | 37.06 | 354,926 | +0.25(+0.68%) |
Mar 27, 2017 | 35.88 | 37.03 | 35.61 | 36.81 | 329,343 | +0.37(+1.02%) |
Mar 24, 2017 | 36.12 | 36.67 | 36.09 | 36.44 | 263,396 | +0.44(+1.22%) |
Mar 23, 2017 | 35.07 | 36.04 | 34.90 | 36.00 | 378,377 | +0.98(+2.80%) |
Mar 22, 2017 | 35.20 | 35.30 | 34.61 | 35.02 | 178,349 | -0.22(-0.62%) |
Mar 21, 2017 | 37.10 | 37.10 | 35.20 | 35.24 | 353,495 | -1.72(-4.65%) |
Mar 20, 2017 | 36.50 | 37.29 | 36.50 | 36.96 | 253,604 | +0.45(+1.23%) |
Mar 17, 2017 | 36.96 | 37.31 | 36.48 | 36.51 | 494,383 | -0.31(-0.84%) |
Mar 16, 2017 | 37.46 | 37.46 | 36.80 | 36.82 | 466,684 | -0.55(-1.47%) |
Mar 15, 2017 | 37.06 | 37.48 | 36.90 | 37.37 | 185,093 | +0.35(+0.95%) |
Mar 14, 2017 | 37.04 | 37.08 | 36.57 | 37.02 | 124,328 | -0.15(-0.40%) |
Mar 13, 2017 | 37.23 | 36.44 | 37.17 | 208,855 | +0.54(+1.47%) | |
Mar 10, 2017 | 37.15 | 37.15 | 36.45 | 36.63 | 195,195 | -0.13(-0.35%) |
Mar 09, 2017 | 36.96 | 37.33 | 36.28 | 36.76 | 1,154,405 | -0.36(-0.97%) |
Mar 08, 2017 | 36.71 | 37.16 | 36.69 | 37.12 | 357,361 | +0.49(+1.34%) |
Mar 07, 2017 | 35.89 | 36.75 | 35.63 | 36.63 | 285,692 | -0.39(-1.05%) |
Mar 06, 2017 | 36.82 | 37.21 | 36.80 | 37.02 | 644,646 | -0.16(-0.43%) |
Mar 03, 2017 | 36.04 | 37.24 | 35.99 | 37.18 | 567,152 | +1.07(+2.96%) |
Mar 02, 2017 | 36.20 | 36.26 | 35.79 | 36.11 | 534,874 | -0.41(-1.12%) |
Mar 01, 2017 | 35.52 | 36.55 | 35.35 | 36.52 | 699,801 | +1.34(+3.81%) |
Feb 28, 2017 | 35.31 | 35.50 | 34.75 | 35.18 | 560,014 | +0.73(+2.12%) |
Feb 27, 2017 | 34.06 | 34.53 | 33.64 | 34.45 | 380,007 | +0.39(+1.15%) |
Feb 24, 2017 | 33.54 | 34.12 | 33.10 | 34.06 | 487,019 | +0.08(+0.24%) |
Feb 23, 2017 | 34.50 | 34.79 | 33.75 | 33.98 | 564,467 | -0.52(-1.51%) |
Feb 22, 2017 | 35.25 | 35.68 | 34.48 | 34.50 | 309,780 | -1.07(-3.01%) |
Feb 21, 2017 | 35.72 | 35.99 | 35.24 | 35.57 | 457,753 | +0.04(+0.11%) |
Feb 17, 2017 | 35.53 | 35.53 | 35.53 | 0 | +0.92(+2.66%) | |
Feb 16, 2017 | 35.18 | 35.23 | 34.49 | 34.61 | 540,166 | -0.50(-1.42%) |
Feb 15, 2017 | 34.72 | 35.31 | 34.61 | 35.11 | 578,350 | +0.11(+0.31%) |
Feb 14, 2017 | 35.68 | 35.91 | 34.57 | 35.00 | 518,540 | -0.57(-1.60%) |
Feb 13, 2017 | 36.00 | 36.11 | 35.54 | 35.57 | 562,680 | -0.43(-1.19%) |
Feb 10, 2017 | 35.82 | 36.56 | 35.82 | 36.00 | 780,836 | -0.23(-0.63%) |
Feb 09, 2017 | 35.65 | 36.59 | 35.00 | 36.23 | 1,064,429 | +0.44(+1.23%) |
Feb 08, 2017 | 37.60 | 38.61 | 35.17 | 35.79 | 1,296,881 | -1.16(-3.14%) |
Feb 07, 2017 | 37.00 | 37.56 | 36.87 | 36.95 | 454,272 | -0.02(-0.05%) |
Feb 06, 2017 | 37.00 | 37.47 | 36.80 | 36.97 | 477,711 | -0.48(-1.28%) |
Feb 03, 2017 | 36.77 | 37.49 | 36.44 | 37.45 | 430,404 | +1.06(+2.91%) |
Feb 02, 2017 | 35.91 | 36.65 | 35.38 | 36.39 | 253,159 | +0.52(+1.45%) |
Feb 01, 2017 | 36.48 | 36.56 | 35.56 | 35.87 | 257,498 | -0.33(-0.91%) |
Jan 31, 2017 | 35.60 | 36.26 | 35.28 | 36.20 | 213,968 | +0.40(+1.12%) |
Jan 30, 2017 | 35.56 | 36.06 | 34.67 | 35.80 | 365,528 | +0.13(+0.36%) |
Jan 27, 2017 | 36.49 | 36.59 | 35.29 | 35.67 | 353,956 | -0.61(-1.68%) |
Jan 26, 2017 | 36.93 | 37.74 | 36.23 | 36.28 | 850,495 | -0.57(-1.55%) |
Jan 25, 2017 | 40.05 | 40.10 | 35.73 | 36.85 | 4,253,046 | +3.55(+10.66%) |
Jan 24, 2017 | 33.08 | 33.68 | 32.64 | 33.30 | 364,123 | +0.48(+1.46%) |
Jan 23, 2017 | 32.58 | 32.84 | 32.18 | 32.82 | 233,087 | +0.17(+0.52%) |
Jan 20, 2017 | 32.73 | 33.02 | 32.30 | 32.65 | 373,766 | +0.00(+0.00%) |
Jan 19, 2017 | 32.28 | 32.76 | 32.01 | 32.65 | 555,626 | +0.42(+1.30%) |
Jan 18, 2017 | 31.46 | 32.23 | 31.39 | 32.23 | 370,154 | +0.93(+2.97%) |
Jan 17, 2017 | 31.54 | 31.87 | 31.14 | 31.30 | 379,394 | -0.63(-1.97%) |
Jan 13, 2017 | 31.93 | 31.93 | 31.93 | 0 | +0.82(+2.64%) | |
Jan 12, 2017 | 31.05 | 31.24 | 30.01 | 31.11 | 288,723 | -0.11(-0.35%) |
Jan 11, 2017 | 31.17 | 31.35 | 31.00 | 31.22 | 238,513 | +0.05(+0.16%) |
Jan 10, 2017 | 31.33 | 31.45 | 30.56 | 31.17 | 264,567 | +0.00(+0.00%) |
Jan 09, 2017 | 30.55 | 31.45 | 30.41 | 31.17 | 696,485 | +0.62(+2.03%) |
Jan 06, 2017 | 30.76 | 30.80 | 30.14 | 30.55 | 512,853 | +0.00(+0.00%) |
Jan 05, 2017 | 30.31 | 30.76 | 30.00 | 30.55 | 494,351 | +0.05(+0.16%) |
Jan 04, 2017 | 29.82 | 30.55 | 29.61 | 30.50 | 821,402 | +0.68(+2.28%) |
Jan 03, 2017 | 28.57 | 29.87 | 28.40 | 29.82 | 1,104,408 | +1.57(+5.56%) |
Dec 30, 2016 | 28.25 | 28.25 | 28.25 | 0 | -0.01(-0.04%) | |
Dec 29, 2016 | 28.23 | 28.39 | 28.02 | 28.26 | 237,273 | +0.05(+0.18%) |
Dec 28, 2016 | 28.69 | 28.77 | 28.00 | 28.21 | 444,903 | -0.31(-1.09%) |
Dec 27, 2016 | 28.24 | 28.74 | 28.24 | 28.52 | 217,526 | +0.16(+0.56%) |
Dec 23, 2016 | 28.36 | 28.36 | 28.36 | 0 | +0.16(+0.57%) | |
Dec 22, 2016 | 28.00 | 28.40 | 27.85 | 28.20 | 881,411 | +0.26(+0.93%) |
Dec 21, 2016 | 28.15 | 28.48 | 27.93 | 27.94 | 477,061 | -0.16(-0.57%) |
Dec 20, 2016 | 28.77 | 28.88 | 28.05 | 28.10 | 708,782 | -0.70(-2.43%) |
Dec 19, 2016 | 29.11 | 29.41 | 28.69 | 28.80 | 815,948 | -0.57(-1.94%) |
Dec 16, 2016 | 29.22 | 29.48 | 28.93 | 29.37 | 749,091 | +0.36(+1.24%) |
Dec 15, 2016 | 29.14 | 29.43 | 28.68 | 29.01 | 664,122 | -0.44(-1.49%) |
Dec 14, 2016 | 30.97 | 31.26 | 29.11 | 29.45 | 1,025,835 | -1.69(-5.43%) |
Dec 13, 2016 | 30.42 | 31.30 | 30.30 | 31.14 | 414,402 | +0.92(+3.04%) |
Dec 12, 2016 | 30.47 | 30.47 | 29.92 | 30.22 | 226,049 | -0.05(-0.17%) |
Dec 09, 2016 | 30.44 | 30.97 | 30.06 | 30.27 | 251,528 | -0.31(-1.01%) |
Dec 08, 2016 | 29.54 | 31.03 | 28.51 | 30.58 | 720,667 | +0.73(+2.45%) |
Dec 07, 2016 | 30.13 | 30.17 | 29.73 | 29.85 | 533,258 | -0.24(-0.80%) |
Dec 06, 2016 | 30.44 | 30.44 | 29.56 | 30.09 | 258,723 | -0.25(-0.82%) |
Dec 05, 2016 | 30.18 | 30.68 | 30.00 | 30.34 | 351,489 | +0.23(+0.76%) |
Dec 02, 2016 | 29.40 | 30.18 | 28.80 | 30.11 | 711,607 | +0.50(+1.69%) |
Dec 01, 2016 | 31.60 | 31.77 | 29.24 | 29.61 | 879,705 | -2.10(-6.62%) |
Nov 30, 2016 | 31.28 | 32.25 | 31.23 | 31.71 | 801,476 | +0.67(+2.16%) |
Nov 29, 2016 | 31.11 | 31.62 | 30.82 | 31.04 | 407,179 | +0.12(+0.39%) |
Nov 28, 2016 | 31.90 | 31.90 | 30.89 | 30.92 | 572,013 | -1.25(-3.89%) |
Nov 25, 2016 | 32.12 | 32.34 | 31.62 | 32.17 | 270,384 | -0.21(-0.65%) |
Nov 23, 2016 | 32.38 | 32.38 | 32.38 | 0 | -0.33(-1.01%) | |
Nov 22, 2016 | 34.00 | 34.00 | 32.63 | 32.71 | 729,701 | -1.04(-3.08%) |
Nov 21, 2016 | 33.76 | 34.49 | 33.53 | 33.75 | 730,563 | -0.09(-0.27%) |
Nov 18, 2016 | 34.68 | 34.99 | 33.46 | 33.84 | 1,237,641 | -0.91(-2.62%) |
Nov 17, 2016 | 33.91 | 34.87 | 33.34 | 34.75 | 468,695 | +0.96(+2.84%) |
Nov 16, 2016 | 33.33 | 33.97 | 32.85 | 33.79 | 254,952 | +0.28(+0.84%) |
Nov 15, 2016 | 32.69 | 34.00 | 32.60 | 33.51 | 442,771 | +0.85(+2.60%) |
Nov 14, 2016 | 35.62 | 35.77 | 31.74 | 32.66 | 1,253,257 | -3.06(-8.57%) |
Nov 11, 2016 | 34.35 | 35.94 | 34.26 | 35.72 | 413,722 | +1.28(+3.72%) |
Nov 10, 2016 | 34.76 | 35.60 | 33.75 | 34.44 | 668,488 | -0.55(-1.57%) |
Nov 09, 2016 | 33.49 | 34.20 | 32.54 | 34.99 | 489,386 | +0.98(+2.88%) |
Nov 08, 2016 | 32.85 | 34.30 | 30.39 | 34.01 | 1,642,053 | -0.35(-1.02%) |
Nov 07, 2016 | 32.78 | 35.12 | 32.51 | 34.36 | 1,168,346 | +2.32(+7.24%) |
Nov 04, 2016 | 32.50 | 32.97 | 32.00 | 32.04 | 709,865 | -0.34(-1.05%) |
Nov 03, 2016 | 32.73 | 33.28 | 32.05 | 32.38 | 626,532 | -0.66(-2.00%) |
Nov 02, 2016 | 35.16 | 35.16 | 32.81 | 33.04 | 650,403 | -2.36(-6.67%) |
Nov 01, 2016 | 36.39 | 36.52 | 35.10 | 35.40 | 271,034 | -1.05(-2.88%) |
Oct 31, 2016 | 36.29 | 36.59 | 35.96 | 36.45 | 292,335 | +0.29(+0.80%) |
Oct 28, 2016 | 36.11 | 36.80 | 36.07 | 36.16 | 126,453 | +0.07(+0.19%) |
Oct 27, 2016 | 37.02 | 37.08 | 35.87 | 36.09 | 142,586 | -0.61(-1.66%) |
Oct 26, 2016 | 37.00 | 37.17 | 36.54 | 36.70 | 203,163 | -0.21(-0.57%) |
Oct 25, 2016 | 37.14 | 37.31 | 36.68 | 36.91 | 200,183 | -0.29(-0.78%) |
Oct 24, 2016 | 36.34 | 37.22 | 36.34 | 37.20 | 178,069 | +0.95(+2.62%) |
Oct 21, 2016 | 35.12 | 36.39 | 34.40 | 36.25 | 360,979 | +1.04(+2.95%) |
Oct 20, 2016 | 35.30 | 35.41 | 34.78 | 35.21 | 170,060 | -0.08(-0.23%) |
Oct 19, 2016 | 35.43 | 35.55 | 35.20 | 35.29 | 131,594 | +0.00(+0.00%) |
Oct 18, 2016 | 36.32 | 36.32 | 35.25 | 35.29 | 179,111 | -0.19(-0.54%) |
Oct 17, 2016 | 35.33 | 35.75 | 35.33 | 35.48 | 171,255 | -0.07(-0.20%) |
Oct 14, 2016 | 35.47 | 35.84 | 35.33 | 35.55 | 269,070 | +0.31(+0.88%) |
Oct 13, 2016 | 35.62 | 35.77 | 35.02 | 35.24 | 362,916 | -0.58(-1.62%) |
Oct 12, 2016 | 36.15 | 36.27 | 35.76 | 35.82 | 199,212 | -0.47(-1.30%) |
Oct 11, 2016 | 37.73 | 37.73 | 35.91 | 36.29 | 231,118 | -1.40(-3.71%) |
Oct 10, 2016 | 36.84 | 37.78 | 36.72 | 37.69 | 170,546 | +0.86(+2.34%) |
Oct 07, 2016 | 36.89 | 37.15 | 36.52 | 36.83 | 261,406 | -0.02(-0.05%) |
Oct 06, 2016 | 37.00 | 37.26 | 36.79 | 36.85 | 226,418 | -0.23(-0.62%) |
Oct 05, 2016 | 37.64 | 37.75 | 36.81 | 37.08 | 322,313 | -0.59(-1.57%) |
Oct 04, 2016 | 37.80 | 38.11 | 37.62 | 37.67 | 268,292 | -0.29(-0.76%) |
Oct 03, 2016 | 38.00 | 38.47 | 37.77 | 37.96 | 296,287 | -0.36(-0.94%) |
Sep 30, 2016 | 37.70 | 38.53 | 37.44 | 38.32 | 432,412 | +0.63(+1.67%) |
Sep 29, 2016 | 38.43 | 38.51 | 37.63 | 37.69 | 207,824 | -0.85(-2.21%) |
Sep 28, 2016 | 38.15 | 38.72 | 38.05 | 38.54 | 704,296 | +0.53(+1.39%) |
Sep 27, 2016 | 37.73 | 38.15 | 37.64 | 38.01 | 352,389 | +0.36(+0.96%) |
Sep 26, 2016 | 37.42 | 37.91 | 37.40 | 37.65 | 566,911 | -0.10(-0.26%) |
Sep 23, 2016 | 38.12 | 38.20 | 37.47 | 37.75 | 638,351 | -0.39(-1.02%) |
Sep 22, 2016 | 38.36 | 38.36 | 37.71 | 38.14 | 294,803 | +0.14(+0.37%) |
Sep 21, 2016 | 37.51 | 38.08 | 37.42 | 38.00 | 241,655 | +0.73(+1.96%) |
Sep 20, 2016 | 37.70 | 38.08 | 37.25 | 37.27 | 156,696 | -0.49(-1.30%) |
Sep 19, 2016 | 37.60 | 38.32 | 37.11 | 37.76 | 346,991 | +0.78(+2.11%) |
Sep 16, 2016 | 36.95 | 37.11 | 36.67 | 36.98 | 705,788 | +0.06(+0.16%) |
Sep 15, 2016 | 35.91 | 37.08 | 35.91 | 36.92 | 206,254 | +0.84(+2.33%) |
Sep 14, 2016 | 36.05 | 36.77 | 35.77 | 36.08 | 282,050 | +0.20(+0.56%) |
Sep 13, 2016 | 36.26 | 36.85 | 35.78 | 35.88 | 422,849 | -0.70(-1.91%) |
Sep 12, 2016 | 36.12 | 36.70 | 35.73 | 36.58 | 454,782 | +0.44(+1.22%) |
Sep 09, 2016 | 36.77 | 37.29 | 36.12 | 36.14 | 177,045 | -1.14(-3.06%) |
Sep 08, 2016 | 36.90 | 37.43 | 36.56 | 37.28 | 278,905 | +0.42(+1.14%) |
Sep 07, 2016 | 37.98 | 37.98 | 36.66 | 36.86 | 460,396 | -1.45(-3.78%) |
Sep 06, 2016 | 37.49 | 38.64 | 37.49 | 38.31 | 358,931 | +0.74(+1.97%) |
Sep 02, 2016 | 37.00 | 37.57 | 37.57 | 37.57 | 168,800 | +0.66(+1.79%) |
Sep 01, 2016 | 36.53 | 36.97 | 36.31 | 36.91 | 261,147 | +0.21(+0.57%) |
Aug 31, 2016 | 36.39 | 36.77 | 36.05 | 36.70 | 230,269 | +0.31(+0.85%) |
Aug 30, 2016 | 36.54 | 36.89 | 36.07 | 36.39 | 210,421 | -0.09(-0.25%) |
Aug 29, 2016 | 36.09 | 36.51 | 35.99 | 36.48 | 171,257 | +0.33(+0.91%) |
Aug 26, 2016 | 35.91 | 36.49 | 35.72 | 36.15 | 239,157 | -0.16(-0.44%) |
Aug 25, 2016 | 35.81 | 36.71 | 35.63 | 36.31 | 167,319 | +0.53(+1.48%) |
Aug 24, 2016 | 36.34 | 36.50 | 35.66 | 35.78 | 172,511 | -0.58(-1.60%) |
Aug 23, 2016 | 35.73 | 36.54 | 35.73 | 36.36 | 208,269 | +0.77(+2.16%) |
Aug 22, 2016 | 35.19 | 35.80 | 35.14 | 35.59 | 252,494 | +0.16(+0.45%) |
Aug 19, 2016 | 35.06 | 35.59 | 34.90 | 35.43 | 203,267 | +0.28(+0.80%) |
Aug 18, 2016 | 34.93 | 35.61 | 34.75 | 35.15 | 224,214 | +0.18(+0.51%) |
Aug 17, 2016 | 35.39 | 35.45 | 34.83 | 34.97 | 139,929 | -0.35(-0.99%) |
Aug 16, 2016 | 35.22 | 35.72 | 35.04 | 35.32 | 463,440 | -0.12(-0.34%) |
Aug 15, 2016 | 34.91 | 35.84 | 34.91 | 35.44 | 492,732 | -0.04(-0.11%) |
Aug 12, 2016 | 35.46 | 35.67 | 35.17 | 35.48 | 286,634 | +0.16(+0.45%) |
Aug 11, 2016 | 35.11 | 35.73 | 34.29 | 35.32 | 617,902 | -0.14(-0.39%) |
Aug 10, 2016 | 35.50 | 35.70 | 35.31 | 35.46 | 323,362 | -0.03(-0.08%) |
Aug 09, 2016 | 34.95 | 35.57 | 34.88 | 35.49 | 256,918 | +0.20(+0.57%) |
Aug 08, 2016 | 35.36 | 35.97 | 35.21 | 35.29 | 212,455 | -0.26(-0.73%) |
Aug 05, 2016 | 34.82 | 35.68 | 34.54 | 35.55 | 489,830 | +0.80(+2.30%) |
Aug 04, 2016 | 33.96 | 34.92 | 33.96 | 34.75 | 341,356 | +0.82(+2.42%) |
Aug 03, 2016 | 34.00 | 34.41 | 31.88 | 33.93 | 719,670 | +0.05(+0.15%) |
Aug 02, 2016 | 33.65 | 34.26 | 33.34 | 33.88 | 452,579 | -0.10(-0.29%) |
Aug 01, 2016 | 34.27 | 34.58 | 33.37 | 33.98 | 693,256 | -0.46(-1.34%) |
Jul 29, 2016 | 35.00 | 35.00 | 34.11 | 34.44 | 601,966 | -0.56(-1.60%) |
Jul 28, 2016 | 34.71 | 35.18 | 34.70 | 35.00 | 506,068 | +0.41(+1.19%) |
Jul 27, 2016 | 34.42 | 34.74 | 34.10 | 34.59 | 242,841 | +0.14(+0.41%) |
Jul 26, 2016 | 34.19 | 34.68 | 33.98 | 34.45 | 373,636 | +0.37(+1.09%) |
Jul 25, 2016 | 33.84 | 34.37 | 33.80 | 34.08 | 179,135 | +0.17(+0.50%) |
Jul 22, 2016 | 33.41 | 33.99 | 33.22 | 33.91 | 234,100 | +0.39(+1.16%) |
Jul 21, 2016 | 33.39 | 33.76 | 33.27 | 33.52 | 375,407 | +0.13(+0.39%) |
Jul 20, 2016 | 32.51 | 33.86 | 32.40 | 33.39 | 302,870 | +1.10(+3.41%) |
Jul 19, 2016 | 32.57 | 32.76 | 32.16 | 32.29 | 199,387 | -0.26(-0.80%) |
Jul 18, 2016 | 32.09 | 32.71 | 32.05 | 32.55 | 266,878 | +0.20(+0.62%) |
Jul 15, 2016 | 32.18 | 32.94 | 31.87 | 32.35 | 347,433 | +0.10(+0.31%) |
Jul 14, 2016 | 31.88 | 32.26 | 31.20 | 32.25 | 532,546 | +0.87(+2.77%) |
Jul 13, 2016 | 32.24 | 32.42 | 31.25 | 31.38 | 299,939 | -0.83(-2.58%) |
Jul 12, 2016 | 32.05 | 32.47 | 31.81 | 32.21 | 365,360 | +0.27(+0.85%) |
Jul 11, 2016 | 31.58 | 32.33 | 31.53 | 31.94 | 585,641 | +0.39(+1.24%) |
Jul 08, 2016 | 30.81 | 31.67 | 30.51 | 31.55 | 434,847 | +1.04(+3.41%) |
Jul 07, 2016 | 29.52 | 30.58 | 29.52 | 30.51 | 399,929 | +0.83(+2.80%) |
Jul 06, 2016 | 29.67 | 30.00 | 29.27 | 29.68 | 209,382 | +0.00(+0.00%) |
Jul 05, 2016 | 29.06 | 29.81 | 28.76 | 29.68 | 419,724 | +0.49(+1.68%) |
Jul 01, 2016 | 29.17 | 29.19 | 29.19 | 29.19 | 372,500 | -0.19(-0.65%) |
Jun 30, 2016 | 29.47 | 29.57 | 28.80 | 29.38 | 288,528 | -0.02(-0.07%) |
Jun 29, 2016 | 28.85 | 29.47 | 28.19 | 29.40 | 303,480 | +0.91(+3.19%) |
Jun 28, 2016 | 27.96 | 28.64 | 27.60 | 28.49 | 491,924 | +1.02(+3.71%) |
Jun 27, 2016 | 29.84 | 29.91 | 27.20 | 27.47 | 650,432 | -2.67(-8.86%) |
Jun 24, 2016 | 30.28 | 30.86 | 29.88 | 30.14 | 2,296,253 | -1.06(-3.40%) |
Jun 23, 2016 | 30.40 | 31.22 | 30.15 | 31.20 | 503,861 | +1.09(+3.62%) |
Jun 22, 2016 | 31.01 | 31.13 | 30.08 | 30.11 | 417,781 | -0.87(-2.81%) |
Jun 21, 2016 | 31.07 | 31.30 | 30.72 | 30.98 | 267,286 | -0.03(-0.10%) |
Jun 20, 2016 | 29.66 | 31.41 | 29.60 | 31.01 | 446,527 | +0.78(+2.58%) |
Jun 17, 2016 | 29.83 | 30.64 | 29.58 | 30.23 | 484,101 | +0.50(+1.68%) |
Jun 16, 2016 | 29.75 | 30.00 | 29.46 | 29.73 | 332,590 | -0.23(-0.77%) |
Jun 15, 2016 | 29.77 | 30.18 | 29.60 | 29.96 | 645,379 | -0.18(-0.60%) |
Jun 14, 2016 | 29.92 | 30.34 | 29.60 | 30.14 | 358,791 | +0.18(+0.60%) |
Jun 13, 2016 | 30.47 | 31.10 | 29.91 | 29.96 | 436,013 | -0.54(-1.77%) |
Jun 10, 2016 | 31.84 | 31.84 | 30.37 | 30.50 | 766,392 | -1.77(-5.48%) |
Jun 09, 2016 | 32.45 | 32.69 | 32.10 | 32.27 | 238,154 | -0.28(-0.86%) |
Jun 08, 2016 | 32.16 | 32.71 | 32.03 | 32.55 | 205,816 | +0.20(+0.62%) |
Jun 07, 2016 | 31.49 | 32.52 | 31.18 | 32.35 | 388,039 | +0.86(+2.73%) |
Jun 06, 2016 | 31.03 | 31.85 | 30.87 | 31.49 | 430,907 | +0.28(+0.90%) |
Jun 03, 2016 | 31.10 | 31.89 | 30.59 | 31.21 | 353,977 | +0.11(+0.35%) |
Jun 02, 2016 | 30.34 | 31.27 | 29.70 | 31.10 | 439,504 | +0.58(+1.90%) |
Jun 01, 2016 | 29.90 | 30.62 | 29.23 | 30.52 | 793,863 | +0.36(+1.19%) |
May 31, 2016 | 29.15 | 30.53 | 29.15 | 30.16 | 695,357 | +0.88(+3.01%) |
May 27, 2016 | 27.72 | 29.28 | 29.28 | 29.28 | 713,000 | +1.58(+5.70%) |
May 26, 2016 | 28.00 | 28.02 | 27.06 | 27.70 | 426,468 | -0.22(-0.79%) |
May 25, 2016 | 27.91 | 28.09 | 27.73 | 27.92 | 395,155 | +0.02(+0.07%) |
May 24, 2016 | 28.14 | 28.14 | 27.69 | 27.90 | 511,883 | +0.08(+0.29%) |
May 23, 2016 | 26.33 | 28.27 | 26.33 | 27.82 | 798,749 | +1.13(+4.23%) |
May 20, 2016 | 25.94 | 26.75 | 25.78 | 26.69 | 300,596 | +0.85(+3.29%) |
May 19, 2016 | 26.41 | 26.83 | 25.76 | 25.84 | 298,241 | -0.57(-2.16%) |
May 18, 2016 | 25.83 | 26.58 | 25.59 | 26.41 | 389,053 | +0.42(+1.62%) |
May 17, 2016 | 25.88 | 26.48 | 25.74 | 25.99 | 562,975 | +0.13(+0.50%) |
May 16, 2016 | 25.04 | 26.08 | 25.04 | 25.86 | 337,075 | +0.37(+1.45%) |
May 13, 2016 | 25.78 | 26.06 | 25.26 | 25.49 | 557,644 | -0.54(-2.07%) |
May 12, 2016 | 26.22 | 27.09 | 25.62 | 26.03 | 623,943 | +0.08(+0.31%) |
May 11, 2016 | 24.89 | 27.12 | 23.55 | 25.95 | 1,340,680 | +0.06(+0.23%) |
May 10, 2016 | 25.37 | 26.14 | 25.02 | 25.89 | 908,349 | +0.63(+2.49%) |
May 09, 2016 | 24.82 | 25.58 | 24.50 | 25.26 | 516,933 | +0.51(+2.06%) |
May 06, 2016 | 25.28 | 25.47 | 24.17 | 24.75 | 550,976 | -0.81(-3.17%) |
May 05, 2016 | 25.94 | 26.04 | 25.45 | 25.56 | 271,500 | -0.21(-0.81%) |
May 04, 2016 | 25.86 | 26.36 | 25.48 | 25.77 | 217,016 | -0.17(-0.66%) |
May 03, 2016 | 25.47 | 26.32 | 25.46 | 25.94 | 319,362 | +0.30(+1.17%) |