Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.37 | 31.45 | 30.75 | 30.83 | 117,102 | -0.58(-1.84%) |
Apr 27, 2017 | 32.11 | 32.19 | 31.33 | 31.41 | 118,221 | -0.70(-2.18%) |
Apr 26, 2017 | 31.70 | 32.56 | 31.61 | 32.11 | 95,005 | +0.29(+0.91%) |
Apr 25, 2017 | 31.33 | 31.86 | 31.28 | 31.82 | 74,589 | +0.50(+1.58%) |
Apr 24, 2017 | 31.49 | 31.53 | 31.16 | 31.33 | 113,042 | +0.16(+0.53%) |
Apr 21, 2017 | 31.24 | 31.37 | 31.12 | 31.16 | 80,660 | -0.08(-0.26%) |
Apr 20, 2017 | 31.33 | 31.49 | 31.12 | 31.24 | 73,232 | +0.17(+0.53%) |
Apr 19, 2017 | 31.28 | 31.53 | 31.08 | 31.08 | 54,063 | -0.25(-0.79%) |
Apr 18, 2017 | 31.04 | 31.33 | 30.79 | 31.33 | 70,616 | +0.16(+0.53%) |
Apr 17, 2017 | 31.04 | 31.22 | 30.71 | 31.16 | 62,601 | +0.33(+1.07%) |
Apr 13, 2017 | 31.24 | 31.24 | 30.79 | 30.83 | 69,754 | -0.50(-1.58%) |
Apr 12, 2017 | 31.37 | 31.41 | 31.08 | 31.33 | 57,121 | +0.04(+0.13%) |
Apr 11, 2017 | 30.87 | 31.28 | 30.83 | 31.28 | 72,960 | +0.29(+0.93%) |
Apr 10, 2017 | 30.91 | 31.16 | 30.58 | 31.00 | 65,850 | +0.12(+0.40%) |
Apr 07, 2017 | 30.58 | 31.00 | 30.42 | 30.87 | 81,378 | +0.21(+0.67%) |
Apr 06, 2017 | 30.46 | 30.82 | 30.17 | 30.67 | 81,362 | +0.25(+0.81%) |
Apr 05, 2017 | 30.79 | 31.00 | 30.29 | 30.42 | 64,962 | -0.29(-0.94%) |
Apr 04, 2017 | 30.91 | 30.95 | 30.46 | 30.71 | 71,710 | -0.25(-0.80%) |
Apr 03, 2017 | 30.87 | 31.41 | 30.87 | 30.95 | 101,548 | +0.12(+0.40%) |
Mar 31, 2017 | 30.50 | 31.41 | 30.48 | 30.83 | 243,110 | +0.29(+0.95%) |
Mar 30, 2017 | 30.58 | 30.79 | 30.34 | 30.54 | 75,513 | -0.04(-0.13%) |
Mar 29, 2017 | 30.42 | 30.79 | 30.42 | 30.58 | 51,783 | +0.00(+0.00%) |
Mar 28, 2017 | 30.79 | 30.79 | 30.46 | 30.58 | 71,441 | -0.25(-0.80%) |
Mar 27, 2017 | 30.67 | 31.04 | 30.29 | 30.83 | 56,126 | -0.04(-0.13%) |
Mar 24, 2017 | 31.08 | 31.28 | 30.87 | 30.87 | 52,451 | -0.21(-0.66%) |
Mar 23, 2017 | 31.08 | 31.43 | 31.00 | 31.08 | 48,743 | +0.08(+0.27%) |
Mar 22, 2017 | 31.12 | 31.33 | 30.90 | 31.00 | 77,339 | -0.17(-0.53%) |
Mar 21, 2017 | 31.74 | 31.82 | 31.08 | 31.16 | 96,488 | -0.58(-1.82%) |
Mar 20, 2017 | 31.74 | 31.76 | 31.45 | 31.74 | 64,559 | +0.00(+0.00%) |
Mar 17, 2017 | 31.86 | 32.23 | 31.70 | 31.74 | 266,272 | -0.12(-0.39%) |
Mar 16, 2017 | 31.78 | 31.99 | 31.66 | 31.86 | 69,224 | +0.25(+0.78%) |
Mar 15, 2017 | 31.53 | 31.74 | 31.41 | 31.61 | 99,664 | +0.21(+0.66%) |
Mar 14, 2017 | 31.41 | 31.61 | 31.24 | 31.41 | 59,035 | +0.00(+0.00%) |
Mar 13, 2017 | 31.45 | 31.61 | 31.20 | 31.41 | 59,435 | +0.04(+0.13%) |
Mar 10, 2017 | 31.45 | 31.61 | 31.16 | 31.37 | 91,600 | +0.25(+0.80%) |
Mar 09, 2017 | 31.08 | 31.33 | 31.00 | 31.12 | 72,349 | +0.12(+0.40%) |
Mar 08, 2017 | 31.20 | 31.28 | 30.95 | 31.00 | 58,630 | -0.12(-0.40%) |
Mar 07, 2017 | 31.28 | 31.51 | 31.12 | 31.12 | 49,126 | -0.21(-0.66%) |
Mar 06, 2017 | 31.33 | 31.53 | 30.78 | 31.33 | 89,361 | -0.08(-0.26%) |
Mar 03, 2017 | 31.78 | 32.07 | 31.28 | 31.41 | 89,092 | -0.30(-0.93%) |
Mar 02, 2017 | 32.30 | 32.46 | 31.54 | 31.70 | 109,161 | -0.72(-2.22%) |
Mar 01, 2017 | 31.54 | 32.68 | 31.50 | 32.42 | 147,963 | +1.12(+3.58%) |
Feb 28, 2017 | 30.54 | 31.34 | 30.42 | 31.30 | 472,831 | +0.72(+2.35%) |
Feb 27, 2017 | 30.74 | 30.94 | 30.18 | 30.58 | 179,783 | -0.16(-0.52%) |
Feb 24, 2017 | 30.74 | 30.94 | 30.50 | 30.74 | 89,980 | -0.40(-1.28%) |
Feb 23, 2017 | 31.18 | 31.44 | 30.86 | 31.14 | 73,858 | +0.12(+0.39%) |
Feb 22, 2017 | 31.18 | 31.30 | 30.90 | 31.02 | 110,617 | -0.12(-0.39%) |
Feb 21, 2017 | 30.58 | 31.14 | 30.58 | 31.14 | 80,292 | +0.48(+1.56%) |
Feb 17, 2017 | 30.66 | 30.66 | 30.66 | 0 | +0.12(+0.39%) | |
Feb 16, 2017 | 30.18 | 31.02 | 29.89 | 30.54 | 91,435 | +0.52(+1.73%) |
Feb 15, 2017 | 30.30 | 30.46 | 29.90 | 30.02 | 132,239 | -0.24(-0.79%) |
Feb 14, 2017 | 29.62 | 30.66 | 29.59 | 30.26 | 149,817 | +0.56(+1.88%) |
Feb 13, 2017 | 30.42 | 30.46 | 29.46 | 29.70 | 120,703 | -0.48(-1.59%) |
Feb 10, 2017 | 30.46 | 30.62 | 30.10 | 30.18 | 62,176 | -0.12(-0.40%) |
Feb 09, 2017 | 30.14 | 30.78 | 30.10 | 30.30 | 81,326 | +0.20(+0.66%) |
Feb 08, 2017 | 30.14 | 30.30 | 29.90 | 30.10 | 48,978 | -0.08(-0.27%) |
Feb 07, 2017 | 30.02 | 30.22 | 29.50 | 30.18 | 52,347 | +0.28(+0.94%) |
Feb 06, 2017 | 30.46 | 30.46 | 29.78 | 29.90 | 48,130 | -0.64(-2.09%) |
Feb 03, 2017 | 30.38 | 30.78 | 30.10 | 30.54 | 72,636 | +0.40(+1.33%) |
Feb 02, 2017 | 30.10 | 30.38 | 29.86 | 30.14 | 69,717 | +0.20(+0.67%) |
Feb 01, 2017 | 30.10 | 30.18 | 29.53 | 29.94 | 69,457 | +0.00(+0.00%) |
Jan 31, 2017 | 29.90 | 30.18 | 29.70 | 29.94 | 94,833 | +0.12(+0.40%) |
Jan 30, 2017 | 30.18 | 30.18 | 29.62 | 29.82 | 87,268 | -0.56(-1.84%) |
Jan 27, 2017 | 30.54 | 30.54 | 29.78 | 30.38 | 54,072 | -0.04(-0.13%) |
Jan 26, 2017 | 31.06 | 31.06 | 30.42 | 30.42 | 49,937 | -0.64(-2.06%) |
Jan 25, 2017 | 31.06 | 31.15 | 30.74 | 31.06 | 48,869 | +0.16(+0.52%) |
Jan 24, 2017 | 30.66 | 31.02 | 30.50 | 30.90 | 69,679 | +0.20(+0.65%) |
Jan 23, 2017 | 30.82 | 30.86 | 30.54 | 30.70 | 47,256 | -0.08(-0.26%) |
Jan 20, 2017 | 30.62 | 31.02 | 30.62 | 30.78 | 39,775 | +0.20(+0.65%) |
Jan 19, 2017 | 31.02 | 31.18 | 30.42 | 30.58 | 50,555 | -0.56(-1.80%) |
Jan 18, 2017 | 30.82 | 31.18 | 30.74 | 31.14 | 59,157 | +0.48(+1.56%) |
Jan 17, 2017 | 30.66 | 30.82 | 30.56 | 30.66 | 43,070 | -0.08(-0.26%) |
Jan 13, 2017 | 30.74 | 30.74 | 30.74 | 0 | +0.32(+1.05%) | |
Jan 12, 2017 | 30.74 | 30.78 | 30.22 | 30.42 | 50,268 | -0.24(-0.78%) |
Jan 11, 2017 | 30.42 | 30.70 | 30.26 | 30.66 | 51,885 | +0.16(+0.52%) |
Jan 10, 2017 | 30.62 | 30.70 | 30.34 | 30.50 | 94,556 | -0.20(-0.65%) |
Jan 09, 2017 | 30.94 | 30.98 | 30.66 | 30.70 | 88,493 | -0.20(-0.65%) |
Jan 06, 2017 | 31.62 | 31.66 | 30.78 | 30.90 | 109,479 | -0.68(-2.15%) |
Jan 05, 2017 | 31.90 | 31.98 | 31.50 | 31.58 | 64,864 | -0.44(-1.37%) |
Jan 04, 2017 | 31.82 | 32.38 | 31.82 | 32.02 | 112,069 | +0.36(+1.14%) |
Jan 03, 2017 | 32.02 | 32.11 | 31.54 | 31.66 | 90,329 | -0.12(-0.38%) |
Dec 30, 2016 | 31.78 | 31.78 | 31.78 | 0 | -0.60(-1.85%) | |
Dec 29, 2016 | 32.26 | 32.58 | 32.10 | 32.38 | 77,069 | +0.08(+0.25%) |
Dec 28, 2016 | 32.62 | 32.68 | 32.06 | 32.30 | 85,096 | -0.36(-1.10%) |
Dec 27, 2016 | 32.62 | 32.90 | 32.46 | 32.66 | 71,612 | -0.08(-0.24%) |
Dec 23, 2016 | 32.74 | 32.74 | 32.74 | 0 | +0.24(+0.74%) | |
Dec 22, 2016 | 32.74 | 32.86 | 32.26 | 32.50 | 47,735 | -0.16(-0.49%) |
Dec 21, 2016 | 32.94 | 33.26 | 32.58 | 32.66 | 97,191 | -0.56(-1.68%) |
Dec 20, 2016 | 32.62 | 33.30 | 32.38 | 33.22 | 117,912 | +0.68(+2.09%) |
Dec 19, 2016 | 32.66 | 32.98 | 32.44 | 32.54 | 98,636 | -0.04(-0.12%) |
Dec 16, 2016 | 32.38 | 33.26 | 32.38 | 32.58 | 389,246 | +0.32(+0.99%) |
Dec 15, 2016 | 31.90 | 32.58 | 31.74 | 32.26 | 153,078 | +0.43(+1.36%) |
Dec 14, 2016 | 32.51 | 32.79 | 31.75 | 31.83 | 93,807 | -0.76(-2.33%) |
Dec 13, 2016 | 32.71 | 32.91 | 32.43 | 32.59 | 75,285 | -0.20(-0.61%) |
Dec 12, 2016 | 32.67 | 33.15 | 32.39 | 32.79 | 187,942 | +0.20(+0.61%) |
Dec 09, 2016 | 31.91 | 32.67 | 31.87 | 32.59 | 109,854 | +0.76(+2.38%) |
Dec 08, 2016 | 30.95 | 31.91 | 30.83 | 31.83 | 138,197 | +0.80(+2.57%) |
Dec 07, 2016 | 30.87 | 31.15 | 30.60 | 31.03 | 135,444 | +0.12(+0.39%) |
Dec 06, 2016 | 30.48 | 31.03 | 30.32 | 30.91 | 194,645 | +0.56(+1.84%) |
Dec 05, 2016 | 30.87 | 31.31 | 30.20 | 30.36 | 181,589 | +0.20(+0.66%) |
Dec 02, 2016 | 30.44 | 30.64 | 30.04 | 30.16 | 74,402 | -0.32(-1.05%) |
Dec 01, 2016 | 30.00 | 30.48 | 29.80 | 30.48 | 124,205 | +0.36(+1.19%) |
Nov 30, 2016 | 30.52 | 30.52 | 30.08 | 30.12 | 72,628 | -0.64(-2.08%) |
Nov 29, 2016 | 30.44 | 31.07 | 30.32 | 30.75 | 183,075 | +0.36(+1.18%) |
Nov 28, 2016 | 30.36 | 30.91 | 30.24 | 30.40 | 82,351 | +0.04(+0.13%) |
Nov 25, 2016 | 30.32 | 30.48 | 30.24 | 30.36 | 66,726 | +0.04(+0.13%) |
Nov 23, 2016 | 30.32 | 30.32 | 30.32 | 0 | -0.28(-0.91%) | |
Nov 22, 2016 | 30.60 | 30.95 | 30.28 | 30.60 | 118,591 | +0.16(+0.52%) |
Nov 21, 2016 | 31.27 | 31.43 | 30.32 | 30.44 | 133,340 | -0.84(-2.68%) |
Nov 18, 2016 | 31.35 | 31.67 | 31.23 | 31.27 | 203,481 | +0.00(+0.00%) |
Nov 17, 2016 | 31.03 | 31.27 | 30.56 | 31.27 | 72,686 | +0.16(+0.51%) |
Nov 16, 2016 | 31.03 | 31.75 | 30.79 | 31.11 | 81,053 | +0.16(+0.52%) |
Nov 15, 2016 | 30.32 | 31.15 | 30.32 | 30.95 | 88,602 | +0.60(+1.97%) |
Nov 14, 2016 | 29.92 | 30.40 | 29.44 | 30.36 | 85,349 | +0.64(+2.15%) |
Nov 11, 2016 | 28.44 | 29.78 | 28.28 | 29.72 | 136,672 | +1.16(+4.05%) |
Nov 10, 2016 | 29.52 | 29.52 | 28.40 | 28.56 | 161,315 | -0.84(-2.85%) |
Nov 09, 2016 | 28.00 | 29.40 | 27.56 | 29.40 | 120,853 | +1.00(+3.51%) |
Nov 08, 2016 | 27.80 | 28.56 | 27.80 | 28.40 | 71,472 | +0.48(+1.71%) |
Nov 07, 2016 | 27.80 | 28.00 | 27.44 | 27.92 | 80,353 | +0.52(+1.89%) |
Nov 04, 2016 | 27.76 | 28.16 | 27.40 | 27.40 | 65,274 | -0.24(-0.87%) |
Nov 03, 2016 | 27.96 | 28.04 | 27.52 | 27.64 | 47,848 | -0.28(-1.00%) |
Nov 02, 2016 | 28.44 | 28.64 | 27.92 | 27.92 | 44,885 | -0.52(-1.82%) |
Nov 01, 2016 | 28.36 | 28.76 | 28.24 | 28.44 | 94,963 | +0.16(+0.56%) |
Oct 31, 2016 | 28.12 | 28.36 | 27.94 | 28.28 | 95,309 | +0.30(+1.05%) |
Oct 28, 2016 | 27.55 | 28.22 | 27.55 | 27.99 | 61,855 | +0.30(+1.07%) |
Oct 27, 2016 | 28.08 | 28.19 | 27.55 | 27.69 | 71,296 | -0.38(-1.36%) |
Oct 26, 2016 | 27.61 | 28.57 | 27.61 | 28.07 | 145,900 | +0.52(+1.88%) |
Oct 25, 2016 | 27.48 | 27.68 | 27.44 | 27.56 | 57,318 | -0.04(-0.14%) |
Oct 24, 2016 | 28.72 | 28.72 | 27.49 | 27.60 | 53,883 | +0.11(+0.41%) |
Oct 21, 2016 | 27.51 | 27.79 | 27.28 | 27.48 | 54,778 | -0.02(-0.09%) |
Oct 20, 2016 | 28.15 | 28.18 | 27.47 | 27.51 | 73,080 | -0.56(-1.99%) |
Oct 19, 2016 | 28.61 | 28.61 | 28.06 | 28.07 | 78,281 | -0.44(-1.54%) |
Oct 18, 2016 | 28.03 | 28.58 | 27.99 | 28.51 | 132,940 | +0.57(+2.03%) |
Oct 17, 2016 | 27.52 | 27.95 | 27.47 | 27.94 | 122,413 | +0.45(+1.65%) |
Oct 14, 2016 | 27.48 | 27.72 | 27.40 | 27.48 | 106,205 | +0.06(+0.20%) |
Oct 13, 2016 | 27.45 | 27.68 | 27.36 | 27.43 | 81,312 | -0.25(-0.89%) |
Oct 12, 2016 | 27.76 | 27.90 | 27.53 | 27.68 | 99,808 | +0.01(+0.03%) |
Oct 11, 2016 | 28.15 | 28.23 | 27.46 | 27.67 | 107,257 | -0.54(-1.92%) |
Oct 10, 2016 | 28.01 | 28.36 | 27.99 | 28.21 | 89,029 | +0.20(+0.71%) |
Oct 07, 2016 | 28.24 | 28.24 | 27.81 | 28.01 | 150,444 | -0.27(-0.96%) |
Oct 06, 2016 | 28.30 | 28.39 | 28.03 | 28.28 | 107,555 | -0.08(-0.28%) |
Oct 05, 2016 | 28.53 | 28.82 | 28.27 | 28.36 | 160,451 | -0.02(-0.08%) |
Oct 04, 2016 | 29.12 | 29.18 | 28.37 | 28.39 | 130,635 | -0.81(-2.78%) |
Oct 03, 2016 | 29.38 | 29.38 | 29.05 | 29.20 | 134,072 | -0.11(-0.38%) |
Sep 30, 2016 | 29.23 | 29.56 | 29.21 | 29.31 | 172,790 | +0.14(+0.49%) |
Sep 29, 2016 | 29.29 | 29.40 | 29.09 | 29.17 | 102,405 | -0.12(-0.41%) |
Sep 28, 2016 | 29.13 | 29.35 | 29.13 | 29.28 | 65,579 | +0.21(+0.74%) |
Sep 27, 2016 | 29.26 | 29.32 | 28.97 | 29.07 | 84,729 | -0.10(-0.33%) |
Sep 26, 2016 | 29.44 | 29.44 | 29.09 | 29.17 | 98,073 | -0.16(-0.54%) |
Sep 23, 2016 | 29.79 | 29.81 | 29.32 | 29.32 | 124,043 | -0.62(-2.07%) |
Sep 22, 2016 | 30.14 | 30.18 | 29.87 | 29.95 | 127,044 | +0.00(+0.00%) |
Sep 21, 2016 | 30.05 | 30.12 | 29.71 | 29.95 | 118,271 | +0.01(+0.03%) |
Sep 20, 2016 | 30.17 | 30.17 | 29.93 | 29.94 | 84,313 | -0.05(-0.16%) |
Sep 19, 2016 | 29.59 | 30.05 | 29.59 | 29.98 | 115,654 | +0.51(+1.73%) |
Sep 16, 2016 | 29.44 | 29.52 | 29.10 | 29.48 | 351,951 | +0.12(+0.41%) |
Sep 15, 2016 | 29.04 | 29.41 | 28.95 | 29.36 | 73,682 | +0.33(+1.12%) |
Sep 14, 2016 | 29.09 | 29.21 | 28.91 | 29.03 | 82,531 | -0.02(-0.05%) |
Sep 13, 2016 | 29.11 | 29.19 | 28.78 | 29.05 | 148,542 | -0.17(-0.57%) |
Sep 12, 2016 | 29.18 | 29.28 | 28.97 | 29.21 | 140,933 | +0.06(+0.19%) |
Sep 09, 2016 | 30.18 | 30.18 | 29.15 | 29.16 | 111,601 | -1.22(-4.01%) |
Sep 08, 2016 | 30.54 | 30.70 | 30.31 | 30.37 | 68,065 | -0.20(-0.65%) |
Sep 07, 2016 | 30.58 | 30.65 | 30.32 | 30.57 | 98,766 | -0.02(-0.05%) |
Sep 06, 2016 | 30.37 | 30.80 | 30.29 | 30.59 | 97,292 | +0.13(+0.42%) |
Sep 02, 2016 | 30.40 | 30.46 | 30.46 | 30.46 | 156,576 | +0.11(+0.37%) |
Sep 01, 2016 | 30.28 | 30.37 | 29.94 | 30.35 | 72,687 | +0.04(+0.13%) |
Aug 31, 2016 | 30.18 | 30.39 | 30.01 | 30.31 | 92,718 | +0.03(+0.11%) |
Aug 30, 2016 | 30.53 | 30.57 | 30.16 | 30.28 | 86,172 | -0.21(-0.70%) |
Aug 29, 2016 | 30.08 | 30.53 | 30.07 | 30.49 | 82,818 | +0.45(+1.48%) |
Aug 26, 2016 | 30.24 | 30.47 | 29.95 | 30.05 | 71,809 | -0.19(-0.63%) |
Aug 25, 2016 | 30.25 | 30.31 | 30.17 | 30.24 | 94,336 | +0.01(+0.03%) |
Aug 24, 2016 | 30.45 | 30.46 | 30.18 | 30.23 | 90,715 | -0.14(-0.45%) |
Aug 23, 2016 | 30.41 | 30.48 | 30.18 | 30.37 | 86,958 | -0.04(-0.13%) |
Aug 22, 2016 | 30.30 | 30.50 | 30.14 | 30.41 | 72,385 | +0.06(+0.18%) |
Aug 19, 2016 | 30.14 | 30.42 | 29.72 | 30.35 | 157,074 | +0.10(+0.32%) |
Aug 18, 2016 | 29.55 | 30.27 | 29.55 | 30.26 | 86,378 | +0.72(+2.45%) |
Aug 17, 2016 | 29.45 | 29.58 | 29.25 | 29.53 | 101,127 | +0.14(+0.46%) |
Aug 16, 2016 | 29.48 | 29.60 | 29.32 | 29.40 | 128,559 | -0.22(-0.75%) |
Aug 15, 2016 | 29.61 | 29.70 | 29.28 | 29.62 | 99,305 | +0.15(+0.51%) |
Aug 12, 2016 | 29.61 | 29.75 | 29.46 | 29.47 | 91,408 | -0.11(-0.38%) |
Aug 11, 2016 | 29.39 | 29.65 | 29.37 | 29.58 | 138,918 | +0.17(+0.57%) |
Aug 10, 2016 | 29.38 | 29.47 | 29.16 | 29.41 | 88,487 | +0.08(+0.27%) |
Aug 09, 2016 | 29.39 | 29.54 | 29.03 | 29.33 | 103,478 | +0.02(+0.05%) |
Aug 08, 2016 | 29.40 | 29.44 | 29.21 | 29.32 | 67,719 | -0.14(-0.49%) |
Aug 05, 2016 | 29.48 | 29.80 | 29.40 | 29.46 | 129,454 | +0.10(+0.33%) |
Aug 04, 2016 | 29.29 | 29.41 | 29.20 | 29.36 | 58,555 | +0.17(+0.57%) |
Aug 03, 2016 | 29.30 | 29.30 | 28.87 | 29.20 | 94,276 | -0.05(-0.16%) |
Aug 02, 2016 | 29.46 | 29.53 | 29.20 | 29.24 | 208,754 | -0.14(-0.49%) |
Aug 01, 2016 | 29.47 | 29.98 | 29.26 | 29.39 | 197,023 | -0.16(-0.54%) |
Jul 29, 2016 | 29.98 | 30.02 | 29.44 | 29.55 | 227,446 | -0.35(-1.17%) |
Jul 28, 2016 | 30.21 | 30.23 | 29.52 | 29.90 | 115,869 | -0.19(-0.63%) |
Jul 27, 2016 | 30.09 | 30.20 | 29.88 | 30.09 | 74,200 | +0.00(+0.00%) |
Jul 26, 2016 | 30.24 | 30.24 | 29.95 | 30.09 | 98,580 | -0.07(-0.24%) |
Jul 25, 2016 | 30.24 | 30.24 | 30.03 | 30.16 | 57,836 | -0.05(-0.16%) |
Jul 22, 2016 | 30.24 | 30.32 | 30.03 | 30.21 | 78,034 | -0.02(-0.08%) |
Jul 21, 2016 | 30.17 | 30.31 | 29.93 | 30.23 | 71,913 | +0.02(+0.08%) |
Jul 20, 2016 | 30.38 | 30.41 | 30.14 | 30.21 | 60,205 | -0.04(-0.13%) |
Jul 19, 2016 | 30.22 | 30.31 | 30.08 | 30.25 | 82,021 | +0.00(+0.00%) |
Jul 18, 2016 | 30.34 | 30.53 | 30.17 | 30.25 | 70,762 | -0.10(-0.31%) |
Jul 15, 2016 | 30.31 | 30.41 | 30.22 | 30.34 | 69,754 | +0.18(+0.61%) |
Jul 14, 2016 | 30.28 | 30.34 | 30.11 | 30.16 | 124,690 | -0.08(-0.26%) |
Jul 13, 2016 | 30.05 | 30.27 | 29.89 | 30.24 | 86,362 | +0.32(+1.06%) |
Jul 12, 2016 | 29.96 | 30.22 | 29.69 | 29.92 | 141,705 | -0.04(-0.13%) |
Jul 11, 2016 | 30.41 | 30.41 | 29.91 | 29.96 | 156,483 | -0.32(-1.05%) |
Jul 08, 2016 | 30.21 | 30.08 | 30.08 | 30.28 | 165,107 | +0.20(+0.66%) |
Jul 07, 2016 | 30.16 | 30.31 | 29.95 | 30.08 | 123,896 | -0.02(-0.08%) |
Jul 06, 2016 | 29.92 | 30.24 | 29.92 | 30.10 | 114,577 | +0.09(+0.29%) |
Jul 05, 2016 | 30.22 | 30.45 | 29.99 | 30.02 | 119,821 | -0.21(-0.68%) |
Jul 01, 2016 | 30.76 | 30.22 | 30.22 | 30.22 | 118,500 | -0.44(-1.43%) |
Jun 30, 2016 | 28.94 | 30.66 | 28.78 | 30.66 | 272,860 | +1.73(+5.97%) |
Jun 29, 2016 | 28.91 | 28.96 | 28.48 | 28.93 | 119,176 | +0.25(+0.86%) |
Jun 28, 2016 | 28.74 | 28.94 | 28.57 | 28.69 | 104,379 | -0.06(-0.19%) |
Jun 27, 2016 | 28.92 | 28.92 | 28.32 | 28.74 | 207,144 | -0.35(-1.20%) |
Jun 24, 2016 | 28.70 | 29.32 | 28.66 | 29.09 | 762,195 | -0.18(-0.60%) |
Jun 23, 2016 | 29.29 | 29.45 | 29.10 | 29.27 | 160,965 | +0.19(+0.66%) |
Jun 22, 2016 | 29.24 | 29.35 | 29.03 | 29.08 | 102,284 | -0.20(-0.68%) |
Jun 21, 2016 | 29.32 | 29.37 | 29.07 | 29.28 | 103,136 | +0.02(+0.08%) |
Jun 20, 2016 | 29.37 | 29.44 | 29.09 | 29.25 | 123,205 | +0.16(+0.55%) |
Jun 17, 2016 | 29.52 | 29.52 | 28.93 | 29.09 | 199,396 | -0.36(-1.22%) |
Jun 16, 2016 | 29.31 | 29.50 | 29.15 | 29.45 | 101,992 | +0.14(+0.46%) |
Jun 15, 2016 | 29.87 | 29.87 | 29.28 | 29.32 | 89,613 | -0.40(-1.36%) |
Jun 14, 2016 | 29.10 | 29.75 | 28.99 | 29.72 | 151,705 | +0.40(+1.38%) |
Jun 13, 2016 | 30.49 | 30.66 | 29.08 | 29.32 | 242,913 | -1.31(-4.28%) |
Jun 10, 2016 | 31.37 | 31.44 | 30.38 | 30.63 | 173,522 | -0.76(-2.43%) |
Jun 09, 2016 | 30.63 | 31.45 | 30.63 | 31.39 | 177,648 | +0.56(+1.80%) |
Jun 08, 2016 | 30.33 | 30.84 | 30.29 | 30.83 | 123,848 | +0.48(+1.60%) |
Jun 07, 2016 | 30.12 | 30.37 | 30.05 | 30.35 | 142,333 | +0.38(+1.27%) |
Jun 06, 2016 | 29.51 | 30.14 | 29.47 | 29.97 | 211,355 | +0.40(+1.37%) |
Jun 03, 2016 | 29.35 | 29.69 | 29.22 | 29.56 | 156,709 | +0.28(+0.95%) |
Jun 02, 2016 | 28.85 | 29.30 | 28.73 | 29.28 | 122,756 | +0.41(+1.43%) |
Jun 01, 2016 | 28.32 | 28.90 | 28.32 | 28.87 | 842,830 | +0.46(+1.62%) |
May 31, 2016 | 28.38 | 28.75 | 28.01 | 28.41 | 152,036 | +0.17(+0.62%) |
May 27, 2016 | 28.33 | 28.24 | 28.24 | 28.24 | 81,376 | -0.02(-0.06%) |
May 26, 2016 | 28.19 | 28.40 | 27.87 | 28.25 | 72,589 | +0.18(+0.65%) |
May 25, 2016 | 28.50 | 28.50 | 27.96 | 28.07 | 77,480 | -0.25(-0.90%) |
May 24, 2016 | 27.89 | 28.36 | 27.89 | 28.32 | 126,747 | +0.67(+2.41%) |
May 23, 2016 | 27.64 | 27.84 | 27.47 | 27.66 | 90,296 | +0.13(+0.49%) |
May 20, 2016 | 27.36 | 27.60 | 27.23 | 27.52 | 108,808 | +0.25(+0.93%) |
May 19, 2016 | 26.92 | 27.29 | 26.92 | 27.27 | 55,066 | +0.21(+0.79%) |
May 18, 2016 | 27.09 | 27.36 | 26.89 | 27.05 | 86,317 | -0.12(-0.44%) |
May 17, 2016 | 28.01 | 28.01 | 27.06 | 27.17 | 98,901 | -0.89(-3.17%) |
May 16, 2016 | 27.99 | 28.21 | 27.94 | 28.06 | 56,409 | +0.16(+0.57%) |
May 13, 2016 | 28.17 | 28.29 | 27.78 | 27.90 | 53,209 | -0.25(-0.87%) |
May 12, 2016 | 28.06 | 28.31 | 27.90 | 28.15 | 71,770 | +0.22(+0.80%) |
May 11, 2016 | 28.32 | 28.33 | 27.88 | 27.93 | 58,518 | -0.44(-1.54%) |
May 10, 2016 | 28.38 | 28.55 | 28.10 | 28.36 | 71,452 | +0.15(+0.53%) |
May 09, 2016 | 28.10 | 28.36 | 27.96 | 28.21 | 56,365 | +0.13(+0.45%) |
May 06, 2016 | 27.79 | 28.10 | 27.55 | 28.09 | 61,302 | +0.29(+1.06%) |
May 05, 2016 | 27.87 | 28.05 | 27.58 | 27.79 | 43,365 | -0.04(-0.14%) |
May 04, 2016 | 27.72 | 27.98 | 27.39 | 27.83 | 119,926 | +0.06(+0.23%) |
May 03, 2016 | 28.06 | 28.26 | 27.77 | 27.77 | 83,393 | -0.52(-1.82%) |