Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.40 | 47.74 | 43.59 | 44.17 | 167,690 | -0.88(-1.95%) |
Apr 27, 2017 | 45.20 | 45.49 | 44.37 | 45.05 | 82,760 | -0.05(-0.11%) |
Apr 26, 2017 | 44.71 | 45.35 | 44.52 | 45.10 | 108,284 | +0.44(+0.98%) |
Apr 25, 2017 | 43.88 | 44.86 | 43.78 | 44.66 | 79,804 | +0.93(+2.12%) |
Apr 24, 2017 | 44.13 | 44.32 | 43.64 | 43.73 | 63,548 | +0.20(+0.45%) |
Apr 21, 2017 | 44.03 | 44.61 | 43.39 | 43.54 | 131,945 | -0.49(-1.11%) |
Apr 20, 2017 | 43.25 | 44.03 | 43.15 | 44.03 | 110,421 | +1.03(+2.39%) |
Apr 19, 2017 | 42.66 | 43.39 | 42.66 | 43.00 | 62,966 | +0.29(+0.69%) |
Apr 18, 2017 | 42.37 | 42.71 | 42.07 | 42.71 | 57,755 | +0.15(+0.34%) |
Apr 17, 2017 | 42.02 | 42.56 | 42.02 | 42.56 | 39,427 | +0.54(+1.28%) |
Apr 13, 2017 | 42.42 | 42.42 | 42.02 | 42.02 | 50,104 | -0.44(-1.04%) |
Apr 12, 2017 | 42.90 | 42.90 | 42.27 | 42.46 | 50,338 | -0.54(-1.25%) |
Apr 11, 2017 | 42.42 | 43.05 | 42.15 | 43.00 | 51,581 | +0.64(+1.50%) |
Apr 10, 2017 | 42.76 | 43.15 | 42.32 | 42.37 | 47,830 | -0.34(-0.80%) |
Apr 07, 2017 | 42.76 | 43.15 | 42.51 | 42.71 | 150,957 | -0.15(-0.34%) |
Apr 06, 2017 | 42.71 | 43.00 | 41.98 | 42.86 | 77,138 | +0.24(+0.57%) |
Apr 05, 2017 | 43.39 | 43.69 | 42.42 | 42.61 | 107,478 | -0.68(-1.58%) |
Apr 04, 2017 | 42.61 | 43.39 | 42.54 | 43.29 | 116,532 | +0.59(+1.37%) |
Apr 03, 2017 | 44.17 | 44.42 | 42.66 | 42.71 | 82,578 | -1.47(-3.32%) |
Mar 31, 2017 | 43.78 | 44.22 | 43.59 | 44.17 | 104,621 | +0.39(+0.89%) |
Mar 30, 2017 | 43.83 | 43.98 | 43.54 | 43.78 | 94,161 | -0.10(-0.22%) |
Mar 29, 2017 | 43.88 | 43.93 | 43.44 | 43.88 | 63,594 | -0.10(-0.22%) |
Mar 28, 2017 | 43.88 | 44.13 | 43.78 | 43.98 | 127,641 | -0.15(-0.33%) |
Mar 27, 2017 | 43.25 | 44.22 | 43.25 | 44.13 | 65,341 | +0.29(+0.67%) |
Mar 24, 2017 | 44.03 | 44.42 | 43.54 | 43.83 | 83,657 | -0.20(-0.44%) |
Mar 23, 2017 | 43.73 | 44.37 | 43.54 | 44.03 | 77,753 | +0.24(+0.56%) |
Mar 22, 2017 | 44.42 | 44.66 | 43.29 | 43.78 | 148,978 | -0.68(-1.54%) |
Mar 21, 2017 | 44.81 | 44.96 | 44.32 | 44.47 | 138,365 | -0.20(-0.44%) |
Mar 20, 2017 | 45.15 | 45.35 | 44.47 | 44.66 | 93,201 | -0.39(-0.87%) |
Mar 17, 2017 | 44.22 | 45.10 | 44.17 | 45.05 | 227,617 | +0.59(+1.32%) |
Mar 16, 2017 | 44.27 | 44.57 | 44.13 | 44.47 | 59,691 | +0.24(+0.55%) |
Mar 15, 2017 | 43.88 | 44.32 | 43.73 | 44.22 | 80,067 | +0.49(+1.12%) |
Mar 14, 2017 | 44.17 | 44.81 | 43.69 | 43.73 | 57,450 | -0.24(-0.56%) |
Mar 13, 2017 | 43.59 | 44.08 | 43.29 | 43.98 | 75,780 | +0.39(+0.90%) |
Mar 10, 2017 | 43.54 | 43.87 | 43.25 | 43.59 | 74,367 | +0.15(+0.34%) |
Mar 09, 2017 | 44.66 | 44.76 | 43.44 | 43.44 | 110,252 | -1.32(-2.95%) |
Mar 08, 2017 | 44.91 | 45.10 | 44.42 | 44.76 | 77,070 | -0.15(-0.33%) |
Mar 07, 2017 | 45.35 | 45.49 | 44.71 | 44.91 | 68,961 | -0.49(-1.07%) |
Mar 06, 2017 | 45.49 | 45.54 | 44.91 | 45.40 | 63,451 | -0.39(-0.85%) |
Mar 03, 2017 | 45.74 | 45.83 | 45.30 | 45.79 | 74,573 | -0.10(-0.21%) |
Mar 02, 2017 | 46.22 | 46.22 | 45.69 | 45.88 | 71,011 | -0.44(-0.95%) |
Mar 01, 2017 | 46.42 | 46.54 | 46.08 | 46.32 | 101,940 | +0.29(+0.64%) |
Feb 28, 2017 | 46.13 | 46.37 | 45.98 | 46.03 | 134,759 | -0.24(-0.53%) |
Feb 27, 2017 | 46.52 | 46.57 | 46.08 | 46.27 | 134,882 | -0.44(-0.94%) |
Feb 24, 2017 | 46.52 | 46.76 | 46.37 | 46.71 | 52,966 | +0.00(+0.00%) |
Feb 23, 2017 | 46.76 | 47.10 | 46.47 | 46.71 | 81,817 | +0.05(+0.10%) |
Feb 22, 2017 | 46.22 | 46.71 | 46.18 | 46.66 | 67,443 | +0.39(+0.84%) |
Feb 21, 2017 | 46.08 | 46.42 | 45.93 | 46.27 | 88,060 | +0.20(+0.42%) |
Feb 17, 2017 | 46.08 | 46.08 | 46.08 | 0 | -0.20(-0.42%) | |
Feb 16, 2017 | 46.32 | 46.37 | 45.88 | 46.27 | 55,186 | -0.05(-0.11%) |
Feb 15, 2017 | 45.54 | 46.42 | 45.49 | 46.32 | 97,858 | +0.73(+1.60%) |
Feb 14, 2017 | 46.22 | 46.22 | 45.54 | 45.59 | 143,005 | -0.88(-1.89%) |
Feb 13, 2017 | 46.13 | 46.91 | 45.93 | 46.47 | 215,485 | +0.68(+1.49%) |
Feb 10, 2017 | 43.30 | 45.83 | 42.76 | 45.79 | 231,535 | +3.02(+7.07%) |
Feb 09, 2017 | 42.13 | 42.96 | 41.93 | 42.76 | 93,864 | +0.63(+1.50%) |
Feb 08, 2017 | 41.69 | 42.18 | 41.35 | 42.13 | 175,525 | +0.24(+0.58%) |
Feb 07, 2017 | 42.03 | 42.23 | 41.59 | 41.88 | 126,026 | -0.10(-0.23%) |
Feb 06, 2017 | 42.57 | 42.81 | 41.93 | 41.98 | 125,570 | -0.78(-1.82%) |
Feb 03, 2017 | 42.62 | 43.25 | 42.47 | 42.76 | 88,690 | +0.29(+0.69%) |
Feb 02, 2017 | 42.81 | 42.96 | 42.23 | 42.47 | 58,595 | -0.49(-1.14%) |
Feb 01, 2017 | 43.10 | 43.15 | 42.42 | 42.96 | 76,765 | +0.20(+0.46%) |
Jan 31, 2017 | 42.18 | 42.91 | 41.87 | 42.76 | 93,809 | +0.49(+1.15%) |
Jan 30, 2017 | 42.52 | 42.52 | 41.93 | 42.27 | 146,299 | -0.63(-1.48%) |
Jan 27, 2017 | 43.20 | 43.20 | 42.74 | 42.91 | 60,220 | -0.20(-0.45%) |
Jan 26, 2017 | 43.49 | 43.49 | 42.76 | 43.10 | 89,696 | -0.39(-0.90%) |
Jan 25, 2017 | 43.49 | 43.79 | 43.15 | 43.49 | 80,435 | +0.20(+0.45%) |
Jan 24, 2017 | 43.15 | 43.40 | 42.91 | 43.30 | 89,841 | +0.20(+0.45%) |
Jan 23, 2017 | 43.25 | 43.54 | 42.96 | 43.10 | 51,953 | -0.10(-0.23%) |
Jan 20, 2017 | 43.25 | 43.47 | 43.15 | 43.20 | 62,576 | -0.15(-0.34%) |
Jan 19, 2017 | 44.08 | 44.08 | 43.20 | 43.35 | 86,772 | -0.68(-1.55%) |
Jan 18, 2017 | 43.69 | 44.13 | 43.44 | 44.03 | 121,218 | +0.29(+0.67%) |
Jan 17, 2017 | 43.98 | 44.08 | 43.59 | 43.74 | 125,275 | -0.54(-1.21%) |
Jan 13, 2017 | 44.27 | 44.27 | 44.27 | 0 | +0.63(+1.45%) | |
Jan 12, 2017 | 43.59 | 43.69 | 42.76 | 43.64 | 100,715 | +0.00(+0.00%) |
Jan 11, 2017 | 42.47 | 43.74 | 42.23 | 43.64 | 119,904 | +1.17(+2.76%) |
Jan 10, 2017 | 42.03 | 42.57 | 41.98 | 42.47 | 205,031 | +0.59(+1.40%) |
Jan 09, 2017 | 42.47 | 42.47 | 41.59 | 41.88 | 136,771 | -0.49(-1.15%) |
Jan 06, 2017 | 42.13 | 42.71 | 41.74 | 42.37 | 97,078 | +0.24(+0.58%) |
Jan 05, 2017 | 42.27 | 42.42 | 41.84 | 42.13 | 131,040 | -0.20(-0.46%) |
Jan 04, 2017 | 42.81 | 42.86 | 42.15 | 42.32 | 216,059 | -0.34(-0.80%) |
Jan 03, 2017 | 43.59 | 44.13 | 42.52 | 42.66 | 193,945 | -0.34(-0.79%) |
Dec 30, 2016 | 43.01 | 43.01 | 43.01 | 0 | +0.15(+0.34%) | |
Dec 29, 2016 | 43.15 | 43.64 | 42.49 | 42.86 | 157,986 | -0.24(-0.57%) |
Dec 28, 2016 | 43.64 | 43.64 | 42.96 | 43.10 | 73,275 | -0.54(-1.23%) |
Dec 27, 2016 | 43.05 | 43.64 | 43.05 | 43.64 | 46,609 | +0.44(+1.02%) |
Dec 23, 2016 | 43.20 | 43.20 | 43.20 | 0 | +0.10(+0.23%) | |
Dec 22, 2016 | 43.79 | 43.83 | 42.98 | 43.10 | 72,441 | -0.59(-1.34%) |
Dec 21, 2016 | 44.27 | 44.27 | 43.64 | 43.69 | 68,427 | -0.63(-1.43%) |
Dec 20, 2016 | 44.27 | 44.37 | 43.93 | 44.32 | 170,334 | +0.05(+0.11%) |
Dec 19, 2016 | 44.66 | 44.86 | 44.22 | 44.27 | 87,194 | -0.10(-0.22%) |
Dec 16, 2016 | 44.52 | 44.86 | 43.98 | 44.37 | 710,854 | +0.05(+0.11%) |
Dec 15, 2016 | 44.22 | 44.61 | 43.93 | 44.32 | 126,951 | +0.29(+0.66%) |
Dec 14, 2016 | 44.42 | 44.71 | 43.93 | 44.03 | 66,983 | -0.49(-1.10%) |
Dec 13, 2016 | 44.76 | 44.86 | 44.23 | 44.52 | 75,180 | -0.24(-0.54%) |
Dec 12, 2016 | 45.54 | 45.70 | 44.47 | 44.76 | 113,901 | -0.78(-1.71%) |
Dec 09, 2016 | 46.12 | 46.12 | 45.00 | 45.54 | 108,250 | -0.29(-0.64%) |
Dec 08, 2016 | 45.59 | 45.93 | 44.61 | 45.83 | 125,231 | +0.49(+1.07%) |
Dec 07, 2016 | 43.93 | 45.44 | 43.93 | 45.34 | 91,213 | +1.51(+3.44%) |
Dec 06, 2016 | 43.64 | 43.93 | 42.86 | 43.84 | 110,192 | +0.54(+1.24%) |
Dec 05, 2016 | 42.77 | 43.35 | 42.72 | 43.30 | 103,666 | +1.02(+2.42%) |
Dec 02, 2016 | 41.99 | 42.47 | 41.12 | 42.28 | 62,009 | +0.34(+0.81%) |
Dec 01, 2016 | 42.72 | 43.35 | 41.84 | 41.94 | 118,334 | -0.78(-1.82%) |
Nov 30, 2016 | 43.35 | 43.40 | 42.43 | 42.72 | 81,810 | -0.44(-1.01%) |
Nov 29, 2016 | 43.11 | 43.69 | 42.91 | 43.16 | 101,534 | +0.24(+0.57%) |
Nov 28, 2016 | 43.16 | 43.35 | 42.33 | 42.91 | 139,742 | -0.10(-0.23%) |
Nov 25, 2016 | 43.25 | 43.45 | 42.91 | 43.01 | 82,050 | -0.29(-0.67%) |
Nov 23, 2016 | 43.30 | 43.30 | 43.30 | 0 | -0.10(-0.22%) | |
Nov 22, 2016 | 43.35 | 43.64 | 42.86 | 43.40 | 114,804 | +0.05(+0.11%) |
Nov 21, 2016 | 43.79 | 43.88 | 43.16 | 43.35 | 85,686 | -0.19(-0.45%) |
Nov 18, 2016 | 42.62 | 43.64 | 42.23 | 43.54 | 283,574 | +1.07(+2.52%) |
Nov 17, 2016 | 42.62 | 42.91 | 42.28 | 42.47 | 114,986 | -0.15(-0.34%) |
Nov 16, 2016 | 42.62 | 43.11 | 42.43 | 42.62 | 112,925 | +0.00(+0.00%) |
Nov 15, 2016 | 41.79 | 42.77 | 41.79 | 42.62 | 70,175 | +0.63(+1.51%) |
Nov 14, 2016 | 42.57 | 42.81 | 41.79 | 41.99 | 143,361 | -0.15(-0.35%) |
Nov 11, 2016 | 41.21 | 42.91 | 41.11 | 42.13 | 139,837 | +1.02(+2.49%) |
Nov 10, 2016 | 40.63 | 41.50 | 40.14 | 41.11 | 120,051 | +0.78(+1.93%) |
Nov 09, 2016 | 39.41 | 40.38 | 39.41 | 40.33 | 103,691 | +0.73(+1.84%) |
Nov 08, 2016 | 39.75 | 39.90 | 39.46 | 39.60 | 65,032 | -0.15(-0.37%) |
Nov 07, 2016 | 39.60 | 39.90 | 39.55 | 39.75 | 82,584 | +0.49(+1.24%) |
Nov 04, 2016 | 39.41 | 39.85 | 39.17 | 39.26 | 68,401 | -0.10(-0.25%) |
Nov 03, 2016 | 39.55 | 40.14 | 39.12 | 39.36 | 112,957 | -0.19(-0.49%) |
Nov 02, 2016 | 39.51 | 39.90 | 38.83 | 39.55 | 117,575 | +0.15(+0.37%) |
Nov 01, 2016 | 40.24 | 40.48 | 39.36 | 39.41 | 187,005 | -0.97(-2.41%) |
Oct 31, 2016 | 38.83 | 40.43 | 38.29 | 40.38 | 225,630 | +1.56(+4.01%) |
Oct 28, 2016 | 36.98 | 39.17 | 36.79 | 38.83 | 301,468 | +3.50(+9.92%) |
Oct 27, 2016 | 35.66 | 35.66 | 35.22 | 35.32 | 95,098 | -0.05(-0.14%) |
Oct 26, 2016 | 34.84 | 35.47 | 34.84 | 35.37 | 104,726 | +0.29(+0.83%) |
Oct 25, 2016 | 34.79 | 35.18 | 34.74 | 35.08 | 60,926 | +0.19(+0.56%) |
Oct 24, 2016 | 34.59 | 35.03 | 34.30 | 34.88 | 100,257 | +0.49(+1.41%) |
Oct 21, 2016 | 34.20 | 34.54 | 34.15 | 34.40 | 38,121 | -0.10(-0.28%) |
Oct 20, 2016 | 34.35 | 34.69 | 34.25 | 34.49 | 47,605 | +0.00(+0.00%) |
Oct 19, 2016 | 34.74 | 34.79 | 34.49 | 34.49 | 98,251 | -0.19(-0.56%) |
Oct 18, 2016 | 34.49 | 35.13 | 34.30 | 34.69 | 122,661 | +0.29(+0.85%) |
Oct 17, 2016 | 34.40 | 34.54 | 34.35 | 34.40 | 82,655 | -0.05(-0.14%) |
Oct 14, 2016 | 34.40 | 34.54 | 34.30 | 34.45 | 71,122 | +0.29(+0.85%) |
Oct 13, 2016 | 34.25 | 34.49 | 34.01 | 34.15 | 80,797 | -0.24(-0.71%) |
Oct 12, 2016 | 34.30 | 34.64 | 33.96 | 34.40 | 85,531 | +0.24(+0.71%) |
Oct 11, 2016 | 34.25 | 34.49 | 33.47 | 34.15 | 59,614 | -0.34(-0.99%) |
Oct 10, 2016 | 34.35 | 34.69 | 34.06 | 34.49 | 53,057 | +0.18(+0.54%) |
Oct 07, 2016 | 34.86 | 34.98 | 34.31 | 34.31 | 71,649 | -0.67(-1.92%) |
Oct 06, 2016 | 34.88 | 35.03 | 34.57 | 34.98 | 92,128 | -0.12(-0.33%) |
Oct 05, 2016 | 35.33 | 35.45 | 34.94 | 35.10 | 107,411 | -0.23(-0.66%) |
Oct 04, 2016 | 35.76 | 36.04 | 35.18 | 35.33 | 87,509 | -0.51(-1.41%) |
Oct 03, 2016 | 35.95 | 35.95 | 35.68 | 35.84 | 56,163 | -0.04(-0.11%) |
Sep 30, 2016 | 35.86 | 36.02 | 35.63 | 35.88 | 98,728 | +0.13(+0.35%) |
Sep 29, 2016 | 36.51 | 36.68 | 35.39 | 35.75 | 116,125 | -0.72(-1.97%) |
Sep 28, 2016 | 35.94 | 36.83 | 35.94 | 36.47 | 289,026 | +0.46(+1.27%) |
Sep 27, 2016 | 36.21 | 36.32 | 35.91 | 36.01 | 53,238 | -0.18(-0.51%) |
Sep 26, 2016 | 35.91 | 36.37 | 35.68 | 36.20 | 62,166 | +0.12(+0.32%) |
Sep 23, 2016 | 36.11 | 36.61 | 35.87 | 36.08 | 43,886 | -0.18(-0.51%) |
Sep 22, 2016 | 35.92 | 36.28 | 35.72 | 36.27 | 285,645 | +0.55(+1.55%) |
Sep 21, 2016 | 35.64 | 35.79 | 35.44 | 35.71 | 54,505 | +0.30(+0.85%) |
Sep 20, 2016 | 35.68 | 35.68 | 35.37 | 35.41 | 48,122 | -0.07(-0.19%) |
Sep 19, 2016 | 35.56 | 35.56 | 35.33 | 35.48 | 53,211 | -0.06(-0.16%) |
Sep 16, 2016 | 35.52 | 35.62 | 35.00 | 35.54 | 108,760 | +0.10(+0.27%) |
Sep 15, 2016 | 34.54 | 35.45 | 34.54 | 35.44 | 57,531 | +0.91(+2.65%) |
Sep 14, 2016 | 34.31 | 34.59 | 34.09 | 34.52 | 43,630 | +0.11(+0.31%) |
Sep 13, 2016 | 35.13 | 35.13 | 34.05 | 34.42 | 82,400 | -0.91(-2.56%) |
Sep 12, 2016 | 34.76 | 35.34 | 34.11 | 35.32 | 64,965 | +0.58(+1.68%) |
Sep 09, 2016 | 34.94 | 35.12 | 34.57 | 34.74 | 78,718 | -0.51(-1.44%) |
Sep 08, 2016 | 35.17 | 35.42 | 34.87 | 35.24 | 55,317 | +0.02(+0.06%) |
Sep 07, 2016 | 35.09 | 35.36 | 34.77 | 35.22 | 59,374 | +0.20(+0.58%) |
Sep 06, 2016 | 34.87 | 35.04 | 34.47 | 35.02 | 65,636 | +0.11(+0.31%) |
Sep 02, 2016 | 34.89 | 34.91 | 34.91 | 34.91 | 49,569 | +0.27(+0.78%) |
Sep 01, 2016 | 34.74 | 35.03 | 34.32 | 34.64 | 66,480 | -0.06(-0.17%) |
Aug 31, 2016 | 34.88 | 35.20 | 34.51 | 34.70 | 51,765 | -0.34(-0.97%) |
Aug 30, 2016 | 34.60 | 35.05 | 34.60 | 35.04 | 60,716 | +0.36(+1.04%) |
Aug 29, 2016 | 34.94 | 35.06 | 34.61 | 34.68 | 40,844 | -0.10(-0.28%) |
Aug 26, 2016 | 35.42 | 35.42 | 34.69 | 34.78 | 51,683 | -0.58(-1.65%) |
Aug 25, 2016 | 34.59 | 35.37 | 34.58 | 35.36 | 90,152 | +0.61(+1.76%) |
Aug 24, 2016 | 34.84 | 34.94 | 34.55 | 34.75 | 67,726 | -0.20(-0.58%) |
Aug 23, 2016 | 34.99 | 35.31 | 34.82 | 34.95 | 67,423 | -0.08(-0.22%) |
Aug 22, 2016 | 34.80 | 35.05 | 34.64 | 35.03 | 46,712 | +0.07(+0.19%) |
Aug 19, 2016 | 35.16 | 35.21 | 34.55 | 34.96 | 46,149 | -0.34(-0.96%) |
Aug 18, 2016 | 34.63 | 35.31 | 34.46 | 35.30 | 49,245 | +0.66(+1.90%) |
Aug 17, 2016 | 34.75 | 35.03 | 34.53 | 34.64 | 51,110 | -0.16(-0.47%) |
Aug 16, 2016 | 34.30 | 34.90 | 34.29 | 34.81 | 54,501 | +0.52(+1.53%) |
Aug 15, 2016 | 34.33 | 34.38 | 33.74 | 34.28 | 84,267 | -0.04(-0.11%) |
Aug 12, 2016 | 34.44 | 34.61 | 34.11 | 34.32 | 58,489 | -0.17(-0.48%) |
Aug 11, 2016 | 34.58 | 34.67 | 34.08 | 34.49 | 84,940 | +0.12(+0.34%) |
Aug 10, 2016 | 34.85 | 34.85 | 34.21 | 34.37 | 80,178 | -0.49(-1.42%) |
Aug 09, 2016 | 34.90 | 35.15 | 34.43 | 34.87 | 46,580 | -0.11(-0.31%) |
Aug 08, 2016 | 35.03 | 35.23 | 34.60 | 34.97 | 49,810 | +0.07(+0.19%) |
Aug 05, 2016 | 34.65 | 35.26 | 34.49 | 34.90 | 71,130 | +0.48(+1.38%) |
Aug 04, 2016 | 34.52 | 34.69 | 34.14 | 34.43 | 79,180 | -0.16(-0.48%) |
Aug 03, 2016 | 34.63 | 34.63 | 33.72 | 34.59 | 92,381 | +0.07(+0.20%) |
Aug 02, 2016 | 34.74 | 34.74 | 34.37 | 34.53 | 75,548 | -0.02(-0.06%) |
Aug 01, 2016 | 33.83 | 34.56 | 33.71 | 34.54 | 117,372 | +0.76(+2.24%) |
Jul 29, 2016 | 32.02 | 34.76 | 31.90 | 33.79 | 243,014 | +3.09(+10.05%) |
Jul 28, 2016 | 30.88 | 30.97 | 30.62 | 30.70 | 63,843 | -0.35(-1.12%) |
Jul 27, 2016 | 31.11 | 31.11 | 30.77 | 31.05 | 32,721 | +0.11(+0.34%) |
Jul 26, 2016 | 30.83 | 31.41 | 30.83 | 30.94 | 43,215 | +0.07(+0.22%) |
Jul 25, 2016 | 31.22 | 31.22 | 30.77 | 30.88 | 39,178 | -0.26(-0.84%) |
Jul 22, 2016 | 31.13 | 31.37 | 31.10 | 31.14 | 34,364 | -0.08(-0.25%) |
Jul 21, 2016 | 31.28 | 31.38 | 30.93 | 31.22 | 54,120 | -0.15(-0.46%) |
Jul 20, 2016 | 31.24 | 31.62 | 30.93 | 31.36 | 58,121 | +0.33(+1.06%) |
Jul 19, 2016 | 30.83 | 31.13 | 30.76 | 31.03 | 62,150 | +0.24(+0.79%) |
Jul 18, 2016 | 30.94 | 30.96 | 30.71 | 30.79 | 35,029 | -0.01(-0.03%) |
Jul 15, 2016 | 30.96 | 30.96 | 30.56 | 30.80 | 44,334 | +0.02(+0.06%) |
Jul 14, 2016 | 31.27 | 31.36 | 30.76 | 30.78 | 64,441 | -0.18(-0.60%) |
Jul 13, 2016 | 30.82 | 30.98 | 30.61 | 30.96 | 61,579 | +0.22(+0.73%) |
Jul 12, 2016 | 30.70 | 31.05 | 30.46 | 30.74 | 132,228 | +0.24(+0.80%) |
Jul 11, 2016 | 30.61 | 30.74 | 30.27 | 30.50 | 81,915 | -0.12(-0.38%) |
Jul 08, 2016 | 30.06 | 30.89 | 29.77 | 30.61 | 194,935 | +0.84(+2.84%) |
Jul 07, 2016 | 29.76 | 29.87 | 29.56 | 29.77 | 43,629 | +0.18(+0.62%) |
Jul 06, 2016 | 29.63 | 29.68 | 29.39 | 29.59 | 49,986 | -0.04(-0.13%) |
Jul 05, 2016 | 29.56 | 29.65 | 29.31 | 29.63 | 47,791 | -0.12(-0.39%) |
Jul 01, 2016 | 30.18 | 29.74 | 29.74 | 29.74 | 58,741 | -0.34(-1.13%) |
Jun 30, 2016 | 29.28 | 30.09 | 29.10 | 30.08 | 111,412 | +0.92(+3.16%) |
Jun 29, 2016 | 29.01 | 29.33 | 28.97 | 29.16 | 87,943 | +0.39(+1.35%) |
Jun 28, 2016 | 29.06 | 29.49 | 28.62 | 28.77 | 126,228 | -0.17(-0.60%) |
Jun 27, 2016 | 29.71 | 29.71 | 28.64 | 28.95 | 121,089 | -1.10(-3.65%) |
Jun 24, 2016 | 30.07 | 30.40 | 29.83 | 30.04 | 521,920 | -0.74(-2.40%) |
Jun 23, 2016 | 30.41 | 30.78 | 30.10 | 30.78 | 60,963 | +0.70(+2.32%) |
Jun 22, 2016 | 30.24 | 30.24 | 29.76 | 30.08 | 53,062 | -0.02(-0.06%) |
Jun 21, 2016 | 30.38 | 30.38 | 29.90 | 30.10 | 38,333 | -0.16(-0.51%) |
Jun 20, 2016 | 30.37 | 30.56 | 30.13 | 30.26 | 37,620 | +0.30(+1.00%) |
Jun 17, 2016 | 30.51 | 30.51 | 29.88 | 29.95 | 127,766 | -0.49(-1.59%) |
Jun 16, 2016 | 30.51 | 30.51 | 30.07 | 30.44 | 59,782 | -0.30(-0.98%) |
Jun 15, 2016 | 30.91 | 31.10 | 30.65 | 30.74 | 92,567 | -0.23(-0.75%) |
Jun 14, 2016 | 30.73 | 31.06 | 30.69 | 30.97 | 42,716 | +0.06(+0.19%) |
Jun 13, 2016 | 30.82 | 31.29 | 30.25 | 30.92 | 99,891 | +0.06(+0.19%) |
Jun 10, 2016 | 30.94 | 31.18 | 30.68 | 30.86 | 34,205 | -0.34(-1.09%) |
Jun 09, 2016 | 31.19 | 31.33 | 30.90 | 31.20 | 36,620 | +0.01(+0.03%) |
Jun 08, 2016 | 30.98 | 31.31 | 30.80 | 31.19 | 32,998 | +0.32(+1.04%) |
Jun 07, 2016 | 30.91 | 31.08 | 30.67 | 30.87 | 65,413 | +0.02(+0.06%) |
Jun 06, 2016 | 30.72 | 31.04 | 30.64 | 30.85 | 53,230 | +0.06(+0.19%) |
Jun 03, 2016 | 30.67 | 31.03 | 30.61 | 30.79 | 67,243 | -0.11(-0.35%) |
Jun 02, 2016 | 31.01 | 31.01 | 30.62 | 30.90 | 72,565 | +0.12(+0.38%) |
Jun 01, 2016 | 30.81 | 30.86 | 30.64 | 30.78 | 75,490 | +0.01(+0.03%) |
May 31, 2016 | 30.95 | 30.95 | 30.63 | 30.77 | 93,614 | -0.06(-0.19%) |
May 27, 2016 | 30.33 | 30.83 | 30.83 | 30.83 | 62,131 | +0.41(+1.34%) |
May 26, 2016 | 29.76 | 30.46 | 29.60 | 30.42 | 70,632 | +0.59(+1.98%) |
May 25, 2016 | 30.12 | 30.29 | 29.77 | 29.83 | 37,206 | -0.34(-1.12%) |
May 24, 2016 | 29.51 | 30.17 | 29.51 | 30.17 | 63,506 | +0.90(+3.07%) |
May 23, 2016 | 29.54 | 29.60 | 29.21 | 29.27 | 50,628 | -0.19(-0.66%) |
May 20, 2016 | 29.26 | 29.57 | 29.22 | 29.46 | 61,798 | +0.35(+1.20%) |
May 19, 2016 | 29.34 | 29.34 | 28.76 | 29.12 | 40,131 | -0.44(-1.47%) |
May 18, 2016 | 29.08 | 29.69 | 29.00 | 29.55 | 53,495 | +0.34(+1.16%) |
May 17, 2016 | 30.14 | 30.14 | 28.78 | 29.21 | 119,930 | -0.33(-1.11%) |
May 16, 2016 | 29.43 | 29.73 | 29.21 | 29.54 | 58,595 | +0.19(+0.66%) |
May 13, 2016 | 29.51 | 29.57 | 29.26 | 29.35 | 41,228 | -0.21(-0.72%) |
May 12, 2016 | 30.13 | 30.34 | 29.29 | 29.56 | 63,677 | -0.32(-1.07%) |
May 11, 2016 | 29.96 | 29.96 | 29.61 | 29.88 | 60,961 | -0.03(-0.10%) |
May 10, 2016 | 29.77 | 30.06 | 29.63 | 29.91 | 41,060 | +0.23(+0.78%) |
May 09, 2016 | 29.44 | 29.88 | 29.44 | 29.68 | 36,510 | +0.14(+0.46%) |
May 06, 2016 | 29.54 | 29.59 | 29.26 | 29.54 | 99,073 | +0.00(+0.00%) |
May 05, 2016 | 29.86 | 29.90 | 29.54 | 29.54 | 55,780 | -0.14(-0.49%) |
May 04, 2016 | 29.26 | 29.85 | 29.26 | 29.69 | 116,143 | +0.25(+0.85%) |
May 03, 2016 | 29.10 | 29.75 | 29.10 | 29.44 | 101,640 | +0.10(+0.33%) |