Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.47 | 32.60 | 32.10 | 32.53 | 334,570 | +0.09(+0.27%) |
May 30, 2017 | 32.79 | 32.90 | 32.34 | 32.45 | 312,581 | -0.50(-1.51%) |
May 26, 2017 | 33.27 | 33.29 | 32.73 | 32.94 | 335,806 | -0.39(-1.16%) |
May 25, 2017 | 33.09 | 33.57 | 33.07 | 33.33 | 242,619 | +0.24(+0.72%) |
May 24, 2017 | 33.80 | 33.87 | 32.96 | 33.09 | 408,596 | -0.63(-1.85%) |
May 23, 2017 | 33.44 | 33.91 | 33.03 | 33.72 | 539,100 | +0.30(+0.90%) |
May 22, 2017 | 34.43 | 34.56 | 33.39 | 33.42 | 419,232 | -0.99(-2.88%) |
May 19, 2017 | 34.36 | 34.56 | 34.32 | 34.41 | 484,315 | +0.06(+0.19%) |
May 18, 2017 | 34.21 | 34.81 | 34.16 | 34.34 | 661,229 | -0.04(-0.13%) |
May 17, 2017 | 34.97 | 34.58 | 34.19 | 34.39 | 621,102 | -0.58(-1.66%) |
May 16, 2017 | 35.36 | 35.59 | 34.71 | 34.97 | 369,897 | -0.37(-1.04%) |
May 15, 2017 | 35.21 | 35.49 | 34.90 | 35.33 | 323,243 | +0.24(+0.68%) |
May 12, 2017 | 35.18 | 35.33 | 34.75 | 35.10 | 266,971 | -0.26(-0.73%) |
May 11, 2017 | 35.21 | 35.40 | 34.39 | 35.36 | 334,410 | +0.00(+0.00%) |
May 10, 2017 | 35.61 | 35.79 | 35.06 | 35.36 | 465,519 | -0.30(-0.84%) |
May 09, 2017 | 35.31 | 35.68 | 34.65 | 35.66 | 629,205 | +0.41(+1.16%) |
May 08, 2017 | 35.49 | 35.85 | 35.03 | 35.25 | 437,148 | -0.37(-1.03%) |
May 05, 2017 | 36.82 | 36.82 | 35.30 | 35.61 | 533,847 | -1.10(-2.98%) |
May 04, 2017 | 36.45 | 36.75 | 36.26 | 36.71 | 331,713 | +0.30(+0.83%) |
May 03, 2017 | 37.16 | 37.29 | 36.26 | 36.41 | 377,002 | -1.01(-2.70%) |
May 02, 2017 | 37.23 | 39.89 | 37.23 | 37.42 | 837,716 | +0.21(+0.58%) |
May 01, 2017 | 36.58 | 38.49 | 35.25 | 37.20 | 1,149,568 | -2.04(-5.20%) |
Apr 28, 2017 | 40.00 | 40.23 | 38.54 | 39.24 | 460,649 | -0.62(-1.56%) |
Apr 27, 2017 | 39.78 | 40.07 | 39.48 | 39.87 | 295,091 | +0.24(+0.60%) |
Apr 26, 2017 | 39.03 | 40.14 | 39.03 | 39.63 | 287,272 | +0.62(+1.60%) |
Apr 25, 2017 | 38.90 | 39.44 | 38.64 | 39.01 | 249,973 | +0.45(+1.17%) |
Apr 24, 2017 | 38.64 | 39.01 | 38.26 | 38.56 | 253,481 | +0.47(+1.24%) |
Apr 21, 2017 | 38.36 | 38.42 | 37.98 | 38.08 | 216,081 | -0.41(-1.06%) |
Apr 20, 2017 | 37.55 | 38.56 | 37.46 | 38.49 | 235,236 | +1.18(+3.17%) |
Apr 19, 2017 | 38.00 | 38.27 | 37.16 | 37.31 | 235,820 | -0.52(-1.36%) |
Apr 18, 2017 | 37.10 | 37.93 | 37.10 | 37.83 | 224,486 | +0.49(+1.32%) |
Apr 17, 2017 | 36.86 | 37.35 | 36.73 | 37.33 | 220,725 | +0.69(+1.88%) |
Apr 13, 2017 | 36.84 | 37.31 | 36.34 | 36.65 | 183,495 | -0.17(-0.47%) |
Apr 12, 2017 | 37.23 | 37.25 | 36.68 | 36.82 | 152,601 | -0.32(-0.87%) |
Apr 11, 2017 | 36.71 | 37.20 | 36.54 | 37.14 | 157,024 | +0.28(+0.76%) |
Apr 10, 2017 | 36.92 | 37.40 | 36.73 | 36.86 | 151,193 | -0.09(-0.23%) |
Apr 07, 2017 | 36.97 | 37.20 | 36.56 | 36.95 | 252,324 | +0.00(+0.00%) |
Apr 06, 2017 | 36.95 | 37.14 | 36.77 | 36.95 | 193,560 | +0.04(+0.12%) |
Apr 05, 2017 | 36.99 | 37.76 | 36.86 | 36.90 | 274,798 | +0.11(+0.29%) |
Apr 04, 2017 | 36.47 | 36.92 | 35.83 | 36.80 | 254,004 | +0.28(+0.76%) |
Apr 03, 2017 | 38.04 | 38.30 | 36.47 | 36.52 | 497,467 | -1.57(-4.12%) |
Mar 31, 2017 | 37.23 | 38.08 | 37.07 | 38.08 | 456,959 | +0.77(+2.07%) |
Mar 30, 2017 | 37.23 | 37.76 | 37.16 | 37.31 | 198,097 | +0.02(+0.06%) |
Mar 29, 2017 | 37.44 | 37.57 | 36.87 | 37.29 | 187,706 | -0.19(-0.52%) |
Mar 28, 2017 | 37.10 | 37.55 | 36.82 | 37.48 | 170,546 | +0.37(+0.98%) |
Mar 27, 2017 | 36.86 | 37.20 | 36.58 | 37.12 | 173,430 | +0.00(+0.00%) |
Mar 24, 2017 | 37.31 | 37.61 | 36.92 | 37.12 | 189,140 | -0.15(-0.40%) |
Mar 23, 2017 | 36.99 | 37.59 | 36.97 | 37.27 | 161,395 | +0.21(+0.58%) |
Mar 22, 2017 | 37.33 | 37.61 | 36.95 | 37.05 | 303,122 | -0.39(-1.03%) |
Mar 21, 2017 | 38.51 | 38.51 | 37.38 | 37.44 | 380,014 | -0.79(-2.08%) |
Mar 20, 2017 | 38.41 | 38.60 | 38.06 | 38.23 | 342,670 | -0.11(-0.28%) |
Mar 17, 2017 | 38.62 | 38.86 | 38.11 | 38.34 | 623,737 | -0.24(-0.61%) |
Mar 16, 2017 | 38.73 | 38.73 | 38.28 | 38.58 | 244,838 | -0.11(-0.28%) |
Mar 15, 2017 | 38.19 | 38.90 | 37.89 | 38.69 | 262,861 | +0.64(+1.69%) |
Mar 14, 2017 | 38.02 | 38.13 | 37.48 | 38.04 | 176,868 | -0.13(-0.34%) |
Mar 13, 2017 | 38.06 | 38.32 | 37.78 | 38.17 | 258,283 | +0.02(+0.06%) |
Mar 10, 2017 | 37.78 | 38.21 | 37.33 | 38.15 | 287,021 | +0.67(+1.78%) |
Mar 09, 2017 | 37.53 | 37.87 | 37.25 | 37.48 | 242,689 | -0.04(-0.11%) |
Mar 08, 2017 | 37.50 | 38.02 | 37.23 | 37.53 | 342,710 | +0.19(+0.52%) |
Mar 07, 2017 | 36.84 | 37.40 | 36.71 | 37.33 | 294,614 | +0.41(+1.11%) |
Mar 06, 2017 | 36.99 | 37.12 | 36.71 | 36.92 | 399,660 | -0.26(-0.69%) |
Mar 03, 2017 | 36.84 | 37.42 | 36.47 | 37.18 | 485,155 | +0.43(+1.17%) |
Mar 02, 2017 | 35.89 | 36.92 | 35.76 | 36.75 | 512,746 | +0.84(+2.33%) |
Mar 01, 2017 | 36.13 | 36.43 | 35.79 | 35.91 | 638,291 | +0.26(+0.72%) |
Feb 28, 2017 | 35.06 | 36.00 | 34.67 | 35.66 | 1,019,332 | +0.54(+1.52%) |
Feb 27, 2017 | 34.95 | 35.32 | 34.48 | 35.12 | 410,619 | +0.00(+0.00%) |
Feb 24, 2017 | 34.87 | 35.42 | 34.25 | 35.12 | 345,026 | -0.11(-0.30%) |
Feb 23, 2017 | 36.02 | 36.02 | 35.12 | 35.23 | 384,900 | -0.73(-2.03%) |
Feb 22, 2017 | 35.64 | 36.06 | 35.49 | 35.96 | 245,483 | -0.02(-0.06%) |
Feb 21, 2017 | 36.13 | 36.47 | 35.72 | 35.98 | 508,459 | -0.13(-0.36%) |
Feb 17, 2017 | 36.11 | 36.11 | 36.11 | 0 | -0.69(-1.86%) | |
Feb 16, 2017 | 36.32 | 36.84 | 36.17 | 36.79 | 547,726 | +0.58(+1.60%) |
Feb 15, 2017 | 36.21 | 36.62 | 35.85 | 36.21 | 755,292 | -0.11(-0.29%) |
Feb 14, 2017 | 35.79 | 36.99 | 35.59 | 36.32 | 1,029,035 | +0.73(+2.05%) |
Feb 13, 2017 | 32.38 | 35.61 | 30.97 | 35.59 | 1,166,386 | +4.15(+13.22%) |
Feb 10, 2017 | 30.99 | 31.63 | 30.82 | 31.44 | 431,608 | +0.60(+1.94%) |
Feb 09, 2017 | 30.62 | 31.12 | 30.48 | 30.84 | 168,971 | +0.32(+1.05%) |
Feb 08, 2017 | 30.62 | 30.71 | 30.21 | 30.52 | 346,835 | -0.17(-0.56%) |
Feb 07, 2017 | 30.88 | 30.88 | 30.50 | 30.69 | 276,115 | -0.17(-0.56%) |
Feb 06, 2017 | 30.92 | 31.18 | 30.62 | 30.86 | 289,035 | -0.17(-0.55%) |
Feb 03, 2017 | 30.69 | 31.14 | 30.54 | 31.03 | 167,021 | +0.60(+1.97%) |
Feb 02, 2017 | 30.13 | 30.80 | 30.03 | 30.43 | 262,480 | +0.30(+0.99%) |
Feb 01, 2017 | 30.84 | 30.95 | 29.90 | 30.13 | 368,190 | -0.49(-1.61%) |
Jan 31, 2017 | 30.26 | 30.80 | 30.20 | 30.62 | 264,273 | +0.21(+0.70%) |
Jan 30, 2017 | 30.54 | 30.62 | 30.28 | 30.41 | 254,290 | -0.30(-0.98%) |
Jan 27, 2017 | 30.80 | 30.86 | 30.45 | 30.71 | 191,498 | -0.09(-0.28%) |
Jan 26, 2017 | 30.80 | 30.95 | 30.56 | 30.80 | 172,503 | -0.09(-0.28%) |
Jan 25, 2017 | 30.73 | 31.10 | 30.45 | 30.88 | 291,318 | +0.36(+1.19%) |
Jan 24, 2017 | 30.07 | 30.75 | 29.92 | 30.52 | 254,507 | +0.54(+1.79%) |
Jan 23, 2017 | 30.37 | 30.43 | 29.92 | 29.98 | 168,317 | -0.41(-1.34%) |
Jan 20, 2017 | 29.79 | 30.65 | 29.79 | 30.39 | 225,487 | +0.64(+2.16%) |
Jan 19, 2017 | 30.67 | 30.73 | 29.64 | 29.75 | 380,835 | -0.86(-2.80%) |
Jan 18, 2017 | 30.24 | 30.67 | 30.13 | 30.60 | 251,535 | +0.36(+1.20%) |
Jan 17, 2017 | 31.03 | 31.03 | 30.09 | 30.24 | 199,021 | -0.86(-2.75%) |
Jan 13, 2017 | 31.10 | 31.10 | 31.10 | 0 | +0.86(+2.83%) | |
Jan 12, 2017 | 30.65 | 30.65 | 30.03 | 30.24 | 197,968 | -0.51(-1.67%) |
Jan 11, 2017 | 30.73 | 30.90 | 30.35 | 30.75 | 294,486 | +0.09(+0.28%) |
Jan 10, 2017 | 30.28 | 30.77 | 29.96 | 30.67 | 289,555 | +0.39(+1.27%) |
Jan 09, 2017 | 30.20 | 30.73 | 29.79 | 30.28 | 416,182 | +0.00(+0.00%) |
Jan 06, 2017 | 30.58 | 30.95 | 30.24 | 30.28 | 129,386 | -0.26(-0.84%) |
Jan 05, 2017 | 31.27 | 31.27 | 30.41 | 30.54 | 295,586 | -0.79(-2.53%) |
Jan 04, 2017 | 30.71 | 31.42 | 30.13 | 31.33 | 282,276 | +0.73(+2.38%) |
Jan 03, 2017 | 30.62 | 30.67 | 29.83 | 30.60 | 370,336 | +0.21(+0.70%) |
Dec 30, 2016 | 30.39 | 30.39 | 30.39 | 0 | -0.34(-1.12%) | |
Dec 29, 2016 | 30.33 | 30.79 | 30.24 | 30.73 | 187,328 | +0.43(+1.41%) |
Dec 28, 2016 | 30.67 | 30.77 | 30.22 | 30.30 | 107,617 | -0.34(-1.12%) |
Dec 27, 2016 | 30.26 | 30.73 | 30.24 | 30.65 | 146,236 | +0.39(+1.27%) |
Dec 23, 2016 | 30.26 | 30.26 | 30.26 | 0 | +0.13(+0.43%) | |
Dec 22, 2016 | 30.33 | 30.48 | 29.85 | 30.13 | 235,066 | -0.24(-0.78%) |
Dec 21, 2016 | 30.39 | 30.82 | 30.30 | 30.37 | 225,678 | +0.00(+0.00%) |
Dec 20, 2016 | 30.33 | 30.62 | 29.92 | 30.37 | 280,315 | +0.06(+0.21%) |
Dec 19, 2016 | 30.39 | 30.62 | 30.13 | 30.30 | 220,234 | +0.00(+0.00%) |
Dec 16, 2016 | 30.88 | 30.88 | 30.26 | 30.30 | 951,484 | -0.32(-1.05%) |
Dec 15, 2016 | 30.69 | 30.99 | 30.48 | 30.62 | 295,763 | +0.02(+0.07%) |
Dec 14, 2016 | 30.71 | 30.90 | 30.45 | 30.60 | 275,045 | -0.13(-0.42%) |
Dec 13, 2016 | 31.27 | 31.63 | 30.62 | 30.73 | 355,763 | -0.56(-1.78%) |
Dec 12, 2016 | 30.97 | 31.55 | 30.84 | 31.29 | 290,067 | +0.21(+0.69%) |
Dec 09, 2016 | 31.01 | 31.14 | 30.81 | 31.07 | 334,473 | +0.13(+0.42%) |
Dec 08, 2016 | 31.10 | 31.31 | 30.80 | 30.95 | 536,436 | -0.09(-0.28%) |
Dec 07, 2016 | 30.77 | 31.27 | 30.43 | 31.03 | 611,354 | +0.19(+0.63%) |
Dec 06, 2016 | 31.03 | 31.13 | 30.56 | 30.84 | 353,963 | -0.21(-0.69%) |
Dec 05, 2016 | 30.54 | 31.22 | 30.48 | 31.05 | 363,189 | +0.77(+2.55%) |
Dec 02, 2016 | 30.45 | 30.89 | 30.22 | 30.28 | 418,424 | -0.15(-0.49%) |
Dec 01, 2016 | 30.90 | 31.20 | 29.96 | 30.43 | 646,829 | -0.58(-1.86%) |
Nov 30, 2016 | 31.10 | 31.44 | 30.86 | 31.01 | 354,315 | -0.09(-0.28%) |
Nov 29, 2016 | 31.20 | 31.46 | 30.95 | 31.10 | 280,747 | -0.04(-0.14%) |
Nov 28, 2016 | 31.35 | 31.37 | 30.86 | 31.14 | 498,939 | -0.23(-0.75%) |
Nov 25, 2016 | 31.37 | 31.50 | 30.78 | 31.37 | 139,912 | +0.15(+0.48%) |
Nov 23, 2016 | 31.22 | 31.22 | 31.22 | 0 | -0.19(-0.61%) | |
Nov 22, 2016 | 31.40 | 31.61 | 31.01 | 31.42 | 704,960 | +0.21(+0.68%) |
Nov 21, 2016 | 30.69 | 31.52 | 30.63 | 31.20 | 572,454 | +0.58(+1.88%) |
Nov 18, 2016 | 31.12 | 31.12 | 30.50 | 30.63 | 567,236 | -0.41(-1.31%) |
Nov 17, 2016 | 30.69 | 31.07 | 30.54 | 31.03 | 319,303 | +0.34(+1.11%) |
Nov 16, 2016 | 30.24 | 30.71 | 30.03 | 30.69 | 297,910 | +0.45(+1.48%) |
Nov 15, 2016 | 30.46 | 30.75 | 30.11 | 30.24 | 505,831 | -0.13(-0.42%) |
Nov 14, 2016 | 30.71 | 31.25 | 30.20 | 30.37 | 678,706 | -0.51(-1.66%) |
Nov 11, 2016 | 31.12 | 31.61 | 30.52 | 30.88 | 527,307 | -0.26(-0.82%) |
Nov 10, 2016 | 30.73 | 31.54 | 30.52 | 31.14 | 450,815 | +0.53(+1.74%) |
Nov 09, 2016 | 29.45 | 30.65 | 28.91 | 30.61 | 300,990 | +0.58(+1.92%) |
Nov 08, 2016 | 29.50 | 30.16 | 29.41 | 30.03 | 251,318 | +0.51(+1.74%) |
Nov 07, 2016 | 29.41 | 29.90 | 29.14 | 29.52 | 492,426 | +0.62(+2.14%) |
Nov 04, 2016 | 30.01 | 30.01 | 28.83 | 28.90 | 509,547 | -1.05(-3.49%) |
Nov 03, 2016 | 27.75 | 30.20 | 27.55 | 29.94 | 746,024 | +2.20(+7.92%) |
Nov 02, 2016 | 28.79 | 28.79 | 27.55 | 27.75 | 815,080 | -0.88(-3.06%) |
Nov 01, 2016 | 32.44 | 32.74 | 28.28 | 28.62 | 1,102,678 | -3.48(-10.84%) |
Oct 31, 2016 | 31.29 | 32.14 | 31.10 | 32.10 | 405,523 | +0.88(+2.80%) |
Oct 28, 2016 | 30.39 | 31.29 | 29.65 | 31.22 | 358,305 | +0.79(+2.59%) |
Oct 27, 2016 | 30.90 | 30.90 | 30.29 | 30.43 | 256,961 | -0.41(-1.31%) |
Oct 26, 2016 | 31.10 | 31.31 | 30.52 | 30.84 | 350,480 | -0.41(-1.30%) |
Oct 25, 2016 | 31.44 | 31.72 | 30.95 | 31.25 | 259,147 | -0.17(-0.54%) |
Oct 24, 2016 | 31.42 | 31.80 | 31.33 | 31.42 | 107,369 | +0.21(+0.68%) |
Oct 21, 2016 | 31.07 | 31.35 | 30.61 | 31.20 | 187,221 | -0.04(-0.14%) |
Oct 20, 2016 | 31.40 | 31.52 | 31.01 | 31.25 | 173,434 | -0.28(-0.88%) |
Oct 19, 2016 | 32.06 | 32.06 | 31.40 | 31.52 | 202,020 | -0.55(-1.73%) |
Oct 18, 2016 | 32.16 | 32.46 | 32.06 | 32.08 | 200,837 | +0.19(+0.60%) |
Oct 17, 2016 | 31.48 | 31.91 | 31.37 | 31.89 | 202,652 | +0.31(+0.97%) |
Oct 14, 2016 | 31.57 | 31.88 | 31.47 | 31.58 | 224,137 | +0.01(+0.04%) |
Oct 13, 2016 | 31.56 | 31.75 | 31.17 | 31.57 | 223,411 | -0.14(-0.44%) |
Oct 12, 2016 | 31.53 | 31.84 | 31.30 | 31.71 | 173,183 | +0.24(+0.77%) |
Oct 11, 2016 | 31.96 | 31.96 | 31.33 | 31.46 | 331,247 | -0.63(-1.96%) |
Oct 10, 2016 | 31.70 | 32.32 | 31.55 | 32.09 | 231,414 | +0.57(+1.80%) |
Oct 07, 2016 | 31.80 | 31.80 | 31.31 | 31.52 | 322,358 | -0.25(-0.79%) |
Oct 06, 2016 | 31.25 | 31.95 | 31.25 | 31.77 | 239,822 | +0.26(+0.84%) |
Oct 05, 2016 | 31.54 | 31.80 | 30.90 | 31.51 | 247,103 | +0.09(+0.29%) |
Oct 04, 2016 | 31.42 | 31.54 | 31.22 | 31.42 | 272,030 | +0.03(+0.08%) |
Oct 03, 2016 | 30.87 | 31.40 | 30.51 | 31.40 | 401,739 | +0.39(+1.25%) |
Sep 30, 2016 | 31.12 | 31.12 | 30.44 | 31.01 | 603,239 | +0.00(+0.00%) |
Sep 29, 2016 | 31.49 | 31.49 | 30.88 | 31.01 | 278,193 | -0.56(-1.77%) |
Sep 28, 2016 | 31.55 | 31.67 | 31.02 | 31.57 | 360,116 | +0.03(+0.11%) |
Sep 27, 2016 | 31.22 | 31.55 | 30.91 | 31.53 | 331,928 | +0.21(+0.67%) |
Sep 26, 2016 | 31.20 | 31.47 | 30.92 | 31.32 | 419,071 | -0.12(-0.37%) |
Sep 23, 2016 | 31.63 | 31.73 | 30.93 | 31.44 | 364,331 | -0.36(-1.14%) |
Sep 22, 2016 | 31.28 | 31.82 | 31.19 | 31.80 | 366,036 | +0.52(+1.68%) |
Sep 21, 2016 | 30.59 | 31.43 | 30.49 | 31.28 | 557,055 | +0.83(+2.72%) |
Sep 20, 2016 | 30.73 | 30.73 | 30.17 | 30.45 | 417,386 | -0.12(-0.39%) |
Sep 19, 2016 | 29.98 | 30.57 | 29.73 | 30.57 | 935,321 | +0.47(+1.57%) |
Sep 16, 2016 | 29.97 | 30.10 | 29.55 | 30.09 | 1,564,293 | +0.05(+0.17%) |
Sep 15, 2016 | 28.32 | 30.06 | 28.27 | 30.04 | 803,301 | +1.83(+6.47%) |
Sep 14, 2016 | 28.20 | 28.29 | 28.00 | 28.21 | 448,315 | +0.03(+0.12%) |
Sep 13, 2016 | 28.46 | 28.67 | 28.01 | 28.18 | 531,716 | -0.54(-1.88%) |
Sep 12, 2016 | 28.10 | 28.86 | 28.10 | 28.72 | 468,339 | +0.47(+1.66%) |
Sep 09, 2016 | 28.25 | 28.58 | 28.11 | 28.25 | 513,931 | -0.22(-0.78%) |
Sep 08, 2016 | 28.68 | 28.68 | 28.14 | 28.47 | 585,316 | -0.34(-1.17%) |
Sep 07, 2016 | 28.32 | 28.82 | 27.95 | 28.81 | 597,824 | +0.41(+1.45%) |
Sep 06, 2016 | 28.20 | 28.44 | 27.82 | 28.40 | 558,489 | +0.09(+0.33%) |
Sep 02, 2016 | 28.26 | 28.30 | 28.30 | 28.30 | 437,394 | +0.24(+0.85%) |
Sep 01, 2016 | 27.78 | 28.09 | 27.67 | 28.07 | 369,278 | +0.19(+0.69%) |
Aug 31, 2016 | 28.08 | 28.08 | 27.51 | 27.87 | 377,408 | -0.20(-0.73%) |
Aug 30, 2016 | 28.39 | 28.44 | 27.90 | 28.08 | 239,572 | -0.26(-0.92%) |
Aug 29, 2016 | 28.34 | 28.48 | 28.22 | 28.34 | 205,319 | -0.06(-0.22%) |
Aug 26, 2016 | 28.22 | 28.57 | 28.20 | 28.40 | 389,676 | +0.11(+0.39%) |
Aug 25, 2016 | 28.23 | 28.45 | 28.12 | 28.29 | 192,035 | +0.09(+0.30%) |
Aug 24, 2016 | 28.32 | 28.39 | 27.90 | 28.21 | 260,856 | -0.19(-0.66%) |
Aug 23, 2016 | 28.26 | 28.62 | 28.21 | 28.39 | 329,885 | +0.17(+0.62%) |
Aug 22, 2016 | 27.87 | 28.26 | 27.82 | 28.22 | 279,695 | +0.13(+0.47%) |
Aug 19, 2016 | 28.21 | 28.54 | 28.03 | 28.09 | 289,122 | -0.12(-0.44%) |
Aug 18, 2016 | 27.99 | 28.43 | 27.99 | 28.21 | 292,885 | +0.20(+0.73%) |
Aug 17, 2016 | 28.19 | 28.27 | 27.59 | 28.01 | 486,246 | -0.30(-1.07%) |
Aug 16, 2016 | 28.83 | 28.86 | 28.30 | 28.31 | 430,114 | -0.54(-1.87%) |
Aug 15, 2016 | 28.64 | 29.35 | 28.64 | 28.85 | 356,086 | +0.23(+0.82%) |
Aug 12, 2016 | 28.93 | 29.06 | 28.28 | 28.61 | 470,140 | -0.34(-1.17%) |
Aug 11, 2016 | 29.05 | 29.25 | 28.51 | 28.95 | 538,404 | -0.10(-0.34%) |
Aug 10, 2016 | 28.77 | 29.05 | 28.44 | 29.05 | 701,191 | +0.46(+1.62%) |
Aug 09, 2016 | 28.33 | 28.92 | 28.30 | 28.59 | 783,233 | +0.25(+0.87%) |
Aug 08, 2016 | 28.97 | 29.01 | 28.18 | 28.34 | 553,412 | -0.75(-2.59%) |
Aug 05, 2016 | 28.64 | 29.47 | 28.50 | 29.10 | 646,660 | +0.51(+1.80%) |
Aug 04, 2016 | 28.74 | 29.10 | 28.39 | 28.58 | 462,961 | -0.19(-0.65%) |
Aug 03, 2016 | 28.95 | 29.04 | 28.52 | 28.77 | 708,993 | -0.32(-1.11%) |
Aug 02, 2016 | 28.53 | 29.55 | 28.50 | 29.09 | 1,060,647 | +0.51(+1.77%) |
Aug 01, 2016 | 32.27 | 32.27 | 28.38 | 28.59 | 3,572,483 | -4.79(-14.36%) |
Jul 29, 2016 | 33.63 | 33.95 | 33.29 | 33.38 | 606,015 | -0.31(-0.93%) |
Jul 28, 2016 | 33.73 | 33.90 | 33.49 | 33.69 | 342,807 | -0.02(-0.06%) |
Jul 27, 2016 | 34.56 | 34.75 | 33.27 | 33.71 | 577,979 | -0.85(-2.46%) |
Jul 26, 2016 | 34.61 | 34.95 | 34.48 | 34.56 | 334,769 | -0.03(-0.09%) |
Jul 25, 2016 | 34.70 | 34.77 | 34.39 | 34.59 | 247,833 | -0.11(-0.31%) |
Jul 22, 2016 | 34.36 | 34.93 | 34.25 | 34.70 | 314,639 | +0.28(+0.83%) |
Jul 21, 2016 | 33.67 | 34.55 | 33.54 | 34.42 | 508,807 | +0.74(+2.21%) |
Jul 20, 2016 | 33.58 | 33.76 | 33.21 | 33.67 | 341,186 | +0.09(+0.25%) |
Jul 19, 2016 | 33.61 | 33.93 | 33.51 | 33.59 | 298,211 | -0.09(-0.28%) |
Jul 18, 2016 | 33.68 | 33.90 | 33.59 | 33.68 | 588,246 | +0.06(+0.18%) |
Jul 15, 2016 | 33.56 | 33.78 | 33.29 | 33.62 | 341,842 | +0.14(+0.41%) |
Jul 14, 2016 | 33.25 | 33.59 | 33.13 | 33.48 | 297,078 | +0.33(+1.00%) |
Jul 13, 2016 | 33.07 | 33.18 | 32.77 | 33.15 | 446,079 | +0.10(+0.30%) |
Jul 12, 2016 | 33.12 | 33.35 | 32.97 | 33.05 | 243,010 | +0.08(+0.25%) |
Jul 11, 2016 | 32.79 | 33.09 | 32.58 | 32.97 | 318,209 | +0.34(+1.04%) |
Jul 08, 2016 | 32.07 | 32.81 | 32.01 | 32.63 | 337,772 | +0.63(+1.95%) |
Jul 07, 2016 | 33.04 | 33.04 | 31.85 | 32.01 | 639,563 | -1.46(-4.36%) |
Jul 06, 2016 | 33.27 | 33.56 | 33.03 | 33.47 | 324,050 | +0.17(+0.51%) |
Jul 05, 2016 | 32.57 | 33.34 | 32.57 | 33.30 | 456,416 | +0.70(+2.14%) |
Jul 01, 2016 | 32.84 | 32.60 | 32.60 | 32.60 | 268,315 | -0.24(-0.74%) |
Jun 30, 2016 | 31.70 | 32.85 | 31.70 | 32.84 | 549,527 | +1.16(+3.65%) |
Jun 29, 2016 | 31.36 | 31.71 | 31.10 | 31.68 | 585,271 | +0.60(+1.94%) |
Jun 28, 2016 | 31.26 | 31.29 | 30.99 | 31.08 | 426,464 | +0.16(+0.51%) |
Jun 27, 2016 | 31.45 | 31.46 | 30.81 | 30.92 | 393,867 | -0.68(-2.17%) |
Jun 24, 2016 | 31.29 | 31.83 | 31.04 | 31.61 | 465,802 | -0.52(-1.61%) |
Jun 23, 2016 | 32.18 | 32.42 | 32.00 | 32.13 | 241,002 | +0.06(+0.17%) |
Jun 22, 2016 | 32.20 | 32.40 | 31.99 | 32.07 | 353,586 | -0.07(-0.22%) |
Jun 21, 2016 | 31.97 | 32.21 | 31.66 | 32.14 | 366,797 | +0.30(+0.93%) |
Jun 20, 2016 | 31.86 | 32.07 | 31.73 | 31.85 | 433,721 | +0.28(+0.88%) |
Jun 17, 2016 | 31.94 | 31.94 | 31.45 | 31.57 | 619,600 | -0.33(-1.03%) |
Jun 16, 2016 | 31.57 | 31.92 | 31.52 | 31.90 | 386,450 | +0.18(+0.58%) |
Jun 15, 2016 | 31.87 | 31.99 | 31.58 | 31.71 | 347,176 | +0.00(+0.01%) |
Jun 14, 2016 | 31.29 | 31.77 | 31.29 | 31.71 | 623,922 | +0.33(+1.06%) |
Jun 13, 2016 | 31.74 | 31.85 | 31.36 | 31.38 | 460,887 | -0.51(-1.61%) |
Jun 10, 2016 | 31.93 | 32.06 | 31.72 | 31.89 | 466,201 | -0.17(-0.52%) |
Jun 09, 2016 | 31.54 | 32.23 | 31.42 | 32.06 | 712,763 | +0.40(+1.26%) |
Jun 08, 2016 | 31.20 | 31.71 | 30.97 | 31.66 | 655,297 | +0.48(+1.53%) |
Jun 07, 2016 | 31.39 | 31.63 | 31.17 | 31.18 | 481,421 | -0.23(-0.72%) |
Jun 06, 2016 | 30.65 | 31.44 | 30.60 | 31.41 | 651,029 | +0.69(+2.24%) |
Jun 03, 2016 | 30.85 | 30.89 | 30.49 | 30.72 | 714,049 | -0.11(-0.37%) |
Jun 02, 2016 | 30.86 | 31.11 | 30.55 | 30.83 | 806,500 | +0.05(+0.15%) |