Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.12 | 34.12 | 33.99 | 34.11 | 9,138 | +0.07(+0.20%) |
May 30, 2017 | 34.32 | 34.32 | 34.00 | 34.04 | 6,753 | -0.13(-0.39%) |
May 26, 2017 | 34.17 | 34.19 | 34.09 | 34.17 | 9,242 | +0.02(+0.06%) |
May 25, 2017 | 34.40 | 34.40 | 34.09 | 34.15 | 8,096 | +0.10(+0.30%) |
May 24, 2017 | 33.92 | 34.09 | 33.92 | 34.05 | 88,287 | +0.11(+0.32%) |
May 23, 2017 | 33.97 | 34.05 | 33.93 | 33.94 | 12,127 | -0.03(-0.08%) |
May 22, 2017 | 33.82 | 33.97 | 33.82 | 33.97 | 4,909 | +0.29(+0.87%) |
May 19, 2017 | 33.67 | 33.83 | 33.67 | 33.68 | 4,805 | +0.12(+0.37%) |
May 18, 2017 | 33.31 | 33.57 | 33.31 | 33.55 | 12,359 | +0.09(+0.28%) |
May 17, 2017 | 33.69 | 33.69 | 33.42 | 33.46 | 10,102 | -0.37(-1.10%) |
May 16, 2017 | 33.88 | 33.90 | 33.80 | 33.83 | 6,521 | -0.02(-0.06%) |
May 15, 2017 | 33.70 | 33.88 | 33.70 | 33.85 | 5,743 | +0.11(+0.34%) |
May 12, 2017 | 33.69 | 33.74 | 33.67 | 33.74 | 4,876 | +0.07(+0.20%) |
May 11, 2017 | 33.67 | 33.75 | 33.57 | 33.67 | 18,428 | -0.03(-0.09%) |
May 10, 2017 | 33.70 | 33.76 | 33.70 | 33.70 | 9,781 | +0.02(+0.06%) |
May 09, 2017 | 33.81 | 33.81 | 33.65 | 33.68 | 9,613 | +0.03(+0.08%) |
May 08, 2017 | 33.70 | 33.73 | 33.65 | 33.65 | 10,994 | -0.05(-0.15%) |
May 05, 2017 | 33.62 | 33.77 | 33.60 | 33.70 | 66,965 | +0.07(+0.20%) |
May 04, 2017 | 33.70 | 33.70 | 33.50 | 33.63 | 12,659 | -0.10(-0.31%) |
May 03, 2017 | 33.66 | 33.74 | 33.64 | 33.73 | 7,948 | +0.04(+0.11%) |
May 02, 2017 | 33.64 | 33.82 | 33.64 | 33.70 | 14,434 | -0.08(-0.25%) |
May 01, 2017 | 33.69 | 33.84 | 33.69 | 33.78 | 6,583 | +0.11(+0.33%) |
Apr 28, 2017 | 33.77 | 33.77 | 33.65 | 33.67 | 8,390 | -0.11(-0.34%) |
Apr 27, 2017 | 33.76 | 33.88 | 33.70 | 33.78 | 8,168 | +0.09(+0.28%) |
Apr 26, 2017 | 33.70 | 33.77 | 33.66 | 33.69 | 33,994 | -0.12(-0.37%) |
Apr 25, 2017 | 33.77 | 33.83 | 33.71 | 33.81 | 13,030 | +0.26(+0.76%) |
Apr 24, 2017 | 33.50 | 33.55 | 33.41 | 33.55 | 10,771 | +0.39(+1.17%) |
Apr 21, 2017 | 33.53 | 33.53 | 33.16 | 33.17 | 29,125 | -0.17(-0.51%) |
Apr 20, 2017 | 33.33 | 33.35 | 32.98 | 33.34 | 32,660 | +0.26(+0.78%) |
Apr 19, 2017 | 33.08 | 33.22 | 33.08 | 33.08 | 14,194 | +0.06(+0.17%) |
Apr 18, 2017 | 33.07 | 33.09 | 32.90 | 33.02 | 11,815 | +0.06(+0.19%) |
Apr 17, 2017 | 32.93 | 32.99 | 32.89 | 32.96 | 2,764 | +0.20(+0.62%) |
Apr 13, 2017 | 32.97 | 32.99 | 32.71 | 32.76 | 13,791 | -0.22(-0.67%) |
Apr 12, 2017 | 33.00 | 33.10 | 32.94 | 32.98 | 10,162 | -0.07(-0.20%) |
Apr 11, 2017 | 32.88 | 33.07 | 32.87 | 33.04 | 6,147 | +0.08(+0.23%) |
Apr 10, 2017 | 33.03 | 33.12 | 32.96 | 32.97 | 15,686 | +0.06(+0.17%) |
Apr 07, 2017 | 32.83 | 33.00 | 32.83 | 32.91 | 11,517 | -0.03(-0.09%) |
Apr 06, 2017 | 33.06 | 33.06 | 32.90 | 32.94 | 11,304 | +0.01(+0.03%) |
Apr 05, 2017 | 33.20 | 33.23 | 32.90 | 32.93 | 5,667 | -0.06(-0.17%) |
Apr 04, 2017 | 33.05 | 33.08 | 32.94 | 32.98 | 19,474 | -0.05(-0.14%) |
Apr 03, 2017 | 33.14 | 33.24 | 32.93 | 33.03 | 25,795 | -0.09(-0.26%) |
Mar 31, 2017 | 33.27 | 33.27 | 33.07 | 33.12 | 26,261 | +0.02(+0.06%) |
Mar 30, 2017 | 32.95 | 33.16 | 32.95 | 33.10 | 18,855 | -0.02(-0.06%) |
Mar 29, 2017 | 33.04 | 33.12 | 33.00 | 33.12 | 660,547 | +0.08(+0.23%) |
Mar 28, 2017 | 32.80 | 33.16 | 32.80 | 33.04 | 103,837 | +0.07(+0.20%) |
Mar 27, 2017 | 32.80 | 32.98 | 32.80 | 32.98 | 15,541 | -0.05(-0.14%) |
Mar 24, 2017 | 33.05 | 33.11 | 32.86 | 33.02 | 15,069 | +0.09(+0.29%) |
Mar 23, 2017 | 32.87 | 33.12 | 32.87 | 32.93 | 8,727 | +0.04(+0.11%) |
Mar 22, 2017 | 32.84 | 32.95 | 32.84 | 32.89 | 7,496 | +0.05(+0.14%) |
Mar 21, 2017 | 33.21 | 33.30 | 32.84 | 32.84 | 9,346 | -0.41(-1.22%) |
Mar 20, 2017 | 33.18 | 33.29 | 33.17 | 33.25 | 12,432 | +0.11(+0.34%) |
Mar 17, 2017 | 33.18 | 33.29 | 33.13 | 33.14 | 15,799 | -0.02(-0.07%) |
Mar 16, 2017 | 33.47 | 33.47 | 33.14 | 33.16 | 17,100 | -0.08(-0.24%) |
Mar 15, 2017 | 33.08 | 33.34 | 33.00 | 33.24 | 37,422 | +0.30(+0.92%) |
Mar 14, 2017 | 32.96 | 33.03 | 32.88 | 32.94 | 69,946 | -0.20(-0.60%) |
Mar 13, 2017 | 33.11 | 33.14 | 33.03 | 33.14 | 15,507 | +0.13(+0.40%) |
Mar 10, 2017 | 33.17 | 33.17 | 32.96 | 33.00 | 12,779 | +0.04(+0.11%) |
Mar 09, 2017 | 32.90 | 33.23 | 32.90 | 32.97 | 37,068 | -0.17(-0.52%) |
Mar 08, 2017 | 33.37 | 33.37 | 33.13 | 33.14 | 15,208 | -0.06(-0.17%) |
Mar 07, 2017 | 33.20 | 33.30 | 33.15 | 33.19 | 27,777 | -0.13(-0.40%) |
Mar 06, 2017 | 33.22 | 33.33 | 33.18 | 33.33 | 24,184 | -0.13(-0.39%) |
Mar 03, 2017 | 33.56 | 33.56 | 33.33 | 33.46 | 14,446 | +0.01(+0.03%) |
Mar 02, 2017 | 33.75 | 33.75 | 33.45 | 33.45 | 474,921 | -0.26(-0.76%) |
Mar 01, 2017 | 33.62 | 33.76 | 33.61 | 33.71 | 10,581 | +0.37(+1.11%) |
Feb 28, 2017 | 33.44 | 33.44 | 33.25 | 33.34 | 12,887 | -0.28(-0.82%) |
Feb 27, 2017 | 33.64 | 33.64 | 33.49 | 33.61 | 27,022 | +0.16(+0.48%) |
Feb 24, 2017 | 33.28 | 33.53 | 33.28 | 33.45 | 10,858 | +0.03(+0.09%) |
Feb 23, 2017 | 33.80 | 33.80 | 33.39 | 33.42 | 26,762 | -0.12(-0.36%) |
Feb 22, 2017 | 33.56 | 33.57 | 33.44 | 33.54 | 11,392 | -0.09(-0.26%) |
Feb 21, 2017 | 33.37 | 33.63 | 33.37 | 33.63 | 24,196 | +0.16(+0.48%) |
Feb 17, 2017 | 33.47 | 33.47 | 33.47 | 0 | +0.04(+0.11%) | |
Feb 16, 2017 | 33.65 | 33.65 | 33.26 | 33.43 | 22,290 | +0.00(+0.00%) |
Feb 15, 2017 | 33.19 | 33.48 | 33.19 | 33.43 | 30,303 | +0.17(+0.51%) |
Feb 14, 2017 | 33.13 | 33.28 | 33.03 | 33.26 | 13,742 | +0.06(+0.18%) |
Feb 13, 2017 | 33.18 | 33.25 | 33.14 | 33.20 | 20,404 | +0.20(+0.60%) |
Feb 10, 2017 | 32.93 | 33.08 | 32.91 | 33.00 | 18,865 | +0.06(+0.17%) |
Feb 09, 2017 | 32.66 | 33.00 | 32.66 | 32.95 | 16,139 | +0.26(+0.78%) |
Feb 08, 2017 | 32.64 | 32.76 | 32.57 | 32.69 | 36,112 | -0.04(-0.12%) |
Feb 07, 2017 | 32.87 | 32.89 | 32.73 | 32.73 | 13,224 | -0.01(-0.03%) |
Feb 06, 2017 | 32.94 | 32.94 | 32.74 | 32.74 | 8,515 | -0.11(-0.34%) |
Feb 03, 2017 | 32.74 | 32.96 | 32.74 | 32.85 | 16,873 | +0.24(+0.75%) |
Feb 02, 2017 | 32.82 | 32.82 | 32.52 | 32.61 | 39,428 | -0.06(-0.17%) |
Feb 01, 2017 | 32.87 | 32.87 | 32.61 | 32.66 | 27,726 | +0.08(+0.23%) |
Jan 31, 2017 | 32.62 | 32.62 | 32.40 | 32.59 | 20,806 | -0.11(-0.32%) |
Jan 30, 2017 | 32.71 | 32.75 | 32.64 | 32.69 | 23,437 | -0.21(-0.64%) |
Jan 27, 2017 | 33.01 | 33.03 | 32.87 | 32.90 | 6,018 | -0.20(-0.61%) |
Jan 26, 2017 | 33.02 | 33.17 | 33.00 | 33.11 | 20,163 | -0.02(-0.07%) |
Jan 25, 2017 | 32.91 | 33.16 | 32.89 | 33.13 | 65,178 | +0.32(+0.98%) |
Jan 24, 2017 | 32.45 | 32.89 | 32.45 | 32.81 | 40,579 | +0.32(+0.99%) |
Jan 23, 2017 | 32.50 | 32.55 | 32.44 | 32.48 | 8,362 | -0.17(-0.52%) |
Jan 20, 2017 | 32.71 | 32.76 | 32.59 | 32.65 | 7,636 | +0.09(+0.26%) |
Jan 19, 2017 | 32.72 | 32.78 | 32.53 | 32.57 | 29,442 | -0.19(-0.58%) |
Jan 18, 2017 | 32.83 | 32.83 | 32.66 | 32.76 | 13,912 | +0.08(+0.23%) |
Jan 17, 2017 | 32.89 | 33.02 | 32.65 | 32.68 | 41,804 | -0.36(-1.09%) |
Jan 13, 2017 | 33.04 | 33.04 | 33.04 | 0 | +0.11(+0.32%) | |
Jan 12, 2017 | 32.96 | 32.99 | 32.76 | 32.94 | 20,468 | -0.17(-0.52%) |
Jan 11, 2017 | 32.96 | 33.13 | 32.95 | 33.11 | 29,241 | +0.13(+0.40%) |
Jan 10, 2017 | 32.97 | 33.15 | 32.91 | 32.98 | 23,843 | +0.16(+0.49%) |
Jan 09, 2017 | 32.93 | 32.94 | 32.80 | 32.81 | 14,797 | -0.17(-0.52%) |
Jan 06, 2017 | 32.92 | 33.06 | 32.87 | 32.99 | 52,005 | +0.03(+0.08%) |
Jan 05, 2017 | 33.14 | 33.14 | 32.83 | 32.96 | 13,722 | -0.25(-0.77%) |
Jan 04, 2017 | 32.98 | 33.24 | 32.98 | 33.21 | 55,275 | +0.31(+0.95%) |
Jan 03, 2017 | 32.95 | 33.07 | 32.79 | 32.90 | 82,481 | +0.15(+0.46%) |
Dec 30, 2016 | 32.75 | 32.75 | 32.75 | 0 | -0.14(-0.42%) | |
Dec 29, 2016 | 32.97 | 33.02 | 32.87 | 32.89 | 58,317 | -0.05(-0.16%) |
Dec 28, 2016 | 33.17 | 33.17 | 32.94 | 32.94 | 31,382 | -0.33(-0.99%) |
Dec 27, 2016 | 33.31 | 33.32 | 33.21 | 33.27 | 18,187 | +0.16(+0.48%) |
Dec 23, 2016 | 33.11 | 33.11 | 33.11 | 0 | +0.09(+0.29%) | |
Dec 22, 2016 | 33.10 | 33.17 | 33.00 | 33.01 | 21,568 | -0.20(-0.61%) |
Dec 21, 2016 | 33.27 | 33.31 | 33.22 | 33.22 | 5,990 | -0.12(-0.36%) |
Dec 20, 2016 | 33.35 | 33.37 | 33.29 | 33.34 | 20,800 | +0.17(+0.53%) |
Dec 19, 2016 | 32.85 | 33.19 | 32.85 | 33.16 | 35,552 | +0.14(+0.43%) |
Dec 16, 2016 | 33.51 | 33.51 | 32.95 | 33.02 | 22,022 | -0.21(-0.63%) |
Dec 15, 2016 | 33.01 | 33.28 | 33.01 | 33.23 | 45,814 | +0.26(+0.80%) |
Dec 14, 2016 | 33.43 | 33.43 | 32.95 | 32.96 | 27,739 | -0.25(-0.74%) |
Dec 13, 2016 | 33.24 | 33.31 | 33.11 | 33.21 | 49,076 | +0.14(+0.43%) |
Dec 12, 2016 | 33.25 | 33.25 | 33.04 | 33.07 | 23,112 | -0.08(-0.26%) |
Dec 09, 2016 | 33.09 | 33.19 | 33.09 | 33.15 | 21,844 | -0.01(-0.03%) |
Dec 08, 2016 | 33.27 | 33.27 | 32.96 | 33.16 | 37,690 | +0.11(+0.34%) |
Dec 07, 2016 | 32.81 | 33.09 | 32.66 | 33.05 | 35,387 | +0.35(+1.07%) |
Dec 06, 2016 | 32.48 | 32.70 | 32.48 | 32.70 | 20,453 | +0.26(+0.79%) |
Dec 05, 2016 | 32.48 | 32.54 | 32.40 | 32.44 | 34,603 | +0.17(+0.51%) |
Dec 02, 2016 | 32.21 | 32.32 | 32.21 | 32.28 | 9,347 | +0.11(+0.34%) |
Dec 01, 2016 | 32.21 | 32.27 | 32.11 | 32.17 | 54,281 | -0.05(-0.15%) |
Nov 30, 2016 | 32.42 | 32.42 | 32.22 | 32.22 | 56,319 | -0.09(-0.29%) |
Nov 29, 2016 | 32.11 | 32.42 | 32.11 | 32.31 | 17,791 | +0.08(+0.23%) |
Nov 28, 2016 | 32.29 | 32.33 | 32.21 | 32.24 | 9,939 | -0.18(-0.55%) |
Nov 25, 2016 | 32.48 | 32.48 | 32.31 | 32.42 | 3,636 | +0.09(+0.29%) |
Nov 23, 2016 | 32.32 | 32.32 | 32.32 | 0 | +0.11(+0.35%) | |
Nov 22, 2016 | 32.18 | 32.23 | 32.10 | 32.21 | 32,886 | +0.16(+0.50%) |
Nov 21, 2016 | 32.01 | 32.05 | 31.92 | 32.05 | 25,373 | +0.15(+0.48%) |
Nov 18, 2016 | 31.92 | 31.92 | 31.83 | 31.90 | 68,630 | +0.01(+0.03%) |
Nov 17, 2016 | 31.81 | 31.91 | 31.75 | 31.89 | 9,791 | +0.12(+0.39%) |
Nov 16, 2016 | 32.01 | 32.01 | 31.75 | 31.76 | 14,458 | -0.03(-0.09%) |
Nov 15, 2016 | 31.68 | 31.82 | 31.63 | 31.79 | 47,813 | +0.05(+0.15%) |
Nov 14, 2016 | 31.59 | 31.83 | 31.59 | 31.75 | 8,461 | +0.13(+0.42%) |
Nov 11, 2016 | 31.46 | 31.61 | 31.45 | 31.61 | 24,023 | +0.08(+0.24%) |
Nov 10, 2016 | 31.65 | 31.48 | 31.54 | 20,088 | +0.14(+0.44%) | |
Nov 09, 2016 | 30.74 | 31.42 | 30.74 | 31.40 | 136,105 | +0.60(+1.95%) |
Nov 08, 2016 | 30.71 | 30.82 | 30.71 | 30.80 | 4,437 | +0.13(+0.44%) |
Nov 07, 2016 | 30.47 | 30.75 | 30.47 | 30.67 | 21,059 | +0.48(+1.59%) |
Nov 04, 2016 | 30.18 | 30.36 | 30.15 | 30.19 | 15,039 | +0.02(+0.06%) |
Nov 03, 2016 | 30.31 | 30.37 | 30.16 | 30.17 | 8,520 | -0.22(-0.72%) |
Nov 02, 2016 | 30.49 | 30.49 | 30.37 | 30.38 | 11,292 | -0.08(-0.25%) |
Nov 01, 2016 | 30.67 | 30.74 | 30.31 | 30.46 | 7,219 | -0.25(-0.80%) |
Oct 31, 2016 | 30.68 | 30.72 | 30.63 | 30.71 | 19,801 | +0.02(+0.06%) |
Oct 28, 2016 | 30.72 | 30.83 | 30.64 | 30.69 | 29,772 | -0.16(-0.51%) |
Oct 27, 2016 | 30.89 | 30.93 | 30.81 | 30.84 | 5,807 | -0.00(-0.01%) |
Oct 26, 2016 | 30.77 | 30.99 | 30.77 | 30.85 | 15,452 | -0.08(-0.24%) |
Oct 25, 2016 | 30.86 | 30.94 | 30.84 | 30.92 | 9,204 | +0.00(+0.00%) |
Oct 24, 2016 | 30.96 | 30.96 | 30.86 | 30.92 | 5,593 | +0.14(+0.44%) |
Oct 21, 2016 | 30.70 | 30.79 | 30.69 | 30.79 | 18,052 | -0.02(-0.08%) |
Oct 20, 2016 | 30.89 | 30.93 | 30.77 | 30.81 | 17,694 | -0.12(-0.40%) |
Oct 19, 2016 | 30.84 | 31.01 | 30.84 | 30.93 | 17,026 | -0.03(-0.09%) |
Oct 18, 2016 | 30.91 | 30.96 | 30.86 | 30.96 | 6,926 | +0.26(+0.83%) |
Oct 17, 2016 | 30.86 | 30.86 | 30.71 | 30.71 | 13,299 | -0.12(-0.40%) |
Oct 14, 2016 | 30.98 | 31.04 | 30.80 | 30.83 | 20,306 | -0.01(-0.03%) |
Oct 13, 2016 | 30.75 | 30.93 | 30.58 | 30.84 | 7,295 | -0.08(-0.27%) |
Oct 12, 2016 | 30.88 | 31.03 | 30.88 | 30.92 | 6,584 | -0.04(-0.12%) |
Oct 11, 2016 | 31.11 | 31.14 | 30.84 | 30.96 | 234,418 | -0.30(-0.97%) |
Oct 10, 2016 | 31.16 | 31.38 | 31.16 | 31.26 | 406,387 | +0.12(+0.38%) |
Oct 07, 2016 | 31.19 | 31.19 | 30.97 | 31.15 | 8,974 | -0.05(-0.16%) |
Oct 06, 2016 | 31.08 | 31.25 | 31.06 | 31.20 | 9,442 | -0.07(-0.21%) |
Oct 05, 2016 | 31.21 | 31.27 | 31.21 | 31.26 | 4,177 | +0.16(+0.52%) |
Oct 04, 2016 | 31.11 | 31.30 | 31.10 | 31.10 | 4,546 | -0.04(-0.12%) |
Oct 03, 2016 | 31.14 | 31.18 | 31.11 | 31.14 | 4,869 | -0.10(-0.33%) |
Sep 30, 2016 | 31.05 | 31.28 | 31.05 | 31.24 | 18,713 | +0.20(+0.64%) |
Sep 29, 2016 | 31.16 | 31.20 | 30.94 | 31.05 | 25,350 | -0.15(-0.49%) |
Sep 28, 2016 | 31.23 | 31.23 | 31.03 | 31.20 | 10,580 | +0.08(+0.25%) |
Sep 27, 2016 | 30.91 | 31.12 | 30.91 | 31.12 | 18,131 | +0.17(+0.54%) |
Sep 26, 2016 | 31.06 | 31.07 | 30.94 | 30.95 | 22,208 | -0.29(-0.94%) |
Sep 23, 2016 | 31.30 | 31.32 | 31.20 | 31.24 | 11,043 | -0.13(-0.40%) |
Sep 22, 2016 | 31.32 | 31.37 | 31.25 | 31.37 | 12,182 | +0.28(+0.89%) |
Sep 21, 2016 | 30.92 | 31.09 | 30.92 | 31.09 | 4,537 | +0.20(+0.66%) |
Sep 20, 2016 | 30.98 | 31.02 | 30.89 | 30.89 | 11,454 | -0.07(-0.24%) |
Sep 19, 2016 | 31.06 | 31.06 | 30.87 | 30.96 | 16,126 | +0.15(+0.50%) |
Sep 16, 2016 | 30.75 | 30.81 | 30.71 | 30.81 | 10,306 | -0.03(-0.09%) |
Sep 15, 2016 | 30.51 | 30.88 | 30.51 | 30.84 | 36,847 | +0.30(+0.97%) |
Sep 14, 2016 | 30.55 | 30.68 | 30.52 | 30.54 | 9,498 | -0.02(-0.06%) |
Sep 13, 2016 | 30.75 | 30.77 | 30.52 | 30.56 | 36,568 | -0.35(-1.13%) |
Sep 12, 2016 | 30.57 | 30.98 | 30.57 | 30.91 | 24,983 | +0.25(+0.83%) |
Sep 09, 2016 | 30.92 | 30.94 | 30.65 | 30.65 | 37,742 | -0.57(-1.82%) |
Sep 08, 2016 | 31.27 | 31.27 | 31.18 | 31.22 | 83,654 | -0.03(-0.08%) |
Sep 07, 2016 | 31.13 | 31.30 | 31.13 | 31.25 | 10,290 | +0.03(+0.10%) |
Sep 06, 2016 | 31.16 | 31.23 | 31.11 | 31.22 | 53,267 | +0.07(+0.21%) |
Sep 02, 2016 | 31.13 | 31.15 | 31.15 | 31.15 | 5,513 | +0.13(+0.43%) |
Sep 01, 2016 | 31.04 | 31.05 | 30.91 | 31.02 | 5,087 | +0.07(+0.21%) |
Aug 31, 2016 | 31.08 | 31.08 | 30.94 | 30.95 | 4,236 | -0.09(-0.30%) |
Aug 30, 2016 | 31.20 | 31.20 | 31.00 | 31.05 | 37,388 | -0.06(-0.20%) |
Aug 29, 2016 | 31.00 | 31.20 | 31.00 | 31.11 | 20,523 | +0.06(+0.21%) |
Aug 26, 2016 | 31.18 | 31.27 | 30.93 | 31.05 | 11,579 | -0.07(-0.23%) |
Aug 25, 2016 | 31.05 | 31.21 | 31.05 | 31.12 | 7,846 | -0.05(-0.17%) |
Aug 24, 2016 | 31.29 | 31.32 | 31.16 | 31.17 | 9,402 | -0.19(-0.60%) |
Aug 23, 2016 | 31.39 | 31.43 | 31.36 | 31.36 | 94,469 | +0.11(+0.36%) |
Aug 22, 2016 | 31.18 | 31.27 | 31.18 | 31.25 | 2,733 | -0.06(-0.18%) |
Aug 19, 2016 | 31.19 | 31.32 | 31.19 | 31.30 | 3,549 | -0.08(-0.24%) |
Aug 18, 2016 | 31.30 | 31.40 | 31.30 | 31.38 | 4,490 | +0.20(+0.64%) |
Aug 17, 2016 | 31.13 | 31.18 | 31.04 | 31.18 | 22,043 | +0.00(+0.00%) |
Aug 16, 2016 | 31.22 | 31.24 | 31.17 | 31.18 | 48,346 | -0.13(-0.42%) |
Aug 15, 2016 | 31.33 | 31.41 | 31.31 | 31.31 | 14,235 | +0.14(+0.46%) |
Aug 12, 2016 | 31.35 | 31.35 | 31.12 | 31.17 | 14,064 | -0.11(-0.36%) |
Aug 11, 2016 | 31.19 | 31.31 | 31.19 | 31.28 | 15,172 | +0.20(+0.64%) |
Aug 10, 2016 | 31.20 | 31.20 | 31.08 | 31.09 | 5,620 | -0.10(-0.33%) |
Aug 09, 2016 | 31.27 | 31.28 | 31.18 | 31.19 | 9,755 | -0.12(-0.39%) |
Aug 08, 2016 | 31.36 | 31.36 | 31.29 | 31.31 | 12,583 | -0.03(-0.09%) |
Aug 05, 2016 | 31.28 | 31.34 | 31.28 | 31.34 | 14,784 | +0.26(+0.85%) |
Aug 04, 2016 | 31.01 | 31.12 | 31.01 | 31.08 | 67,097 | +0.04(+0.13%) |
Aug 03, 2016 | 30.91 | 31.05 | 30.91 | 31.04 | 4,017 | +0.15(+0.48%) |
Aug 02, 2016 | 31.19 | 31.19 | 30.79 | 30.89 | 45,028 | -0.36(-1.15%) |
Aug 01, 2016 | 31.29 | 31.31 | 31.20 | 31.25 | 23,622 | -0.05(-0.15%) |
Jul 29, 2016 | 31.29 | 31.31 | 31.26 | 31.29 | 2,883 | +0.03(+0.09%) |
Jul 28, 2016 | 31.26 | 31.29 | 31.16 | 31.27 | 6,639 | +0.01(+0.03%) |
Jul 27, 2016 | 31.42 | 31.42 | 31.20 | 31.26 | 10,015 | -0.06(-0.18%) |
Jul 26, 2016 | 31.29 | 31.33 | 31.24 | 31.31 | 21,158 | +0.13(+0.42%) |
Jul 25, 2016 | 31.15 | 31.23 | 31.14 | 31.18 | 38,697 | -0.02(-0.06%) |
Jul 22, 2016 | 31.07 | 31.26 | 31.07 | 31.20 | 9,703 | +0.11(+0.36%) |
Jul 21, 2016 | 31.25 | 31.27 | 31.05 | 31.09 | 35,206 | -0.09(-0.30%) |
Jul 20, 2016 | 31.11 | 31.23 | 31.11 | 31.18 | 3,819 | +0.10(+0.33%) |
Jul 19, 2016 | 31.09 | 31.14 | 31.06 | 31.08 | 9,896 | -0.12(-0.40%) |
Jul 18, 2016 | 31.16 | 31.20 | 31.13 | 31.20 | 10,503 | +0.06(+0.19%) |
Jul 15, 2016 | 31.15 | 31.16 | 31.06 | 31.14 | 15,609 | +0.03(+0.09%) |
Jul 14, 2016 | 31.12 | 31.20 | 31.10 | 31.11 | 16,389 | +0.12(+0.40%) |
Jul 13, 2016 | 31.01 | 31.05 | 30.96 | 30.99 | 47,211 | +0.02(+0.06%) |
Jul 12, 2016 | 30.87 | 31.03 | 30.87 | 30.97 | 11,854 | +0.29(+0.95%) |
Jul 11, 2016 | 30.71 | 30.75 | 30.67 | 30.68 | 110,949 | +0.16(+0.53%) |
Jul 08, 2016 | 30.37 | 30.56 | 30.36 | 30.52 | 17,812 | +0.45(+1.51%) |
Jul 07, 2016 | 30.26 | 30.26 | 30.03 | 30.07 | 5,924 | +0.02(+0.07%) |
Jul 06, 2016 | 29.82 | 30.06 | 29.82 | 30.05 | 9,142 | +0.10(+0.34%) |
Jul 05, 2016 | 30.00 | 30.00 | 29.85 | 29.95 | 6,025 | -0.23(-0.75%) |
Jul 01, 2016 | 29.93 | 30.17 | 30.17 | 30.17 | 5,831 | +0.16(+0.53%) |
Jun 30, 2016 | 29.76 | 30.03 | 29.72 | 30.01 | 183,225 | +0.24(+0.79%) |
Jun 29, 2016 | 29.60 | 29.79 | 29.60 | 29.78 | 11,120 | +0.46(+1.57%) |
Jun 28, 2016 | 29.19 | 29.36 | 29.12 | 29.31 | 24,882 | +0.36(+1.24%) |
Jun 27, 2016 | 29.05 | 29.08 | 28.88 | 28.95 | 37,490 | -0.59(-1.99%) |
Jun 24, 2016 | 29.77 | 29.97 | 30.38 | 29.54 | 35,825 | -0.84(-2.76%) |
Jun 23, 2016 | 30.35 | 30.40 | 30.30 | 30.38 | 13,104 | +0.30(+1.00%) |
Jun 22, 2016 | 30.08 | 30.29 | 30.08 | 30.08 | 60,226 | -0.01(-0.04%) |
Jun 21, 2016 | 29.98 | 30.11 | 29.98 | 30.09 | 79,620 | +0.04(+0.14%) |
Jun 20, 2016 | 30.15 | 30.19 | 30.04 | 30.05 | 8,024 | +0.24(+0.82%) |
Jun 17, 2016 | 29.85 | 29.88 | 29.74 | 29.81 | 29,668 | -0.02(-0.06%) |
Jun 16, 2016 | 29.64 | 29.82 | 29.64 | 29.82 | 4,489 | -0.05(-0.16%) |
Jun 15, 2016 | 29.97 | 30.06 | 29.87 | 29.87 | 17,465 | +0.04(+0.13%) |
Jun 14, 2016 | 30.12 | 30.12 | 29.71 | 29.83 | 18,436 | -0.07(-0.22%) |
Jun 13, 2016 | 30.09 | 30.11 | 29.90 | 29.90 | 17,874 | -0.21(-0.69%) |
Jun 10, 2016 | 30.23 | 30.27 | 30.11 | 30.11 | 9,814 | -0.39(-1.29%) |
Jun 09, 2016 | 30.44 | 30.50 | 30.36 | 30.50 | 9,796 | -0.03(-0.09%) |
Jun 08, 2016 | 30.43 | 30.54 | 30.43 | 30.53 | 41,689 | +0.12(+0.41%) |
Jun 07, 2016 | 30.33 | 30.45 | 30.33 | 30.41 | 12,054 | +0.20(+0.65%) |
Jun 06, 2016 | 30.11 | 30.31 | 30.06 | 30.21 | 27,160 | +0.19(+0.63%) |
Jun 03, 2016 | 29.89 | 30.10 | 29.89 | 30.02 | 118,031 | -0.03(-0.09%) |
Jun 02, 2016 | 30.04 | 30.10 | 29.95 | 30.05 | 7,141 | +0.07(+0.22%) |