Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.63 | 40.85 | 40.41 | 40.57 | 198,531 | -0.02(-0.05%) |
May 30, 2017 | 40.34 | 40.75 | 39.94 | 40.59 | 349,631 | +0.37(+0.92%) |
May 26, 2017 | 39.75 | 40.25 | 39.75 | 40.22 | 337,205 | +0.42(+1.06%) |
May 25, 2017 | 39.48 | 39.80 | 39.26 | 39.80 | 320,001 | +1.69(+4.43%) |
May 24, 2017 | 38.23 | 38.44 | 37.95 | 38.11 | 90,243 | -0.23(-0.60%) |
May 23, 2017 | 38.86 | 38.86 | 38.27 | 38.34 | 171,387 | -0.35(-0.90%) |
May 22, 2017 | 38.50 | 38.70 | 38.16 | 38.69 | 182,023 | +0.66(+1.72%) |
May 19, 2017 | 37.77 | 38.15 | 37.53 | 38.03 | 214,714 | +0.50(+1.33%) |
May 18, 2017 | 36.99 | 37.62 | 36.77 | 37.53 | 197,465 | -0.12(-0.33%) |
May 17, 2017 | 37.95 | 38.28 | 37.63 | 37.66 | 143,472 | -0.32(-0.84%) |
May 16, 2017 | 38.04 | 38.04 | 37.74 | 37.98 | 130,837 | +0.49(+1.31%) |
May 15, 2017 | 37.53 | 37.56 | 37.40 | 37.49 | 126,389 | -0.71(-1.86%) |
May 12, 2017 | 38.07 | 38.34 | 38.07 | 38.20 | 78,043 | -0.83(-2.13%) |
May 11, 2017 | 38.76 | 39.03 | 38.62 | 39.03 | 208,795 | +0.78(+2.04%) |
May 10, 2017 | 38.00 | 38.38 | 37.95 | 38.25 | 275,812 | +0.42(+1.11%) |
May 09, 2017 | 37.68 | 38.00 | 37.68 | 37.83 | 127,896 | -0.21(-0.55%) |
May 08, 2017 | 38.30 | 38.30 | 37.90 | 38.04 | 126,555 | +0.68(+1.81%) |
May 05, 2017 | 37.04 | 37.38 | 36.99 | 37.37 | 68,681 | +0.25(+0.66%) |
May 04, 2017 | 37.06 | 37.29 | 36.71 | 37.12 | 176,279 | +0.08(+0.22%) |
May 03, 2017 | 37.80 | 37.97 | 36.81 | 37.04 | 299,064 | -0.93(-2.45%) |
May 02, 2017 | 38.00 | 38.00 | 37.68 | 37.97 | 196,507 | +0.00(+0.00%) |
May 01, 2017 | 37.92 | 38.00 | 37.67 | 37.97 | 85,694 | +0.05(+0.13%) |
Apr 28, 2017 | 37.92 | 37.97 | 37.76 | 37.92 | 175,810 | +0.16(+0.42%) |
Apr 27, 2017 | 37.69 | 37.80 | 37.65 | 37.76 | 275,807 | +0.28(+0.75%) |
Apr 26, 2017 | 37.48 | 37.59 | 37.43 | 37.48 | 96,741 | -0.38(-1.00%) |
Apr 25, 2017 | 37.73 | 37.90 | 37.73 | 37.86 | 231,561 | +0.44(+1.18%) |
Apr 24, 2017 | 37.29 | 37.45 | 37.25 | 37.42 | 190,099 | +0.31(+0.84%) |
Apr 21, 2017 | 37.02 | 37.14 | 37.00 | 37.11 | 170,152 | +0.16(+0.43%) |
Apr 20, 2017 | 36.80 | 37.13 | 36.74 | 36.95 | 246,301 | +0.96(+2.67%) |
Apr 19, 2017 | 36.15 | 36.20 | 35.94 | 35.99 | 192,362 | +0.58(+1.64%) |
Apr 18, 2017 | 35.27 | 35.45 | 35.23 | 35.41 | 227,500 | +0.23(+0.67%) |
Apr 17, 2017 | 35.01 | 35.20 | 35.01 | 35.17 | 130,001 | -0.24(-0.68%) |
Apr 13, 2017 | 35.43 | 35.50 | 35.38 | 35.41 | 28,663 | -0.30(-0.85%) |
Apr 12, 2017 | 35.69 | 35.74 | 35.55 | 35.72 | 40,155 | -0.53(-1.46%) |
Apr 11, 2017 | 36.12 | 36.28 | 36.10 | 36.25 | 35,548 | +0.24(+0.67%) |
Apr 10, 2017 | 35.87 | 36.14 | 35.87 | 36.01 | 57,215 | -0.11(-0.30%) |
Apr 07, 2017 | 36.15 | 36.29 | 36.11 | 36.12 | 40,781 | +0.38(+1.06%) |
Apr 06, 2017 | 35.81 | 35.89 | 35.68 | 35.74 | 85,742 | -0.12(-0.33%) |
Apr 05, 2017 | 35.89 | 36.04 | 35.82 | 35.86 | 58,787 | +0.73(+2.08%) |
Apr 04, 2017 | 35.12 | 35.30 | 35.03 | 35.13 | 54,478 | -0.46(-1.29%) |
Apr 03, 2017 | 35.47 | 35.60 | 35.30 | 35.59 | 30,449 | +0.08(+0.23%) |
Mar 31, 2017 | 35.40 | 35.54 | 35.14 | 35.51 | 37,020 | -0.21(-0.59%) |
Mar 30, 2017 | 35.81 | 35.81 | 35.66 | 35.72 | 28,207 | -0.45(-1.24%) |
Mar 29, 2017 | 35.82 | 36.20 | 35.67 | 36.17 | 76,973 | +0.33(+0.92%) |
Mar 28, 2017 | 35.50 | 35.87 | 35.50 | 35.84 | 37,119 | +0.13(+0.36%) |
Mar 27, 2017 | 35.40 | 35.72 | 35.35 | 35.71 | 33,817 | -0.27(-0.74%) |
Mar 24, 2017 | 35.71 | 36.00 | 35.64 | 35.98 | 55,196 | -0.09(-0.26%) |
Mar 23, 2017 | 36.10 | 36.12 | 35.97 | 36.07 | 117,980 | -0.06(-0.17%) |
Mar 22, 2017 | 36.10 | 36.22 | 36.03 | 36.13 | 36,077 | -0.09(-0.25%) |
Mar 21, 2017 | 36.43 | 37.01 | 36.19 | 36.22 | 62,497 | -0.90(-2.41%) |
Mar 20, 2017 | 37.21 | 37.30 | 37.08 | 37.12 | 53,308 | -0.05(-0.13%) |
Mar 17, 2017 | 37.44 | 37.52 | 37.10 | 37.16 | 74,775 | -0.21(-0.56%) |
Mar 16, 2017 | 37.37 | 37.58 | 37.33 | 37.38 | 166,491 | +0.58(+1.56%) |
Mar 15, 2017 | 36.35 | 36.84 | 36.35 | 36.80 | 28,275 | +0.26(+0.71%) |
Mar 14, 2017 | 36.59 | 36.74 | 36.45 | 36.54 | 35,377 | -0.18(-0.48%) |
Mar 13, 2017 | 36.50 | 36.95 | 36.47 | 36.72 | 69,642 | +0.46(+1.27%) |
Mar 10, 2017 | 36.15 | 36.31 | 35.90 | 36.26 | 185,426 | +0.14(+0.37%) |
Mar 09, 2017 | 36.59 | 36.59 | 36.10 | 36.12 | 275,025 | -0.85(-2.30%) |
Mar 08, 2017 | 37.15 | 37.15 | 36.84 | 36.97 | 67,697 | +0.03(+0.08%) |
Mar 07, 2017 | 37.20 | 37.45 | 36.93 | 36.94 | 76,725 | -0.05(-0.14%) |
Mar 06, 2017 | 37.17 | 37.17 | 36.90 | 36.99 | 60,060 | -0.09(-0.24%) |
Mar 03, 2017 | 36.70 | 37.15 | 36.69 | 37.08 | 49,874 | -0.31(-0.83%) |
Mar 02, 2017 | 37.36 | 37.75 | 37.26 | 37.39 | 51,068 | -0.82(-2.15%) |
Mar 01, 2017 | 37.95 | 38.24 | 37.61 | 38.21 | 98,410 | +0.85(+2.28%) |
Feb 28, 2017 | 37.34 | 37.55 | 37.12 | 37.36 | 77,564 | -0.12(-0.32%) |
Feb 27, 2017 | 37.60 | 37.60 | 37.34 | 37.48 | 44,740 | -0.63(-1.65%) |
Feb 24, 2017 | 38.16 | 38.20 | 37.91 | 38.11 | 69,432 | -0.11(-0.29%) |
Feb 23, 2017 | 38.37 | 38.52 | 38.15 | 38.22 | 337,973 | -0.27(-0.69%) |
Feb 22, 2017 | 38.50 | 38.69 | 38.40 | 38.48 | 53,148 | -0.16(-0.43%) |
Feb 21, 2017 | 38.39 | 38.87 | 38.39 | 38.65 | 155,272 | -0.46(-1.18%) |
Feb 17, 2017 | 39.11 | 39.11 | 39.11 | 0 | +1.22(+3.21%) | |
Feb 16, 2017 | 37.88 | 37.95 | 37.75 | 37.89 | 43,281 | -0.01(-0.02%) |
Feb 15, 2017 | 38.26 | 38.26 | 37.66 | 37.90 | 79,434 | +0.16(+0.44%) |
Feb 14, 2017 | 37.99 | 38.09 | 37.31 | 37.73 | 66,342 | -0.41(-1.06%) |
Feb 13, 2017 | 38.09 | 38.44 | 38.00 | 38.14 | 145,823 | -0.61(-1.57%) |
Feb 10, 2017 | 38.87 | 39.16 | 38.57 | 38.75 | 43,467 | -0.38(-0.98%) |
Feb 09, 2017 | 39.27 | 39.32 | 38.36 | 39.13 | 63,753 | -0.18(-0.46%) |
Feb 08, 2017 | 38.81 | 39.34 | 38.81 | 39.31 | 126,432 | +0.64(+1.66%) |
Feb 07, 2017 | 38.74 | 38.75 | 38.29 | 38.67 | 1,334,972 | +0.07(+0.18%) |
Feb 06, 2017 | 38.12 | 38.60 | 38.00 | 38.60 | 89,586 | +0.41(+1.09%) |
Feb 03, 2017 | 38.40 | 38.52 | 37.92 | 38.19 | 52,298 | -0.22(-0.59%) |
Feb 02, 2017 | 38.84 | 39.18 | 38.35 | 38.41 | 36,133 | -0.64(-1.64%) |
Feb 01, 2017 | 39.24 | 39.24 | 38.53 | 39.05 | 144,009 | +0.55(+1.43%) |
Jan 31, 2017 | 38.07 | 38.66 | 38.07 | 38.50 | 60,780 | +0.21(+0.55%) |
Jan 30, 2017 | 38.73 | 38.81 | 38.16 | 38.29 | 206,889 | -0.52(-1.33%) |
Jan 27, 2017 | 38.90 | 39.05 | 38.79 | 38.80 | 115,715 | -0.47(-1.18%) |
Jan 26, 2017 | 39.02 | 39.50 | 39.01 | 39.27 | 81,893 | +0.64(+1.66%) |
Jan 25, 2017 | 38.32 | 38.67 | 38.05 | 38.63 | 163,340 | +0.91(+2.41%) |
Jan 24, 2017 | 37.51 | 37.84 | 37.50 | 37.72 | 217,296 | +0.54(+1.45%) |
Jan 23, 2017 | 36.80 | 37.18 | 36.65 | 37.18 | 85,924 | +0.34(+0.92%) |
Jan 20, 2017 | 36.73 | 36.86 | 36.46 | 36.84 | 38,813 | +0.72(+1.98%) |
Jan 19, 2017 | 35.77 | 36.66 | 35.77 | 36.12 | 37,609 | -0.55(-1.50%) |
Jan 18, 2017 | 36.63 | 36.78 | 36.55 | 36.67 | 120,102 | +0.40(+1.12%) |
Jan 17, 2017 | 35.98 | 36.31 | 35.95 | 36.27 | 82,918 | -0.61(-1.65%) |
Jan 13, 2017 | 36.88 | 36.88 | 36.88 | 0 | +0.06(+0.17%) | |
Jan 12, 2017 | 36.65 | 36.85 | 36.65 | 36.82 | 44,948 | +0.21(+0.57%) |
Jan 11, 2017 | 36.79 | 36.88 | 36.45 | 36.61 | 123,047 | +0.01(+0.03%) |
Jan 10, 2017 | 36.09 | 36.60 | 36.02 | 36.60 | 185,566 | +0.65(+1.79%) |
Jan 09, 2017 | 36.25 | 36.25 | 35.84 | 35.95 | 112,920 | -0.08(-0.21%) |
Jan 06, 2017 | 35.85 | 36.20 | 35.50 | 36.03 | 94,766 | +0.80(+2.26%) |
Jan 05, 2017 | 35.12 | 35.35 | 34.75 | 35.23 | 158,462 | +1.05(+3.07%) |
Jan 04, 2017 | 33.98 | 34.19 | 33.62 | 34.19 | 132,173 | +0.96(+2.89%) |
Jan 03, 2017 | 33.00 | 33.25 | 33.00 | 33.23 | 92,599 | +0.20(+0.59%) |
Dec 30, 2016 | 33.03 | 33.03 | 33.03 | 0 | +0.18(+0.53%) | |
Dec 29, 2016 | 33.30 | 33.40 | 32.80 | 32.85 | 71,214 | -0.55(-1.66%) |
Dec 28, 2016 | 33.65 | 33.65 | 33.25 | 33.41 | 35,751 | -0.01(-0.03%) |
Dec 27, 2016 | 33.30 | 33.75 | 33.30 | 33.42 | 34,281 | -0.18(-0.54%) |
Dec 23, 2016 | 33.60 | 33.60 | 33.60 | 0 | +0.08(+0.24%) | |
Dec 22, 2016 | 33.46 | 33.70 | 33.46 | 33.52 | 97,377 | -0.05(-0.15%) |
Dec 21, 2016 | 33.64 | 33.70 | 33.54 | 33.57 | 48,201 | -0.30(-0.89%) |
Dec 20, 2016 | 33.87 | 34.31 | 33.42 | 33.87 | 405,788 | +0.52(+1.56%) |
Dec 19, 2016 | 33.09 | 33.47 | 33.09 | 33.35 | 55,705 | +0.28(+0.85%) |
Dec 16, 2016 | 33.09 | 33.58 | 32.60 | 33.07 | 187,330 | -0.58(-1.71%) |
Dec 15, 2016 | 33.80 | 34.00 | 33.40 | 33.65 | 263,633 | -0.53(-1.57%) |
Dec 14, 2016 | 34.07 | 34.48 | 34.02 | 34.18 | 244,695 | +0.32(+0.95%) |
Dec 13, 2016 | 33.76 | 33.96 | 33.58 | 33.86 | 53,884 | +0.22(+0.65%) |
Dec 12, 2016 | 33.72 | 34.25 | 33.57 | 33.64 | 178,500 | -0.54(-1.58%) |
Dec 09, 2016 | 34.19 | 34.30 | 34.08 | 34.18 | 82,122 | -0.07(-0.20%) |
Dec 08, 2016 | 34.10 | 34.40 | 34.00 | 34.25 | 210,529 | +1.37(+4.15%) |
Dec 07, 2016 | 32.30 | 32.90 | 32.15 | 32.88 | 311,095 | +1.89(+6.11%) |
Dec 06, 2016 | 30.11 | 31.50 | 30.11 | 30.99 | 489,533 | +0.90(+2.99%) |
Dec 05, 2016 | 29.79 | 30.19 | 29.79 | 30.09 | 31,992 | -0.11(-0.36%) |
Dec 02, 2016 | 29.65 | 30.21 | 29.65 | 30.20 | 52,403 | +0.43(+1.44%) |
Dec 01, 2016 | 30.07 | 30.10 | 29.75 | 29.77 | 122,537 | -0.18(-0.60%) |
Nov 30, 2016 | 30.04 | 30.09 | 29.87 | 29.95 | 229,072 | +0.13(+0.45%) |
Nov 29, 2016 | 29.59 | 29.87 | 29.59 | 29.82 | 186,037 | +0.03(+0.08%) |
Nov 28, 2016 | 29.60 | 29.99 | 29.50 | 29.79 | 31,904 | -0.23(-0.78%) |
Nov 25, 2016 | 30.60 | 30.60 | 29.75 | 30.02 | 25,882 | -0.93(-3.00%) |
Nov 23, 2016 | 30.95 | 30.95 | 30.95 | 0 | -0.10(-0.31%) | |
Nov 22, 2016 | 31.29 | 31.29 | 30.95 | 31.05 | 83,005 | +0.17(+0.55%) |
Nov 21, 2016 | 30.56 | 30.98 | 30.56 | 30.88 | 26,354 | +0.14(+0.46%) |
Nov 18, 2016 | 30.82 | 30.97 | 30.53 | 30.74 | 19,986 | -0.08(-0.26%) |
Nov 17, 2016 | 30.63 | 30.97 | 30.63 | 30.82 | 77,182 | +0.32(+1.05%) |
Nov 16, 2016 | 30.45 | 30.74 | 30.39 | 30.50 | 22,920 | +0.11(+0.36%) |
Nov 15, 2016 | 30.08 | 30.45 | 30.08 | 30.39 | 81,612 | +0.19(+0.63%) |
Nov 14, 2016 | 30.85 | 30.85 | 29.95 | 30.20 | 46,753 | -0.55(-1.77%) |
Nov 11, 2016 | 30.51 | 30.79 | 30.51 | 30.75 | 38,838 | -0.04(-0.13%) |
Nov 10, 2016 | 30.96 | 31.00 | 30.53 | 30.79 | 84,807 | +0.41(+1.33%) |
Nov 09, 2016 | 29.61 | 30.73 | 29.43 | 30.38 | 207,831 | -0.55(-1.76%) |
Nov 08, 2016 | 30.71 | 31.01 | 30.53 | 30.93 | 93,081 | +0.12(+0.37%) |
Nov 07, 2016 | 30.81 | 30.90 | 30.21 | 30.81 | 64,547 | +0.60(+1.99%) |
Nov 04, 2016 | 30.24 | 30.46 | 30.11 | 30.21 | 27,068 | -0.12(-0.40%) |
Nov 03, 2016 | 30.65 | 30.65 | 30.27 | 30.33 | 57,884 | -0.11(-0.36%) |
Nov 02, 2016 | 30.79 | 30.88 | 30.31 | 30.44 | 70,032 | -0.53(-1.71%) |
Nov 01, 2016 | 30.72 | 31.32 | 30.71 | 30.97 | 75,485 | -0.53(-1.68%) |
Oct 31, 2016 | 31.08 | 31.50 | 31.08 | 31.50 | 21,187 | -0.20(-0.63%) |
Oct 28, 2016 | 31.53 | 31.84 | 31.21 | 31.70 | 42,738 | +0.04(+0.13%) |
Oct 27, 2016 | 32.00 | 32.00 | 31.49 | 31.66 | 82,181 | +0.21(+0.67%) |
Oct 26, 2016 | 31.47 | 31.70 | 31.31 | 31.45 | 36,988 | +0.33(+1.06%) |
Oct 25, 2016 | 31.00 | 31.59 | 31.00 | 31.12 | 37,887 | -0.50(-1.58%) |
Oct 24, 2016 | 31.62 | 31.87 | 31.36 | 31.62 | 33,528 | -0.06(-0.19%) |
Oct 21, 2016 | 31.71 | 31.93 | 31.50 | 31.68 | 35,092 | -0.30(-0.92%) |
Oct 20, 2016 | 31.98 | 32.08 | 31.80 | 31.98 | 58,574 | +0.14(+0.42%) |
Oct 19, 2016 | 31.68 | 31.89 | 31.45 | 31.84 | 60,753 | -0.14(-0.44%) |
Oct 18, 2016 | 32.03 | 32.32 | 31.88 | 31.98 | 16,196 | -0.35(-1.08%) |
Oct 17, 2016 | 32.20 | 32.39 | 32.20 | 32.33 | 52,338 | +0.05(+0.15%) |
Oct 14, 2016 | 31.96 | 32.39 | 31.96 | 32.28 | 88,925 | +0.94(+3.00%) |
Oct 13, 2016 | 31.14 | 31.40 | 30.83 | 31.34 | 31,844 | -0.39(-1.23%) |
Oct 12, 2016 | 31.96 | 32.00 | 31.60 | 31.73 | 70,500 | -0.58(-1.80%) |
Oct 11, 2016 | 32.40 | 32.59 | 32.23 | 32.31 | 79,908 | +0.46(+1.44%) |
Oct 10, 2016 | 31.75 | 31.86 | 31.75 | 31.85 | 97,047 | +0.03(+0.09%) |
Oct 07, 2016 | 31.82 | 31.86 | 31.65 | 31.82 | 131,993 | +0.07(+0.20%) |
Oct 06, 2016 | 31.88 | 32.16 | 31.59 | 31.75 | 56,379 | -0.14(-0.42%) |
Oct 05, 2016 | 31.75 | 31.93 | 31.58 | 31.89 | 96,216 | +0.14(+0.44%) |
Oct 04, 2016 | 31.93 | 32.02 | 31.69 | 31.75 | 29,002 | -0.02(-0.06%) |
Oct 03, 2016 | 31.85 | 32.13 | 31.55 | 31.77 | 26,380 | -0.54(-1.69%) |
Sep 30, 2016 | 32.28 | 32.40 | 32.03 | 32.31 | 57,506 | -0.44(-1.33%) |
Sep 29, 2016 | 32.58 | 32.87 | 32.58 | 32.75 | 40,135 | +0.15(+0.46%) |
Sep 28, 2016 | 32.70 | 32.70 | 32.37 | 32.60 | 26,840 | -0.35(-1.06%) |
Sep 27, 2016 | 32.69 | 33.08 | 32.69 | 32.95 | 40,908 | +0.25(+0.76%) |
Sep 26, 2016 | 32.71 | 32.79 | 32.53 | 32.70 | 63,466 | -0.08(-0.24%) |
Sep 23, 2016 | 33.02 | 33.02 | 32.78 | 32.78 | 58,509 | -0.64(-1.92%) |
Sep 22, 2016 | 33.28 | 33.48 | 33.28 | 33.42 | 167,827 | +0.32(+0.97%) |
Sep 21, 2016 | 32.30 | 33.10 | 32.30 | 33.10 | 48,174 | +1.59(+5.05%) |
Sep 20, 2016 | 31.62 | 31.81 | 31.50 | 31.51 | 141,808 | +0.33(+1.06%) |
Sep 19, 2016 | 31.06 | 31.35 | 31.06 | 31.18 | 32,902 | +0.03(+0.10%) |
Sep 16, 2016 | 31.18 | 31.35 | 30.94 | 31.15 | 63,963 | -0.21(-0.65%) |
Sep 15, 2016 | 31.45 | 31.47 | 31.00 | 31.36 | 140,941 | -0.22(-0.71%) |
Sep 14, 2016 | 31.53 | 31.67 | 31.39 | 31.58 | 78,944 | -0.22(-0.69%) |
Sep 13, 2016 | 32.13 | 32.37 | 31.70 | 31.80 | 30,475 | -1.20(-3.64%) |
Sep 12, 2016 | 32.77 | 33.08 | 32.65 | 33.00 | 40,698 | -0.05(-0.15%) |
Sep 09, 2016 | 33.33 | 33.49 | 32.94 | 33.05 | 299,074 | -0.44(-1.31%) |
Sep 08, 2016 | 33.13 | 33.69 | 33.13 | 33.49 | 30,958 | -0.25(-0.76%) |
Sep 07, 2016 | 33.88 | 33.88 | 33.57 | 33.74 | 38,846 | +0.03(+0.09%) |
Sep 06, 2016 | 33.18 | 33.72 | 33.13 | 33.72 | 119,742 | +0.44(+1.32%) |
Sep 02, 2016 | 33.27 | 33.27 | 33.27 | 0 | +0.13(+0.41%) | |
Sep 01, 2016 | 33.04 | 33.28 | 33.04 | 33.14 | 41,902 | +0.54(+1.64%) |
Aug 31, 2016 | 32.65 | 32.73 | 32.45 | 32.60 | 44,004 | -0.14(-0.41%) |
Aug 30, 2016 | 32.79 | 32.88 | 32.55 | 32.74 | 60,955 | -0.54(-1.62%) |
Aug 29, 2016 | 33.00 | 33.34 | 33.00 | 33.28 | 32,685 | +0.28(+0.85%) |
Aug 26, 2016 | 33.01 | 33.37 | 32.76 | 33.00 | 97,175 | -0.40(-1.20%) |
Aug 25, 2016 | 32.94 | 33.45 | 32.94 | 33.40 | 183,882 | +0.68(+2.08%) |
Aug 24, 2016 | 32.72 | 33.02 | 32.64 | 32.72 | 77,455 | -0.36(-1.09%) |
Aug 23, 2016 | 33.00 | 33.25 | 32.92 | 33.08 | 117,473 | +0.75(+2.34%) |
Aug 22, 2016 | 32.26 | 32.34 | 32.10 | 32.33 | 72,111 | +0.21(+0.64%) |
Aug 19, 2016 | 32.00 | 32.34 | 31.99 | 32.12 | 96,992 | -0.13(-0.40%) |
Aug 18, 2016 | 31.91 | 32.29 | 31.91 | 32.25 | 67,041 | -0.32(-0.98%) |
Aug 17, 2016 | 33.27 | 33.27 | 32.57 | 32.57 | 210,467 | -1.08(-3.21%) |
Aug 16, 2016 | 33.69 | 34.56 | 33.59 | 33.65 | 193,962 | +0.29(+0.87%) |
Aug 15, 2016 | 33.27 | 33.49 | 33.26 | 33.36 | 303,295 | +2.08(+6.65%) |
Aug 12, 2016 | 31.08 | 31.36 | 30.87 | 31.28 | 197,150 | -0.40(-1.26%) |
Aug 11, 2016 | 31.57 | 31.90 | 31.55 | 31.68 | 337,083 | +0.58(+1.86%) |
Aug 10, 2016 | 30.65 | 31.38 | 30.60 | 31.10 | 435,615 | +0.80(+2.64%) |
Aug 09, 2016 | 30.07 | 30.40 | 30.06 | 30.30 | 82,609 | +1.09(+3.73%) |
Aug 08, 2016 | 29.64 | 29.64 | 29.05 | 29.21 | 31,682 | +0.51(+1.76%) |
Aug 05, 2016 | 28.77 | 28.78 | 28.41 | 28.70 | 152,667 | -0.11(-0.36%) |
Aug 04, 2016 | 29.00 | 29.15 | 28.72 | 28.81 | 29,300 | -0.30(-1.01%) |
Aug 03, 2016 | 29.38 | 29.52 | 28.66 | 29.11 | 52,908 | -0.45(-1.51%) |
Aug 02, 2016 | 29.00 | 29.55 | 29.00 | 29.55 | 189,986 | +0.95(+3.32%) |
Aug 01, 2016 | 28.82 | 28.82 | 28.30 | 28.60 | 128,717 | +1.14(+4.15%) |
Jul 29, 2016 | 27.05 | 27.50 | 27.04 | 27.46 | 132,193 | +1.62(+6.27%) |
Jul 28, 2016 | 25.73 | 25.85 | 25.13 | 25.84 | 151,061 | +0.31(+1.21%) |
Jul 27, 2016 | 25.77 | 25.78 | 25.26 | 25.53 | 135,079 | -0.24(-0.93%) |
Jul 26, 2016 | 25.33 | 26.65 | 25.33 | 25.77 | 300,778 | +0.04(+0.14%) |
Jul 25, 2016 | 24.51 | 25.82 | 24.51 | 25.73 | 581,407 | +0.34(+1.32%) |
Jul 22, 2016 | 25.44 | 25.53 | 25.25 | 25.40 | 499,411 | +0.29(+1.15%) |
Jul 21, 2016 | 25.37 | 25.37 | 25.05 | 25.11 | 780,830 | -0.48(-1.86%) |
Jul 20, 2016 | 25.15 | 25.63 | 25.15 | 25.59 | 756,419 | +0.18(+0.69%) |
Jul 19, 2016 | 25.40 | 25.63 | 25.20 | 25.41 | 558,106 | -0.81(-3.09%) |
Jul 18, 2016 | 27.27 | 28.50 | 26.19 | 26.22 | 716,368 | -2.22(-7.81%) |
Jul 15, 2016 | 28.87 | 28.87 | 28.00 | 28.44 | 60,332 | -0.22(-0.77%) |
Jul 14, 2016 | 28.36 | 28.78 | 28.36 | 28.66 | 72,089 | +0.43(+1.52%) |
Jul 13, 2016 | 28.14 | 28.30 | 28.00 | 28.23 | 33,113 | -0.27(-0.95%) |
Jul 12, 2016 | 28.22 | 28.61 | 28.21 | 28.50 | 128,084 | +0.27(+0.96%) |
Jul 11, 2016 | 27.80 | 28.38 | 27.80 | 28.23 | 48,956 | +0.92(+3.37%) |
Jul 08, 2016 | 27.33 | 27.40 | 27.31 | 61,652 | -0.09(-0.33%) | |
Jul 07, 2016 | 27.43 | 27.63 | 27.20 | 27.40 | 78,146 | -0.27(-0.96%) |
Jul 05, 2016 | 27.56 | 27.88 | 27.56 | 27.66 | 97,129 | -0.05(-0.18%) |
Jul 01, 2016 | 27.71 | 27.71 | 27.71 | 0 | -0.39(-1.37%) | |
Jun 30, 2016 | 27.85 | 28.79 | 27.85 | 28.10 | 77,394 | -0.45(-1.59%) |
Jun 29, 2016 | 28.26 | 28.63 | 28.24 | 28.55 | 299,834 | +0.68(+2.46%) |
Jun 28, 2016 | 28.07 | 28.15 | 27.73 | 27.87 | 378,313 | +0.37(+1.35%) |
Jun 27, 2016 | 27.49 | 27.65 | 27.15 | 27.50 | 195,369 | +0.05(+0.20%) |
Jun 24, 2016 | 27.00 | 27.68 | 26.85 | 27.45 | 103,295 | -1.64(-5.65%) |
Jun 23, 2016 | 28.84 | 29.09 | 28.84 | 29.09 | 132,258 | +0.56(+1.96%) |
Jun 22, 2016 | 28.64 | 28.68 | 28.42 | 28.53 | 158,812 | +0.78(+2.81%) |
Jun 21, 2016 | 27.69 | 27.95 | 27.48 | 27.75 | 146,652 | +0.21(+0.76%) |
Jun 20, 2016 | 27.34 | 27.89 | 27.34 | 27.54 | 107,510 | +0.83(+3.11%) |
Jun 17, 2016 | 26.42 | 26.85 | 26.42 | 26.71 | 59,859 | -0.24(-0.89%) |
Jun 16, 2016 | 26.79 | 26.99 | 26.60 | 26.95 | 70,259 | +0.15(+0.56%) |
Jun 15, 2016 | 26.47 | 26.98 | 26.47 | 26.80 | 181,565 | +0.20(+0.75%) |
Jun 14, 2016 | 26.62 | 26.70 | 26.43 | 26.60 | 409,893 | -0.14(-0.54%) |
Jun 13, 2016 | 26.93 | 27.01 | 26.72 | 26.75 | 121,425 | -0.75(-2.75%) |
Jun 10, 2016 | 27.61 | 27.71 | 27.43 | 27.50 | 127,430 | -1.01(-3.54%) |
Jun 09, 2016 | 28.59 | 28.59 | 28.37 | 28.51 | 136,437 | -0.21(-0.73%) |
Jun 08, 2016 | 28.52 | 28.85 | 28.51 | 28.72 | 73,846 | +0.25(+0.88%) |
Jun 07, 2016 | 28.21 | 28.62 | 28.19 | 28.47 | 71,073 | -0.02(-0.07%) |
Jun 06, 2016 | 28.32 | 28.59 | 28.15 | 28.49 | 176,013 | +0.77(+2.78%) |
Jun 03, 2016 | 27.84 | 27.88 | 27.50 | 27.72 | 46,743 | -0.20(-0.72%) |
Jun 02, 2016 | 27.70 | 27.92 | 27.59 | 27.92 | 193,037 | -0.31(-1.10%) |