Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.10 | 40.10 | 38.69 | 39.37 | 248,561 | -0.54(-1.37%) |
May 30, 2017 | 40.46 | 40.46 | 39.69 | 39.92 | 83,582 | -0.73(-1.79%) |
May 26, 2017 | 41.05 | 41.05 | 40.53 | 40.64 | 92,914 | -0.32(-0.78%) |
May 25, 2017 | 41.28 | 41.46 | 40.73 | 40.96 | 121,401 | -0.14(-0.33%) |
May 24, 2017 | 41.23 | 42.01 | 40.87 | 41.10 | 154,979 | +0.00(+0.00%) |
May 23, 2017 | 40.32 | 41.41 | 39.98 | 41.10 | 217,689 | +0.77(+1.91%) |
May 22, 2017 | 39.61 | 40.55 | 39.61 | 40.32 | 99,681 | +0.41(+1.02%) |
May 19, 2017 | 39.96 | 41.01 | 39.83 | 39.92 | 333,978 | +0.00(+0.00%) |
May 18, 2017 | 39.51 | 40.28 | 39.10 | 39.92 | 167,373 | +0.27(+0.69%) |
May 17, 2017 | 40.51 | 40.92 | 39.53 | 39.64 | 183,776 | -2.09(-5.01%) |
May 16, 2017 | 41.19 | 41.78 | 40.69 | 41.73 | 176,481 | +0.50(+1.21%) |
May 15, 2017 | 40.69 | 41.28 | 40.28 | 41.23 | 251,000 | +0.68(+1.68%) |
May 12, 2017 | 40.78 | 40.87 | 40.01 | 40.55 | 241,899 | -0.50(-1.22%) |
May 11, 2017 | 42.05 | 42.87 | 40.96 | 41.05 | 204,718 | -1.27(-3.00%) |
May 10, 2017 | 42.14 | 42.71 | 42.05 | 42.32 | 103,276 | -0.09(-0.21%) |
May 09, 2017 | 42.87 | 43.14 | 42.19 | 42.41 | 129,433 | -0.41(-0.95%) |
May 08, 2017 | 42.60 | 42.96 | 42.37 | 42.82 | 115,273 | +0.14(+0.32%) |
May 05, 2017 | 43.00 | 43.00 | 42.28 | 42.69 | 100,640 | -0.14(-0.32%) |
May 04, 2017 | 42.96 | 43.55 | 42.55 | 42.82 | 158,301 | +0.23(+0.53%) |
May 03, 2017 | 42.19 | 42.73 | 41.73 | 42.60 | 188,238 | +0.09(+0.21%) |
May 02, 2017 | 43.09 | 43.19 | 42.37 | 42.50 | 235,207 | -0.50(-1.16%) |
May 01, 2017 | 43.19 | 43.55 | 42.55 | 43.00 | 177,429 | +0.23(+0.53%) |
Apr 28, 2017 | 43.96 | 44.00 | 42.73 | 42.78 | 133,253 | -1.04(-2.38%) |
Apr 27, 2017 | 44.73 | 44.73 | 43.78 | 43.82 | 149,683 | -0.86(-1.93%) |
Apr 26, 2017 | 44.05 | 44.91 | 44.00 | 44.68 | 429,683 | +1.54(+3.58%) |
Apr 25, 2017 | 43.50 | 44.00 | 42.91 | 43.14 | 191,589 | +0.05(+0.11%) |
Apr 24, 2017 | 43.09 | 43.50 | 42.69 | 43.09 | 286,371 | +1.04(+2.48%) |
Apr 21, 2017 | 41.78 | 42.64 | 41.01 | 42.05 | 331,518 | +0.50(+1.20%) |
Apr 20, 2017 | 40.78 | 41.60 | 40.55 | 41.55 | 171,683 | +1.09(+2.69%) |
Apr 19, 2017 | 39.87 | 40.60 | 39.87 | 40.46 | 149,600 | +0.86(+2.18%) |
Apr 18, 2017 | 39.51 | 40.10 | 39.05 | 39.60 | 211,896 | -0.23(-0.57%) |
Apr 17, 2017 | 39.37 | 39.87 | 38.74 | 39.83 | 144,521 | +0.59(+1.50%) |
Apr 13, 2017 | 39.69 | 40.32 | 39.19 | 39.24 | 203,114 | -0.73(-1.82%) |
Apr 12, 2017 | 40.55 | 40.69 | 39.92 | 39.96 | 99,618 | -0.82(-2.00%) |
Apr 11, 2017 | 40.32 | 40.92 | 40.05 | 40.78 | 91,448 | +0.23(+0.56%) |
Apr 10, 2017 | 40.42 | 40.92 | 40.21 | 40.55 | 201,028 | +0.27(+0.68%) |
Apr 07, 2017 | 40.28 | 40.78 | 40.05 | 40.28 | 207,323 | -0.32(-0.78%) |
Apr 06, 2017 | 40.14 | 41.91 | 39.87 | 40.60 | 131,561 | +0.45(+1.13%) |
Apr 05, 2017 | 41.55 | 41.78 | 40.10 | 40.14 | 231,728 | -1.04(-2.54%) |
Apr 04, 2017 | 40.78 | 41.37 | 40.11 | 41.19 | 218,463 | +0.23(+0.55%) |
Apr 03, 2017 | 41.87 | 41.96 | 40.37 | 40.96 | 230,815 | -0.91(-2.17%) |
Mar 31, 2017 | 42.05 | 42.37 | 40.01 | 41.87 | 534,051 | -0.27(-0.65%) |
Mar 30, 2017 | 40.42 | 42.32 | 40.42 | 42.14 | 237,175 | +1.82(+4.50%) |
Mar 29, 2017 | 40.60 | 40.60 | 39.92 | 40.32 | 217,665 | -0.32(-0.78%) |
Mar 28, 2017 | 40.19 | 40.87 | 39.92 | 40.64 | 216,800 | +0.18(+0.45%) |
Mar 27, 2017 | 39.51 | 40.51 | 38.92 | 40.46 | 263,286 | +0.14(+0.34%) |
Mar 24, 2017 | 39.46 | 40.46 | 39.10 | 40.33 | 337,337 | +0.91(+2.30%) |
Mar 23, 2017 | 39.01 | 39.96 | 39.01 | 39.42 | 221,098 | +0.14(+0.35%) |
Mar 22, 2017 | 40.33 | 38.69 | 39.28 | 338,160 | -1.06(-2.64%) | |
Mar 21, 2017 | 43.04 | 43.09 | 40.10 | 40.35 | 434,106 | -2.56(-5.97%) |
Mar 20, 2017 | 43.00 | 43.45 | 42.46 | 42.91 | 199,523 | -0.27(-0.63%) |
Mar 17, 2017 | 43.04 | 43.27 | 42.00 | 43.18 | 1,203,327 | -0.05(-0.11%) |
Mar 16, 2017 | 42.64 | 43.27 | 42.36 | 43.23 | 273,727 | +0.82(+1.92%) |
Mar 15, 2017 | 42.23 | 42.95 | 42.14 | 42.41 | 433,969 | +0.27(+0.65%) |
Mar 14, 2017 | 41.68 | 42.23 | 41.01 | 42.14 | 205,160 | +0.05(+0.11%) |
Mar 13, 2017 | 41.32 | 42.41 | 41.23 | 42.09 | 283,079 | +0.59(+1.42%) |
Mar 10, 2017 | 41.91 | 41.91 | 39.06 | 41.50 | 488,990 | -0.18(-0.43%) |
Mar 09, 2017 | 41.73 | 42.44 | 41.37 | 41.68 | 249,612 | -0.09(-0.22%) |
Mar 08, 2017 | 42.91 | 43.11 | 41.68 | 41.78 | 206,651 | -0.63(-1.50%) |
Mar 07, 2017 | 42.86 | 43.04 | 42.36 | 42.41 | 237,252 | -0.50(-1.16%) |
Mar 06, 2017 | 42.05 | 43.41 | 41.91 | 42.91 | 728,159 | +0.36(+0.85%) |
Mar 03, 2017 | 42.18 | 43.00 | 41.73 | 42.55 | 316,164 | +0.54(+1.29%) |
Mar 02, 2017 | 43.41 | 43.50 | 42.00 | 42.00 | 349,389 | -1.50(-3.44%) |
Mar 01, 2017 | 43.59 | 43.95 | 42.86 | 43.50 | 1,662,103 | -0.27(-0.62%) |
Feb 28, 2017 | 44.22 | 44.22 | 43.41 | 43.77 | 213,631 | -0.59(-1.33%) |
Feb 27, 2017 | 44.09 | 44.49 | 44.00 | 44.36 | 125,570 | +0.18(+0.41%) |
Feb 24, 2017 | 43.68 | 44.31 | 43.04 | 44.18 | 85,009 | -0.41(-0.91%) |
Feb 23, 2017 | 44.86 | 44.86 | 43.81 | 44.58 | 125,698 | +0.00(+0.00%) |
Feb 22, 2017 | 44.09 | 44.81 | 43.97 | 44.58 | 103,878 | +0.23(+0.51%) |
Feb 21, 2017 | 44.40 | 44.52 | 43.72 | 44.36 | 119,825 | +0.18(+0.41%) |
Feb 17, 2017 | 44.18 | 44.18 | 44.18 | 0 | +0.18(+0.41%) | |
Feb 16, 2017 | 43.45 | 44.00 | 43.25 | 44.00 | 141,264 | +0.59(+1.36%) |
Feb 15, 2017 | 43.36 | 43.50 | 42.82 | 43.41 | 139,843 | +0.27(+0.63%) |
Feb 14, 2017 | 42.64 | 43.27 | 42.59 | 43.13 | 151,180 | +0.32(+0.74%) |
Feb 13, 2017 | 42.50 | 43.41 | 42.41 | 42.82 | 254,389 | +0.73(+1.72%) |
Feb 10, 2017 | 42.05 | 42.14 | 41.46 | 42.09 | 106,670 | +0.27(+0.65%) |
Feb 09, 2017 | 40.91 | 41.87 | 40.91 | 41.82 | 136,020 | +1.00(+2.44%) |
Feb 08, 2017 | 41.05 | 41.28 | 40.42 | 40.82 | 116,857 | -0.54(-1.31%) |
Feb 07, 2017 | 41.96 | 42.05 | 41.28 | 41.37 | 198,118 | -0.45(-1.08%) |
Feb 06, 2017 | 41.78 | 41.96 | 41.55 | 41.82 | 210,400 | -0.23(-0.54%) |
Feb 03, 2017 | 41.10 | 42.09 | 40.96 | 42.05 | 184,190 | +1.40(+3.46%) |
Feb 02, 2017 | 40.46 | 40.87 | 40.10 | 40.64 | 190,612 | -0.18(-0.44%) |
Feb 01, 2017 | 41.23 | 41.87 | 40.55 | 40.82 | 143,780 | -0.05(-0.11%) |
Jan 31, 2017 | 40.46 | 41.10 | 40.19 | 40.87 | 182,702 | +0.32(+0.78%) |
Jan 30, 2017 | 40.51 | 40.73 | 39.92 | 40.55 | 264,893 | -0.32(-0.78%) |
Jan 27, 2017 | 41.28 | 41.30 | 40.73 | 40.87 | 113,726 | -0.50(-1.20%) |
Jan 26, 2017 | 41.68 | 41.68 | 41.10 | 41.37 | 202,806 | -0.18(-0.44%) |
Jan 25, 2017 | 40.42 | 41.82 | 40.28 | 41.55 | 284,518 | +1.40(+3.50%) |
Jan 24, 2017 | 39.33 | 40.19 | 39.28 | 40.14 | 294,255 | +1.00(+2.55%) |
Jan 23, 2017 | 38.97 | 39.37 | 38.55 | 39.15 | 216,102 | +0.00(+0.00%) |
Jan 20, 2017 | 38.06 | 39.56 | 37.70 | 39.15 | 234,296 | +0.86(+2.25%) |
Jan 19, 2017 | 38.24 | 38.42 | 37.70 | 38.29 | 137,418 | +0.14(+0.36%) |
Jan 18, 2017 | 38.06 | 38.17 | 37.70 | 38.15 | 129,977 | +0.36(+0.96%) |
Jan 17, 2017 | 38.79 | 38.79 | 37.74 | 37.79 | 150,042 | -1.40(-3.58%) |
Jan 13, 2017 | 39.19 | 39.19 | 39.19 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 40.14 | 40.14 | 38.69 | 39.19 | 106,610 | -1.18(-2.92%) |
Jan 11, 2017 | 39.65 | 40.37 | 39.24 | 40.37 | 247,590 | +0.77(+1.94%) |
Jan 10, 2017 | 38.97 | 39.85 | 38.74 | 39.60 | 249,158 | +0.73(+1.86%) |
Jan 09, 2017 | 39.46 | 39.46 | 37.88 | 38.88 | 304,198 | -1.09(-2.72%) |
Jan 06, 2017 | 40.19 | 40.37 | 39.83 | 39.96 | 91,854 | -0.09(-0.23%) |
Jan 05, 2017 | 40.28 | 40.51 | 39.15 | 40.05 | 189,908 | -0.41(-1.01%) |
Jan 04, 2017 | 39.69 | 40.51 | 39.01 | 40.46 | 219,208 | +0.86(+2.17%) |
Jan 03, 2017 | 40.01 | 40.49 | 39.19 | 39.60 | 255,817 | +0.09(+0.23%) |
Dec 30, 2016 | 39.51 | 39.51 | 39.51 | 0 | -0.77(-1.91%) | |
Dec 29, 2016 | 40.33 | 40.82 | 39.96 | 40.28 | 147,622 | -0.09(-0.22%) |
Dec 28, 2016 | 40.91 | 40.91 | 39.96 | 40.37 | 105,945 | -0.41(-1.00%) |
Dec 27, 2016 | 40.24 | 40.78 | 40.06 | 40.78 | 121,531 | +0.63(+1.58%) |
Dec 23, 2016 | 40.15 | 40.15 | 40.15 | 0 | +0.41(+1.02%) | |
Dec 22, 2016 | 39.69 | 40.10 | 39.56 | 39.74 | 200,801 | +0.00(+0.00%) |
Dec 21, 2016 | 39.65 | 40.03 | 39.60 | 39.74 | 273,043 | -0.09(-0.23%) |
Dec 20, 2016 | 38.93 | 40.19 | 38.65 | 39.83 | 322,045 | +0.63(+1.61%) |
Dec 19, 2016 | 41.00 | 41.00 | 38.65 | 39.20 | 759,562 | -1.63(-3.99%) |
Dec 16, 2016 | 41.28 | 41.64 | 40.73 | 40.82 | 454,952 | -0.54(-1.31%) |
Dec 15, 2016 | 41.28 | 41.91 | 41.19 | 41.37 | 294,380 | +0.27(+0.66%) |
Dec 14, 2016 | 41.05 | 41.73 | 40.82 | 41.10 | 159,469 | -0.23(-0.55%) |
Dec 13, 2016 | 41.14 | 41.77 | 40.87 | 41.32 | 181,009 | +0.27(+0.66%) |
Dec 12, 2016 | 42.72 | 42.86 | 40.82 | 41.05 | 232,425 | -1.63(-3.81%) |
Dec 09, 2016 | 42.95 | 43.13 | 42.32 | 42.68 | 165,900 | -0.09(-0.21%) |
Dec 08, 2016 | 42.00 | 42.90 | 41.67 | 42.77 | 158,561 | +0.95(+2.27%) |
Dec 07, 2016 | 41.95 | 42.16 | 41.59 | 41.82 | 207,875 | -0.23(-0.54%) |
Dec 06, 2016 | 40.91 | 42.09 | 40.64 | 42.04 | 246,382 | +1.40(+3.45%) |
Dec 05, 2016 | 39.97 | 40.69 | 39.60 | 40.64 | 299,222 | +0.68(+1.70%) |
Dec 02, 2016 | 40.19 | 40.24 | 39.60 | 39.97 | 141,199 | -0.23(-0.56%) |
Dec 01, 2016 | 40.46 | 40.55 | 40.15 | 40.19 | 234,081 | -0.36(-0.89%) |
Nov 30, 2016 | 40.60 | 40.96 | 40.26 | 40.55 | 132,078 | +0.32(+0.79%) |
Nov 29, 2016 | 39.65 | 40.42 | 39.56 | 40.24 | 135,328 | +0.68(+1.71%) |
Nov 28, 2016 | 40.19 | 40.24 | 39.35 | 39.56 | 137,574 | -0.77(-1.91%) |
Nov 25, 2016 | 40.24 | 40.37 | 40.10 | 40.33 | 63,418 | +0.14(+0.34%) |
Nov 23, 2016 | 40.19 | 40.19 | 40.19 | 0 | +0.32(+0.79%) | |
Nov 22, 2016 | 39.15 | 39.96 | 38.97 | 39.87 | 223,229 | +0.99(+2.56%) |
Nov 21, 2016 | 38.38 | 38.93 | 38.07 | 38.88 | 135,624 | +0.54(+1.42%) |
Nov 18, 2016 | 37.93 | 38.43 | 37.34 | 38.34 | 243,486 | +0.50(+1.31%) |
Nov 17, 2016 | 37.98 | 38.07 | 36.21 | 37.84 | 300,989 | -0.14(-0.36%) |
Nov 16, 2016 | 38.20 | 38.41 | 37.93 | 37.98 | 220,847 | -0.45(-1.18%) |
Nov 15, 2016 | 38.52 | 38.61 | 37.43 | 38.43 | 253,394 | -0.05(-0.12%) |
Nov 14, 2016 | 39.33 | 39.69 | 38.29 | 38.47 | 431,490 | -0.09(-0.23%) |
Nov 11, 2016 | 37.52 | 38.61 | 37.25 | 38.56 | 335,037 | +1.04(+2.77%) |
Nov 10, 2016 | 35.76 | 37.68 | 35.76 | 37.52 | 714,399 | +2.35(+6.68%) |
Nov 09, 2016 | 33.59 | 35.49 | 31.78 | 35.17 | 547,629 | +1.85(+5.56%) |
Nov 08, 2016 | 33.23 | 33.50 | 33.18 | 33.32 | 114,160 | -0.05(-0.14%) |
Nov 07, 2016 | 33.05 | 33.50 | 32.96 | 33.36 | 156,969 | +0.72(+2.22%) |
Nov 04, 2016 | 32.64 | 33.05 | 32.37 | 32.64 | 102,369 | +0.00(+0.00%) |
Nov 03, 2016 | 32.28 | 32.71 | 32.14 | 32.64 | 132,324 | +0.41(+1.26%) |
Nov 02, 2016 | 32.82 | 32.82 | 32.10 | 32.23 | 97,839 | -0.54(-1.66%) |
Nov 01, 2016 | 32.82 | 33.45 | 32.21 | 32.78 | 179,195 | -0.05(-0.14%) |
Oct 31, 2016 | 32.55 | 32.84 | 32.41 | 32.82 | 201,522 | +0.23(+0.69%) |
Oct 28, 2016 | 32.69 | 32.73 | 32.33 | 32.60 | 98,881 | -0.14(-0.41%) |
Oct 27, 2016 | 33.09 | 33.09 | 32.69 | 32.73 | 117,749 | -0.18(-0.55%) |
Oct 26, 2016 | 32.87 | 33.07 | 32.78 | 32.91 | 194,153 | -0.05(-0.14%) |
Oct 25, 2016 | 32.78 | 32.98 | 32.55 | 32.96 | 161,650 | +0.23(+0.69%) |
Oct 24, 2016 | 32.69 | 33.14 | 32.55 | 32.73 | 228,614 | +0.32(+0.98%) |
Oct 21, 2016 | 31.96 | 32.55 | 31.96 | 32.41 | 130,837 | +0.27(+0.84%) |
Oct 20, 2016 | 32.28 | 32.51 | 31.96 | 32.14 | 168,260 | -0.32(-0.97%) |
Oct 19, 2016 | 32.46 | 32.60 | 32.37 | 32.46 | 199,173 | +0.14(+0.42%) |
Oct 18, 2016 | 32.78 | 32.78 | 32.19 | 32.32 | 171,435 | -0.05(-0.14%) |
Oct 17, 2016 | 32.78 | 32.78 | 32.01 | 32.37 | 218,833 | +0.02(+0.06%) |
Oct 14, 2016 | 32.04 | 32.43 | 31.97 | 32.35 | 178,735 | +0.52(+1.62%) |
Oct 13, 2016 | 32.31 | 32.31 | 31.66 | 31.84 | 94,747 | -0.62(-1.92%) |
Oct 12, 2016 | 32.32 | 32.75 | 32.32 | 32.46 | 151,119 | +0.04(+0.11%) |
Oct 11, 2016 | 32.73 | 32.83 | 32.26 | 32.42 | 94,251 | -0.29(-0.88%) |
Oct 10, 2016 | 32.28 | 32.73 | 32.28 | 32.71 | 131,974 | +0.52(+1.60%) |
Oct 07, 2016 | 32.25 | 32.27 | 31.93 | 32.20 | 113,796 | -0.07(-0.22%) |
Oct 06, 2016 | 32.18 | 32.51 | 32.00 | 32.27 | 190,482 | +0.13(+0.39%) |
Oct 05, 2016 | 31.87 | 32.39 | 31.83 | 32.14 | 262,763 | +0.33(+1.02%) |
Oct 04, 2016 | 31.72 | 32.46 | 31.65 | 31.82 | 158,512 | +0.15(+0.49%) |
Oct 03, 2016 | 31.40 | 31.68 | 31.29 | 31.66 | 192,811 | +0.06(+0.20%) |
Sep 30, 2016 | 31.10 | 31.75 | 30.85 | 31.60 | 223,748 | +0.54(+1.75%) |
Sep 29, 2016 | 31.49 | 31.55 | 31.01 | 31.06 | 157,428 | -0.41(-1.29%) |
Sep 28, 2016 | 31.24 | 31.47 | 30.97 | 31.47 | 204,688 | +0.31(+0.99%) |
Sep 27, 2016 | 31.09 | 31.39 | 30.47 | 31.16 | 222,934 | -0.28(-0.89%) |
Sep 26, 2016 | 32.00 | 32.00 | 31.42 | 31.44 | 117,993 | -0.71(-2.22%) |
Sep 23, 2016 | 31.82 | 32.36 | 31.79 | 32.15 | 218,089 | +0.18(+0.56%) |
Sep 22, 2016 | 31.88 | 31.99 | 31.64 | 31.97 | 280,237 | +0.09(+0.28%) |
Sep 21, 2016 | 31.77 | 31.97 | 31.45 | 31.88 | 163,745 | +0.23(+0.74%) |
Sep 20, 2016 | 31.92 | 32.06 | 31.59 | 31.65 | 225,406 | -0.23(-0.74%) |
Sep 19, 2016 | 31.77 | 32.07 | 31.51 | 31.88 | 233,073 | +0.05(+0.17%) |
Sep 16, 2016 | 31.78 | 31.92 | 31.30 | 31.83 | 1,269,997 | +0.09(+0.28%) |
Sep 15, 2016 | 31.87 | 32.08 | 31.71 | 31.74 | 218,237 | -0.09(-0.28%) |
Sep 14, 2016 | 32.01 | 32.23 | 31.72 | 31.83 | 200,473 | -0.14(-0.45%) |
Sep 13, 2016 | 31.89 | 32.10 | 31.62 | 31.97 | 151,869 | -0.20(-0.62%) |
Sep 12, 2016 | 32.11 | 32.26 | 31.59 | 32.17 | 197,916 | -0.08(-0.25%) |
Sep 09, 2016 | 32.29 | 32.64 | 32.20 | 32.25 | 338,555 | -0.01(-0.03%) |
Sep 08, 2016 | 32.28 | 32.32 | 32.08 | 32.26 | 155,045 | -0.02(-0.06%) |
Sep 07, 2016 | 31.65 | 32.30 | 31.46 | 32.28 | 276,230 | +0.58(+1.82%) |
Sep 06, 2016 | 31.92 | 31.92 | 31.44 | 31.70 | 263,883 | -0.08(-0.26%) |
Sep 02, 2016 | 31.68 | 31.78 | 31.78 | 31.78 | 186,563 | +0.23(+0.74%) |
Sep 01, 2016 | 31.55 | 31.62 | 31.16 | 31.55 | 256,468 | +0.15(+0.49%) |
Aug 31, 2016 | 31.19 | 31.46 | 30.94 | 31.39 | 269,924 | +0.37(+1.19%) |
Aug 30, 2016 | 30.77 | 31.03 | 30.67 | 31.02 | 88,568 | +0.27(+0.88%) |
Aug 29, 2016 | 30.68 | 30.84 | 30.65 | 30.75 | 108,888 | +0.09(+0.29%) |
Aug 26, 2016 | 30.61 | 30.94 | 30.47 | 30.66 | 100,969 | +0.02(+0.06%) |
Aug 25, 2016 | 30.52 | 30.68 | 30.00 | 30.64 | 124,353 | +0.11(+0.35%) |
Aug 24, 2016 | 30.52 | 30.56 | 30.36 | 30.54 | 64,852 | +0.05(+0.18%) |
Aug 23, 2016 | 30.59 | 30.68 | 30.41 | 30.48 | 144,932 | +0.03(+0.09%) |
Aug 22, 2016 | 30.20 | 30.50 | 30.12 | 30.45 | 68,046 | +0.16(+0.54%) |
Aug 19, 2016 | 30.38 | 30.43 | 29.54 | 30.29 | 116,465 | -0.14(-0.44%) |
Aug 18, 2016 | 30.16 | 30.44 | 30.15 | 30.43 | 99,873 | +0.26(+0.87%) |
Aug 17, 2016 | 30.19 | 30.47 | 30.09 | 30.17 | 77,403 | -0.03(-0.09%) |
Aug 16, 2016 | 30.13 | 30.28 | 29.94 | 30.19 | 75,804 | +0.01(+0.03%) |
Aug 15, 2016 | 29.91 | 30.31 | 29.91 | 30.18 | 87,211 | +0.21(+0.69%) |
Aug 12, 2016 | 29.97 | 30.00 | 29.74 | 29.98 | 77,448 | -0.14(-0.45%) |
Aug 11, 2016 | 29.99 | 30.20 | 29.82 | 30.11 | 83,668 | +0.16(+0.54%) |
Aug 10, 2016 | 30.43 | 30.43 | 29.92 | 29.95 | 119,745 | -0.51(-1.69%) |
Aug 09, 2016 | 30.23 | 30.48 | 30.16 | 30.46 | 101,696 | +0.27(+0.90%) |
Aug 08, 2016 | 30.36 | 30.47 | 30.10 | 30.19 | 107,291 | -0.28(-0.92%) |
Aug 05, 2016 | 29.77 | 30.49 | 29.63 | 30.47 | 248,572 | +0.71(+2.39%) |
Aug 04, 2016 | 29.61 | 30.09 | 29.61 | 29.76 | 157,761 | +0.19(+0.64%) |
Aug 03, 2016 | 29.44 | 29.73 | 29.17 | 29.57 | 154,418 | +0.03(+0.09%) |
Aug 02, 2016 | 29.60 | 29.70 | 29.41 | 29.54 | 125,808 | -0.13(-0.43%) |
Aug 01, 2016 | 29.82 | 30.02 | 29.59 | 29.67 | 145,099 | -0.23(-0.75%) |
Jul 29, 2016 | 30.12 | 30.30 | 29.87 | 29.90 | 211,167 | -0.22(-0.72%) |
Jul 28, 2016 | 30.30 | 30.34 | 29.94 | 30.11 | 173,028 | -0.23(-0.77%) |
Jul 27, 2016 | 29.76 | 30.42 | 29.64 | 30.35 | 393,571 | +0.56(+1.88%) |
Jul 26, 2016 | 29.35 | 29.87 | 29.20 | 29.79 | 288,965 | +0.41(+1.38%) |
Jul 25, 2016 | 28.90 | 29.50 | 28.90 | 29.38 | 302,412 | +0.60(+2.07%) |
Jul 22, 2016 | 27.88 | 28.81 | 27.76 | 28.79 | 217,966 | +1.31(+4.76%) |
Jul 21, 2016 | 27.43 | 27.74 | 27.32 | 27.48 | 108,179 | +0.03(+0.10%) |
Jul 20, 2016 | 27.56 | 27.68 | 27.32 | 27.45 | 68,247 | -0.10(-0.36%) |
Jul 19, 2016 | 27.71 | 27.83 | 27.44 | 27.55 | 158,883 | -0.19(-0.68%) |
Jul 18, 2016 | 28.15 | 28.16 | 27.73 | 27.74 | 109,181 | -0.40(-1.41%) |
Jul 15, 2016 | 27.98 | 28.24 | 27.77 | 28.14 | 196,648 | +0.32(+1.13%) |
Jul 14, 2016 | 27.86 | 27.88 | 27.54 | 27.82 | 160,102 | +0.30(+1.08%) |
Jul 13, 2016 | 27.52 | 27.64 | 27.40 | 27.52 | 168,708 | +0.01(+0.03%) |
Jul 12, 2016 | 27.09 | 27.73 | 27.09 | 27.52 | 169,155 | +0.39(+1.43%) |
Jul 11, 2016 | 26.79 | 27.15 | 26.73 | 27.13 | 132,840 | +0.46(+1.72%) |
Jul 08, 2016 | 26.65 | 26.87 | 26.57 | 26.67 | 149,072 | +0.35(+1.34%) |
Jul 07, 2016 | 26.26 | 26.52 | 26.15 | 26.32 | 104,599 | +0.09(+0.34%) |
Jul 05, 2016 | 26.51 | 26.51 | 26.15 | 26.23 | 109,402 | -0.32(-1.22%) |
Jul 01, 2016 | 26.64 | 26.55 | 26.55 | 26.55 | 199,873 | -0.23(-0.84%) |
Jun 30, 2016 | 26.38 | 26.80 | 26.38 | 26.78 | 262,647 | +0.44(+1.68%) |
Jun 29, 2016 | 25.90 | 26.39 | 25.53 | 26.33 | 163,647 | +0.70(+2.74%) |
Jun 28, 2016 | 25.52 | 25.84 | 25.17 | 25.63 | 137,681 | +0.48(+1.90%) |
Jun 27, 2016 | 25.73 | 25.76 | 25.13 | 25.15 | 313,803 | -0.94(-3.59%) |
Jun 24, 2016 | 26.08 | 26.41 | 25.86 | 26.09 | 1,241,990 | -1.29(-4.70%) |
Jun 23, 2016 | 26.97 | 27.39 | 26.88 | 27.38 | 125,826 | +0.76(+2.84%) |
Jun 22, 2016 | 26.52 | 26.97 | 26.52 | 26.62 | 145,137 | +0.14(+0.54%) |
Jun 21, 2016 | 26.52 | 26.58 | 26.19 | 26.48 | 163,875 | -0.04(-0.17%) |
Jun 20, 2016 | 26.69 | 27.01 | 26.48 | 26.52 | 153,256 | +0.21(+0.79%) |
Jun 17, 2016 | 26.60 | 26.86 | 25.96 | 26.31 | 461,413 | -0.37(-1.38%) |
Jun 16, 2016 | 26.87 | 27.00 | 26.46 | 26.68 | 202,543 | -0.42(-1.56%) |
Jun 15, 2016 | 27.21 | 27.56 | 27.04 | 27.11 | 118,081 | -0.06(-0.23%) |
Jun 14, 2016 | 27.68 | 27.90 | 27.12 | 27.17 | 160,366 | -0.61(-2.20%) |
Jun 13, 2016 | 27.94 | 28.32 | 27.22 | 27.78 | 215,896 | -0.62(-2.19%) |
Jun 10, 2016 | 28.24 | 28.56 | 28.17 | 28.40 | 109,085 | -0.11(-0.38%) |
Jun 09, 2016 | 28.66 | 28.68 | 28.14 | 28.51 | 165,431 | -0.17(-0.60%) |
Jun 08, 2016 | 28.51 | 28.77 | 28.39 | 28.68 | 75,280 | +0.14(+0.50%) |
Jun 07, 2016 | 28.80 | 28.81 | 28.51 | 28.54 | 75,532 | -0.21(-0.72%) |
Jun 06, 2016 | 28.23 | 28.81 | 28.15 | 28.74 | 168,589 | +0.56(+1.98%) |
Jun 03, 2016 | 28.47 | 28.47 | 27.48 | 28.19 | 154,670 | -0.50(-1.76%) |
Jun 02, 2016 | 28.50 | 28.71 | 28.29 | 28.69 | 178,613 | +0.10(+0.35%) |