Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.85 | 42.85 | 42.00 | 42.25 | 131,615 | -0.40(-0.94%) |
May 30, 2017 | 42.75 | 43.00 | 42.45 | 42.65 | 65,703 | -0.20(-0.47%) |
May 26, 2017 | 42.80 | 43.15 | 42.70 | 42.85 | 131,787 | +0.05(+0.12%) |
May 25, 2017 | 42.25 | 42.95 | 42.10 | 42.80 | 137,237 | +0.55(+1.30%) |
May 24, 2017 | 42.35 | 42.75 | 42.00 | 42.25 | 116,280 | +0.00(+0.00%) |
May 23, 2017 | 42.75 | 42.75 | 41.75 | 42.25 | 139,618 | -0.55(-1.29%) |
May 22, 2017 | 42.75 | 43.00 | 42.35 | 42.80 | 102,845 | +0.05(+0.12%) |
May 19, 2017 | 42.95 | 43.25 | 42.45 | 42.75 | 139,133 | +0.15(+0.35%) |
May 18, 2017 | 41.95 | 42.75 | 41.55 | 42.60 | 144,691 | +0.50(+1.19%) |
May 17, 2017 | 42.30 | 42.90 | 41.60 | 42.10 | 274,469 | -1.05(-2.43%) |
May 16, 2017 | 42.90 | 43.27 | 42.45 | 43.15 | 284,487 | +0.35(+0.82%) |
May 15, 2017 | 42.70 | 43.40 | 42.52 | 42.80 | 113,453 | +0.15(+0.35%) |
May 12, 2017 | 43.50 | 43.67 | 42.55 | 42.65 | 169,144 | -0.90(-2.07%) |
May 11, 2017 | 42.65 | 43.98 | 42.10 | 43.55 | 398,208 | +0.75(+1.75%) |
May 10, 2017 | 43.50 | 43.85 | 42.25 | 42.80 | 205,274 | -0.85(-1.95%) |
May 09, 2017 | 41.20 | 43.88 | 41.20 | 43.65 | 501,213 | +2.70(+6.59%) |
May 08, 2017 | 40.05 | 41.25 | 40.00 | 40.95 | 227,942 | +0.15(+0.37%) |
May 05, 2017 | 39.95 | 41.60 | 39.95 | 40.80 | 266,394 | +1.20(+3.03%) |
May 04, 2017 | 36.20 | 40.85 | 36.20 | 39.60 | 655,107 | +3.40(+9.39%) |
May 03, 2017 | 36.40 | 36.85 | 36.05 | 36.20 | 219,797 | -0.40(-1.09%) |
May 02, 2017 | 36.90 | 36.90 | 36.50 | 36.60 | 155,522 | -0.40(-1.08%) |
May 01, 2017 | 36.10 | 37.00 | 36.10 | 37.00 | 103,312 | +1.00(+2.78%) |
Apr 28, 2017 | 36.55 | 36.70 | 36.00 | 36.00 | 86,683 | -0.70(-1.91%) |
Apr 27, 2017 | 37.05 | 37.20 | 36.55 | 36.70 | 100,192 | -0.05(-0.14%) |
Apr 26, 2017 | 37.50 | 37.90 | 36.60 | 36.75 | 162,573 | -0.65(-1.74%) |
Apr 25, 2017 | 36.15 | 37.45 | 36.05 | 37.40 | 340,132 | +1.65(+4.62%) |
Apr 24, 2017 | 36.00 | 36.05 | 35.25 | 35.75 | 249,524 | +0.30(+0.85%) |
Apr 21, 2017 | 35.90 | 36.00 | 35.30 | 35.45 | 148,252 | -0.70(-1.94%) |
Apr 20, 2017 | 35.30 | 36.25 | 34.70 | 36.15 | 158,536 | +1.05(+2.99%) |
Apr 19, 2017 | 35.00 | 35.35 | 34.65 | 35.10 | 142,936 | +0.40(+1.15%) |
Apr 18, 2017 | 34.05 | 34.75 | 33.85 | 34.70 | 109,840 | +0.45(+1.31%) |
Apr 17, 2017 | 33.60 | 34.35 | 33.40 | 34.25 | 69,154 | +0.80(+2.39%) |
Apr 13, 2017 | 33.75 | 34.33 | 33.45 | 33.45 | 88,736 | -0.35(-1.04%) |
Apr 12, 2017 | 34.40 | 34.40 | 33.65 | 33.80 | 112,058 | -0.62(-1.82%) |
Apr 11, 2017 | 34.25 | 34.45 | 33.10 | 34.42 | 118,618 | +0.17(+0.51%) |
Apr 10, 2017 | 34.75 | 35.20 | 34.20 | 34.25 | 68,603 | -0.50(-1.44%) |
Apr 07, 2017 | 34.45 | 35.05 | 34.30 | 34.75 | 108,279 | +0.20(+0.58%) |
Apr 06, 2017 | 34.40 | 34.55 | 33.88 | 34.55 | 123,346 | +0.10(+0.29%) |
Apr 05, 2017 | 35.30 | 35.35 | 34.35 | 34.45 | 86,790 | -0.65(-1.85%) |
Apr 04, 2017 | 35.05 | 35.70 | 34.55 | 35.10 | 140,725 | -0.10(-0.28%) |
Apr 03, 2017 | 35.45 | 35.75 | 35.00 | 35.20 | 113,477 | -0.30(-0.85%) |
Mar 31, 2017 | 35.30 | 35.90 | 35.10 | 35.50 | 122,165 | +0.15(+0.42%) |
Mar 30, 2017 | 35.20 | 35.40 | 35.00 | 35.35 | 111,214 | +0.20(+0.57%) |
Mar 29, 2017 | 34.95 | 35.40 | 34.75 | 35.15 | 63,392 | +0.10(+0.29%) |
Mar 28, 2017 | 34.95 | 35.05 | 34.50 | 35.05 | 104,770 | +0.05(+0.14%) |
Mar 27, 2017 | 34.40 | 35.25 | 33.90 | 35.00 | 96,477 | +0.45(+1.30%) |
Mar 24, 2017 | 34.70 | 34.90 | 34.35 | 34.55 | 132,139 | +0.25(+0.73%) |
Mar 23, 2017 | 34.35 | 34.75 | 34.05 | 34.30 | 94,641 | -0.05(-0.15%) |
Mar 22, 2017 | 34.20 | 34.65 | 33.75 | 34.35 | 105,388 | +0.10(+0.29%) |
Mar 21, 2017 | 35.95 | 36.05 | 34.20 | 34.25 | 99,278 | -1.50(-4.20%) |
Mar 20, 2017 | 35.75 | 36.30 | 35.33 | 35.75 | 137,101 | +0.30(+0.85%) |
Mar 17, 2017 | 35.10 | 35.50 | 35.05 | 35.45 | 254,197 | +0.30(+0.85%) |
Mar 16, 2017 | 35.20 | 35.85 | 34.90 | 35.15 | 194,178 | +0.05(+0.14%) |
Mar 15, 2017 | 34.25 | 35.40 | 34.00 | 35.10 | 143,267 | +0.95(+2.78%) |
Mar 14, 2017 | 34.30 | 34.35 | 33.83 | 34.15 | 56,882 | -0.30(-0.87%) |
Mar 13, 2017 | 34.10 | 35.00 | 34.10 | 34.45 | 130,730 | +0.55(+1.62%) |
Mar 10, 2017 | 33.95 | 34.15 | 33.60 | 33.90 | 81,552 | +0.25(+0.74%) |
Mar 09, 2017 | 33.90 | 34.65 | 33.45 | 33.65 | 65,386 | -0.25(-0.74%) |
Mar 08, 2017 | 34.10 | 34.70 | 33.80 | 33.90 | 62,828 | -0.10(-0.29%) |
Mar 07, 2017 | 33.35 | 34.95 | 33.10 | 34.00 | 106,423 | +0.55(+1.64%) |
Mar 06, 2017 | 33.30 | 33.55 | 32.80 | 33.45 | 97,925 | +0.00(+0.00%) |
Mar 03, 2017 | 34.45 | 34.45 | 33.35 | 33.45 | 97,064 | -0.25(-0.74%) |
Mar 02, 2017 | 34.55 | 34.70 | 33.70 | 33.70 | 118,922 | -0.85(-2.46%) |
Mar 01, 2017 | 33.80 | 34.70 | 33.65 | 34.55 | 262,584 | +1.15(+3.44%) |
Feb 28, 2017 | 34.20 | 34.35 | 33.00 | 33.40 | 472,521 | -1.05(-3.05%) |
Feb 27, 2017 | 34.65 | 34.75 | 34.20 | 34.45 | 108,225 | -0.20(-0.58%) |
Feb 24, 2017 | 34.65 | 35.10 | 34.40 | 34.65 | 156,720 | -0.85(-2.39%) |
Feb 23, 2017 | 35.95 | 36.00 | 35.10 | 35.50 | 120,891 | -0.35(-0.98%) |
Feb 22, 2017 | 35.25 | 35.90 | 34.95 | 35.85 | 150,957 | +0.40(+1.13%) |
Feb 21, 2017 | 34.85 | 35.60 | 34.85 | 35.45 | 139,847 | +0.60(+1.72%) |
Feb 17, 2017 | 34.85 | 34.85 | 34.85 | 0 | -0.20(-0.57%) | |
Feb 16, 2017 | 35.00 | 35.20 | 34.85 | 35.05 | 75,079 | -0.10(-0.28%) |
Feb 15, 2017 | 34.55 | 35.27 | 34.35 | 35.15 | 88,902 | +0.45(+1.30%) |
Feb 14, 2017 | 34.95 | 35.00 | 34.38 | 34.70 | 105,428 | -0.40(-1.14%) |
Feb 13, 2017 | 35.15 | 35.50 | 35.00 | 35.10 | 120,002 | +0.00(+0.00%) |
Feb 10, 2017 | 35.05 | 35.10 | 34.45 | 35.10 | 93,213 | +0.30(+0.86%) |
Feb 09, 2017 | 35.00 | 35.30 | 34.75 | 34.80 | 186,170 | -0.40(-1.14%) |
Feb 08, 2017 | 35.45 | 35.45 | 35.00 | 35.20 | 105,656 | -0.30(-0.85%) |
Feb 07, 2017 | 35.50 | 35.80 | 35.15 | 35.50 | 122,694 | -0.05(-0.14%) |
Feb 06, 2017 | 35.00 | 35.55 | 34.65 | 35.55 | 195,195 | +0.35(+0.99%) |
Feb 03, 2017 | 33.75 | 35.27 | 33.50 | 35.20 | 212,881 | +1.60(+4.76%) |
Feb 02, 2017 | 33.75 | 34.35 | 33.10 | 33.60 | 213,266 | -0.40(-1.18%) |
Feb 01, 2017 | 36.00 | 36.60 | 32.25 | 34.00 | 645,936 | -1.35(-3.82%) |
Jan 31, 2017 | 34.60 | 35.45 | 34.05 | 35.35 | 209,075 | +0.65(+1.87%) |
Jan 30, 2017 | 35.45 | 35.50 | 34.40 | 34.70 | 91,658 | -0.85(-2.39%) |
Jan 27, 2017 | 35.20 | 35.65 | 35.20 | 35.55 | 59,651 | +0.45(+1.28%) |
Jan 26, 2017 | 36.40 | 36.40 | 35.05 | 35.10 | 110,301 | -1.25(-3.44%) |
Jan 25, 2017 | 35.35 | 36.67 | 35.35 | 36.35 | 245,188 | +1.25(+3.56%) |
Jan 24, 2017 | 34.40 | 35.35 | 34.40 | 35.10 | 116,010 | +0.75(+2.18%) |
Jan 23, 2017 | 34.15 | 34.55 | 34.00 | 34.35 | 132,684 | +0.20(+0.59%) |
Jan 20, 2017 | 33.95 | 34.65 | 33.95 | 34.15 | 130,899 | +0.35(+1.04%) |
Jan 19, 2017 | 33.90 | 34.50 | 33.60 | 33.80 | 98,696 | -0.15(-0.44%) |
Jan 18, 2017 | 33.65 | 34.10 | 33.30 | 33.95 | 171,933 | +0.60(+1.80%) |
Jan 17, 2017 | 34.25 | 34.45 | 33.15 | 33.35 | 88,441 | -1.15(-3.33%) |
Jan 13, 2017 | 34.50 | 34.50 | 34.50 | 0 | +0.85(+2.53%) | |
Jan 12, 2017 | 34.40 | 34.62 | 32.80 | 33.65 | 204,539 | -0.80(-2.32%) |
Jan 11, 2017 | 34.85 | 35.20 | 33.95 | 34.45 | 127,227 | -0.35(-1.01%) |
Jan 10, 2017 | 33.75 | 35.50 | 33.60 | 34.80 | 300,420 | +1.50(+4.50%) |
Jan 09, 2017 | 32.60 | 33.90 | 32.60 | 33.30 | 209,782 | +0.95(+2.94%) |
Jan 06, 2017 | 32.45 | 32.58 | 32.00 | 32.35 | 77,052 | -0.15(-0.46%) |
Jan 05, 2017 | 33.75 | 33.80 | 32.45 | 32.50 | 173,365 | -1.25(-3.70%) |
Jan 04, 2017 | 33.75 | 34.20 | 33.30 | 33.75 | 96,580 | +0.15(+0.45%) |
Jan 03, 2017 | 34.05 | 34.25 | 32.91 | 33.60 | 96,618 | +0.05(+0.15%) |
Dec 30, 2016 | 33.55 | 33.55 | 33.55 | 0 | -0.30(-0.89%) | |
Dec 29, 2016 | 33.75 | 34.00 | 33.30 | 33.85 | 50,608 | +0.20(+0.59%) |
Dec 28, 2016 | 34.35 | 34.35 | 33.65 | 33.65 | 57,081 | -0.70(-2.04%) |
Dec 27, 2016 | 33.75 | 34.80 | 33.55 | 34.35 | 63,993 | +0.50(+1.48%) |
Dec 23, 2016 | 33.85 | 33.85 | 33.85 | 0 | -0.10(-0.29%) | |
Dec 22, 2016 | 34.00 | 34.70 | 33.65 | 33.95 | 92,928 | +0.10(+0.30%) |
Dec 21, 2016 | 34.15 | 34.20 | 33.40 | 33.85 | 78,496 | -0.25(-0.73%) |
Dec 20, 2016 | 34.05 | 34.35 | 33.65 | 34.10 | 61,136 | +0.05(+0.15%) |
Dec 19, 2016 | 34.35 | 34.50 | 33.70 | 34.05 | 131,089 | +0.05(+0.15%) |
Dec 16, 2016 | 34.10 | 35.30 | 33.75 | 34.00 | 294,109 | +0.05(+0.15%) |
Dec 15, 2016 | 34.10 | 34.90 | 33.90 | 33.95 | 180,473 | -0.10(-0.29%) |
Dec 14, 2016 | 32.50 | 34.30 | 32.50 | 34.05 | 277,156 | +1.65(+5.09%) |
Dec 13, 2016 | 31.75 | 32.50 | 31.10 | 32.40 | 120,928 | +0.75(+2.37%) |
Dec 12, 2016 | 31.65 | 31.95 | 31.20 | 31.65 | 70,537 | +0.05(+0.16%) |
Dec 09, 2016 | 31.95 | 32.10 | 31.48 | 31.60 | 67,015 | -0.20(-0.63%) |
Dec 08, 2016 | 30.55 | 32.00 | 30.55 | 31.80 | 128,383 | +1.20(+3.92%) |
Dec 07, 2016 | 31.20 | 31.20 | 30.20 | 30.60 | 196,985 | -0.55(-1.77%) |
Dec 06, 2016 | 30.70 | 31.35 | 30.60 | 31.15 | 115,022 | +0.40(+1.30%) |
Dec 05, 2016 | 29.65 | 30.75 | 29.65 | 30.75 | 127,679 | +0.90(+3.02%) |
Dec 02, 2016 | 29.70 | 30.15 | 29.45 | 29.85 | 138,684 | +0.20(+0.67%) |
Dec 01, 2016 | 31.55 | 31.75 | 29.00 | 29.65 | 309,564 | -2.15(-6.76%) |
Nov 30, 2016 | 32.20 | 32.20 | 31.50 | 31.80 | 111,843 | -0.40(-1.24%) |
Nov 29, 2016 | 32.15 | 32.30 | 31.35 | 32.20 | 132,771 | +0.15(+0.47%) |
Nov 28, 2016 | 31.85 | 32.10 | 31.15 | 32.05 | 92,526 | +0.15(+0.47%) |
Nov 25, 2016 | 32.20 | 32.40 | 31.75 | 31.90 | 50,611 | -0.40(-1.24%) |
Nov 23, 2016 | 32.30 | 32.30 | 32.30 | 0 | +0.30(+0.94%) | |
Nov 22, 2016 | 31.30 | 32.00 | 31.20 | 32.00 | 96,746 | +0.80(+2.56%) |
Nov 21, 2016 | 31.55 | 31.95 | 30.90 | 31.20 | 81,572 | -0.35(-1.11%) |
Nov 18, 2016 | 31.40 | 31.60 | 30.70 | 31.55 | 140,047 | +0.00(+0.00%) |
Nov 17, 2016 | 30.80 | 31.90 | 30.50 | 31.55 | 138,636 | +0.80(+2.60%) |
Nov 16, 2016 | 29.95 | 30.75 | 29.90 | 30.75 | 71,040 | +0.80(+2.67%) |
Nov 15, 2016 | 29.70 | 30.20 | 29.65 | 29.95 | 69,582 | +0.30(+1.01%) |
Nov 14, 2016 | 30.35 | 30.55 | 29.30 | 29.65 | 97,570 | -0.60(-1.98%) |
Nov 11, 2016 | 28.50 | 30.55 | 28.35 | 30.25 | 188,537 | +1.75(+6.14%) |
Nov 10, 2016 | 30.65 | 30.65 | 28.15 | 28.50 | 228,973 | -1.90(-6.25%) |
Nov 09, 2016 | 30.05 | 30.45 | 28.35 | 30.40 | 128,713 | -0.10(-0.33%) |
Nov 08, 2016 | 30.80 | 30.90 | 30.25 | 30.50 | 60,737 | -0.25(-0.81%) |
Nov 07, 2016 | 30.70 | 31.00 | 30.50 | 30.75 | 115,655 | +0.70(+2.33%) |
Nov 04, 2016 | 30.40 | 30.75 | 29.95 | 30.05 | 116,340 | -0.40(-1.31%) |
Nov 03, 2016 | 31.30 | 31.30 | 30.20 | 30.45 | 225,628 | -0.80(-2.56%) |
Nov 02, 2016 | 29.95 | 32.25 | 29.53 | 31.25 | 268,454 | +1.10(+3.65%) |
Nov 01, 2016 | 29.95 | 30.30 | 29.70 | 30.15 | 137,164 | +0.10(+0.33%) |
Oct 31, 2016 | 29.85 | 30.15 | 28.95 | 30.05 | 170,475 | +0.25(+0.84%) |
Oct 28, 2016 | 30.00 | 30.27 | 29.65 | 29.80 | 57,091 | -0.25(-0.83%) |
Oct 27, 2016 | 30.95 | 31.20 | 30.00 | 30.05 | 86,157 | -0.75(-2.44%) |
Oct 26, 2016 | 31.50 | 32.00 | 30.65 | 30.80 | 86,251 | -0.70(-2.22%) |
Oct 25, 2016 | 31.50 | 31.75 | 31.20 | 31.50 | 75,265 | +0.00(+0.00%) |
Oct 24, 2016 | 31.00 | 31.55 | 30.90 | 31.50 | 105,202 | +0.70(+2.27%) |
Oct 21, 2016 | 30.45 | 30.90 | 30.30 | 30.80 | 70,439 | +0.05(+0.16%) |
Oct 20, 2016 | 30.60 | 31.05 | 30.35 | 30.75 | 68,645 | +0.15(+0.49%) |
Oct 19, 2016 | 30.75 | 30.90 | 30.35 | 30.60 | 57,175 | -0.25(-0.81%) |
Oct 18, 2016 | 30.95 | 31.35 | 30.80 | 30.85 | 87,048 | +0.30(+0.98%) |
Oct 17, 2016 | 30.95 | 31.15 | 30.30 | 30.55 | 98,575 | -0.51(-1.64%) |
Oct 14, 2016 | 31.57 | 31.93 | 30.94 | 31.06 | 134,087 | -0.41(-1.30%) |
Oct 13, 2016 | 32.10 | 32.17 | 31.25 | 31.47 | 115,596 | -1.01(-3.11%) |
Oct 12, 2016 | 32.79 | 32.79 | 32.23 | 32.48 | 61,937 | -0.32(-0.98%) |
Oct 11, 2016 | 34.59 | 34.63 | 32.17 | 32.80 | 348,053 | -1.84(-5.31%) |
Oct 10, 2016 | 35.15 | 35.40 | 34.57 | 34.64 | 120,188 | -0.20(-0.57%) |
Oct 07, 2016 | 35.42 | 35.74 | 34.66 | 34.84 | 75,758 | -0.65(-1.83%) |
Oct 06, 2016 | 35.34 | 35.57 | 34.42 | 35.49 | 148,776 | -0.06(-0.17%) |
Oct 05, 2016 | 35.50 | 35.80 | 35.37 | 35.55 | 93,487 | +0.19(+0.54%) |
Oct 04, 2016 | 35.20 | 35.50 | 34.98 | 35.36 | 143,998 | +0.38(+1.09%) |
Oct 03, 2016 | 35.19 | 35.41 | 34.83 | 34.98 | 69,551 | -0.09(-0.26%) |
Sep 30, 2016 | 35.17 | 35.55 | 34.80 | 35.07 | 155,312 | -0.09(-0.26%) |
Sep 29, 2016 | 35.36 | 35.50 | 34.85 | 35.16 | 191,850 | -0.08(-0.23%) |
Sep 28, 2016 | 35.54 | 35.70 | 35.10 | 35.24 | 96,292 | -0.06(-0.17%) |
Sep 27, 2016 | 34.86 | 35.44 | 34.43 | 35.30 | 122,170 | +0.52(+1.50%) |
Sep 26, 2016 | 36.04 | 36.04 | 34.68 | 34.78 | 120,807 | -1.01(-2.82%) |
Sep 23, 2016 | 36.07 | 36.45 | 35.55 | 35.79 | 106,895 | -0.50(-1.38%) |
Sep 22, 2016 | 35.45 | 36.81 | 35.32 | 36.29 | 271,321 | +1.17(+3.33%) |
Sep 21, 2016 | 34.59 | 35.20 | 34.17 | 35.12 | 198,697 | +0.59(+1.71%) |
Sep 20, 2016 | 35.30 | 35.30 | 34.20 | 34.53 | 247,370 | -0.46(-1.31%) |
Sep 19, 2016 | 32.23 | 35.50 | 32.23 | 34.99 | 582,352 | +3.26(+10.27%) |
Sep 16, 2016 | 31.40 | 31.85 | 30.98 | 31.73 | 262,511 | +0.61(+1.96%) |
Sep 15, 2016 | 30.67 | 31.27 | 30.67 | 31.12 | 79,906 | +0.55(+1.80%) |
Sep 14, 2016 | 30.64 | 30.78 | 30.11 | 30.57 | 48,910 | +0.10(+0.33%) |
Sep 13, 2016 | 30.95 | 31.08 | 30.33 | 30.47 | 66,830 | -0.59(-1.90%) |
Sep 12, 2016 | 30.01 | 31.08 | 29.64 | 31.06 | 79,678 | +0.78(+2.58%) |
Sep 09, 2016 | 31.29 | 31.36 | 30.16 | 30.28 | 116,637 | -1.15(-3.66%) |
Sep 08, 2016 | 32.10 | 32.10 | 31.31 | 31.43 | 94,211 | -0.72(-2.24%) |
Sep 07, 2016 | 32.00 | 32.60 | 31.75 | 32.15 | 143,618 | +0.15(+0.47%) |
Sep 06, 2016 | 31.85 | 32.33 | 31.70 | 32.00 | 82,110 | +0.15(+0.47%) |
Sep 02, 2016 | 31.90 | 31.85 | 31.85 | 31.85 | 74,900 | +0.06(+0.19%) |
Sep 01, 2016 | 31.50 | 31.82 | 31.00 | 31.79 | 114,253 | +0.31(+0.98%) |
Aug 31, 2016 | 31.75 | 31.75 | 31.11 | 31.48 | 62,126 | -0.20(-0.63%) |
Aug 30, 2016 | 31.95 | 32.00 | 31.47 | 31.68 | 126,054 | -0.14(-0.44%) |
Aug 29, 2016 | 31.90 | 32.29 | 31.76 | 31.82 | 109,631 | -0.03(-0.09%) |
Aug 26, 2016 | 31.38 | 32.34 | 31.18 | 31.85 | 228,074 | +0.78(+2.51%) |
Aug 25, 2016 | 31.10 | 31.10 | 30.90 | 31.07 | 79,073 | +0.17(+0.55%) |
Aug 24, 2016 | 30.85 | 31.23 | 30.79 | 30.90 | 94,468 | +0.18(+0.59%) |
Aug 23, 2016 | 30.76 | 30.90 | 30.63 | 30.72 | 76,459 | -0.03(-0.10%) |
Aug 22, 2016 | 30.85 | 31.04 | 30.58 | 30.75 | 81,702 | -0.29(-0.93%) |
Aug 19, 2016 | 30.96 | 31.43 | 30.93 | 31.04 | 51,172 | +0.10(+0.32%) |
Aug 18, 2016 | 30.92 | 31.37 | 30.82 | 30.94 | 74,014 | +0.05(+0.16%) |
Aug 17, 2016 | 31.13 | 31.27 | 30.83 | 30.89 | 47,000 | -0.26(-0.83%) |
Aug 16, 2016 | 31.05 | 31.18 | 30.79 | 31.15 | 120,694 | +0.12(+0.39%) |
Aug 15, 2016 | 31.01 | 31.20 | 30.90 | 31.03 | 121,560 | +0.00(+0.00%) |
Aug 12, 2016 | 31.00 | 31.31 | 30.90 | 31.03 | 43,337 | -0.10(-0.32%) |
Aug 11, 2016 | 31.47 | 31.50 | 31.07 | 31.13 | 84,761 | -0.34(-1.08%) |
Aug 10, 2016 | 31.67 | 31.76 | 31.33 | 31.47 | 113,551 | -0.29(-0.91%) |
Aug 09, 2016 | 31.48 | 31.98 | 31.44 | 31.76 | 77,874 | +0.40(+1.28%) |
Aug 08, 2016 | 31.53 | 31.69 | 31.18 | 31.36 | 184,501 | -0.39(-1.23%) |
Aug 05, 2016 | 32.00 | 32.00 | 31.35 | 31.75 | 143,840 | -0.40(-1.24%) |
Aug 04, 2016 | 32.49 | 32.49 | 32.00 | 32.15 | 191,674 | -0.05(-0.16%) |
Aug 03, 2016 | 29.45 | 32.73 | 29.23 | 32.20 | 551,929 | +3.02(+10.35%) |
Aug 02, 2016 | 29.53 | 29.68 | 29.15 | 29.18 | 135,214 | -0.49(-1.65%) |
Aug 01, 2016 | 30.07 | 30.43 | 29.50 | 29.67 | 160,126 | -0.39(-1.30%) |
Jul 29, 2016 | 30.61 | 30.79 | 29.86 | 30.06 | 121,059 | -0.60(-1.96%) |
Jul 28, 2016 | 30.14 | 30.75 | 29.66 | 30.66 | 153,811 | +0.59(+1.96%) |
Jul 27, 2016 | 29.94 | 30.35 | 29.90 | 30.07 | 132,262 | +0.33(+1.11%) |
Jul 26, 2016 | 29.62 | 29.97 | 29.57 | 29.74 | 94,719 | +0.28(+0.95%) |
Jul 25, 2016 | 29.13 | 29.89 | 29.13 | 29.46 | 138,703 | +0.20(+0.68%) |
Jul 22, 2016 | 29.01 | 29.58 | 28.78 | 29.26 | 200,931 | +0.11(+0.38%) |
Jul 21, 2016 | 29.67 | 29.95 | 29.14 | 29.15 | 185,917 | -0.63(-2.12%) |
Jul 20, 2016 | 29.75 | 30.05 | 29.58 | 29.78 | 104,798 | +0.26(+0.88%) |
Jul 19, 2016 | 29.55 | 29.62 | 28.70 | 29.52 | 104,474 | -0.07(-0.24%) |
Jul 18, 2016 | 28.25 | 29.88 | 28.00 | 29.59 | 280,177 | +1.78(+6.40%) |
Jul 15, 2016 | 28.01 | 28.10 | 27.68 | 27.81 | 108,462 | -0.10(-0.36%) |
Jul 14, 2016 | 28.25 | 28.49 | 27.86 | 27.91 | 79,392 | +0.13(+0.47%) |
Jul 13, 2016 | 28.07 | 28.20 | 27.69 | 27.78 | 71,945 | -0.13(-0.47%) |
Jul 12, 2016 | 27.73 | 28.12 | 27.69 | 27.91 | 102,054 | +0.18(+0.65%) |
Jul 11, 2016 | 27.16 | 27.75 | 27.16 | 27.73 | 103,485 | +0.71(+2.63%) |
Jul 08, 2016 | 26.37 | 27.08 | 26.17 | 27.02 | 82,099 | +0.85(+3.25%) |
Jul 07, 2016 | 26.15 | 26.39 | 25.91 | 26.17 | 36,135 | -0.23(-0.87%) |
Jul 05, 2016 | 26.90 | 26.90 | 26.33 | 26.40 | 58,042 | -0.51(-1.90%) |
Jul 01, 2016 | 27.18 | 26.91 | 26.91 | 26.91 | 83,100 | -0.26(-0.96%) |
Jun 30, 2016 | 26.41 | 27.19 | 26.40 | 27.17 | 150,250 | +0.78(+2.96%) |
Jun 29, 2016 | 26.37 | 26.53 | 24.55 | 26.39 | 66,626 | +0.41(+1.58%) |
Jun 28, 2016 | 26.38 | 26.61 | 25.92 | 25.98 | 98,880 | -0.01(-0.04%) |
Jun 27, 2016 | 25.82 | 26.07 | 25.18 | 25.99 | 130,449 | -0.11(-0.42%) |
Jun 24, 2016 | 25.80 | 26.55 | 25.80 | 26.10 | 478,187 | -1.05(-3.87%) |
Jun 23, 2016 | 26.85 | 27.25 | 26.57 | 27.15 | 150,338 | +0.58(+2.18%) |
Jun 22, 2016 | 27.09 | 27.09 | 26.40 | 26.57 | 174,144 | -0.45(-1.67%) |
Jun 21, 2016 | 27.00 | 27.14 | 26.84 | 27.02 | 103,123 | +0.07(+0.26%) |
Jun 20, 2016 | 27.17 | 27.53 | 26.93 | 26.95 | 110,295 | +0.23(+0.86%) |
Jun 17, 2016 | 26.97 | 26.97 | 26.22 | 26.72 | 217,696 | -0.19(-0.71%) |
Jun 16, 2016 | 26.67 | 27.04 | 26.31 | 26.91 | 106,777 | +0.07(+0.26%) |
Jun 15, 2016 | 26.99 | 27.25 | 26.80 | 26.84 | 102,401 | -0.09(-0.33%) |
Jun 14, 2016 | 26.97 | 27.30 | 26.77 | 26.93 | 78,522 | -0.11(-0.41%) |
Jun 13, 2016 | 27.80 | 27.94 | 26.95 | 27.04 | 110,606 | -0.86(-3.08%) |
Jun 10, 2016 | 26.93 | 28.18 | 26.78 | 27.90 | 320,791 | +0.72(+2.65%) |
Jun 09, 2016 | 26.96 | 27.45 | 26.88 | 27.18 | 88,877 | +0.08(+0.30%) |
Jun 08, 2016 | 27.14 | 27.26 | 26.81 | 27.10 | 139,381 | -0.05(-0.18%) |
Jun 07, 2016 | 27.27 | 27.44 | 26.26 | 27.15 | 145,579 | -0.05(-0.18%) |
Jun 06, 2016 | 27.21 | 27.40 | 27.07 | 27.20 | 189,215 | -0.05(-0.18%) |
Jun 03, 2016 | 26.89 | 27.61 | 26.81 | 27.25 | 185,406 | +0.27(+1.00%) |
Jun 02, 2016 | 27.16 | 27.35 | 26.86 | 26.98 | 151,800 | -0.27(-0.99%) |