Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.11 | 31.20 | 30.69 | 31.04 | 135,692 | -0.01(-0.03%) |
May 30, 2017 | 31.15 | 31.22 | 30.96 | 31.05 | 129,282 | -0.16(-0.51%) |
May 26, 2017 | 31.35 | 31.35 | 31.00 | 31.21 | 79,526 | -0.17(-0.54%) |
May 25, 2017 | 31.35 | 31.55 | 31.07 | 31.38 | 123,462 | +0.12(+0.38%) |
May 24, 2017 | 31.32 | 31.45 | 31.10 | 31.26 | 107,647 | -0.08(-0.26%) |
May 23, 2017 | 31.57 | 31.66 | 31.14 | 31.34 | 169,430 | -0.12(-0.38%) |
May 22, 2017 | 31.05 | 31.65 | 31.05 | 31.46 | 161,235 | +0.61(+1.98%) |
May 19, 2017 | 30.91 | 31.40 | 30.69 | 30.85 | 128,254 | +0.16(+0.52%) |
May 18, 2017 | 30.18 | 30.80 | 30.03 | 30.69 | 134,422 | +0.23(+0.76%) |
May 17, 2017 | 30.85 | 30.92 | 30.39 | 30.46 | 126,610 | -0.74(-2.37%) |
May 16, 2017 | 31.37 | 31.39 | 30.89 | 31.20 | 164,024 | -0.17(-0.54%) |
May 15, 2017 | 30.47 | 31.60 | 30.45 | 31.37 | 216,969 | +0.97(+3.19%) |
May 12, 2017 | 29.73 | 30.50 | 29.42 | 30.40 | 198,699 | +0.63(+2.12%) |
May 11, 2017 | 29.56 | 29.87 | 29.19 | 29.77 | 69,109 | +0.11(+0.37%) |
May 10, 2017 | 29.47 | 29.73 | 29.27 | 29.66 | 82,297 | +0.17(+0.58%) |
May 09, 2017 | 29.22 | 29.65 | 28.95 | 29.49 | 75,450 | +0.31(+1.06%) |
May 08, 2017 | 28.97 | 29.21 | 28.78 | 29.18 | 71,726 | +0.22(+0.76%) |
May 05, 2017 | 28.76 | 28.97 | 28.54 | 28.96 | 64,125 | +0.30(+1.05%) |
May 04, 2017 | 28.60 | 28.71 | 28.13 | 28.66 | 70,151 | +0.11(+0.39%) |
May 03, 2017 | 28.40 | 28.62 | 28.20 | 28.55 | 102,105 | +0.03(+0.11%) |
May 02, 2017 | 28.55 | 28.64 | 28.32 | 28.52 | 99,278 | -0.02(-0.07%) |
May 01, 2017 | 28.63 | 29.16 | 28.21 | 28.54 | 191,107 | -0.03(-0.11%) |
Apr 28, 2017 | 29.18 | 29.18 | 28.54 | 28.57 | 238,946 | -0.63(-2.16%) |
Apr 27, 2017 | 29.58 | 29.76 | 29.08 | 29.20 | 113,349 | -0.28(-0.95%) |
Apr 26, 2017 | 29.58 | 29.74 | 29.40 | 29.48 | 185,071 | -0.10(-0.34%) |
Apr 25, 2017 | 29.48 | 29.96 | 29.44 | 29.58 | 144,110 | +0.30(+1.02%) |
Apr 24, 2017 | 29.14 | 29.41 | 29.02 | 29.28 | 113,062 | +0.55(+1.91%) |
Apr 21, 2017 | 28.82 | 29.14 | 28.71 | 28.73 | 118,503 | -0.12(-0.42%) |
Apr 20, 2017 | 28.76 | 29.12 | 28.62 | 28.85 | 83,485 | +0.26(+0.91%) |
Apr 19, 2017 | 28.58 | 28.90 | 28.32 | 28.59 | 118,540 | +0.04(+0.14%) |
Apr 18, 2017 | 27.76 | 28.58 | 27.76 | 28.55 | 157,973 | +0.69(+2.48%) |
Apr 17, 2017 | 27.47 | 27.87 | 27.34 | 27.86 | 65,078 | +0.45(+1.64%) |
Apr 13, 2017 | 27.70 | 27.76 | 27.07 | 27.41 | 111,873 | -0.26(-0.94%) |
Apr 12, 2017 | 28.26 | 28.26 | 27.51 | 27.67 | 103,867 | -0.66(-2.33%) |
Apr 11, 2017 | 27.53 | 28.37 | 27.42 | 28.33 | 131,325 | +0.73(+2.64%) |
Apr 10, 2017 | 27.95 | 28.05 | 27.43 | 27.60 | 114,234 | -0.36(-1.29%) |
Apr 07, 2017 | 27.90 | 27.97 | 27.41 | 27.96 | 174,331 | +0.23(+0.83%) |
Apr 06, 2017 | 27.28 | 27.73 | 26.93 | 27.73 | 161,999 | +0.45(+1.65%) |
Apr 05, 2017 | 27.76 | 27.87 | 27.15 | 27.28 | 136,346 | -0.33(-1.20%) |
Apr 04, 2017 | 27.45 | 27.91 | 27.37 | 27.61 | 117,037 | +0.11(+0.40%) |
Apr 03, 2017 | 28.27 | 28.34 | 27.48 | 27.50 | 153,229 | -0.53(-1.89%) |
Mar 31, 2017 | 27.75 | 28.16 | 27.67 | 28.03 | 222,317 | +0.27(+0.97%) |
Mar 30, 2017 | 27.55 | 27.80 | 27.45 | 27.76 | 124,470 | +0.22(+0.80%) |
Mar 29, 2017 | 27.57 | 27.67 | 27.08 | 27.54 | 98,771 | -0.01(-0.04%) |
Mar 28, 2017 | 27.07 | 27.58 | 26.76 | 27.55 | 133,909 | +0.48(+1.77%) |
Mar 27, 2017 | 26.93 | 27.20 | 26.42 | 27.07 | 127,971 | +0.10(+0.37%) |
Mar 24, 2017 | 27.43 | 27.61 | 26.81 | 26.97 | 150,079 | -0.38(-1.39%) |
Mar 23, 2017 | 27.20 | 27.55 | 27.00 | 27.35 | 121,254 | +0.11(+0.40%) |
Mar 22, 2017 | 27.46 | 27.60 | 27.02 | 27.24 | 124,161 | -0.33(-1.20%) |
Mar 21, 2017 | 28.97 | 29.09 | 27.53 | 27.57 | 208,702 | -1.27(-4.40%) |
Mar 20, 2017 | 29.77 | 29.84 | 28.75 | 28.84 | 175,416 | -0.95(-3.19%) |
Mar 17, 2017 | 28.03 | 29.92 | 27.99 | 29.79 | 543,144 | +1.76(+6.28%) |
Mar 16, 2017 | 27.62 | 28.06 | 27.31 | 28.03 | 167,095 | +0.47(+1.71%) |
Mar 15, 2017 | 27.34 | 27.69 | 27.07 | 27.56 | 114,027 | +0.26(+0.95%) |
Mar 14, 2017 | 27.36 | 27.40 | 26.85 | 27.30 | 138,470 | -0.29(-1.05%) |
Mar 13, 2017 | 27.34 | 27.93 | 27.14 | 27.59 | 152,903 | +0.33(+1.21%) |
Mar 10, 2017 | 27.30 | 27.58 | 26.82 | 27.26 | 212,791 | +0.15(+0.55%) |
Mar 09, 2017 | 27.48 | 27.70 | 26.85 | 27.11 | 290,998 | -0.43(-1.56%) |
Mar 08, 2017 | 27.50 | 28.08 | 25.66 | 27.54 | 678,790 | +1.39(+5.32%) |
Mar 07, 2017 | 26.25 | 26.45 | 26.00 | 26.15 | 199,624 | +0.13(+0.50%) |
Mar 06, 2017 | 26.93 | 26.95 | 25.95 | 26.02 | 224,003 | -0.91(-3.38%) |
Mar 03, 2017 | 27.21 | 27.35 | 26.89 | 26.93 | 113,717 | -0.20(-0.74%) |
Mar 02, 2017 | 27.44 | 27.59 | 27.00 | 27.13 | 155,167 | -0.30(-1.09%) |
Mar 01, 2017 | 27.35 | 27.66 | 27.25 | 27.43 | 127,919 | +0.41(+1.52%) |
Feb 28, 2017 | 27.34 | 27.47 | 26.82 | 27.02 | 126,762 | -0.33(-1.21%) |
Feb 27, 2017 | 26.58 | 27.42 | 26.58 | 27.35 | 131,681 | +0.77(+2.90%) |
Feb 24, 2017 | 26.56 | 26.70 | 25.92 | 26.58 | 91,823 | -0.20(-0.75%) |
Feb 23, 2017 | 27.11 | 27.11 | 26.33 | 26.78 | 117,482 | -0.17(-0.63%) |
Feb 22, 2017 | 26.90 | 26.96 | 26.61 | 26.95 | 86,353 | -0.05(-0.19%) |
Feb 21, 2017 | 27.03 | 27.28 | 26.84 | 27.00 | 99,864 | +0.03(+0.11%) |
Feb 17, 2017 | 26.97 | 26.97 | 26.97 | 0 | -0.02(-0.07%) | |
Feb 16, 2017 | 26.90 | 27.02 | 26.54 | 26.99 | 92,310 | +0.09(+0.33%) |
Feb 15, 2017 | 26.87 | 27.22 | 26.56 | 26.90 | 117,509 | +0.03(+0.11%) |
Feb 14, 2017 | 26.59 | 27.22 | 26.40 | 26.87 | 162,556 | +0.13(+0.49%) |
Feb 13, 2017 | 26.69 | 27.17 | 26.60 | 26.74 | 122,205 | +0.34(+1.29%) |
Feb 10, 2017 | 26.25 | 26.45 | 26.10 | 26.40 | 171,725 | +0.32(+1.23%) |
Feb 09, 2017 | 26.10 | 26.35 | 25.94 | 26.08 | 159,819 | +0.09(+0.35%) |
Feb 08, 2017 | 26.37 | 26.37 | 25.80 | 25.99 | 135,791 | -0.45(-1.70%) |
Feb 07, 2017 | 26.45 | 26.60 | 26.16 | 26.44 | 79,490 | +0.11(+0.42%) |
Feb 06, 2017 | 26.24 | 26.88 | 26.15 | 26.33 | 84,943 | -0.08(-0.30%) |
Feb 03, 2017 | 25.89 | 26.46 | 25.59 | 26.41 | 99,272 | +0.74(+2.88%) |
Feb 02, 2017 | 25.75 | 26.00 | 25.52 | 25.67 | 79,957 | -0.20(-0.77%) |
Feb 01, 2017 | 26.30 | 26.48 | 25.64 | 25.87 | 87,590 | -0.32(-1.22%) |
Jan 31, 2017 | 25.63 | 26.30 | 25.42 | 26.19 | 136,210 | +0.47(+1.83%) |
Jan 30, 2017 | 25.92 | 25.92 | 25.44 | 25.72 | 87,327 | -0.24(-0.92%) |
Jan 27, 2017 | 25.87 | 26.14 | 25.86 | 25.96 | 58,711 | +0.04(+0.15%) |
Jan 26, 2017 | 26.32 | 26.50 | 25.59 | 25.92 | 90,571 | -0.17(-0.65%) |
Jan 25, 2017 | 25.72 | 26.16 | 25.61 | 26.09 | 182,126 | +0.69(+2.72%) |
Jan 24, 2017 | 24.96 | 25.51 | 24.74 | 25.40 | 106,190 | +0.40(+1.60%) |
Jan 23, 2017 | 25.22 | 25.23 | 24.70 | 25.00 | 67,469 | -0.23(-0.91%) |
Jan 20, 2017 | 25.64 | 25.67 | 25.05 | 25.23 | 99,842 | -0.37(-1.45%) |
Jan 19, 2017 | 25.31 | 25.67 | 25.04 | 25.60 | 94,635 | +0.31(+1.23%) |
Jan 18, 2017 | 25.26 | 25.81 | 25.04 | 25.29 | 93,553 | -0.08(-0.32%) |
Jan 17, 2017 | 25.95 | 25.95 | 25.32 | 25.37 | 109,722 | -0.49(-1.89%) |
Jan 13, 2017 | 25.86 | 25.86 | 25.86 | 0 | +0.10(+0.39%) | |
Jan 12, 2017 | 25.89 | 26.00 | 25.12 | 25.76 | 139,147 | -0.34(-1.30%) |
Jan 11, 2017 | 26.11 | 26.35 | 25.35 | 26.10 | 99,557 | +0.06(+0.23%) |
Jan 10, 2017 | 26.02 | 26.33 | 25.90 | 26.04 | 137,713 | +0.06(+0.23%) |
Jan 09, 2017 | 26.18 | 26.39 | 25.89 | 25.98 | 112,359 | -0.40(-1.52%) |
Jan 06, 2017 | 26.24 | 26.62 | 26.02 | 26.38 | 98,964 | +0.15(+0.57%) |
Jan 05, 2017 | 27.28 | 27.43 | 26.21 | 26.23 | 151,907 | -1.10(-4.02%) |
Jan 04, 2017 | 26.95 | 27.39 | 26.95 | 27.33 | 134,832 | +0.40(+1.49%) |
Jan 03, 2017 | 27.13 | 27.25 | 26.43 | 26.93 | 153,793 | +0.10(+0.37%) |
Dec 30, 2016 | 26.83 | 26.83 | 26.83 | 0 | -0.24(-0.89%) | |
Dec 29, 2016 | 26.81 | 27.10 | 26.55 | 27.07 | 108,211 | +0.27(+1.01%) |
Dec 28, 2016 | 27.34 | 27.47 | 26.65 | 26.80 | 137,381 | -0.56(-2.05%) |
Dec 27, 2016 | 26.74 | 27.51 | 26.51 | 27.36 | 94,175 | +0.52(+1.94%) |
Dec 23, 2016 | 26.84 | 26.84 | 26.84 | 0 | -0.23(-0.85%) | |
Dec 22, 2016 | 27.55 | 27.69 | 26.83 | 27.07 | 215,833 | -0.38(-1.38%) |
Dec 21, 2016 | 28.00 | 28.00 | 27.39 | 27.45 | 107,106 | -0.53(-1.89%) |
Dec 20, 2016 | 28.00 | 28.19 | 27.71 | 27.98 | 121,112 | +0.02(+0.07%) |
Dec 19, 2016 | 27.17 | 28.01 | 27.14 | 27.96 | 180,128 | +0.70(+2.57%) |
Dec 16, 2016 | 27.33 | 27.99 | 27.14 | 27.26 | 621,455 | -0.09(-0.33%) |
Dec 15, 2016 | 27.42 | 27.82 | 27.27 | 27.35 | 128,974 | -0.02(-0.07%) |
Dec 14, 2016 | 27.78 | 28.05 | 27.23 | 27.37 | 178,216 | -0.56(-2.01%) |
Dec 13, 2016 | 28.32 | 28.40 | 27.80 | 27.93 | 131,191 | -0.18(-0.64%) |
Dec 12, 2016 | 28.89 | 28.89 | 27.74 | 28.11 | 145,980 | -0.77(-2.67%) |
Dec 09, 2016 | 28.96 | 28.99 | 28.10 | 28.88 | 235,021 | -0.14(-0.48%) |
Dec 08, 2016 | 27.49 | 29.07 | 26.91 | 29.02 | 496,485 | +1.40(+5.07%) |
Dec 07, 2016 | 26.41 | 27.64 | 25.76 | 27.62 | 1,250,076 | -1.72(-5.86%) |
Dec 06, 2016 | 28.59 | 29.42 | 28.39 | 29.34 | 288,226 | +0.76(+2.66%) |
Dec 05, 2016 | 28.00 | 28.64 | 27.79 | 28.58 | 159,155 | +0.58(+2.07%) |
Dec 02, 2016 | 27.98 | 28.08 | 27.77 | 28.00 | 112,742 | +0.16(+0.57%) |
Dec 01, 2016 | 28.52 | 28.84 | 27.53 | 27.84 | 190,020 | -0.46(-1.63%) |
Nov 30, 2016 | 28.43 | 28.62 | 28.00 | 28.30 | 123,379 | +0.12(+0.43%) |
Nov 29, 2016 | 28.05 | 28.40 | 28.00 | 28.18 | 195,155 | +0.04(+0.14%) |
Nov 28, 2016 | 28.38 | 28.40 | 28.00 | 28.14 | 132,942 | -0.40(-1.40%) |
Nov 25, 2016 | 28.55 | 28.56 | 27.95 | 28.54 | 76,252 | -0.05(-0.17%) |
Nov 23, 2016 | 28.59 | 28.59 | 28.59 | 0 | +0.06(+0.21%) | |
Nov 22, 2016 | 27.62 | 28.60 | 27.40 | 28.53 | 197,891 | +0.99(+3.59%) |
Nov 21, 2016 | 27.67 | 27.71 | 27.01 | 27.54 | 156,537 | -0.01(-0.04%) |
Nov 18, 2016 | 27.53 | 27.73 | 27.09 | 27.55 | 107,868 | +0.02(+0.07%) |
Nov 17, 2016 | 27.53 | 27.96 | 27.32 | 27.53 | 148,417 | -0.02(-0.07%) |
Nov 16, 2016 | 27.70 | 27.85 | 27.14 | 27.55 | 135,913 | -0.15(-0.54%) |
Nov 15, 2016 | 28.77 | 28.77 | 27.06 | 27.70 | 184,634 | -1.04(-3.62%) |
Nov 14, 2016 | 28.29 | 28.80 | 27.10 | 28.74 | 207,410 | +0.79(+2.83%) |
Nov 11, 2016 | 27.02 | 28.13 | 26.39 | 27.95 | 259,207 | +1.06(+3.94%) |
Nov 10, 2016 | 26.92 | 27.30 | 26.50 | 26.89 | 240,591 | +0.39(+1.47%) |
Nov 09, 2016 | 24.27 | 26.64 | 23.82 | 26.50 | 370,042 | +2.00(+8.16%) |
Nov 08, 2016 | 24.62 | 24.73 | 24.35 | 24.50 | 125,849 | -0.10(-0.41%) |
Nov 07, 2016 | 24.44 | 24.75 | 24.21 | 24.60 | 160,593 | +0.60(+2.50%) |
Nov 04, 2016 | 23.78 | 24.20 | 23.66 | 24.00 | 124,895 | +0.20(+0.84%) |
Nov 03, 2016 | 23.67 | 23.88 | 23.40 | 23.80 | 128,102 | +0.10(+0.42%) |
Nov 02, 2016 | 23.96 | 23.99 | 23.45 | 23.70 | 163,864 | -0.20(-0.84%) |
Nov 01, 2016 | 24.12 | 24.35 | 23.70 | 23.90 | 98,872 | -0.09(-0.38%) |
Oct 31, 2016 | 23.62 | 24.11 | 23.58 | 23.99 | 152,473 | +0.30(+1.27%) |
Oct 28, 2016 | 23.62 | 23.96 | 23.48 | 23.69 | 123,268 | +0.14(+0.59%) |
Oct 27, 2016 | 23.93 | 24.07 | 23.30 | 23.55 | 107,185 | -0.18(-0.76%) |
Oct 26, 2016 | 23.00 | 23.77 | 23.00 | 23.73 | 253,572 | +0.76(+3.31%) |
Oct 25, 2016 | 22.71 | 23.34 | 22.64 | 22.97 | 118,929 | +0.17(+0.75%) |
Oct 24, 2016 | 22.64 | 23.04 | 22.62 | 22.80 | 118,267 | +0.52(+2.33%) |
Oct 21, 2016 | 22.30 | 22.44 | 22.16 | 22.28 | 99,800 | -0.08(-0.36%) |
Oct 20, 2016 | 22.35 | 22.54 | 22.27 | 22.36 | 70,286 | -0.11(-0.49%) |
Oct 19, 2016 | 22.62 | 22.72 | 22.40 | 22.47 | 81,106 | -0.04(-0.18%) |
Oct 18, 2016 | 22.48 | 22.63 | 22.32 | 22.51 | 77,680 | +0.22(+0.99%) |
Oct 17, 2016 | 22.35 | 22.60 | 22.26 | 22.29 | 97,199 | -0.15(-0.67%) |
Oct 14, 2016 | 22.58 | 22.82 | 22.40 | 22.44 | 102,547 | -0.09(-0.40%) |
Oct 13, 2016 | 22.58 | 22.62 | 22.24 | 22.53 | 154,972 | -0.35(-1.53%) |
Oct 12, 2016 | 23.16 | 23.26 | 22.85 | 22.88 | 137,680 | -0.28(-1.21%) |
Oct 11, 2016 | 23.56 | 23.59 | 22.97 | 23.16 | 79,227 | -0.40(-1.70%) |
Oct 10, 2016 | 23.48 | 23.91 | 23.34 | 23.56 | 61,243 | +0.14(+0.60%) |
Oct 07, 2016 | 24.10 | 24.10 | 23.35 | 23.42 | 108,522 | -0.72(-2.98%) |
Oct 06, 2016 | 24.22 | 24.29 | 23.65 | 24.14 | 155,715 | -0.41(-1.67%) |
Oct 05, 2016 | 24.49 | 24.80 | 24.34 | 24.55 | 85,287 | +0.21(+0.86%) |
Oct 04, 2016 | 24.57 | 24.74 | 24.21 | 24.34 | 94,402 | -0.20(-0.81%) |
Oct 03, 2016 | 24.35 | 24.64 | 24.27 | 24.54 | 123,045 | +0.13(+0.53%) |
Sep 30, 2016 | 24.23 | 24.50 | 24.06 | 24.41 | 211,292 | +0.20(+0.83%) |
Sep 29, 2016 | 24.39 | 24.75 | 24.20 | 24.21 | 140,370 | -0.30(-1.22%) |
Sep 28, 2016 | 24.57 | 24.84 | 24.33 | 24.51 | 135,934 | +0.02(+0.08%) |
Sep 27, 2016 | 24.32 | 24.65 | 24.25 | 24.49 | 129,362 | +0.07(+0.29%) |
Sep 26, 2016 | 24.50 | 25.01 | 24.37 | 24.42 | 110,643 | -0.24(-0.97%) |
Sep 23, 2016 | 24.89 | 25.08 | 24.51 | 24.66 | 135,023 | -0.43(-1.71%) |
Sep 22, 2016 | 25.62 | 25.62 | 24.94 | 25.09 | 187,866 | -0.15(-0.59%) |
Sep 21, 2016 | 23.89 | 25.49 | 23.69 | 25.24 | 339,887 | +1.57(+6.63%) |
Sep 20, 2016 | 24.98 | 24.98 | 23.53 | 23.67 | 134,091 | -0.10(-0.42%) |
Sep 19, 2016 | 23.51 | 23.92 | 23.51 | 23.77 | 136,981 | +0.29(+1.24%) |
Sep 16, 2016 | 23.50 | 23.58 | 23.03 | 23.48 | 333,824 | -0.05(-0.21%) |
Sep 15, 2016 | 23.13 | 23.54 | 23.10 | 23.53 | 98,636 | +0.34(+1.47%) |
Sep 14, 2016 | 23.63 | 23.76 | 23.13 | 23.19 | 111,532 | -0.34(-1.44%) |
Sep 13, 2016 | 24.00 | 24.14 | 23.44 | 23.53 | 113,488 | -0.53(-2.20%) |
Sep 12, 2016 | 23.69 | 24.16 | 23.51 | 24.06 | 143,823 | +0.35(+1.48%) |
Sep 09, 2016 | 24.36 | 24.44 | 23.70 | 23.71 | 165,326 | -0.73(-2.99%) |
Sep 08, 2016 | 24.15 | 24.63 | 24.06 | 24.44 | 145,901 | +0.29(+1.20%) |
Sep 07, 2016 | 24.00 | 24.34 | 23.86 | 24.15 | 188,162 | +0.07(+0.29%) |
Sep 06, 2016 | 24.98 | 25.18 | 23.82 | 24.08 | 221,837 | -0.75(-3.02%) |
Sep 02, 2016 | 24.33 | 24.83 | 24.83 | 24.83 | 340,500 | +0.52(+2.14%) |
Sep 01, 2016 | 25.23 | 25.23 | 23.51 | 24.31 | 552,755 | -0.43(-1.74%) |
Aug 31, 2016 | 26.00 | 26.23 | 23.85 | 24.74 | 1,692,143 | -5.05(-16.95%) |
Aug 30, 2016 | 29.97 | 30.08 | 29.40 | 29.79 | 191,422 | -0.05(-0.17%) |
Aug 29, 2016 | 29.47 | 29.85 | 28.93 | 29.84 | 83,850 | +0.34(+1.15%) |
Aug 26, 2016 | 29.52 | 29.85 | 29.27 | 29.50 | 74,979 | -0.07(-0.24%) |
Aug 25, 2016 | 29.50 | 29.68 | 29.23 | 29.57 | 149,116 | +0.10(+0.34%) |
Aug 24, 2016 | 29.18 | 29.64 | 29.18 | 29.47 | 94,983 | +0.14(+0.48%) |
Aug 23, 2016 | 29.30 | 29.49 | 29.30 | 29.33 | 70,646 | +0.15(+0.51%) |
Aug 22, 2016 | 29.39 | 29.46 | 29.07 | 29.18 | 48,896 | -0.13(-0.44%) |
Aug 19, 2016 | 28.98 | 29.33 | 28.90 | 29.31 | 83,038 | +0.22(+0.76%) |
Aug 18, 2016 | 28.68 | 29.10 | 28.68 | 29.09 | 68,544 | +0.50(+1.75%) |
Aug 17, 2016 | 28.62 | 28.84 | 28.48 | 28.59 | 82,584 | -0.09(-0.31%) |
Aug 16, 2016 | 29.02 | 29.14 | 28.44 | 28.68 | 69,366 | -0.48(-1.65%) |
Aug 15, 2016 | 28.40 | 29.21 | 28.40 | 29.16 | 72,937 | +0.73(+2.57%) |
Aug 12, 2016 | 28.73 | 28.82 | 28.26 | 28.43 | 67,127 | -0.35(-1.22%) |
Aug 11, 2016 | 28.29 | 28.99 | 28.16 | 28.78 | 62,164 | +0.60(+2.13%) |
Aug 10, 2016 | 28.49 | 28.61 | 28.00 | 28.18 | 90,417 | -0.40(-1.40%) |
Aug 09, 2016 | 28.89 | 29.09 | 28.54 | 28.58 | 80,938 | -0.38(-1.31%) |
Aug 08, 2016 | 28.77 | 28.98 | 28.68 | 28.96 | 67,117 | +0.31(+1.08%) |
Aug 05, 2016 | 28.35 | 29.04 | 28.35 | 28.65 | 95,334 | +0.42(+1.49%) |
Aug 04, 2016 | 28.37 | 28.65 | 28.15 | 28.23 | 44,642 | -0.03(-0.11%) |
Aug 03, 2016 | 28.00 | 28.32 | 27.97 | 28.26 | 52,447 | +0.24(+0.86%) |
Aug 02, 2016 | 28.29 | 28.46 | 27.82 | 28.02 | 59,166 | -0.31(-1.09%) |
Aug 01, 2016 | 28.44 | 28.55 | 28.09 | 28.33 | 65,225 | -0.02(-0.07%) |
Jul 29, 2016 | 28.43 | 28.52 | 28.09 | 28.35 | 73,695 | -0.07(-0.25%) |
Jul 28, 2016 | 28.61 | 28.64 | 28.21 | 28.42 | 86,182 | -0.23(-0.80%) |
Jul 27, 2016 | 28.09 | 28.73 | 27.94 | 28.65 | 126,970 | +0.71(+2.54%) |
Jul 26, 2016 | 27.59 | 28.26 | 27.45 | 27.94 | 164,909 | +0.31(+1.12%) |
Jul 25, 2016 | 27.48 | 27.75 | 27.37 | 27.63 | 105,366 | +0.14(+0.51%) |
Jul 22, 2016 | 27.47 | 27.59 | 27.27 | 27.49 | 67,057 | -0.07(-0.25%) |
Jul 21, 2016 | 27.83 | 27.95 | 27.41 | 27.56 | 103,221 | -0.23(-0.83%) |
Jul 20, 2016 | 27.54 | 27.95 | 27.24 | 27.79 | 116,544 | +0.41(+1.50%) |
Jul 19, 2016 | 27.58 | 27.86 | 27.28 | 27.38 | 117,077 | -0.19(-0.69%) |
Jul 18, 2016 | 27.49 | 27.79 | 27.48 | 27.57 | 91,249 | -0.06(-0.22%) |
Jul 15, 2016 | 27.55 | 27.65 | 27.05 | 27.63 | 139,167 | +0.14(+0.51%) |
Jul 14, 2016 | 27.73 | 27.74 | 27.46 | 27.49 | 104,403 | -0.11(-0.40%) |
Jul 13, 2016 | 27.57 | 27.84 | 27.40 | 27.60 | 156,494 | +0.25(+0.91%) |
Jul 12, 2016 | 27.34 | 27.87 | 27.16 | 27.35 | 216,435 | +0.10(+0.37%) |
Jul 11, 2016 | 27.22 | 27.70 | 27.13 | 27.25 | 188,582 | +0.12(+0.44%) |
Jul 08, 2016 | 26.92 | 27.25 | 26.70 | 27.13 | 129,983 | +0.43(+1.61%) |
Jul 07, 2016 | 26.97 | 27.15 | 26.48 | 26.70 | 185,210 | -0.23(-0.85%) |
Jul 05, 2016 | 27.95 | 27.99 | 26.86 | 26.93 | 136,125 | -1.04(-3.72%) |
Jul 01, 2016 | 27.70 | 27.97 | 27.97 | 27.97 | 192,500 | +0.17(+0.61%) |
Jun 30, 2016 | 26.89 | 27.87 | 26.69 | 27.80 | 362,813 | +1.11(+4.16%) |
Jun 29, 2016 | 26.70 | 28.52 | 26.07 | 26.69 | 954,727 | -1.81(-6.35%) |
Jun 28, 2016 | 28.51 | 28.75 | 28.28 | 28.50 | 287,551 | +0.09(+0.32%) |
Jun 27, 2016 | 29.29 | 29.42 | 28.17 | 28.41 | 200,923 | -1.09(-3.69%) |
Jun 24, 2016 | 28.84 | 30.06 | 28.57 | 29.50 | 451,653 | -0.75(-2.48%) |
Jun 23, 2016 | 30.42 | 30.47 | 29.99 | 30.25 | 320,406 | +0.15(+0.50%) |
Jun 22, 2016 | 30.21 | 30.55 | 29.93 | 30.10 | 212,958 | -0.13(-0.43%) |
Jun 21, 2016 | 30.85 | 31.00 | 30.13 | 30.23 | 194,029 | -0.64(-2.07%) |
Jun 20, 2016 | 30.81 | 31.39 | 30.33 | 30.87 | 183,477 | +0.37(+1.21%) |
Jun 17, 2016 | 30.78 | 30.98 | 30.46 | 30.50 | 242,702 | -0.18(-0.59%) |
Jun 16, 2016 | 30.76 | 30.76 | 30.12 | 30.68 | 118,779 | -0.25(-0.81%) |
Jun 15, 2016 | 31.50 | 31.50 | 30.91 | 30.93 | 102,675 | -0.39(-1.25%) |
Jun 14, 2016 | 31.23 | 31.42 | 30.87 | 31.32 | 88,582 | +0.07(+0.22%) |
Jun 13, 2016 | 31.82 | 31.82 | 30.71 | 31.25 | 177,131 | -0.76(-2.37%) |
Jun 10, 2016 | 31.99 | 32.20 | 31.58 | 32.01 | 185,899 | -0.21(-0.65%) |
Jun 09, 2016 | 31.73 | 32.44 | 31.42 | 32.22 | 342,144 | +0.52(+1.64%) |
Jun 08, 2016 | 30.43 | 31.76 | 30.30 | 31.70 | 315,011 | +1.31(+4.31%) |
Jun 07, 2016 | 30.11 | 30.41 | 29.89 | 30.39 | 135,081 | +0.37(+1.23%) |
Jun 06, 2016 | 29.53 | 30.39 | 29.53 | 30.02 | 276,910 | +0.44(+1.49%) |
Jun 03, 2016 | 29.99 | 29.99 | 29.53 | 29.58 | 108,139 | -0.49(-1.63%) |
Jun 02, 2016 | 29.88 | 30.08 | 29.59 | 30.07 | 90,105 | -0.01(-0.03%) |