Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.94 | 32.94 | 32.03 | 32.30 | 371,689 | -0.62(-1.88%) |
May 30, 2017 | 33.21 | 33.77 | 32.85 | 32.92 | 375,270 | -0.47(-1.41%) |
May 26, 2017 | 33.77 | 33.77 | 33.26 | 33.39 | 188,945 | -0.37(-1.10%) |
May 25, 2017 | 34.21 | 34.42 | 33.67 | 33.76 | 212,541 | -0.31(-0.91%) |
May 24, 2017 | 33.93 | 34.16 | 33.68 | 34.07 | 257,562 | +0.07(+0.21%) |
May 23, 2017 | 34.31 | 34.34 | 33.90 | 34.00 | 221,661 | -0.19(-0.56%) |
May 22, 2017 | 34.98 | 34.98 | 34.13 | 34.19 | 196,877 | -0.30(-0.87%) |
May 19, 2017 | 34.26 | 34.90 | 34.23 | 34.49 | 260,047 | +0.35(+1.03%) |
May 18, 2017 | 33.95 | 34.30 | 33.41 | 34.14 | 364,908 | -0.09(-0.26%) |
May 17, 2017 | 35.24 | 35.05 | 34.19 | 34.23 | 290,677 | -1.01(-2.87%) |
May 16, 2017 | 34.91 | 35.25 | 34.39 | 35.24 | 248,092 | +0.47(+1.35%) |
May 15, 2017 | 34.90 | 35.44 | 34.59 | 34.77 | 246,455 | +0.25(+0.72%) |
May 12, 2017 | 34.46 | 34.83 | 34.46 | 34.52 | 217,509 | -0.05(-0.14%) |
May 11, 2017 | 34.57 | 35.01 | 33.92 | 34.57 | 302,431 | -0.06(-0.17%) |
May 10, 2017 | 33.63 | 35.00 | 33.55 | 34.63 | 271,881 | +1.02(+3.03%) |
May 09, 2017 | 33.82 | 33.91 | 33.11 | 33.61 | 373,727 | -0.17(-0.50%) |
May 08, 2017 | 33.78 | 33.87 | 33.32 | 33.78 | 286,929 | +0.00(+0.00%) |
May 05, 2017 | 33.58 | 33.82 | 33.12 | 33.78 | 223,667 | +0.41(+1.23%) |
May 04, 2017 | 33.82 | 34.01 | 32.94 | 33.37 | 322,026 | -0.58(-1.71%) |
May 03, 2017 | 33.86 | 34.10 | 33.62 | 33.95 | 302,321 | -0.15(-0.44%) |
May 02, 2017 | 33.49 | 34.23 | 32.93 | 34.10 | 430,559 | +0.56(+1.67%) |
May 01, 2017 | 32.93 | 33.64 | 32.18 | 33.54 | 541,979 | +0.83(+2.54%) |
Apr 28, 2017 | 34.46 | 34.88 | 32.53 | 32.71 | 641,608 | -1.75(-5.08%) |
Apr 27, 2017 | 34.20 | 35.58 | 33.93 | 34.46 | 734,445 | +1.32(+3.98%) |
Apr 26, 2017 | 33.24 | 33.62 | 32.73 | 33.14 | 424,340 | -0.26(-0.78%) |
Apr 25, 2017 | 33.76 | 33.88 | 32.66 | 33.40 | 698,146 | +0.05(+0.15%) |
Apr 24, 2017 | 33.07 | 33.54 | 32.76 | 33.35 | 520,801 | +0.85(+2.62%) |
Apr 21, 2017 | 31.93 | 32.62 | 31.55 | 32.50 | 654,011 | +0.50(+1.56%) |
Apr 20, 2017 | 31.30 | 32.15 | 31.30 | 32.00 | 302,606 | +0.88(+2.83%) |
Apr 19, 2017 | 31.42 | 31.70 | 30.98 | 31.12 | 238,971 | -0.18(-0.58%) |
Apr 18, 2017 | 30.83 | 31.31 | 30.46 | 31.30 | 309,811 | +0.20(+0.64%) |
Apr 17, 2017 | 30.83 | 31.27 | 30.30 | 31.10 | 398,188 | +0.34(+1.11%) |
Apr 13, 2017 | 31.76 | 31.87 | 30.69 | 30.76 | 467,350 | -1.07(-3.36%) |
Apr 12, 2017 | 32.50 | 32.50 | 31.34 | 31.83 | 580,330 | -1.00(-3.05%) |
Apr 11, 2017 | 31.61 | 32.83 | 31.26 | 32.83 | 491,412 | +1.18(+3.73%) |
Apr 10, 2017 | 31.14 | 31.84 | 30.96 | 31.65 | 362,194 | +0.67(+2.16%) |
Apr 07, 2017 | 31.08 | 31.32 | 30.65 | 30.98 | 394,889 | -0.24(-0.77%) |
Apr 06, 2017 | 31.08 | 31.34 | 30.60 | 31.22 | 300,539 | +0.22(+0.71%) |
Apr 05, 2017 | 31.26 | 31.58 | 30.96 | 31.00 | 440,242 | +0.17(+0.55%) |
Apr 04, 2017 | 30.45 | 30.94 | 30.44 | 30.83 | 419,002 | +0.49(+1.62%) |
Apr 03, 2017 | 31.06 | 31.20 | 29.73 | 30.34 | 446,603 | -0.58(-1.88%) |
Mar 31, 2017 | 30.57 | 31.27 | 30.32 | 30.92 | 390,068 | +0.31(+1.01%) |
Mar 30, 2017 | 29.42 | 30.77 | 29.42 | 30.61 | 481,307 | +1.06(+3.59%) |
Mar 29, 2017 | 28.89 | 29.57 | 28.66 | 29.55 | 383,990 | +0.59(+2.04%) |
Mar 28, 2017 | 28.46 | 29.00 | 28.18 | 28.96 | 200,720 | +0.45(+1.58%) |
Mar 27, 2017 | 27.63 | 28.63 | 27.27 | 28.51 | 187,080 | +0.39(+1.39%) |
Mar 24, 2017 | 28.89 | 29.03 | 28.12 | 28.12 | 283,833 | -0.76(-2.63%) |
Mar 23, 2017 | 28.42 | 28.91 | 28.16 | 28.88 | 269,966 | +0.38(+1.33%) |
Mar 22, 2017 | 28.53 | 28.55 | 27.93 | 28.50 | 328,521 | -0.10(-0.35%) |
Mar 21, 2017 | 28.87 | 28.93 | 27.91 | 28.60 | 334,568 | -0.13(-0.45%) |
Mar 20, 2017 | 29.57 | 29.58 | 28.66 | 28.73 | 240,497 | -0.93(-3.14%) |
Mar 17, 2017 | 29.62 | 29.90 | 29.29 | 29.66 | 576,436 | +0.12(+0.41%) |
Mar 16, 2017 | 29.37 | 29.90 | 28.73 | 29.54 | 378,791 | +0.50(+1.72%) |
Mar 15, 2017 | 28.40 | 29.10 | 28.11 | 29.04 | 361,730 | +0.97(+3.46%) |
Mar 14, 2017 | 28.05 | 28.57 | 27.53 | 28.07 | 241,879 | -0.28(-0.99%) |
Mar 13, 2017 | 27.71 | 28.57 | 27.60 | 28.35 | 373,411 | +0.55(+1.98%) |
Mar 10, 2017 | 27.14 | 28.65 | 27.08 | 27.80 | 444,672 | +0.89(+3.31%) |
Mar 09, 2017 | 26.84 | 27.05 | 26.66 | 26.91 | 396,907 | -0.04(-0.15%) |
Mar 08, 2017 | 27.03 | 27.15 | 26.71 | 26.95 | 512,044 | +0.01(+0.04%) |
Mar 07, 2017 | 27.05 | 27.28 | 26.78 | 26.94 | 306,159 | -0.16(-0.59%) |
Mar 06, 2017 | 27.22 | 27.49 | 26.59 | 27.10 | 337,282 | -0.55(-1.99%) |
Mar 03, 2017 | 27.67 | 27.87 | 27.28 | 27.65 | 278,895 | -0.01(-0.04%) |
Mar 02, 2017 | 28.31 | 28.41 | 27.39 | 27.66 | 454,885 | -0.74(-2.61%) |
Mar 01, 2017 | 27.67 | 28.99 | 27.37 | 28.40 | 937,241 | +1.17(+4.30%) |
Feb 28, 2017 | 25.41 | 28.12 | 25.09 | 27.23 | 1,406,524 | -0.26(-0.95%) |
Feb 27, 2017 | 26.76 | 28.09 | 26.65 | 27.49 | 724,217 | +0.68(+2.54%) |
Feb 24, 2017 | 26.80 | 27.20 | 26.62 | 26.81 | 379,797 | -0.36(-1.32%) |
Feb 23, 2017 | 27.80 | 27.85 | 26.75 | 27.17 | 355,486 | -0.43(-1.56%) |
Feb 22, 2017 | 27.92 | 28.17 | 27.32 | 27.60 | 267,548 | -0.61(-2.16%) |
Feb 21, 2017 | 27.01 | 28.29 | 26.98 | 28.21 | 422,624 | +1.26(+4.68%) |
Feb 17, 2017 | 26.95 | 26.95 | 26.95 | 0 | -0.17(-0.63%) | |
Feb 16, 2017 | 27.04 | 27.35 | 27.01 | 27.12 | 188,162 | +0.06(+0.22%) |
Feb 15, 2017 | 26.86 | 27.15 | 26.48 | 27.06 | 317,616 | +0.07(+0.26%) |
Feb 14, 2017 | 27.30 | 27.41 | 26.80 | 26.99 | 298,548 | -0.32(-1.17%) |
Feb 13, 2017 | 27.79 | 27.79 | 26.82 | 27.31 | 529,546 | -0.53(-1.90%) |
Feb 10, 2017 | 27.26 | 28.25 | 27.14 | 27.84 | 488,086 | +0.55(+2.02%) |
Feb 09, 2017 | 26.85 | 27.31 | 26.72 | 27.29 | 156,183 | +0.49(+1.83%) |
Feb 08, 2017 | 26.93 | 27.18 | 26.26 | 26.80 | 420,898 | -0.19(-0.70%) |
Feb 07, 2017 | 26.95 | 27.19 | 26.74 | 26.99 | 282,626 | -0.04(-0.15%) |
Feb 06, 2017 | 27.26 | 27.26 | 26.78 | 27.03 | 254,621 | -0.36(-1.31%) |
Feb 03, 2017 | 27.44 | 27.69 | 27.03 | 27.39 | 334,586 | +0.02(+0.07%) |
Feb 02, 2017 | 27.14 | 27.58 | 26.67 | 27.37 | 549,287 | +0.19(+0.70%) |
Feb 01, 2017 | 27.07 | 27.39 | 26.70 | 27.18 | 534,301 | +0.32(+1.19%) |
Jan 31, 2017 | 26.48 | 27.15 | 26.34 | 26.86 | 477,057 | +0.37(+1.40%) |
Jan 30, 2017 | 26.56 | 26.70 | 25.91 | 26.49 | 277,643 | -0.32(-1.19%) |
Jan 27, 2017 | 27.26 | 27.41 | 26.60 | 26.81 | 397,594 | -0.49(-1.79%) |
Jan 26, 2017 | 28.16 | 28.22 | 27.15 | 27.30 | 357,453 | -0.85(-3.02%) |
Jan 25, 2017 | 28.22 | 28.44 | 28.00 | 28.15 | 264,888 | -0.01(-0.04%) |
Jan 24, 2017 | 27.40 | 28.16 | 27.12 | 28.16 | 298,735 | +0.96(+3.53%) |
Jan 23, 2017 | 27.07 | 27.35 | 26.87 | 27.20 | 201,595 | +0.03(+0.11%) |
Jan 20, 2017 | 27.06 | 27.46 | 27.06 | 27.17 | 308,931 | +0.24(+0.89%) |
Jan 19, 2017 | 27.50 | 27.73 | 26.80 | 26.93 | 384,252 | -0.59(-2.14%) |
Jan 18, 2017 | 27.54 | 28.02 | 27.04 | 27.52 | 477,526 | +0.07(+0.26%) |
Jan 17, 2017 | 28.03 | 28.07 | 27.13 | 27.45 | 698,207 | -0.83(-2.93%) |
Jan 13, 2017 | 28.28 | 28.28 | 28.28 | 0 | +0.17(+0.60%) | |
Jan 12, 2017 | 28.31 | 28.50 | 27.79 | 28.11 | 327,683 | -0.33(-1.16%) |
Jan 11, 2017 | 28.42 | 29.03 | 28.02 | 28.44 | 412,705 | -0.01(-0.04%) |
Jan 10, 2017 | 27.83 | 28.47 | 27.74 | 28.45 | 452,025 | +0.67(+2.41%) |
Jan 09, 2017 | 28.22 | 28.47 | 27.37 | 27.78 | 519,395 | -0.48(-1.70%) |
Jan 06, 2017 | 28.67 | 28.67 | 27.93 | 28.26 | 394,734 | -0.27(-0.95%) |
Jan 05, 2017 | 29.18 | 29.19 | 28.45 | 28.53 | 451,449 | -0.63(-2.16%) |
Jan 04, 2017 | 28.92 | 29.36 | 28.91 | 29.16 | 383,043 | +0.24(+0.83%) |
Jan 03, 2017 | 28.99 | 29.48 | 28.45 | 28.92 | 411,049 | +0.44(+1.54%) |
Dec 30, 2016 | 28.48 | 28.48 | 28.48 | 0 | -0.40(-1.39%) | |
Dec 29, 2016 | 28.55 | 29.12 | 28.55 | 28.88 | 225,632 | +0.32(+1.12%) |
Dec 28, 2016 | 29.33 | 29.78 | 28.46 | 28.56 | 302,978 | -0.59(-2.02%) |
Dec 27, 2016 | 29.80 | 29.85 | 28.90 | 29.15 | 335,860 | -0.64(-2.15%) |
Dec 23, 2016 | 29.79 | 29.79 | 29.79 | 0 | +0.85(+2.94%) | |
Dec 22, 2016 | 29.87 | 29.87 | 28.79 | 28.94 | 382,853 | -0.86(-2.89%) |
Dec 21, 2016 | 30.66 | 30.89 | 29.79 | 29.80 | 367,407 | -0.90(-2.93%) |
Dec 20, 2016 | 30.79 | 31.02 | 30.21 | 30.70 | 465,852 | +0.15(+0.49%) |
Dec 19, 2016 | 31.99 | 32.00 | 30.36 | 30.55 | 613,381 | -1.44(-4.50%) |
Dec 16, 2016 | 33.44 | 33.44 | 31.83 | 31.99 | 1,515,178 | -1.30(-3.91%) |
Dec 15, 2016 | 32.28 | 33.40 | 31.70 | 33.29 | 308,404 | +0.86(+2.65%) |
Dec 14, 2016 | 33.04 | 33.61 | 32.09 | 32.43 | 361,835 | -0.86(-2.58%) |
Dec 13, 2016 | 33.12 | 33.98 | 32.97 | 33.29 | 264,426 | +0.42(+1.28%) |
Dec 12, 2016 | 33.00 | 33.13 | 32.44 | 32.87 | 216,590 | -0.01(-0.03%) |
Dec 09, 2016 | 32.97 | 32.98 | 32.42 | 32.88 | 252,079 | +0.11(+0.34%) |
Dec 08, 2016 | 32.10 | 32.83 | 31.82 | 32.77 | 347,102 | +0.85(+2.66%) |
Dec 07, 2016 | 32.59 | 32.59 | 31.86 | 31.92 | 283,922 | -0.54(-1.66%) |
Dec 06, 2016 | 31.70 | 32.46 | 31.28 | 32.46 | 450,713 | +0.56(+1.76%) |
Dec 05, 2016 | 31.41 | 32.10 | 31.24 | 31.90 | 465,535 | +0.82(+2.64%) |
Dec 02, 2016 | 30.99 | 31.09 | 30.54 | 31.08 | 238,211 | -0.02(-0.06%) |
Dec 01, 2016 | 31.07 | 31.33 | 30.62 | 31.10 | 316,003 | +0.27(+0.88%) |
Nov 30, 2016 | 30.10 | 31.15 | 29.95 | 30.83 | 414,456 | +1.22(+4.12%) |
Nov 29, 2016 | 29.61 | 30.13 | 29.58 | 29.61 | 343,556 | -0.20(-0.67%) |
Nov 28, 2016 | 30.78 | 31.03 | 29.73 | 29.81 | 429,699 | -1.02(-3.31%) |
Nov 25, 2016 | 31.30 | 31.30 | 30.69 | 30.83 | 166,223 | -0.46(-1.47%) |
Nov 23, 2016 | 31.29 | 31.29 | 31.29 | 0 | +0.62(+2.02%) | |
Nov 22, 2016 | 30.25 | 30.71 | 30.00 | 30.67 | 266,339 | +0.61(+2.03%) |
Nov 21, 2016 | 30.18 | 30.33 | 29.80 | 30.06 | 216,682 | +0.14(+0.47%) |
Nov 18, 2016 | 29.75 | 29.96 | 29.40 | 29.92 | 184,170 | +0.16(+0.54%) |
Nov 17, 2016 | 29.85 | 30.02 | 29.66 | 29.76 | 280,290 | -0.09(-0.30%) |
Nov 16, 2016 | 29.37 | 29.97 | 29.09 | 29.85 | 314,756 | +0.33(+1.12%) |
Nov 15, 2016 | 28.40 | 29.78 | 28.40 | 29.52 | 403,254 | +0.77(+2.68%) |
Nov 14, 2016 | 28.76 | 29.03 | 28.22 | 28.75 | 250,979 | +0.30(+1.05%) |
Nov 11, 2016 | 28.10 | 28.65 | 27.91 | 28.45 | 319,447 | +0.25(+0.89%) |
Nov 10, 2016 | 27.75 | 28.59 | 27.53 | 28.20 | 353,433 | +0.92(+3.37%) |
Nov 09, 2016 | 25.91 | 27.49 | 25.91 | 27.28 | 385,821 | +0.97(+3.69%) |
Nov 08, 2016 | 26.61 | 25.96 | 26.31 | 276,595 | -0.13(-0.49%) | |
Nov 07, 2016 | 27.22 | 27.28 | 26.26 | 26.44 | 367,148 | -0.10(-0.38%) |
Nov 04, 2016 | 26.86 | 27.15 | 26.52 | 26.54 | 321,495 | -0.43(-1.59%) |
Nov 03, 2016 | 26.65 | 27.41 | 26.62 | 26.97 | 391,025 | +0.37(+1.39%) |
Nov 02, 2016 | 26.72 | 26.94 | 26.50 | 26.60 | 465,594 | -0.29(-1.08%) |
Nov 01, 2016 | 26.05 | 27.14 | 26.02 | 26.89 | 759,103 | +1.26(+4.92%) |
Oct 31, 2016 | 25.44 | 25.95 | 24.95 | 25.63 | 1,084,267 | +0.09(+0.35%) |
Oct 28, 2016 | 25.60 | 27.43 | 25.26 | 25.54 | 1,344,342 | -0.05(-0.20%) |
Oct 27, 2016 | 29.76 | 29.95 | 25.32 | 25.59 | 2,682,295 | -5.90(-18.74%) |
Oct 26, 2016 | 32.21 | 32.41 | 31.04 | 31.49 | 679,316 | -1.03(-3.17%) |
Oct 25, 2016 | 33.32 | 33.32 | 32.25 | 32.52 | 341,930 | -0.87(-2.61%) |
Oct 24, 2016 | 33.92 | 34.11 | 33.21 | 33.39 | 185,084 | -0.20(-0.60%) |
Oct 21, 2016 | 33.06 | 34.03 | 33.06 | 33.59 | 162,608 | +0.16(+0.48%) |
Oct 20, 2016 | 33.18 | 34.02 | 33.18 | 33.43 | 275,410 | +0.04(+0.12%) |
Oct 19, 2016 | 32.99 | 33.83 | 32.58 | 33.39 | 368,061 | +0.60(+1.83%) |
Oct 18, 2016 | 33.00 | 33.04 | 32.57 | 32.79 | 393,544 | +0.19(+0.58%) |
Oct 17, 2016 | 33.15 | 33.25 | 32.59 | 32.60 | 445,892 | -0.66(-1.98%) |
Oct 14, 2016 | 34.01 | 34.25 | 33.20 | 33.26 | 252,607 | -0.48(-1.42%) |
Oct 13, 2016 | 33.90 | 34.02 | 33.35 | 33.74 | 446,809 | -0.77(-2.23%) |
Oct 12, 2016 | 34.50 | 34.90 | 34.30 | 34.51 | 117,982 | +0.04(+0.12%) |
Oct 11, 2016 | 35.12 | 35.19 | 33.98 | 34.47 | 402,438 | -0.95(-2.68%) |
Oct 10, 2016 | 34.75 | 35.64 | 34.59 | 35.42 | 258,443 | +1.06(+3.08%) |
Oct 07, 2016 | 35.14 | 35.14 | 34.05 | 34.36 | 288,429 | -0.84(-2.39%) |
Oct 06, 2016 | 34.25 | 35.28 | 34.25 | 35.20 | 276,445 | +0.74(+2.15%) |
Oct 05, 2016 | 33.51 | 34.95 | 33.32 | 34.46 | 489,938 | +1.37(+4.14%) |
Oct 04, 2016 | 34.43 | 34.62 | 33.06 | 33.09 | 584,126 | -1.32(-3.84%) |
Oct 03, 2016 | 35.09 | 35.19 | 33.99 | 34.41 | 321,843 | -0.63(-1.80%) |
Sep 30, 2016 | 34.58 | 35.25 | 34.25 | 35.04 | 522,122 | +0.56(+1.62%) |
Sep 29, 2016 | 35.20 | 35.48 | 34.46 | 34.48 | 394,805 | -0.82(-2.32%) |
Sep 28, 2016 | 34.42 | 35.31 | 34.10 | 35.30 | 308,585 | +1.05(+3.07%) |
Sep 27, 2016 | 33.40 | 34.34 | 33.40 | 34.25 | 309,722 | +0.62(+1.84%) |
Sep 26, 2016 | 33.11 | 34.04 | 32.88 | 33.63 | 395,552 | +0.51(+1.54%) |
Sep 23, 2016 | 33.84 | 33.84 | 33.05 | 33.12 | 320,034 | -0.77(-2.27%) |
Sep 22, 2016 | 34.58 | 34.82 | 33.72 | 33.89 | 441,329 | -0.18(-0.53%) |
Sep 21, 2016 | 33.88 | 34.36 | 33.72 | 34.07 | 519,606 | +0.80(+2.40%) |
Sep 20, 2016 | 33.92 | 34.20 | 33.25 | 33.27 | 195,099 | -0.54(-1.60%) |
Sep 19, 2016 | 34.16 | 34.60 | 33.78 | 33.81 | 425,060 | +0.04(+0.12%) |
Sep 16, 2016 | 34.12 | 34.24 | 33.54 | 33.77 | 381,654 | -0.33(-0.97%) |
Sep 15, 2016 | 33.15 | 34.33 | 33.05 | 34.10 | 435,988 | +0.84(+2.53%) |
Sep 14, 2016 | 32.93 | 33.54 | 32.80 | 33.26 | 551,875 | +0.45(+1.37%) |
Sep 13, 2016 | 33.28 | 33.99 | 32.33 | 32.81 | 375,481 | -1.10(-3.24%) |
Sep 12, 2016 | 33.74 | 34.17 | 33.09 | 33.91 | 614,498 | +0.11(+0.33%) |
Sep 09, 2016 | 35.50 | 35.67 | 33.47 | 33.80 | 723,321 | -2.21(-6.14%) |
Sep 08, 2016 | 36.33 | 36.61 | 35.95 | 36.01 | 438,683 | -0.40(-1.10%) |
Sep 07, 2016 | 36.36 | 36.74 | 35.72 | 36.41 | 412,780 | -0.06(-0.16%) |
Sep 06, 2016 | 37.18 | 37.50 | 36.37 | 36.47 | 596,961 | -0.54(-1.46%) |
Sep 02, 2016 | 36.90 | 37.01 | 37.01 | 37.01 | 474,100 | +0.77(+2.12%) |
Sep 01, 2016 | 36.21 | 36.84 | 35.45 | 36.24 | 364,237 | +0.18(+0.50%) |
Aug 31, 2016 | 36.50 | 36.73 | 35.31 | 36.06 | 533,263 | -0.52(-1.42%) |
Aug 30, 2016 | 36.20 | 36.85 | 36.13 | 36.58 | 560,535 | +0.26(+0.72%) |
Aug 29, 2016 | 35.43 | 36.39 | 34.94 | 36.32 | 672,760 | +1.07(+3.04%) |
Aug 26, 2016 | 34.70 | 35.97 | 34.43 | 35.25 | 784,490 | +0.65(+1.88%) |
Aug 25, 2016 | 33.50 | 34.71 | 33.15 | 34.60 | 525,725 | +0.88(+2.61%) |
Aug 24, 2016 | 34.09 | 34.43 | 33.54 | 33.72 | 464,432 | -0.45(-1.32%) |
Aug 23, 2016 | 33.79 | 34.45 | 33.41 | 34.17 | 670,007 | +0.38(+1.12%) |
Aug 22, 2016 | 33.59 | 34.23 | 32.92 | 33.79 | 679,369 | +0.29(+0.87%) |
Aug 19, 2016 | 32.07 | 33.66 | 31.91 | 33.50 | 702,092 | +1.22(+3.78%) |
Aug 18, 2016 | 32.02 | 32.38 | 31.65 | 32.28 | 421,645 | +0.49(+1.54%) |
Aug 17, 2016 | 31.86 | 32.74 | 31.66 | 31.79 | 1,188,774 | -0.35(-1.09%) |
Aug 16, 2016 | 30.48 | 32.53 | 30.10 | 32.14 | 2,408,027 | +1.63(+5.34%) |
Aug 15, 2016 | 30.15 | 30.82 | 29.93 | 30.51 | 497,809 | +0.60(+2.01%) |
Aug 12, 2016 | 32.08 | 32.30 | 29.75 | 29.91 | 1,254,193 | -2.81(-8.59%) |
Aug 11, 2016 | 32.50 | 33.75 | 32.26 | 32.72 | 1,373,795 | +0.50(+1.55%) |
Aug 10, 2016 | 30.22 | 32.56 | 29.95 | 32.22 | 1,458,604 | +2.22(+7.40%) |
Aug 09, 2016 | 29.67 | 30.18 | 29.11 | 30.00 | 291,424 | +0.33(+1.11%) |
Aug 08, 2016 | 29.18 | 29.70 | 28.76 | 29.67 | 220,720 | +0.57(+1.96%) |
Aug 05, 2016 | 29.00 | 29.37 | 28.79 | 29.10 | 171,867 | +0.37(+1.29%) |
Aug 04, 2016 | 28.54 | 29.05 | 28.30 | 28.73 | 194,004 | +0.01(+0.03%) |
Aug 03, 2016 | 28.62 | 28.83 | 28.13 | 28.72 | 219,395 | +0.14(+0.49%) |
Aug 02, 2016 | 29.39 | 29.74 | 28.37 | 28.58 | 492,237 | -0.88(-2.99%) |
Aug 01, 2016 | 29.97 | 30.23 | 28.77 | 29.46 | 367,054 | -0.45(-1.50%) |
Jul 29, 2016 | 27.62 | 30.00 | 27.42 | 29.91 | 689,703 | +2.15(+7.74%) |
Jul 28, 2016 | 26.45 | 29.01 | 26.34 | 27.76 | 1,771,292 | -1.85(-6.25%) |
Jul 27, 2016 | 29.91 | 30.05 | 29.32 | 29.61 | 349,219 | -0.07(-0.24%) |
Jul 26, 2016 | 29.67 | 30.30 | 29.67 | 29.68 | 292,165 | -0.17(-0.57%) |
Jul 25, 2016 | 29.32 | 29.87 | 29.04 | 29.85 | 430,398 | +0.40(+1.36%) |
Jul 22, 2016 | 29.43 | 29.69 | 28.56 | 29.45 | 509,655 | -0.31(-1.04%) |
Jul 21, 2016 | 29.63 | 29.86 | 29.39 | 29.76 | 236,912 | +0.15(+0.51%) |
Jul 20, 2016 | 28.82 | 29.96 | 28.54 | 29.61 | 287,563 | +0.14(+0.48%) |
Jul 19, 2016 | 29.84 | 29.89 | 29.33 | 29.47 | 193,065 | -0.59(-1.96%) |
Jul 18, 2016 | 30.36 | 30.41 | 29.80 | 30.06 | 295,608 | -0.39(-1.28%) |
Jul 15, 2016 | 30.61 | 30.62 | 30.01 | 30.45 | 245,477 | +0.09(+0.30%) |
Jul 14, 2016 | 30.45 | 30.95 | 30.11 | 30.36 | 418,754 | -0.17(-0.56%) |
Jul 13, 2016 | 30.28 | 30.72 | 30.04 | 30.53 | 455,373 | +0.25(+0.83%) |
Jul 12, 2016 | 29.76 | 30.45 | 29.32 | 30.28 | 401,601 | +0.92(+3.13%) |
Jul 11, 2016 | 28.85 | 29.63 | 28.81 | 29.36 | 422,150 | +0.77(+2.69%) |
Jul 08, 2016 | 27.89 | 28.65 | 27.75 | 28.59 | 434,426 | +1.20(+4.38%) |
Jul 07, 2016 | 27.58 | 27.77 | 26.97 | 27.39 | 353,348 | -0.08(-0.29%) |
Jul 06, 2016 | 27.23 | 27.67 | 27.00 | 27.47 | 474,935 | +0.10(+0.37%) |
Jul 05, 2016 | 27.61 | 27.77 | 27.19 | 27.37 | 322,850 | -0.46(-1.65%) |
Jul 01, 2016 | 27.84 | 27.83 | 27.83 | 27.83 | 757,800 | -0.10(-0.36%) |
Jun 30, 2016 | 27.13 | 28.06 | 26.67 | 27.93 | 924,327 | +0.87(+3.22%) |
Jun 29, 2016 | 26.69 | 27.35 | 26.50 | 27.06 | 484,303 | +0.81(+3.09%) |
Jun 28, 2016 | 26.62 | 26.79 | 25.47 | 26.25 | 591,081 | +0.34(+1.31%) |
Jun 27, 2016 | 26.97 | 27.01 | 25.43 | 25.91 | 667,263 | -1.44(-5.27%) |
Jun 24, 2016 | 27.56 | 28.18 | 27.28 | 27.35 | 541,023 | -1.62(-5.59%) |
Jun 23, 2016 | 27.67 | 29.76 | 27.35 | 28.97 | 816,577 | +2.09(+7.78%) |
Jun 22, 2016 | 27.10 | 27.25 | 26.60 | 26.88 | 250,648 | -0.22(-0.81%) |
Jun 21, 2016 | 27.40 | 27.46 | 26.65 | 27.10 | 356,596 | -0.31(-1.13%) |
Jun 20, 2016 | 26.55 | 27.45 | 26.36 | 27.41 | 485,984 | +1.12(+4.26%) |
Jun 17, 2016 | 25.90 | 26.49 | 25.64 | 26.29 | 607,230 | +0.46(+1.78%) |
Jun 16, 2016 | 25.81 | 26.04 | 25.14 | 25.83 | 378,805 | -0.21(-0.81%) |
Jun 15, 2016 | 26.16 | 26.76 | 25.89 | 26.04 | 268,438 | +0.07(+0.27%) |
Jun 14, 2016 | 26.27 | 26.38 | 25.54 | 25.97 | 419,598 | -0.42(-1.59%) |
Jun 13, 2016 | 27.32 | 27.42 | 26.38 | 26.39 | 326,632 | -1.09(-3.97%) |
Jun 10, 2016 | 27.62 | 27.68 | 26.65 | 27.48 | 254,557 | -0.31(-1.12%) |
Jun 09, 2016 | 28.45 | 28.45 | 27.58 | 27.79 | 321,579 | -1.00(-3.47%) |
Jun 08, 2016 | 28.88 | 29.08 | 28.33 | 28.79 | 259,750 | +0.05(+0.17%) |
Jun 07, 2016 | 28.27 | 28.82 | 28.00 | 28.74 | 314,913 | +0.61(+2.17%) |
Jun 06, 2016 | 27.67 | 28.45 | 27.35 | 28.13 | 443,278 | +0.66(+2.40%) |
Jun 03, 2016 | 27.23 | 27.68 | 27.11 | 27.47 | 379,991 | +0.28(+1.03%) |
Jun 02, 2016 | 27.30 | 27.30 | 26.79 | 27.19 | 226,322 | +0.04(+0.15%) |