Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 45.24 | 45.54 | 44.74 | 45.00 | 60,890 | +0.13(+0.29%) |
Jun 29, 2017 | 45.51 | 45.95 | 44.56 | 44.87 | 230,350 | -0.64(-1.41%) |
Jun 28, 2017 | 45.53 | 45.87 | 44.45 | 45.51 | 113,135 | +0.20(+0.44%) |
Jun 27, 2017 | 45.44 | 45.65 | 44.74 | 45.31 | 75,056 | -0.24(-0.53%) |
Jun 26, 2017 | 45.01 | 45.57 | 44.23 | 45.55 | 81,286 | +0.70(+1.56%) |
Jun 23, 2017 | 46.00 | 43.08 | 44.85 | 209,578 | +0.46(+1.04%) | |
Jun 22, 2017 | 45.00 | 45.00 | 43.20 | 44.39 | 179,903 | -0.49(-1.09%) |
Jun 21, 2017 | 43.00 | 45.00 | 43.00 | 44.88 | 167,356 | +1.87(+4.35%) |
Jun 20, 2017 | 43.50 | 43.75 | 42.95 | 43.01 | 90,536 | -0.34(-0.78%) |
Jun 19, 2017 | 41.76 | 44.05 | 41.74 | 43.35 | 111,453 | +1.79(+4.31%) |
Jun 16, 2017 | 39.69 | 41.72 | 38.14 | 41.56 | 133,777 | +2.06(+5.22%) |
Jun 15, 2017 | 39.65 | 39.98 | 38.80 | 39.50 | 52,874 | -0.18(-0.45%) |
Jun 14, 2017 | 39.72 | 40.00 | 39.25 | 39.68 | 31,465 | +0.15(+0.38%) |
Jun 13, 2017 | 39.23 | 40.69 | 38.67 | 39.53 | 30,579 | +0.53(+1.36%) |
Jun 12, 2017 | 39.02 | 39.80 | 38.62 | 39.00 | 40,966 | +0.09(+0.23%) |
Jun 09, 2017 | 38.79 | 40.16 | 38.52 | 38.91 | 83,221 | +0.23(+0.59%) |
Jun 08, 2017 | 39.41 | 39.76 | 38.25 | 38.68 | 73,303 | -0.71(-1.80%) |
Jun 07, 2017 | 38.90 | 39.99 | 38.66 | 39.39 | 103,676 | +0.17(+0.43%) |
Jun 06, 2017 | 40.30 | 41.04 | 38.92 | 39.22 | 29,279 | -1.21(-2.99%) |
Jun 05, 2017 | 41.13 | 42.28 | 40.19 | 40.43 | 58,967 | -0.58(-1.41%) |
Jun 02, 2017 | 38.37 | 41.20 | 38.01 | 41.01 | 89,110 | +2.81(+7.36%) |
Jun 01, 2017 | 36.78 | 38.36 | 36.75 | 38.20 | 26,757 | +1.45(+3.95%) |
May 31, 2017 | 37.49 | 37.64 | 36.51 | 36.75 | 51,318 | -0.68(-1.82%) |
May 30, 2017 | 37.33 | 38.34 | 36.84 | 37.43 | 140,808 | +0.01(+0.03%) |
May 26, 2017 | 37.56 | 37.84 | 36.83 | 37.42 | 118,879 | -0.04(-0.11%) |
May 25, 2017 | 38.31 | 38.35 | 37.31 | 37.46 | 39,048 | -0.94(-2.45%) |
May 24, 2017 | 36.84 | 38.43 | 36.81 | 38.40 | 74,972 | +1.58(+4.29%) |
May 23, 2017 | 37.62 | 37.75 | 36.72 | 36.82 | 30,084 | -0.73(-1.94%) |
May 22, 2017 | 36.91 | 37.93 | 36.91 | 37.55 | 94,025 | +0.61(+1.65%) |
May 19, 2017 | 38.60 | 39.20 | 36.80 | 36.94 | 140,339 | -1.57(-4.08%) |
May 18, 2017 | 38.84 | 38.84 | 37.24 | 38.51 | 103,449 | -0.23(-0.59%) |
May 17, 2017 | 37.53 | 39.00 | 37.53 | 38.74 | 108,623 | +0.80(+2.11%) |
May 16, 2017 | 37.63 | 38.67 | 37.30 | 37.94 | 44,065 | +0.22(+0.58%) |
May 15, 2017 | 36.71 | 37.81 | 36.71 | 37.72 | 48,366 | +1.23(+3.37%) |
May 12, 2017 | 37.04 | 37.23 | 36.32 | 36.49 | 55,245 | -0.46(-1.24%) |
May 11, 2017 | 37.72 | 37.85 | 34.36 | 36.95 | 166,553 | -1.00(-2.64%) |
May 10, 2017 | 37.84 | 38.41 | 37.09 | 37.95 | 93,593 | +0.51(+1.36%) |
May 09, 2017 | 38.64 | 39.74 | 36.75 | 37.44 | 164,154 | -1.28(-3.31%) |
May 08, 2017 | 39.75 | 39.90 | 38.28 | 38.72 | 59,028 | -0.58(-1.48%) |
May 05, 2017 | 40.23 | 40.23 | 38.95 | 39.30 | 52,431 | -0.45(-1.13%) |
May 04, 2017 | 41.00 | 41.36 | 39.35 | 39.75 | 295,673 | -0.87(-2.14%) |
May 03, 2017 | 40.41 | 41.15 | 40.26 | 40.62 | 48,678 | +0.01(+0.02%) |
May 02, 2017 | 40.70 | 40.80 | 40.58 | 40.61 | 89,426 | -0.03(-0.07%) |
May 01, 2017 | 40.84 | 42.09 | 38.86 | 40.64 | 59,704 | -0.24(-0.59%) |
Apr 28, 2017 | 40.77 | 40.94 | 40.40 | 40.88 | 92,522 | +0.29(+0.71%) |
Apr 27, 2017 | 40.00 | 40.78 | 38.65 | 40.59 | 195,955 | +0.48(+1.20%) |
Apr 26, 2017 | 39.23 | 40.37 | 39.22 | 40.11 | 96,124 | +0.93(+2.37%) |
Apr 25, 2017 | 39.46 | 37.61 | 39.18 | 84,431 | +1.57(+4.17%) | |
Apr 24, 2017 | 37.24 | 37.76 | 36.66 | 37.61 | 73,987 | +0.90(+2.45%) |
Apr 21, 2017 | 36.88 | 37.08 | 36.51 | 36.71 | 80,276 | -0.27(-0.73%) |
Apr 20, 2017 | 37.09 | 37.12 | 36.41 | 36.98 | 70,638 | +0.15(+0.41%) |
Apr 19, 2017 | 36.93 | 37.10 | 36.53 | 36.83 | 64,151 | -0.03(-0.08%) |
Apr 18, 2017 | 38.13 | 38.25 | 36.60 | 36.86 | 29,617 | -1.44(-3.76%) |
Apr 17, 2017 | 38.11 | 38.64 | 37.84 | 38.30 | 38,486 | +0.40(+1.06%) |
Apr 13, 2017 | 37.90 | 38.54 | 37.65 | 37.90 | 87,772 | -0.17(-0.45%) |
Apr 12, 2017 | 38.40 | 38.41 | 37.63 | 38.07 | 29,383 | -0.26(-0.68%) |
Apr 11, 2017 | 37.76 | 38.45 | 37.10 | 38.33 | 59,260 | +0.52(+1.38%) |
Apr 10, 2017 | 37.10 | 38.44 | 37.10 | 37.81 | 40,343 | +0.59(+1.59%) |
Apr 07, 2017 | 36.72 | 37.53 | 36.10 | 37.22 | 98,476 | +0.19(+0.51%) |
Apr 06, 2017 | 36.68 | 37.75 | 36.31 | 37.03 | 185,119 | +0.55(+1.51%) |
Apr 05, 2017 | 37.03 | 37.83 | 35.92 | 36.48 | 229,392 | -0.74(-1.99%) |
Apr 04, 2017 | 36.51 | 37.55 | 36.51 | 37.22 | 69,487 | +0.61(+1.67%) |
Apr 03, 2017 | 36.87 | 37.48 | 36.58 | 36.61 | 64,092 | +0.00(+0.00%) |
Mar 31, 2017 | 36.58 | 37.17 | 36.40 | 36.61 | 99,911 | +0.02(+0.05%) |
Mar 30, 2017 | 36.69 | 36.99 | 36.26 | 36.59 | 154,033 | -0.20(-0.56%) |
Mar 29, 2017 | 36.30 | 37.46 | 36.30 | 36.80 | 80,193 | +0.59(+1.62%) |
Mar 28, 2017 | 36.42 | 36.90 | 35.67 | 36.21 | 161,450 | -0.11(-0.30%) |
Mar 27, 2017 | 35.91 | 36.61 | 35.30 | 36.32 | 129,123 | +0.02(+0.06%) |
Mar 24, 2017 | 37.34 | 37.63 | 36.11 | 36.30 | 199,536 | -0.52(-1.41%) |
Mar 23, 2017 | 37.75 | 37.98 | 36.76 | 36.82 | 127,643 | -1.18(-3.11%) |
Mar 22, 2017 | 38.06 | 38.25 | 37.52 | 38.00 | 94,160 | +0.11(+0.29%) |
Mar 21, 2017 | 39.74 | 40.18 | 37.70 | 37.89 | 114,332 | -1.67(-4.22%) |
Mar 20, 2017 | 39.66 | 40.20 | 38.85 | 39.56 | 95,629 | +0.01(+0.03%) |
Mar 17, 2017 | 38.79 | 40.19 | 38.79 | 39.55 | 92,975 | +0.48(+1.23%) |
Mar 16, 2017 | 39.26 | 39.83 | 38.26 | 39.07 | 102,421 | -0.72(-1.81%) |
Mar 15, 2017 | 39.48 | 39.98 | 39.41 | 39.79 | 114,573 | +0.56(+1.43%) |
Mar 14, 2017 | 39.61 | 39.81 | 39.00 | 39.23 | 38,748 | -0.42(-1.06%) |
Mar 13, 2017 | 39.99 | 40.11 | 39.36 | 39.65 | 60,309 | -0.34(-0.85%) |
Mar 10, 2017 | 40.00 | 40.08 | 39.68 | 39.99 | 44,342 | +0.35(+0.88%) |
Mar 09, 2017 | 39.88 | 40.18 | 39.37 | 39.64 | 109,543 | -0.24(-0.60%) |
Mar 08, 2017 | 39.52 | 40.11 | 38.70 | 39.88 | 52,333 | +0.33(+0.83%) |
Mar 07, 2017 | 39.82 | 40.14 | 39.13 | 39.55 | 52,116 | -0.27(-0.68%) |
Mar 06, 2017 | 40.59 | 41.08 | 39.16 | 39.82 | 159,882 | -0.95(-2.33%) |
Mar 03, 2017 | 40.15 | 41.27 | 39.92 | 40.77 | 285,515 | +0.67(+1.67%) |
Mar 02, 2017 | 40.05 | 41.89 | 39.79 | 40.10 | 257,744 | -0.32(-0.79%) |
Mar 01, 2017 | 39.41 | 40.70 | 39.41 | 40.42 | 143,358 | +1.45(+3.72%) |
Feb 28, 2017 | 38.13 | 40.94 | 38.13 | 38.97 | 101,172 | +0.91(+2.39%) |
Feb 27, 2017 | 38.50 | 38.50 | 37.76 | 38.06 | 57,583 | -0.51(-1.32%) |
Feb 24, 2017 | 37.79 | 38.87 | 37.42 | 38.57 | 90,055 | +0.66(+1.74%) |
Feb 23, 2017 | 39.79 | 39.79 | 37.70 | 37.91 | 69,537 | -1.84(-4.63%) |
Feb 22, 2017 | 39.46 | 40.13 | 39.13 | 39.75 | 55,686 | +0.05(+0.13%) |
Feb 21, 2017 | 40.87 | 40.87 | 39.14 | 39.70 | 107,767 | -1.05(-2.58%) |
Feb 17, 2017 | 40.75 | 40.75 | 40.75 | 0 | -0.03(-0.07%) | |
Feb 16, 2017 | 40.00 | 40.98 | 39.51 | 40.78 | 229,614 | +0.35(+0.87%) |
Feb 15, 2017 | 37.84 | 41.00 | 37.39 | 40.43 | 263,589 | +2.80(+7.44%) |
Feb 14, 2017 | 36.14 | 37.81 | 36.07 | 37.63 | 275,422 | +1.57(+4.35%) |
Feb 13, 2017 | 36.00 | 36.26 | 35.66 | 36.06 | 60,832 | +0.06(+0.17%) |
Feb 10, 2017 | 35.52 | 36.29 | 35.32 | 36.00 | 78,653 | +0.65(+1.84%) |
Feb 09, 2017 | 36.36 | 36.48 | 35.34 | 35.35 | 58,307 | -0.76(-2.10%) |
Feb 08, 2017 | 35.02 | 36.34 | 34.53 | 36.11 | 141,673 | +1.38(+3.97%) |
Feb 07, 2017 | 36.17 | 36.17 | 34.28 | 34.73 | 71,693 | -1.19(-3.31%) |
Feb 06, 2017 | 36.00 | 36.03 | 35.51 | 35.92 | 67,219 | +0.04(+0.11%) |
Feb 03, 2017 | 36.34 | 36.39 | 35.48 | 35.88 | 53,983 | -0.15(-0.42%) |
Feb 02, 2017 | 36.45 | 36.45 | 35.50 | 36.03 | 43,246 | +0.03(+0.08%) |
Feb 01, 2017 | 35.29 | 36.00 | 34.82 | 36.00 | 26,142 | +1.16(+3.33%) |
Jan 31, 2017 | 33.77 | 35.09 | 33.64 | 34.84 | 20,132 | +0.73(+2.14%) |
Jan 30, 2017 | 35.28 | 35.94 | 33.51 | 34.11 | 108,403 | -2.24(-6.16%) |
Jan 27, 2017 | 36.00 | 36.66 | 35.82 | 36.35 | 68,241 | +0.53(+1.48%) |
Jan 26, 2017 | 35.32 | 36.44 | 34.72 | 35.82 | 127,126 | +0.10(+0.28%) |
Jan 25, 2017 | 32.86 | 36.00 | 32.86 | 35.72 | 137,503 | +2.72(+8.24%) |
Jan 24, 2017 | 32.34 | 33.34 | 32.34 | 33.00 | 74,560 | +0.61(+1.88%) |
Jan 23, 2017 | 32.35 | 32.60 | 31.90 | 32.39 | 22,914 | +0.38(+1.19%) |
Jan 20, 2017 | 32.50 | 32.77 | 31.74 | 32.01 | 34,380 | -0.45(-1.39%) |
Jan 19, 2017 | 32.60 | 32.93 | 31.79 | 32.46 | 26,706 | -0.34(-1.04%) |
Jan 18, 2017 | 33.00 | 33.00 | 32.24 | 32.80 | 72,679 | -0.09(-0.27%) |
Jan 17, 2017 | 32.49 | 32.98 | 31.70 | 32.89 | 47,904 | +0.20(+0.61%) |
Jan 13, 2017 | 32.69 | 32.69 | 32.69 | 0 | +0.84(+2.64%) | |
Jan 12, 2017 | 31.17 | 32.20 | 31.00 | 31.85 | 76,522 | +0.55(+1.76%) |
Jan 11, 2017 | 31.38 | 31.66 | 30.67 | 31.30 | 48,980 | -0.19(-0.60%) |
Jan 10, 2017 | 31.53 | 31.78 | 31.07 | 31.49 | 38,605 | -0.04(-0.13%) |
Jan 09, 2017 | 30.93 | 31.85 | 30.37 | 31.53 | 62,613 | +0.72(+2.34%) |
Jan 06, 2017 | 31.19 | 31.24 | 30.37 | 30.81 | 33,425 | -0.21(-0.68%) |
Jan 05, 2017 | 31.75 | 31.96 | 30.02 | 31.02 | 112,460 | -0.75(-2.36%) |
Jan 04, 2017 | 30.59 | 32.18 | 30.59 | 31.77 | 88,680 | +0.72(+2.32%) |
Jan 03, 2017 | 30.63 | 31.07 | 29.58 | 31.05 | 72,353 | +0.69(+2.27%) |
Dec 30, 2016 | 30.36 | 30.36 | 30.36 | 0 | +1.19(+4.08%) | |
Dec 29, 2016 | 29.42 | 30.02 | 29.10 | 29.17 | 53,646 | -0.55(-1.85%) |
Dec 28, 2016 | 29.44 | 30.12 | 29.38 | 29.72 | 31,297 | +0.13(+0.44%) |
Dec 27, 2016 | 30.11 | 30.93 | 29.34 | 29.59 | 56,755 | -0.42(-1.40%) |
Dec 23, 2016 | 30.01 | 30.01 | 30.01 | 0 | +1.09(+3.77%) | |
Dec 22, 2016 | 28.65 | 29.24 | 28.39 | 28.92 | 107,337 | +0.28(+0.98%) |
Dec 21, 2016 | 28.05 | 28.98 | 27.89 | 28.64 | 195,339 | +0.52(+1.85%) |
Dec 20, 2016 | 29.27 | 29.64 | 27.91 | 28.12 | 143,173 | -1.11(-3.80%) |
Dec 19, 2016 | 29.74 | 29.86 | 29.05 | 29.23 | 121,104 | -0.38(-1.28%) |
Dec 16, 2016 | 29.87 | 30.30 | 29.25 | 29.61 | 594,556 | -0.16(-0.54%) |
Dec 15, 2016 | 28.66 | 29.90 | 28.32 | 29.77 | 145,707 | +0.82(+2.83%) |
Dec 14, 2016 | 29.63 | 29.97 | 28.20 | 28.95 | 181,788 | -0.39(-1.33%) |
Dec 13, 2016 | 28.57 | 29.67 | 28.35 | 29.34 | 191,163 | +0.73(+2.55%) |
Dec 12, 2016 | 27.46 | 28.66 | 27.29 | 28.61 | 181,660 | +1.41(+5.18%) |
Dec 09, 2016 | 27.02 | 27.57 | 26.71 | 27.20 | 196,030 | +0.25(+0.93%) |
Dec 08, 2016 | 27.92 | 27.92 | 26.43 | 26.95 | 190,270 | -0.98(-3.51%) |
Dec 07, 2016 | 27.97 | 28.27 | 26.71 | 27.93 | 306,589 | -0.04(-0.14%) |
Dec 06, 2016 | 28.50 | 30.23 | 27.60 | 27.97 | 263,325 | -0.34(-1.20%) |
Dec 05, 2016 | 31.21 | 31.44 | 28.21 | 28.31 | 157,418 | -2.55(-8.26%) |
Dec 02, 2016 | 30.57 | 31.43 | 30.50 | 30.86 | 103,668 | +0.06(+0.19%) |
Dec 01, 2016 | 31.60 | 31.93 | 30.48 | 30.80 | 97,588 | -0.90(-2.84%) |
Nov 30, 2016 | 31.79 | 31.97 | 31.00 | 31.70 | 123,833 | +0.11(+0.35%) |
Nov 29, 2016 | 31.07 | 31.89 | 31.07 | 31.59 | 112,432 | +0.71(+2.30%) |
Nov 28, 2016 | 32.27 | 32.85 | 30.64 | 30.88 | 113,072 | -1.53(-4.72%) |
Nov 25, 2016 | 31.89 | 32.79 | 31.59 | 32.41 | 51,512 | +0.41(+1.28%) |
Nov 23, 2016 | 32.00 | 32.00 | 32.00 | 0 | +0.53(+1.68%) | |
Nov 22, 2016 | 32.24 | 33.28 | 31.30 | 31.47 | 132,904 | -0.04(-0.13%) |
Nov 21, 2016 | 31.68 | 32.10 | 31.10 | 31.51 | 218,184 | -0.49(-1.53%) |
Nov 18, 2016 | 33.95 | 33.95 | 31.65 | 32.00 | 1,515,581 | -0.70(-2.14%) |
Nov 17, 2016 | 32.40 | 33.86 | 31.20 | 32.70 | 397,007 | -4.20(-11.38%) |
Nov 16, 2016 | 36.13 | 37.89 | 36.13 | 36.90 | 49,084 | +0.59(+1.62%) |
Nov 15, 2016 | 34.16 | 37.85 | 34.16 | 36.31 | 87,620 | +1.26(+3.59%) |
Nov 14, 2016 | 32.31 | 35.55 | 32.31 | 35.05 | 60,375 | +2.85(+8.85%) |
Nov 11, 2016 | 35.45 | 35.74 | 31.88 | 32.20 | 180,702 | -3.72(-10.36%) |
Nov 10, 2016 | 33.95 | 36.76 | 33.95 | 35.92 | 129,067 | +2.12(+6.27%) |
Nov 09, 2016 | 32.78 | 33.95 | 32.71 | 33.80 | 60,585 | +1.20(+3.68%) |
Nov 08, 2016 | 31.54 | 33.35 | 31.05 | 32.60 | 61,805 | +0.66(+2.07%) |
Nov 07, 2016 | 31.00 | 32.40 | 31.00 | 31.94 | 42,759 | +0.34(+1.08%) |
Nov 04, 2016 | 31.35 | 31.95 | 31.00 | 31.60 | 72,218 | +0.32(+1.02%) |
Nov 03, 2016 | 33.00 | 33.50 | 31.01 | 31.28 | 136,629 | -1.78(-5.38%) |
Nov 02, 2016 | 33.42 | 33.49 | 32.52 | 33.06 | 140,241 | -0.37(-1.11%) |
Nov 01, 2016 | 33.47 | 33.75 | 33.09 | 33.43 | 32,026 | +0.19(+0.57%) |
Oct 31, 2016 | 33.46 | 33.50 | 32.26 | 33.24 | 61,050 | -0.23(-0.69%) |
Oct 28, 2016 | 32.62 | 33.72 | 32.30 | 33.47 | 195,059 | +0.66(+2.01%) |
Oct 27, 2016 | 33.19 | 33.32 | 32.30 | 32.81 | 153,100 | -0.10(-0.30%) |
Oct 26, 2016 | 32.83 | 33.43 | 32.69 | 32.91 | 73,114 | -0.36(-1.08%) |
Oct 25, 2016 | 33.23 | 33.50 | 33.06 | 33.27 | 47,967 | +0.13(+0.39%) |
Oct 24, 2016 | 32.86 | 33.47 | 32.83 | 33.14 | 31,421 | +0.01(+0.03%) |
Oct 21, 2016 | 32.68 | 33.13 | 32.48 | 33.13 | 30,756 | +0.15(+0.45%) |
Oct 20, 2016 | 32.67 | 33.04 | 32.58 | 32.98 | 16,754 | +0.15(+0.46%) |
Oct 19, 2016 | 32.91 | 32.99 | 32.08 | 32.83 | 28,936 | -0.06(-0.18%) |
Oct 18, 2016 | 32.55 | 33.48 | 32.36 | 32.89 | 63,551 | +0.36(+1.11%) |
Oct 17, 2016 | 31.43 | 32.61 | 31.43 | 32.53 | 69,724 | +1.01(+3.20%) |
Oct 14, 2016 | 32.22 | 32.24 | 31.41 | 31.52 | 160,709 | -0.44(-1.38%) |
Oct 13, 2016 | 31.26 | 32.20 | 30.95 | 31.96 | 167,322 | +0.56(+1.78%) |
Oct 12, 2016 | 32.10 | 32.34 | 31.26 | 31.40 | 139,132 | -0.78(-2.42%) |
Oct 11, 2016 | 31.90 | 32.57 | 31.67 | 32.18 | 61,026 | +0.07(+0.22%) |
Oct 10, 2016 | 31.98 | 33.10 | 31.16 | 32.11 | 175,518 | +0.27(+0.85%) |
Oct 07, 2016 | 32.00 | 32.27 | 31.46 | 31.84 | 120,623 | +0.05(+0.16%) |
Oct 06, 2016 | 31.64 | 32.05 | 31.33 | 31.79 | 331,408 | +0.11(+0.35%) |
Oct 05, 2016 | 30.98 | 32.19 | 30.53 | 31.68 | 198,480 | +0.97(+3.16%) |
Oct 04, 2016 | 31.46 | 31.48 | 30.30 | 30.71 | 34,080 | -0.29(-0.94%) |
Oct 03, 2016 | 30.88 | 31.48 | 30.00 | 31.00 | 26,060 | +0.19(+0.62%) |
Sep 30, 2016 | 29.76 | 31.09 | 29.76 | 30.81 | 17,863 | +1.09(+3.67%) |
Sep 29, 2016 | 30.25 | 31.20 | 29.30 | 29.72 | 42,857 | -0.51(-1.69%) |
Sep 28, 2016 | 29.73 | 31.58 | 29.52 | 30.23 | 316,736 | +0.74(+2.51%) |
Sep 27, 2016 | 29.35 | 30.79 | 29.35 | 29.49 | 186,803 | -0.01(-0.03%) |
Sep 26, 2016 | 30.23 | 30.44 | 29.05 | 29.50 | 95,275 | -0.99(-3.25%) |
Sep 23, 2016 | 31.38 | 31.50 | 30.15 | 30.49 | 79,609 | -0.69(-2.21%) |
Sep 22, 2016 | 31.38 | 31.94 | 30.90 | 31.18 | 77,284 | +0.20(+0.65%) |
Sep 21, 2016 | 31.36 | 32.01 | 30.65 | 30.98 | 62,927 | +0.00(+0.00%) |
Sep 20, 2016 | 31.08 | 31.59 | 30.52 | 30.98 | 101,606 | +0.09(+0.29%) |
Sep 19, 2016 | 31.38 | 33.04 | 30.77 | 30.89 | 142,109 | -1.76(-5.39%) |
Sep 16, 2016 | 32.52 | 33.28 | 32.32 | 32.65 | 48,382 | +0.20(+0.62%) |
Sep 15, 2016 | 33.81 | 33.98 | 32.16 | 32.45 | 75,654 | -1.13(-3.37%) |
Sep 14, 2016 | 31.53 | 33.64 | 31.19 | 33.58 | 169,352 | +1.91(+6.03%) |
Sep 13, 2016 | 31.53 | 31.85 | 31.15 | 31.67 | 66,984 | +0.27(+0.86%) |
Sep 12, 2016 | 30.28 | 31.48 | 30.28 | 31.40 | 19,682 | +1.12(+3.70%) |
Sep 09, 2016 | 31.12 | 31.72 | 30.22 | 30.28 | 48,403 | -1.30(-4.12%) |
Sep 08, 2016 | 29.68 | 31.58 | 29.68 | 31.58 | 31,629 | +1.13(+3.71%) |
Sep 07, 2016 | 29.48 | 30.66 | 29.38 | 30.45 | 44,842 | +0.68(+2.28%) |
Sep 06, 2016 | 29.14 | 29.87 | 29.14 | 29.77 | 24,110 | +0.28(+0.96%) |
Sep 02, 2016 | 29.40 | 29.49 | 29.49 | 29.49 | 8,700 | +0.09(+0.31%) |
Sep 01, 2016 | 28.69 | 29.46 | 28.45 | 29.40 | 47,656 | +0.69(+2.40%) |
Aug 31, 2016 | 29.08 | 29.43 | 28.10 | 28.71 | 36,727 | -0.54(-1.85%) |
Aug 30, 2016 | 28.37 | 29.46 | 28.22 | 29.25 | 20,392 | +0.72(+2.52%) |
Aug 29, 2016 | 28.23 | 28.89 | 27.67 | 28.53 | 12,495 | +0.54(+1.93%) |
Aug 26, 2016 | 27.82 | 28.63 | 27.80 | 27.99 | 29,465 | -0.01(-0.04%) |
Aug 25, 2016 | 28.30 | 28.97 | 27.72 | 28.00 | 61,589 | +0.00(+0.00%) |
Aug 24, 2016 | 29.45 | 29.45 | 27.80 | 28.00 | 40,788 | -1.41(-4.79%) |
Aug 23, 2016 | 29.01 | 29.66 | 28.51 | 29.41 | 20,797 | +0.31(+1.07%) |
Aug 22, 2016 | 29.82 | 29.82 | 28.58 | 29.10 | 29,347 | -0.50(-1.69%) |
Aug 19, 2016 | 29.40 | 29.60 | 28.80 | 29.60 | 47,713 | +0.89(+3.10%) |
Aug 18, 2016 | 28.95 | 29.04 | 27.80 | 28.71 | 30,126 | +0.49(+1.74%) |
Aug 17, 2016 | 29.11 | 29.40 | 27.58 | 28.22 | 47,881 | -1.14(-3.88%) |
Aug 16, 2016 | 28.47 | 29.37 | 28.39 | 29.36 | 32,486 | +0.43(+1.49%) |
Aug 15, 2016 | 28.31 | 28.93 | 27.40 | 28.93 | 120,970 | +0.78(+2.77%) |
Aug 12, 2016 | 27.63 | 28.48 | 27.50 | 28.15 | 68,523 | +0.65(+2.36%) |
Aug 11, 2016 | 27.62 | 28.20 | 27.12 | 27.50 | 77,645 | -0.01(-0.04%) |
Aug 10, 2016 | 27.50 | 28.24 | 27.44 | 27.51 | 92,228 | +0.22(+0.81%) |
Aug 09, 2016 | 26.71 | 27.48 | 26.42 | 27.29 | 21,723 | +0.75(+2.83%) |
Aug 08, 2016 | 26.47 | 27.69 | 26.47 | 26.54 | 49,480 | +0.05(+0.19%) |
Aug 05, 2016 | 26.32 | 26.74 | 26.05 | 26.49 | 39,409 | +0.38(+1.46%) |
Aug 04, 2016 | 26.78 | 27.04 | 26.05 | 26.11 | 24,059 | -0.48(-1.81%) |
Aug 03, 2016 | 26.29 | 26.98 | 25.83 | 26.59 | 48,346 | +0.87(+3.38%) |
Aug 02, 2016 | 25.76 | 26.00 | 25.50 | 25.72 | 67,927 | -0.21(-0.81%) |
Aug 01, 2016 | 26.00 | 26.25 | 24.53 | 25.93 | 141,784 | -0.31(-1.18%) |
Jul 29, 2016 | 27.48 | 27.83 | 26.24 | 26.24 | 61,994 | -1.16(-4.23%) |
Jul 28, 2016 | 27.44 | 27.91 | 26.84 | 27.40 | 47,458 | +0.02(+0.07%) |
Jul 27, 2016 | 27.00 | 27.80 | 26.80 | 27.38 | 23,303 | +0.47(+1.75%) |
Jul 26, 2016 | 27.00 | 27.80 | 26.76 | 26.91 | 37,237 | -0.16(-0.59%) |
Jul 25, 2016 | 27.28 | 27.53 | 27.00 | 27.07 | 39,121 | -0.23(-0.84%) |
Jul 22, 2016 | 27.72 | 28.19 | 27.01 | 27.30 | 41,468 | -0.33(-1.19%) |
Jul 21, 2016 | 29.25 | 29.62 | 27.45 | 27.63 | 80,756 | -1.49(-5.12%) |
Jul 20, 2016 | 28.16 | 29.85 | 28.00 | 29.12 | 118,981 | +1.11(+3.96%) |
Jul 19, 2016 | 28.79 | 29.07 | 28.01 | 28.01 | 42,410 | -0.72(-2.51%) |
Jul 18, 2016 | 29.38 | 29.54 | 28.58 | 28.73 | 55,188 | -0.81(-2.74%) |
Jul 15, 2016 | 29.86 | 30.00 | 28.32 | 29.54 | 56,401 | +0.15(+0.51%) |
Jul 14, 2016 | 29.79 | 29.79 | 28.50 | 29.39 | 49,208 | -0.36(-1.21%) |
Jul 13, 2016 | 29.54 | 29.96 | 29.30 | 29.75 | 49,621 | +0.25(+0.85%) |
Jul 12, 2016 | 30.00 | 30.34 | 28.96 | 29.50 | 59,376 | -0.56(-1.86%) |
Jul 11, 2016 | 29.40 | 30.48 | 29.10 | 30.06 | 55,783 | +0.88(+3.02%) |
Jul 08, 2016 | 29.00 | 29.60 | 28.86 | 29.18 | 25,753 | +0.37(+1.28%) |
Jul 07, 2016 | 28.83 | 30.20 | 28.80 | 28.81 | 61,798 | -0.51(-1.74%) |
Jul 05, 2016 | 29.66 | 30.35 | 28.91 | 29.32 | 24,843 | -0.32(-1.08%) |