Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.50 | 31.85 | 31.00 | 31.15 | 105,642 | -0.55(-1.74%) |
Jul 28, 2017 | 31.50 | 32.05 | 31.30 | 31.70 | 49,848 | +0.15(+0.48%) |
Jul 27, 2017 | 31.35 | 31.75 | 31.00 | 31.55 | 64,837 | +0.25(+0.80%) |
Jul 26, 2017 | 31.25 | 31.55 | 31.15 | 31.30 | 61,362 | -0.05(-0.16%) |
Jul 25, 2017 | 30.60 | 31.55 | 30.60 | 31.35 | 133,351 | +0.85(+2.79%) |
Jul 24, 2017 | 30.90 | 30.90 | 30.35 | 30.50 | 38,755 | -0.35(-1.13%) |
Jul 21, 2017 | 30.90 | 31.50 | 30.65 | 30.85 | 121,355 | +0.10(+0.33%) |
Jul 20, 2017 | 31.00 | 30.60 | 30.75 | 14,505 | +0.10(+0.33%) | |
Jul 19, 2017 | 30.45 | 31.11 | 30.45 | 30.65 | 108,681 | +0.20(+0.66%) |
Jul 18, 2017 | 30.60 | 30.88 | 30.20 | 30.45 | 79,048 | -0.20(-0.65%) |
Jul 17, 2017 | 30.40 | 30.85 | 30.25 | 30.65 | 92,362 | +0.25(+0.82%) |
Jul 14, 2017 | 29.80 | 30.55 | 29.65 | 30.40 | 176,613 | +0.55(+1.84%) |
Jul 13, 2017 | 29.85 | 30.15 | 29.50 | 29.85 | 40,211 | +0.00(+0.00%) |
Jul 12, 2017 | 29.30 | 30.10 | 29.20 | 29.85 | 45,606 | +0.70(+2.40%) |
Jul 11, 2017 | 29.50 | 29.70 | 28.90 | 29.15 | 101,403 | -0.40(-1.35%) |
Jul 10, 2017 | 29.75 | 30.40 | 29.50 | 29.55 | 99,116 | -0.25(-0.84%) |
Jul 07, 2017 | 29.75 | 30.10 | 29.50 | 29.80 | 57,022 | +0.10(+0.34%) |
Jul 06, 2017 | 30.05 | 30.20 | 29.50 | 29.70 | 73,686 | -0.55(-1.82%) |
Jul 05, 2017 | 30.90 | 31.15 | 29.50 | 30.25 | 60,365 | -0.60(-1.94%) |
Jul 03, 2017 | 30.50 | 31.05 | 30.50 | 30.85 | 49,284 | +0.60(+1.98%) |
Jun 30, 2017 | 30.75 | 30.75 | 30.05 | 30.25 | 93,611 | -0.35(-1.14%) |
Jun 29, 2017 | 31.15 | 31.15 | 30.30 | 30.60 | 129,458 | -0.55(-1.77%) |
Jun 28, 2017 | 30.30 | 31.20 | 30.20 | 31.15 | 42,665 | +1.05(+3.49%) |
Jun 27, 2017 | 30.70 | 30.88 | 30.05 | 30.10 | 62,632 | -0.65(-2.11%) |
Jun 26, 2017 | 30.10 | 30.90 | 30.10 | 30.75 | 56,945 | +0.70(+2.33%) |
Jun 23, 2017 | 29.30 | 30.25 | 29.30 | 30.05 | 369,009 | +0.55(+1.86%) |
Jun 22, 2017 | 29.80 | 30.07 | 29.40 | 29.50 | 77,870 | -0.30(-1.01%) |
Jun 21, 2017 | 30.00 | 30.25 | 29.75 | 29.80 | 68,866 | -0.20(-0.67%) |
Jun 20, 2017 | 30.30 | 30.35 | 29.80 | 30.00 | 66,990 | -0.35(-1.15%) |
Jun 19, 2017 | 30.85 | 30.85 | 30.25 | 30.35 | 87,250 | -0.35(-1.14%) |
Jun 16, 2017 | 30.90 | 30.90 | 30.25 | 30.70 | 63,280 | -0.40(-1.29%) |
Jun 15, 2017 | 30.85 | 31.15 | 30.75 | 31.10 | 40,362 | +0.10(+0.32%) |
Jun 14, 2017 | 31.35 | 31.60 | 30.82 | 31.00 | 66,805 | -0.35(-1.12%) |
Jun 13, 2017 | 31.40 | 31.40 | 31.00 | 31.35 | 38,755 | +0.05(+0.16%) |
Jun 12, 2017 | 31.00 | 31.48 | 31.00 | 31.30 | 57,823 | +0.35(+1.13%) |
Jun 09, 2017 | 30.85 | 31.30 | 30.70 | 30.95 | 71,386 | +0.10(+0.32%) |
Jun 08, 2017 | 30.60 | 31.30 | 30.55 | 30.85 | 51,943 | +0.00(+0.00%) |
Jun 07, 2017 | 30.90 | 31.10 | 30.70 | 30.85 | 39,607 | +0.00(+0.00%) |
Jun 06, 2017 | 31.00 | 31.15 | 30.75 | 30.85 | 48,884 | -0.35(-1.12%) |
Jun 05, 2017 | 31.10 | 31.30 | 30.80 | 31.20 | 34,131 | -0.10(-0.32%) |
Jun 02, 2017 | 31.55 | 31.85 | 31.10 | 31.30 | 52,418 | +0.00(+0.00%) |
Jun 01, 2017 | 30.15 | 31.35 | 30.00 | 31.30 | 84,330 | +1.30(+4.33%) |
May 31, 2017 | 30.45 | 30.65 | 29.95 | 30.00 | 82,492 | -0.45(-1.48%) |
May 30, 2017 | 31.00 | 31.45 | 30.35 | 30.45 | 61,163 | -0.55(-1.77%) |
May 26, 2017 | 31.25 | 31.35 | 30.85 | 31.00 | 56,498 | -0.25(-0.80%) |
May 25, 2017 | 30.75 | 31.65 | 30.65 | 31.25 | 109,258 | +0.50(+1.63%) |
May 24, 2017 | 30.50 | 30.85 | 30.20 | 30.75 | 97,216 | +0.45(+1.49%) |
May 23, 2017 | 30.15 | 30.55 | 30.10 | 30.30 | 164,270 | +0.15(+0.50%) |
May 22, 2017 | 30.90 | 30.95 | 29.95 | 30.15 | 114,061 | -0.70(-2.27%) |
May 19, 2017 | 30.30 | 31.27 | 30.10 | 30.85 | 151,500 | +0.80(+2.66%) |
May 18, 2017 | 31.70 | 31.85 | 29.90 | 30.05 | 202,961 | -1.65(-5.21%) |
May 17, 2017 | 33.15 | 33.75 | 31.65 | 31.70 | 129,925 | -1.75(-5.23%) |
May 16, 2017 | 33.65 | 33.90 | 33.30 | 33.45 | 97,823 | -0.20(-0.59%) |
May 15, 2017 | 33.45 | 33.75 | 33.20 | 33.65 | 35,556 | +0.30(+0.90%) |
May 12, 2017 | 34.10 | 34.10 | 33.23 | 33.35 | 46,746 | -0.70(-2.06%) |
May 11, 2017 | 34.55 | 34.70 | 33.95 | 34.05 | 88,175 | -0.65(-1.87%) |
May 10, 2017 | 33.75 | 34.95 | 32.76 | 34.70 | 158,056 | +0.80(+2.36%) |
May 09, 2017 | 33.50 | 34.20 | 33.15 | 33.90 | 75,089 | +0.30(+0.89%) |
May 08, 2017 | 34.00 | 34.10 | 33.00 | 33.60 | 97,137 | -0.40(-1.18%) |
May 05, 2017 | 34.50 | 34.80 | 33.95 | 34.00 | 93,506 | -0.30(-0.87%) |
May 04, 2017 | 34.30 | 34.38 | 33.65 | 34.30 | 92,789 | -0.20(-0.58%) |
May 03, 2017 | 35.15 | 35.25 | 34.35 | 34.50 | 37,458 | -0.80(-2.27%) |
May 02, 2017 | 35.15 | 35.60 | 34.65 | 35.30 | 82,677 | +0.25(+0.71%) |
May 01, 2017 | 35.35 | 35.75 | 34.90 | 35.05 | 73,379 | -0.45(-1.27%) |
Apr 28, 2017 | 35.20 | 35.80 | 35.00 | 35.50 | 52,884 | +0.45(+1.28%) |
Apr 27, 2017 | 35.30 | 35.30 | 34.40 | 35.05 | 44,288 | -0.30(-0.85%) |
Apr 26, 2017 | 35.25 | 35.45 | 34.85 | 35.35 | 42,440 | +0.00(+0.00%) |
Apr 25, 2017 | 35.40 | 35.60 | 34.95 | 35.35 | 29,452 | +0.05(+0.14%) |
Apr 24, 2017 | 35.85 | 35.85 | 35.10 | 35.30 | 56,847 | +0.10(+0.28%) |
Apr 21, 2017 | 35.45 | 35.70 | 35.05 | 35.20 | 49,198 | -0.40(-1.12%) |
Apr 20, 2017 | 35.34 | 35.75 | 35.10 | 35.60 | 37,139 | +0.30(+0.85%) |
Apr 19, 2017 | 35.40 | 35.70 | 34.80 | 35.30 | 49,917 | +0.10(+0.28%) |
Apr 18, 2017 | 35.65 | 35.70 | 35.05 | 35.20 | 50,372 | -0.45(-1.26%) |
Apr 17, 2017 | 36.15 | 36.15 | 34.95 | 35.65 | 100,897 | -0.50(-1.38%) |
Apr 13, 2017 | 36.95 | 36.95 | 36.15 | 36.15 | 82,795 | -0.70(-1.90%) |
Apr 12, 2017 | 37.00 | 37.16 | 36.70 | 36.85 | 79,160 | -0.10(-0.27%) |
Apr 11, 2017 | 37.00 | 37.35 | 36.70 | 36.95 | 82,970 | -0.05(-0.14%) |
Apr 10, 2017 | 36.90 | 37.10 | 36.70 | 37.00 | 144,657 | +0.20(+0.54%) |
Apr 07, 2017 | 36.30 | 36.85 | 36.20 | 36.80 | 71,938 | +0.40(+1.10%) |
Apr 06, 2017 | 35.90 | 36.50 | 35.55 | 36.40 | 102,515 | +0.70(+1.96%) |
Apr 05, 2017 | 35.80 | 36.05 | 35.40 | 35.70 | 116,284 | +0.05(+0.14%) |
Apr 04, 2017 | 36.20 | 36.20 | 34.95 | 35.65 | 99,953 | -0.50(-1.38%) |
Apr 03, 2017 | 35.55 | 36.35 | 35.40 | 36.15 | 106,818 | +0.80(+2.26%) |
Mar 31, 2017 | 35.10 | 35.50 | 34.80 | 35.35 | 115,931 | +0.35(+1.00%) |
Mar 30, 2017 | 34.50 | 35.00 | 34.25 | 35.00 | 63,406 | +0.70(+2.04%) |
Mar 29, 2017 | 33.70 | 34.30 | 33.60 | 34.30 | 50,275 | +0.45(+1.33%) |
Mar 28, 2017 | 33.55 | 33.90 | 33.35 | 33.85 | 68,838 | +0.10(+0.30%) |
Mar 27, 2017 | 33.95 | 33.95 | 33.45 | 33.75 | 48,590 | +0.00(+0.00%) |
Mar 24, 2017 | 33.65 | 33.90 | 33.35 | 33.75 | 50,680 | +0.05(+0.15%) |
Mar 23, 2017 | 33.45 | 33.93 | 33.40 | 33.70 | 63,059 | +0.15(+0.45%) |
Mar 22, 2017 | 33.25 | 33.60 | 32.85 | 33.55 | 58,111 | +0.10(+0.30%) |
Mar 21, 2017 | 33.45 | 33.65 | 32.92 | 33.45 | 42,490 | -0.05(-0.15%) |
Mar 20, 2017 | 33.85 | 33.85 | 33.15 | 33.50 | 45,812 | -0.25(-0.74%) |
Mar 17, 2017 | 32.55 | 34.00 | 32.50 | 33.75 | 110,573 | +1.10(+3.37%) |
Mar 16, 2017 | 32.40 | 32.65 | 32.25 | 32.65 | 41,184 | +0.40(+1.24%) |
Mar 15, 2017 | 31.98 | 32.40 | 31.95 | 32.25 | 24,102 | +0.10(+0.31%) |
Mar 14, 2017 | 32.00 | 32.40 | 31.60 | 32.15 | 86,189 | +0.15(+0.47%) |
Mar 13, 2017 | 31.60 | 32.10 | 31.35 | 32.00 | 22,207 | +0.75(+2.40%) |
Mar 10, 2017 | 32.15 | 32.17 | 31.25 | 31.25 | 44,060 | -0.65(-2.04%) |
Mar 09, 2017 | 32.25 | 32.45 | 31.82 | 31.90 | 16,270 | -0.25(-0.78%) |
Mar 08, 2017 | 32.40 | 32.40 | 32.01 | 32.15 | 22,280 | -0.20(-0.62%) |
Mar 07, 2017 | 32.15 | 32.60 | 32.10 | 32.35 | 48,260 | +0.20(+0.62%) |
Mar 06, 2017 | 32.40 | 32.50 | 31.85 | 32.15 | 41,653 | -0.50(-1.53%) |
Mar 03, 2017 | 32.95 | 33.05 | 32.35 | 32.65 | 19,693 | -0.45(-1.36%) |
Mar 02, 2017 | 32.90 | 33.15 | 32.65 | 33.10 | 45,732 | +0.25(+0.76%) |
Mar 01, 2017 | 33.05 | 33.20 | 32.60 | 32.85 | 37,739 | +0.18(+0.54%) |
Feb 28, 2017 | 32.90 | 33.00 | 32.60 | 32.67 | 28,819 | -0.18(-0.53%) |
Feb 27, 2017 | 32.75 | 33.00 | 32.60 | 32.85 | 71,788 | -0.10(-0.30%) |
Feb 24, 2017 | 33.00 | 33.25 | 32.75 | 32.95 | 31,205 | -0.20(-0.60%) |
Feb 23, 2017 | 32.85 | 33.25 | 32.35 | 33.15 | 27,232 | +0.25(+0.76%) |
Feb 22, 2017 | 32.85 | 32.95 | 32.50 | 32.90 | 31,520 | +0.05(+0.15%) |
Feb 21, 2017 | 32.55 | 33.40 | 32.55 | 32.85 | 40,113 | +0.20(+0.61%) |
Feb 17, 2017 | 32.65 | 32.65 | 32.65 | 0 | -0.60(-1.80%) | |
Feb 16, 2017 | 33.20 | 33.50 | 32.60 | 33.25 | 50,757 | +0.10(+0.30%) |
Feb 15, 2017 | 32.90 | 33.30 | 32.90 | 33.15 | 38,963 | +0.05(+0.15%) |
Feb 14, 2017 | 32.35 | 33.20 | 32.20 | 33.10 | 82,502 | +0.58(+1.77%) |
Feb 13, 2017 | 32.95 | 32.95 | 32.26 | 32.52 | 57,407 | -0.38(-1.14%) |
Feb 10, 2017 | 33.25 | 33.25 | 32.55 | 32.90 | 70,125 | -0.10(-0.30%) |
Feb 09, 2017 | 33.20 | 33.20 | 32.50 | 33.00 | 94,623 | +0.05(+0.15%) |
Feb 08, 2017 | 34.30 | 35.15 | 32.35 | 32.95 | 293,143 | -2.65(-7.44%) |
Feb 07, 2017 | 35.30 | 35.80 | 35.10 | 35.60 | 46,452 | +0.40(+1.14%) |
Feb 06, 2017 | 35.05 | 35.30 | 34.95 | 35.20 | 37,779 | -0.20(-0.56%) |
Feb 03, 2017 | 35.00 | 35.40 | 34.70 | 35.40 | 75,221 | +0.35(+1.00%) |
Feb 02, 2017 | 34.55 | 35.65 | 34.55 | 35.05 | 53,585 | +0.05(+0.14%) |
Feb 01, 2017 | 34.70 | 35.10 | 34.35 | 35.00 | 111,099 | +0.20(+0.57%) |
Jan 31, 2017 | 35.00 | 35.15 | 34.45 | 34.80 | 61,176 | -0.30(-0.85%) |
Jan 30, 2017 | 34.00 | 35.35 | 33.70 | 35.10 | 81,654 | +1.40(+4.15%) |
Jan 27, 2017 | 34.00 | 34.05 | 33.45 | 33.70 | 17,063 | -0.10(-0.30%) |
Jan 26, 2017 | 34.40 | 34.55 | 33.35 | 33.80 | 23,393 | -0.50(-1.46%) |
Jan 25, 2017 | 34.30 | 34.40 | 33.83 | 34.30 | 15,519 | +0.35(+1.03%) |
Jan 24, 2017 | 33.80 | 34.30 | 33.15 | 33.95 | 22,705 | +0.20(+0.59%) |
Jan 23, 2017 | 34.05 | 34.15 | 33.11 | 33.75 | 33,369 | -0.30(-0.88%) |
Jan 20, 2017 | 33.90 | 34.23 | 33.90 | 34.05 | 31,081 | +0.20(+0.59%) |
Jan 19, 2017 | 33.70 | 33.95 | 33.70 | 33.85 | 50,025 | +0.10(+0.30%) |
Jan 18, 2017 | 34.30 | 34.30 | 33.55 | 33.75 | 22,432 | -0.25(-0.74%) |
Jan 17, 2017 | 34.25 | 34.60 | 34.00 | 34.00 | 23,346 | -0.50(-1.45%) |
Jan 13, 2017 | 34.50 | 34.50 | 34.50 | 0 | +0.95(+2.83%) | |
Jan 12, 2017 | 34.00 | 34.00 | 33.25 | 33.55 | 16,316 | -0.50(-1.47%) |
Jan 11, 2017 | 34.30 | 34.35 | 33.80 | 34.05 | 16,892 | -0.25(-0.73%) |
Jan 10, 2017 | 33.85 | 34.35 | 33.65 | 34.30 | 20,305 | +0.65(+1.93%) |
Jan 09, 2017 | 34.40 | 34.40 | 33.30 | 33.65 | 25,388 | -0.75(-2.18%) |
Jan 06, 2017 | 35.05 | 35.10 | 34.30 | 34.40 | 21,020 | -0.50(-1.43%) |
Jan 05, 2017 | 35.80 | 35.95 | 34.80 | 34.90 | 66,676 | -0.95(-2.65%) |
Jan 04, 2017 | 36.45 | 36.65 | 35.55 | 35.85 | 35,447 | -0.45(-1.24%) |
Jan 03, 2017 | 37.15 | 37.15 | 35.35 | 36.30 | 112,369 | -0.40(-1.09%) |
Dec 30, 2016 | 36.70 | 36.70 | 36.70 | 0 | +1.15(+3.23%) | |
Dec 29, 2016 | 35.40 | 35.85 | 35.25 | 35.55 | 15,936 | +0.10(+0.28%) |
Dec 28, 2016 | 35.05 | 35.50 | 34.95 | 35.45 | 20,101 | +0.25(+0.71%) |
Dec 27, 2016 | 35.20 | 35.80 | 35.05 | 35.20 | 38,611 | -0.05(-0.14%) |
Dec 23, 2016 | 35.25 | 35.25 | 35.25 | 0 | +0.75(+2.17%) | |
Dec 22, 2016 | 34.95 | 35.50 | 34.25 | 34.50 | 34,605 | -0.85(-2.40%) |
Dec 21, 2016 | 35.50 | 36.25 | 35.25 | 35.35 | 16,574 | -0.25(-0.70%) |
Dec 20, 2016 | 34.50 | 35.65 | 34.44 | 35.60 | 46,794 | +1.10(+3.19%) |
Dec 19, 2016 | 35.00 | 35.70 | 34.25 | 34.50 | 61,378 | -0.55(-1.57%) |
Dec 16, 2016 | 35.40 | 37.08 | 34.70 | 35.05 | 262,067 | -0.20(-0.57%) |
Dec 15, 2016 | 34.70 | 35.55 | 34.15 | 35.25 | 71,896 | +0.70(+2.03%) |
Dec 14, 2016 | 35.00 | 35.62 | 34.20 | 34.55 | 68,054 | -0.40(-1.14%) |
Dec 13, 2016 | 34.75 | 35.75 | 34.40 | 34.95 | 77,041 | +0.25(+0.72%) |
Dec 12, 2016 | 35.80 | 36.20 | 34.10 | 34.70 | 75,901 | -1.25(-3.48%) |
Dec 09, 2016 | 35.50 | 36.15 | 35.03 | 35.95 | 64,968 | +0.70(+1.99%) |
Dec 08, 2016 | 36.00 | 36.45 | 35.15 | 35.25 | 54,245 | -0.60(-1.67%) |
Dec 07, 2016 | 35.75 | 36.40 | 35.75 | 35.85 | 52,387 | +0.10(+0.28%) |
Dec 06, 2016 | 35.40 | 36.00 | 35.05 | 35.75 | 39,700 | +0.80(+2.29%) |
Dec 05, 2016 | 33.75 | 35.15 | 33.65 | 34.95 | 63,583 | +1.45(+4.33%) |
Dec 02, 2016 | 33.95 | 34.05 | 33.25 | 33.50 | 22,397 | -0.55(-1.62%) |
Dec 01, 2016 | 34.80 | 35.65 | 33.65 | 34.05 | 28,584 | -0.80(-2.30%) |
Nov 30, 2016 | 35.55 | 35.75 | 34.60 | 34.85 | 69,905 | -0.45(-1.27%) |
Nov 29, 2016 | 35.80 | 36.50 | 35.30 | 35.30 | 49,565 | -0.35(-0.98%) |
Nov 28, 2016 | 36.15 | 36.60 | 35.55 | 35.65 | 53,071 | -0.65(-1.79%) |
Nov 25, 2016 | 36.30 | 37.55 | 35.80 | 36.30 | 15,585 | -0.05(-0.14%) |
Nov 23, 2016 | 36.35 | 36.35 | 36.35 | 0 | +1.15(+3.27%) | |
Nov 22, 2016 | 34.90 | 35.80 | 34.55 | 35.20 | 66,273 | +0.28(+0.79%) |
Nov 21, 2016 | 34.50 | 35.35 | 34.50 | 34.92 | 30,102 | +0.22(+0.65%) |
Nov 18, 2016 | 34.05 | 34.70 | 34.05 | 34.70 | 33,047 | +0.60(+1.76%) |
Nov 17, 2016 | 33.45 | 34.30 | 33.15 | 34.10 | 25,027 | +0.80(+2.40%) |
Nov 16, 2016 | 32.33 | 33.35 | 32.33 | 33.30 | 22,840 | +0.85(+2.62%) |
Nov 15, 2016 | 33.05 | 33.10 | 32.30 | 32.45 | 44,895 | -0.85(-2.55%) |
Nov 14, 2016 | 33.60 | 34.85 | 33.20 | 33.30 | 43,326 | -0.35(-1.04%) |
Nov 11, 2016 | 33.10 | 34.25 | 33.10 | 33.65 | 62,399 | +0.80(+2.44%) |
Nov 10, 2016 | 34.60 | 34.60 | 32.45 | 32.85 | 56,423 | -2.05(-5.87%) |
Nov 09, 2016 | 35.20 | 35.90 | 34.00 | 34.90 | 55,391 | +0.15(+0.43%) |
Nov 08, 2016 | 30.90 | 35.37 | 30.90 | 34.75 | 105,010 | +2.45(+7.59%) |
Nov 07, 2016 | 31.60 | 32.45 | 31.55 | 32.30 | 29,755 | +0.80(+2.54%) |
Nov 04, 2016 | 31.25 | 31.65 | 31.10 | 31.50 | 52,459 | +0.00(+0.00%) |
Nov 03, 2016 | 31.50 | 31.65 | 31.23 | 31.50 | 29,759 | -0.05(-0.16%) |
Nov 02, 2016 | 32.05 | 32.30 | 31.30 | 31.55 | 26,748 | -0.65(-2.02%) |
Nov 01, 2016 | 32.75 | 32.95 | 31.95 | 32.20 | 45,995 | -0.50(-1.53%) |
Oct 31, 2016 | 32.60 | 32.85 | 32.50 | 32.70 | 34,008 | +0.04(+0.12%) |
Oct 28, 2016 | 32.29 | 32.90 | 32.27 | 32.66 | 35,809 | +0.36(+1.11%) |
Oct 27, 2016 | 32.26 | 32.64 | 32.10 | 32.30 | 53,722 | +0.17(+0.53%) |
Oct 26, 2016 | 31.80 | 32.20 | 31.64 | 32.13 | 68,330 | +0.62(+1.97%) |
Oct 25, 2016 | 31.68 | 31.82 | 31.27 | 31.51 | 57,573 | -0.09(-0.28%) |
Oct 24, 2016 | 31.08 | 31.63 | 31.01 | 31.60 | 38,058 | +0.79(+2.56%) |
Oct 21, 2016 | 30.30 | 30.86 | 30.05 | 30.81 | 39,623 | +0.33(+1.08%) |
Oct 20, 2016 | 31.46 | 31.50 | 30.35 | 30.48 | 37,798 | -1.11(-3.51%) |
Oct 19, 2016 | 31.64 | 32.13 | 31.30 | 31.59 | 38,715 | -0.16(-0.50%) |
Oct 18, 2016 | 32.69 | 32.69 | 31.73 | 31.75 | 33,899 | -0.65(-2.01%) |
Oct 17, 2016 | 32.20 | 32.74 | 32.12 | 32.40 | 49,635 | +0.00(+0.00%) |
Oct 14, 2016 | 32.53 | 32.79 | 32.35 | 32.40 | 33,226 | -0.07(-0.22%) |
Oct 13, 2016 | 32.79 | 32.86 | 32.26 | 32.47 | 50,420 | -0.52(-1.58%) |
Oct 12, 2016 | 32.08 | 33.06 | 31.91 | 32.99 | 71,376 | +0.90(+2.80%) |
Oct 11, 2016 | 33.05 | 33.13 | 32.09 | 32.09 | 42,360 | -1.20(-3.60%) |
Oct 10, 2016 | 33.17 | 33.40 | 32.72 | 33.29 | 153,104 | +0.57(+1.74%) |
Oct 07, 2016 | 33.62 | 33.62 | 32.30 | 32.72 | 87,472 | -0.79(-2.36%) |
Oct 06, 2016 | 33.50 | 34.22 | 33.48 | 33.51 | 94,726 | -0.20(-0.59%) |
Oct 05, 2016 | 34.84 | 35.01 | 33.71 | 33.71 | 101,158 | -0.88(-2.54%) |
Oct 04, 2016 | 36.14 | 36.32 | 34.44 | 34.59 | 191,421 | -1.35(-3.76%) |
Oct 03, 2016 | 35.53 | 35.98 | 35.39 | 35.94 | 46,696 | +0.39(+1.10%) |
Sep 30, 2016 | 36.08 | 36.40 | 35.54 | 35.55 | 100,183 | -0.64(-1.77%) |
Sep 29, 2016 | 36.22 | 36.40 | 36.05 | 36.19 | 46,950 | -0.18(-0.49%) |
Sep 28, 2016 | 36.14 | 36.40 | 36.00 | 36.37 | 111,829 | +0.12(+0.33%) |
Sep 27, 2016 | 36.19 | 36.39 | 34.60 | 36.25 | 61,633 | -0.02(-0.06%) |
Sep 26, 2016 | 36.67 | 36.96 | 36.20 | 36.27 | 143,574 | -0.18(-0.49%) |
Sep 23, 2016 | 36.04 | 36.86 | 35.67 | 36.45 | 174,657 | +0.25(+0.69%) |
Sep 22, 2016 | 35.23 | 36.25 | 35.17 | 36.20 | 156,289 | +1.18(+3.37%) |
Sep 21, 2016 | 35.09 | 35.33 | 33.65 | 35.02 | 158,047 | +0.22(+0.63%) |
Sep 20, 2016 | 34.30 | 34.91 | 34.17 | 34.80 | 134,114 | +0.56(+1.64%) |
Sep 19, 2016 | 33.97 | 34.27 | 33.57 | 34.24 | 82,043 | +0.51(+1.51%) |
Sep 16, 2016 | 34.16 | 34.37 | 33.55 | 33.73 | 272,336 | -0.40(-1.17%) |
Sep 15, 2016 | 34.17 | 34.29 | 33.70 | 34.13 | 126,528 | -0.06(-0.18%) |
Sep 14, 2016 | 33.50 | 34.26 | 32.90 | 34.19 | 196,818 | +0.56(+1.67%) |
Sep 13, 2016 | 31.71 | 34.00 | 30.50 | 33.63 | 187,000 | +0.17(+0.51%) |
Sep 12, 2016 | 33.07 | 33.76 | 32.24 | 33.46 | 188,849 | +0.19(+0.57%) |
Sep 09, 2016 | 33.05 | 33.38 | 32.87 | 33.27 | 173,224 | +0.19(+0.57%) |
Sep 08, 2016 | 32.94 | 33.10 | 32.75 | 33.08 | 45,464 | +0.00(+0.00%) |
Sep 07, 2016 | 32.84 | 33.12 | 32.78 | 33.08 | 52,151 | +0.15(+0.46%) |
Sep 06, 2016 | 32.62 | 32.95 | 29.16 | 32.93 | 41,479 | +0.25(+0.76%) |
Sep 02, 2016 | 32.37 | 32.68 | 32.68 | 32.68 | 83,900 | +0.48(+1.49%) |
Sep 01, 2016 | 32.14 | 32.35 | 31.54 | 32.20 | 28,399 | +0.18(+0.56%) |
Aug 31, 2016 | 31.99 | 32.18 | 31.57 | 32.02 | 33,948 | -0.07(-0.22%) |
Aug 30, 2016 | 31.78 | 32.33 | 31.55 | 32.09 | 36,545 | +0.50(+1.58%) |
Aug 29, 2016 | 30.94 | 31.83 | 30.81 | 31.59 | 24,402 | +0.62(+2.00%) |
Aug 26, 2016 | 30.76 | 31.53 | 30.76 | 30.97 | 23,276 | +0.09(+0.29%) |
Aug 25, 2016 | 30.80 | 30.94 | 30.36 | 30.88 | 28,370 | +0.11(+0.36%) |
Aug 24, 2016 | 30.38 | 30.86 | 30.18 | 30.77 | 54,647 | +0.27(+0.89%) |
Aug 23, 2016 | 30.74 | 30.74 | 30.33 | 30.50 | 28,077 | +0.22(+0.73%) |
Aug 22, 2016 | 30.40 | 30.87 | 30.01 | 30.28 | 30,451 | -0.16(-0.53%) |
Aug 19, 2016 | 30.22 | 30.73 | 30.18 | 30.44 | 32,494 | +0.26(+0.86%) |
Aug 18, 2016 | 30.07 | 30.28 | 29.91 | 30.18 | 29,929 | +0.01(+0.03%) |
Aug 17, 2016 | 30.11 | 30.40 | 29.85 | 30.17 | 22,303 | +0.16(+0.53%) |
Aug 16, 2016 | 30.74 | 30.74 | 29.98 | 30.01 | 44,343 | -0.85(-2.75%) |
Aug 15, 2016 | 30.08 | 30.97 | 29.86 | 30.86 | 43,306 | +0.57(+1.88%) |
Aug 12, 2016 | 30.23 | 30.67 | 30.01 | 30.29 | 45,232 | +0.06(+0.20%) |
Aug 11, 2016 | 30.56 | 30.57 | 30.18 | 30.23 | 40,123 | -0.07(-0.23%) |
Aug 10, 2016 | 31.99 | 31.99 | 30.23 | 30.30 | 42,209 | -0.50(-1.62%) |
Aug 09, 2016 | 31.52 | 31.52 | 30.62 | 30.80 | 21,033 | -0.72(-2.28%) |
Aug 08, 2016 | 32.74 | 32.77 | 31.39 | 31.52 | 30,650 | -1.27(-3.87%) |
Aug 05, 2016 | 31.80 | 32.92 | 31.80 | 32.79 | 93,383 | +1.19(+3.77%) |
Aug 04, 2016 | 31.73 | 31.96 | 31.26 | 31.60 | 29,050 | -0.15(-0.47%) |
Aug 03, 2016 | 30.66 | 31.84 | 30.66 | 31.75 | 28,504 | +0.83(+2.68%) |
Aug 02, 2016 | 30.73 | 31.18 | 30.33 | 30.92 | 30,572 | +0.26(+0.85%) |