Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.20 | 34.20 | 33.29 | 33.47 | 1,251,978 | -0.63(-1.84%) |
Apr 27, 2017 | 33.91 | 34.18 | 33.61 | 34.10 | 1,575,088 | +0.14(+0.40%) |
Apr 26, 2017 | 33.87 | 34.31 | 33.87 | 33.96 | 1,517,175 | +0.04(+0.12%) |
Apr 25, 2017 | 33.94 | 34.13 | 33.61 | 33.92 | 495,746 | +0.39(+1.17%) |
Apr 24, 2017 | 33.43 | 33.73 | 33.13 | 33.53 | 1,158,164 | +0.84(+2.57%) |
Apr 21, 2017 | 32.70 | 32.74 | 32.09 | 32.69 | 949,318 | -0.05(-0.15%) |
Apr 20, 2017 | 33.04 | 33.04 | 32.43 | 32.74 | 1,428,077 | +0.02(+0.06%) |
Apr 19, 2017 | 33.27 | 33.49 | 32.64 | 32.72 | 940,934 | -0.30(-0.92%) |
Apr 18, 2017 | 32.34 | 33.12 | 32.13 | 33.02 | 1,260,397 | +0.37(+1.14%) |
Apr 17, 2017 | 31.95 | 32.66 | 31.60 | 32.65 | 1,460,063 | +0.74(+2.33%) |
Apr 13, 2017 | 32.10 | 32.47 | 31.80 | 31.91 | 1,591,090 | -0.36(-1.12%) |
Apr 12, 2017 | 32.85 | 32.89 | 31.93 | 32.27 | 927,268 | -0.83(-2.51%) |
Apr 11, 2017 | 32.96 | 33.33 | 32.56 | 33.10 | 1,079,515 | +0.05(+0.15%) |
Apr 10, 2017 | 32.27 | 33.47 | 32.25 | 33.05 | 1,228,996 | +0.74(+2.30%) |
Apr 07, 2017 | 32.96 | 33.25 | 31.98 | 32.31 | 3,688,761 | -2.32(-6.70%) |
Apr 06, 2017 | 34.26 | 34.89 | 34.15 | 34.63 | 548,674 | +0.37(+1.09%) |
Apr 05, 2017 | 34.50 | 34.94 | 34.05 | 34.26 | 1,544,849 | +0.15(+0.43%) |
Apr 04, 2017 | 34.02 | 34.65 | 33.95 | 34.11 | 946,423 | -0.01(-0.03%) |
Apr 03, 2017 | 34.98 | 35.30 | 33.76 | 34.12 | 676,896 | -0.70(-2.02%) |
Mar 31, 2017 | 34.74 | 35.24 | 34.60 | 34.82 | 593,545 | -0.03(-0.08%) |
Mar 30, 2017 | 34.42 | 35.22 | 34.42 | 34.85 | 841,026 | +0.57(+1.66%) |
Mar 29, 2017 | 33.70 | 34.38 | 33.52 | 34.29 | 659,047 | +0.51(+1.51%) |
Mar 28, 2017 | 33.03 | 33.97 | 33.03 | 33.78 | 794,815 | +0.65(+1.95%) |
Mar 27, 2017 | 32.74 | 33.26 | 32.40 | 33.13 | 1,012,302 | -0.23(-0.70%) |
Mar 24, 2017 | 33.86 | 34.15 | 33.20 | 33.37 | 608,632 | -0.43(-1.27%) |
Mar 23, 2017 | 33.71 | 34.14 | 33.51 | 33.80 | 683,437 | +0.08(+0.23%) |
Mar 22, 2017 | 33.07 | 33.87 | 33.07 | 33.72 | 1,104,418 | +0.37(+1.11%) |
Mar 21, 2017 | 34.64 | 34.73 | 32.97 | 33.35 | 999,407 | -1.03(-2.99%) |
Mar 20, 2017 | 34.83 | 34.93 | 34.23 | 34.37 | 513,089 | -0.51(-1.46%) |
Mar 17, 2017 | 35.43 | 35.50 | 34.50 | 34.88 | 2,115,938 | -0.42(-1.19%) |
Mar 16, 2017 | 35.86 | 35.93 | 35.17 | 35.30 | 989,615 | -0.26(-0.74%) |
Mar 15, 2017 | 35.13 | 35.77 | 34.87 | 35.57 | 1,345,313 | +0.62(+1.76%) |
Mar 14, 2017 | 35.20 | 35.21 | 34.21 | 34.95 | 822,478 | -0.52(-1.46%) |
Mar 13, 2017 | 35.32 | 36.13 | 35.24 | 35.47 | 902,044 | +0.18(+0.50%) |
Mar 10, 2017 | 35.03 | 35.31 | 34.66 | 35.29 | 982,535 | +0.94(+2.73%) |
Mar 09, 2017 | 34.91 | 35.12 | 34.10 | 34.35 | 892,328 | -0.68(-1.95%) |
Mar 08, 2017 | 35.76 | 35.95 | 35.00 | 35.04 | 1,733,346 | -0.55(-1.54%) |
Mar 07, 2017 | 35.76 | 35.93 | 35.36 | 35.59 | 860,165 | -0.14(-0.38%) |
Mar 06, 2017 | 36.00 | 36.11 | 35.34 | 35.72 | 1,210,393 | -0.59(-1.62%) |
Mar 03, 2017 | 36.07 | 36.78 | 35.92 | 36.31 | 1,317,666 | +0.15(+0.41%) |
Mar 02, 2017 | 37.06 | 37.07 | 36.13 | 36.16 | 955,702 | -0.86(-2.33%) |
Mar 01, 2017 | 36.52 | 37.33 | 36.32 | 37.03 | 1,874,361 | +1.46(+4.10%) |
Feb 28, 2017 | 36.25 | 36.43 | 35.42 | 35.57 | 1,609,768 | -0.78(-2.15%) |
Feb 27, 2017 | 35.00 | 36.36 | 34.91 | 36.35 | 1,673,949 | +1.35(+3.86%) |
Feb 24, 2017 | 35.30 | 35.36 | 34.53 | 35.00 | 1,733,253 | -0.57(-1.60%) |
Feb 23, 2017 | 37.37 | 37.37 | 35.26 | 35.57 | 1,881,837 | -1.60(-4.32%) |
Feb 22, 2017 | 37.36 | 37.55 | 36.92 | 37.17 | 1,084,206 | -0.41(-1.09%) |
Feb 21, 2017 | 37.16 | 37.84 | 37.05 | 37.58 | 834,275 | +0.65(+1.75%) |
Feb 17, 2017 | 36.94 | 36.94 | 36.94 | 0 | -0.64(-1.69%) | |
Feb 16, 2017 | 37.86 | 38.07 | 37.06 | 37.57 | 480,613 | -0.44(-1.16%) |
Feb 15, 2017 | 37.47 | 38.10 | 37.37 | 38.01 | 860,910 | +0.50(+1.33%) |
Feb 14, 2017 | 36.95 | 37.54 | 36.38 | 37.52 | 788,985 | +0.42(+1.13%) |
Feb 13, 2017 | 37.77 | 37.97 | 36.98 | 37.09 | 881,242 | -0.48(-1.28%) |
Feb 10, 2017 | 37.36 | 37.58 | 36.64 | 37.57 | 1,400,106 | +0.30(+0.81%) |
Feb 09, 2017 | 36.23 | 37.43 | 36.08 | 37.27 | 1,728,601 | +1.04(+2.86%) |
Feb 08, 2017 | 37.23 | 37.23 | 35.96 | 36.23 | 1,335,442 | -1.07(-2.86%) |
Feb 07, 2017 | 38.01 | 38.43 | 36.71 | 37.30 | 1,991,869 | +0.95(+2.61%) |
Feb 06, 2017 | 36.33 | 36.55 | 35.98 | 36.35 | 1,865,425 | -0.07(-0.19%) |
Feb 03, 2017 | 36.24 | 36.80 | 35.85 | 36.42 | 787,641 | +0.66(+1.83%) |
Feb 02, 2017 | 36.27 | 36.35 | 35.51 | 35.76 | 783,713 | -0.64(-1.75%) |
Feb 01, 2017 | 36.52 | 36.90 | 35.95 | 36.40 | 765,902 | +0.26(+0.73%) |
Jan 31, 2017 | 36.19 | 36.58 | 35.46 | 36.14 | 970,954 | -0.07(-0.19%) |
Jan 30, 2017 | 36.69 | 36.69 | 35.66 | 36.20 | 1,238,425 | -0.85(-2.30%) |
Jan 27, 2017 | 37.72 | 38.03 | 36.91 | 37.06 | 873,134 | -0.70(-1.87%) |
Jan 26, 2017 | 38.40 | 38.65 | 37.41 | 37.76 | 1,025,161 | -0.53(-1.38%) |
Jan 25, 2017 | 37.25 | 38.47 | 37.08 | 38.29 | 2,066,252 | +1.67(+4.57%) |
Jan 24, 2017 | 34.86 | 36.79 | 34.83 | 36.61 | 1,834,450 | +2.06(+5.98%) |
Jan 23, 2017 | 34.63 | 34.73 | 34.00 | 34.55 | 751,100 | -0.14(-0.39%) |
Jan 20, 2017 | 34.80 | 35.01 | 34.46 | 34.69 | 596,437 | +0.09(+0.25%) |
Jan 19, 2017 | 35.03 | 35.37 | 34.30 | 34.60 | 707,354 | -0.33(-0.95%) |
Jan 18, 2017 | 34.71 | 34.98 | 34.50 | 34.93 | 872,098 | +0.39(+1.13%) |
Jan 17, 2017 | 35.24 | 35.51 | 34.48 | 34.54 | 619,031 | -0.65(-1.84%) |
Jan 13, 2017 | 35.19 | 35.19 | 35.19 | 0 | +0.43(+1.24%) | |
Jan 12, 2017 | 35.92 | 35.98 | 33.87 | 34.76 | 3,046,401 | -1.41(-3.90%) |
Jan 11, 2017 | 36.48 | 36.65 | 35.79 | 36.16 | 1,081,885 | -0.19(-0.51%) |
Jan 10, 2017 | 35.43 | 36.39 | 35.11 | 36.35 | 862,083 | +1.10(+3.11%) |
Jan 09, 2017 | 36.09 | 36.11 | 35.24 | 35.25 | 815,496 | -0.88(-2.44%) |
Jan 06, 2017 | 36.82 | 37.05 | 36.14 | 36.14 | 626,249 | -0.63(-1.70%) |
Jan 05, 2017 | 37.48 | 37.65 | 36.63 | 36.76 | 1,057,865 | -0.78(-2.08%) |
Jan 04, 2017 | 37.15 | 37.71 | 36.94 | 37.54 | 1,704,107 | +1.34(+3.70%) |
Jan 03, 2017 | 35.93 | 36.61 | 35.65 | 36.20 | 930,128 | +0.63(+1.76%) |
Dec 30, 2016 | 35.58 | 35.58 | 35.58 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 36.10 | 36.39 | 35.48 | 35.59 | 849,229 | -0.53(-1.46%) |
Dec 28, 2016 | 37.10 | 37.10 | 36.02 | 36.12 | 649,040 | -0.80(-2.17%) |
Dec 27, 2016 | 36.91 | 36.98 | 36.63 | 36.92 | 313,884 | +0.10(+0.27%) |
Dec 23, 2016 | 36.82 | 36.82 | 36.82 | 0 | -0.08(-0.21%) | |
Dec 22, 2016 | 36.83 | 37.15 | 36.69 | 36.90 | 752,293 | -0.05(-0.13%) |
Dec 21, 2016 | 37.07 | 37.19 | 36.75 | 36.95 | 816,165 | -0.13(-0.34%) |
Dec 20, 2016 | 37.29 | 37.46 | 36.90 | 37.07 | 1,327,765 | -0.06(-0.16%) |
Dec 19, 2016 | 36.71 | 37.53 | 36.58 | 37.13 | 1,013,364 | +0.03(+0.08%) |
Dec 16, 2016 | 37.41 | 37.63 | 37.03 | 37.10 | 1,858,018 | -0.23(-0.63%) |
Dec 15, 2016 | 37.26 | 37.84 | 36.82 | 37.34 | 1,213,751 | +0.05(+0.13%) |
Dec 14, 2016 | 38.09 | 38.16 | 37.22 | 37.29 | 1,675,210 | -0.81(-2.13%) |
Dec 13, 2016 | 39.25 | 39.36 | 37.94 | 38.10 | 1,302,269 | -0.61(-1.57%) |
Dec 12, 2016 | 39.26 | 39.84 | 38.64 | 38.71 | 1,116,793 | -0.55(-1.40%) |
Dec 09, 2016 | 39.24 | 39.30 | 38.61 | 39.26 | 1,037,219 | -0.01(-0.02%) |
Dec 08, 2016 | 38.37 | 39.68 | 38.21 | 39.27 | 2,269,497 | +1.11(+2.90%) |
Dec 07, 2016 | 37.81 | 38.21 | 37.51 | 38.16 | 1,502,305 | +0.70(+1.88%) |
Dec 06, 2016 | 36.41 | 37.75 | 36.41 | 37.46 | 2,048,482 | +0.94(+2.57%) |
Dec 05, 2016 | 36.45 | 36.63 | 36.28 | 36.52 | 1,841,774 | +0.37(+1.03%) |
Dec 02, 2016 | 35.95 | 36.16 | 35.32 | 36.15 | 991,869 | +0.26(+0.74%) |
Dec 01, 2016 | 35.92 | 36.44 | 35.74 | 35.88 | 1,502,759 | +0.31(+0.88%) |
Nov 30, 2016 | 35.81 | 36.39 | 35.42 | 35.57 | 2,386,131 | +0.13(+0.36%) |
Nov 29, 2016 | 36.04 | 36.40 | 35.36 | 35.44 | 2,507,333 | -0.73(-2.03%) |
Nov 28, 2016 | 36.83 | 36.93 | 35.93 | 36.17 | 1,601,622 | -0.68(-1.86%) |
Nov 25, 2016 | 36.93 | 36.99 | 36.66 | 36.86 | 542,451 | +0.07(+0.19%) |
Nov 23, 2016 | 36.79 | 36.79 | 36.79 | 0 | +0.46(+1.27%) | |
Nov 22, 2016 | 36.22 | 36.84 | 36.08 | 36.33 | 2,828,249 | +0.11(+0.30%) |
Nov 21, 2016 | 36.18 | 36.46 | 35.66 | 36.22 | 2,012,017 | +0.31(+0.87%) |
Nov 18, 2016 | 36.34 | 36.81 | 35.84 | 35.91 | 2,628,984 | -0.50(-1.37%) |
Nov 17, 2016 | 36.73 | 37.02 | 36.28 | 36.41 | 2,327,865 | -0.31(-0.85%) |
Nov 16, 2016 | 36.26 | 36.91 | 36.01 | 36.72 | 3,324,030 | -0.14(-0.37%) |
Nov 15, 2016 | 35.46 | 37.15 | 35.33 | 36.86 | 4,639,811 | +0.70(+1.95%) |
Nov 14, 2016 | 31.25 | 36.39 | 29.79 | 36.16 | 9,491,896 | +4.63(+14.68%) |
Nov 11, 2016 | 31.38 | 31.58 | 30.95 | 31.53 | 2,583,469 | +0.01(+0.03%) |
Nov 10, 2016 | 31.16 | 32.50 | 31.14 | 31.52 | 3,017,907 | +0.81(+2.65%) |
Nov 09, 2016 | 29.30 | 31.42 | 28.95 | 30.70 | 4,464,664 | +3.43(+12.59%) |
Nov 08, 2016 | 26.84 | 27.58 | 26.53 | 27.27 | 1,040,827 | +0.41(+1.53%) |
Nov 07, 2016 | 26.99 | 27.09 | 26.68 | 26.86 | 633,737 | +0.52(+1.97%) |
Nov 04, 2016 | 26.51 | 26.78 | 26.08 | 26.34 | 624,208 | -0.31(-1.17%) |
Nov 03, 2016 | 26.61 | 26.73 | 26.15 | 26.65 | 805,818 | +0.13(+0.48%) |
Nov 02, 2016 | 26.71 | 27.15 | 26.47 | 26.53 | 634,682 | -0.30(-1.13%) |
Nov 01, 2016 | 27.48 | 27.48 | 26.61 | 26.83 | 882,767 | -0.42(-1.54%) |
Oct 31, 2016 | 27.35 | 27.39 | 27.06 | 27.25 | 1,120,666 | -0.03(-0.11%) |
Oct 28, 2016 | 26.81 | 27.65 | 26.81 | 27.28 | 843,649 | +0.50(+1.86%) |
Oct 27, 2016 | 27.01 | 27.07 | 26.59 | 26.78 | 1,091,965 | -0.13(-0.47%) |
Oct 26, 2016 | 26.24 | 27.11 | 26.18 | 26.91 | 1,325,140 | +0.45(+1.70%) |
Oct 25, 2016 | 26.62 | 26.62 | 25.89 | 26.46 | 1,414,072 | -0.18(-0.66%) |
Oct 24, 2016 | 26.78 | 26.98 | 26.49 | 26.63 | 1,108,886 | +0.23(+0.85%) |
Oct 21, 2016 | 26.42 | 26.73 | 25.99 | 26.41 | 2,266,138 | -0.27(-1.03%) |
Oct 20, 2016 | 27.06 | 27.27 | 26.67 | 26.68 | 1,306,465 | -0.58(-2.12%) |
Oct 19, 2016 | 27.43 | 27.44 | 26.97 | 27.26 | 576,973 | -0.08(-0.29%) |
Oct 18, 2016 | 27.69 | 27.73 | 27.33 | 27.34 | 908,622 | +0.10(+0.36%) |
Oct 17, 2016 | 27.39 | 27.45 | 26.90 | 27.24 | 1,017,031 | +0.23(+0.83%) |
Oct 14, 2016 | 27.46 | 27.50 | 26.96 | 27.02 | 674,948 | -0.22(-0.79%) |
Oct 13, 2016 | 26.91 | 27.34 | 26.74 | 27.23 | 797,631 | -0.05(-0.18%) |
Oct 12, 2016 | 27.20 | 27.40 | 26.93 | 27.28 | 2,430,536 | +0.06(+0.22%) |
Oct 11, 2016 | 27.97 | 28.08 | 27.22 | 27.22 | 1,422,444 | -1.01(-3.57%) |
Oct 10, 2016 | 28.12 | 28.68 | 28.23 | 28.23 | 1,088,859 | +0.11(+0.38%) |
Oct 07, 2016 | 28.59 | 28.69 | 28.11 | 28.12 | 743,778 | -0.55(-1.91%) |
Oct 06, 2016 | 28.79 | 28.80 | 28.36 | 28.67 | 1,110,397 | -0.25(-0.88%) |
Oct 05, 2016 | 28.84 | 29.03 | 28.73 | 28.92 | 871,684 | +0.41(+1.44%) |
Oct 04, 2016 | 29.16 | 29.35 | 28.48 | 28.51 | 1,008,944 | -0.56(-1.92%) |
Oct 03, 2016 | 28.95 | 29.19 | 28.74 | 29.07 | 837,331 | -0.02(-0.07%) |
Sep 30, 2016 | 28.92 | 29.27 | 28.73 | 29.09 | 1,277,448 | +0.30(+1.05%) |
Sep 29, 2016 | 28.84 | 29.13 | 28.67 | 28.79 | 931,726 | -0.06(-0.20%) |
Sep 28, 2016 | 28.36 | 28.89 | 28.13 | 28.85 | 1,316,498 | +0.55(+1.94%) |
Sep 27, 2016 | 27.60 | 28.33 | 27.60 | 28.30 | 991,460 | -0.05(-0.17%) |
Sep 26, 2016 | 27.68 | 28.70 | 27.62 | 28.35 | 1,082,093 | +0.42(+1.51%) |
Sep 23, 2016 | 28.05 | 28.60 | 27.92 | 27.93 | 1,151,846 | -0.22(-0.76%) |
Sep 22, 2016 | 27.97 | 28.19 | 27.77 | 28.14 | 953,383 | +0.58(+2.09%) |
Sep 21, 2016 | 27.11 | 27.60 | 26.97 | 27.56 | 1,592,183 | +0.56(+2.07%) |
Sep 20, 2016 | 27.68 | 27.77 | 27.00 | 27.01 | 1,061,438 | -0.58(-2.09%) |
Sep 19, 2016 | 27.51 | 27.92 | 27.47 | 27.58 | 634,144 | +0.27(+1.00%) |
Sep 16, 2016 | 27.24 | 27.48 | 27.06 | 27.31 | 1,218,441 | -0.38(-1.38%) |
Sep 15, 2016 | 27.38 | 27.83 | 27.38 | 27.69 | 693,241 | +0.22(+0.78%) |
Sep 14, 2016 | 27.64 | 27.78 | 27.24 | 27.48 | 1,749,423 | -0.29(-1.06%) |
Sep 13, 2016 | 28.08 | 28.24 | 27.50 | 27.77 | 1,393,565 | -0.68(-2.37%) |
Sep 12, 2016 | 27.85 | 28.68 | 27.85 | 28.44 | 1,123,200 | +0.21(+0.73%) |
Sep 09, 2016 | 29.22 | 29.28 | 28.19 | 28.24 | 1,026,178 | -1.25(-4.25%) |
Sep 08, 2016 | 29.72 | 29.99 | 29.45 | 29.49 | 944,811 | -0.24(-0.82%) |
Sep 07, 2016 | 29.61 | 29.85 | 29.12 | 29.74 | 863,018 | -0.03(-0.10%) |
Sep 06, 2016 | 30.09 | 30.25 | 29.57 | 29.77 | 797,101 | -0.23(-0.78%) |
Sep 02, 2016 | 30.10 | 30.00 | 30.00 | 30.00 | 760,359 | +0.22(+0.72%) |
Sep 01, 2016 | 30.16 | 30.43 | 29.39 | 29.79 | 1,326,605 | -0.38(-1.26%) |
Aug 31, 2016 | 31.05 | 31.05 | 30.05 | 30.17 | 1,446,541 | -0.99(-3.17%) |
Aug 30, 2016 | 31.44 | 31.57 | 31.06 | 31.16 | 934,253 | -0.30(-0.96%) |
Aug 29, 2016 | 31.20 | 31.63 | 31.18 | 31.46 | 558,663 | +0.25(+0.82%) |
Aug 26, 2016 | 31.65 | 31.74 | 31.16 | 31.20 | 852,019 | -0.28(-0.90%) |
Aug 25, 2016 | 31.43 | 31.74 | 31.40 | 31.49 | 617,657 | +0.00(+0.00%) |
Aug 24, 2016 | 32.00 | 32.16 | 31.48 | 31.49 | 896,920 | -0.50(-1.56%) |
Aug 23, 2016 | 31.86 | 32.16 | 31.79 | 31.99 | 1,476,774 | +0.45(+1.43%) |
Aug 22, 2016 | 31.06 | 31.75 | 30.52 | 31.54 | 1,131,361 | -0.26(-0.83%) |
Aug 19, 2016 | 31.60 | 31.81 | 31.16 | 31.80 | 2,124,021 | -0.01(-0.03%) |
Aug 18, 2016 | 31.31 | 31.83 | 31.13 | 31.81 | 2,397,537 | +0.53(+1.69%) |
Aug 17, 2016 | 32.56 | 32.61 | 30.97 | 31.28 | 3,878,409 | -1.44(-4.40%) |
Aug 16, 2016 | 34.16 | 34.20 | 32.60 | 32.72 | 4,939,532 | -1.61(-4.70%) |
Aug 15, 2016 | 34.03 | 34.45 | 33.88 | 34.34 | 803,810 | +0.54(+1.59%) |
Aug 12, 2016 | 34.30 | 34.38 | 33.58 | 33.80 | 1,009,531 | -0.56(-1.62%) |
Aug 11, 2016 | 34.03 | 34.75 | 34.03 | 34.35 | 3,605,515 | +0.34(+1.01%) |
Aug 10, 2016 | 34.28 | 34.34 | 33.71 | 34.01 | 2,759,922 | +0.05(+0.14%) |
Aug 09, 2016 | 34.67 | 34.81 | 33.91 | 33.96 | 1,917,863 | -0.70(-2.03%) |
Aug 08, 2016 | 35.13 | 35.24 | 34.65 | 34.67 | 1,210,865 | -0.36(-1.03%) |
Aug 05, 2016 | 34.36 | 35.14 | 34.19 | 35.03 | 1,277,722 | +0.90(+2.64%) |
Aug 04, 2016 | 34.23 | 34.46 | 34.12 | 34.13 | 620,831 | -0.23(-0.66%) |
Aug 03, 2016 | 34.04 | 34.35 | 33.99 | 34.35 | 385,177 | +0.32(+0.95%) |
Aug 02, 2016 | 34.59 | 34.61 | 33.81 | 34.03 | 888,601 | -0.55(-1.58%) |
Aug 01, 2016 | 34.54 | 35.04 | 34.18 | 34.58 | 1,170,435 | -0.15(-0.42%) |
Jul 29, 2016 | 35.13 | 35.15 | 34.56 | 34.73 | 1,424,390 | -0.44(-1.25%) |
Jul 28, 2016 | 35.17 | 35.34 | 34.90 | 35.17 | 443,681 | -0.23(-0.64%) |
Jul 27, 2016 | 35.13 | 35.42 | 35.08 | 35.39 | 1,091,943 | +0.30(+0.86%) |
Jul 26, 2016 | 34.25 | 35.13 | 34.20 | 35.09 | 1,007,449 | +0.84(+2.46%) |
Jul 25, 2016 | 33.85 | 34.28 | 33.71 | 34.25 | 574,877 | +0.23(+0.66%) |
Jul 22, 2016 | 34.26 | 34.26 | 33.86 | 34.02 | 757,887 | -0.38(-1.11%) |
Jul 21, 2016 | 34.11 | 34.45 | 34.09 | 34.40 | 1,109,137 | +0.33(+0.98%) |
Jul 20, 2016 | 33.46 | 34.14 | 33.17 | 34.07 | 1,053,888 | +0.53(+1.58%) |
Jul 19, 2016 | 33.76 | 33.90 | 33.40 | 33.54 | 1,340,385 | -0.29(-0.87%) |
Jul 18, 2016 | 33.48 | 34.03 | 33.36 | 33.84 | 701,836 | +0.23(+0.67%) |
Jul 15, 2016 | 33.75 | 33.92 | 33.47 | 33.61 | 774,808 | +0.07(+0.20%) |
Jul 14, 2016 | 33.51 | 33.92 | 33.47 | 33.54 | 603,030 | +0.29(+0.88%) |
Jul 13, 2016 | 33.47 | 33.55 | 33.11 | 33.25 | 775,261 | +0.00(+0.00%) |
Jul 12, 2016 | 32.66 | 33.28 | 32.48 | 33.25 | 1,370,246 | +0.98(+3.03%) |
Jul 11, 2016 | 32.29 | 32.73 | 32.19 | 32.27 | 659,369 | +0.13(+0.40%) |
Jul 08, 2016 | 31.42 | 32.25 | 31.08 | 32.14 | 1,045,682 | +1.07(+3.43%) |
Jul 07, 2016 | 30.89 | 31.28 | 30.78 | 31.08 | 951,134 | +0.32(+1.05%) |
Jul 06, 2016 | 30.11 | 30.77 | 29.96 | 30.75 | 810,946 | +0.39(+1.29%) |
Jul 05, 2016 | 30.49 | 30.65 | 29.98 | 30.36 | 818,509 | -0.57(-1.83%) |
Jul 01, 2016 | 31.10 | 30.93 | 30.93 | 30.93 | 806,962 | -0.16(-0.50%) |
Jun 30, 2016 | 30.20 | 31.09 | 29.94 | 31.09 | 1,293,080 | +1.04(+3.45%) |
Jun 29, 2016 | 30.04 | 30.09 | 29.57 | 30.05 | 1,241,442 | +0.52(+1.76%) |
Jun 28, 2016 | 29.26 | 29.56 | 28.97 | 29.53 | 1,282,754 | +0.71(+2.48%) |
Jun 27, 2016 | 29.52 | 29.63 | 28.69 | 28.82 | 1,832,519 | -1.39(-4.60%) |
Jun 24, 2016 | 31.50 | 31.72 | 29.92 | 30.21 | 2,169,172 | -3.00(-9.05%) |
Jun 23, 2016 | 32.40 | 33.32 | 32.38 | 33.21 | 1,582,198 | +1.40(+4.40%) |
Jun 22, 2016 | 32.26 | 32.37 | 31.81 | 31.81 | 568,465 | -0.31(-0.97%) |
Jun 21, 2016 | 32.08 | 32.36 | 31.73 | 32.12 | 785,888 | -0.01(-0.03%) |
Jun 20, 2016 | 32.02 | 32.41 | 31.91 | 32.13 | 1,238,896 | +0.65(+2.05%) |
Jun 17, 2016 | 31.29 | 31.63 | 31.11 | 31.49 | 1,202,091 | +0.38(+1.23%) |
Jun 16, 2016 | 30.82 | 31.13 | 30.35 | 31.11 | 991,097 | +0.07(+0.22%) |
Jun 15, 2016 | 30.93 | 31.26 | 30.78 | 31.04 | 943,824 | +0.22(+0.70%) |
Jun 14, 2016 | 31.22 | 31.52 | 30.79 | 30.82 | 1,055,701 | -0.45(-1.44%) |
Jun 13, 2016 | 31.71 | 32.14 | 31.26 | 31.27 | 1,507,613 | -0.76(-2.38%) |
Jun 10, 2016 | 31.97 | 32.11 | 31.68 | 32.04 | 1,240,878 | -0.47(-1.44%) |
Jun 09, 2016 | 32.09 | 32.51 | 31.94 | 32.51 | 856,335 | +0.10(+0.30%) |
Jun 08, 2016 | 32.19 | 32.57 | 32.01 | 32.41 | 1,441,276 | +0.36(+1.13%) |
Jun 07, 2016 | 31.87 | 32.11 | 31.80 | 32.05 | 636,195 | +0.19(+0.58%) |
Jun 06, 2016 | 31.53 | 32.01 | 31.26 | 31.86 | 1,099,410 | +0.56(+1.78%) |
Jun 03, 2016 | 31.43 | 31.43 | 30.85 | 31.30 | 666,918 | -0.06(-0.19%) |
Jun 02, 2016 | 31.14 | 31.39 | 30.99 | 31.36 | 633,019 | -0.04(-0.12%) |
Jun 01, 2016 | 31.24 | 31.48 | 31.05 | 31.40 | 655,274 | -0.02(-0.06%) |
May 31, 2016 | 31.45 | 31.82 | 31.28 | 31.42 | 884,537 | -0.03(-0.09%) |
May 27, 2016 | 31.20 | 31.45 | 31.45 | 31.45 | 623,821 | +0.13(+0.41%) |
May 26, 2016 | 31.80 | 31.92 | 31.32 | 31.32 | 702,621 | -0.35(-1.11%) |
May 25, 2016 | 31.71 | 31.86 | 31.45 | 31.67 | 899,804 | +0.26(+0.84%) |
May 24, 2016 | 30.95 | 31.42 | 30.68 | 31.41 | 1,007,137 | +0.67(+2.16%) |
May 23, 2016 | 30.82 | 30.98 | 30.65 | 30.74 | 561,339 | -0.20(-0.63%) |
May 20, 2016 | 31.01 | 31.26 | 30.82 | 30.94 | 575,764 | +0.15(+0.48%) |
May 19, 2016 | 30.78 | 31.10 | 30.38 | 30.79 | 650,977 | -0.31(-1.01%) |
May 18, 2016 | 31.49 | 31.73 | 30.93 | 31.11 | 700,753 | -0.60(-1.88%) |
May 17, 2016 | 31.84 | 32.29 | 31.69 | 31.70 | 1,094,901 | -0.23(-0.74%) |
May 16, 2016 | 31.41 | 32.11 | 31.26 | 31.94 | 994,652 | +0.68(+2.16%) |
May 13, 2016 | 31.76 | 32.28 | 31.07 | 31.26 | 1,065,357 | -0.57(-1.78%) |
May 12, 2016 | 31.95 | 32.50 | 31.76 | 31.83 | 1,417,491 | +0.06(+0.18%) |
May 11, 2016 | 31.33 | 32.08 | 31.33 | 31.77 | 1,231,384 | +0.51(+1.63%) |
May 10, 2016 | 32.03 | 32.03 | 31.09 | 31.26 | 1,827,974 | +0.60(+1.95%) |
May 09, 2016 | 31.35 | 31.68 | 30.63 | 30.67 | 1,736,054 | -0.80(-2.55%) |
May 06, 2016 | 31.07 | 31.53 | 31.00 | 31.47 | 1,996,021 | +0.11(+0.34%) |
May 05, 2016 | 31.60 | 31.94 | 31.25 | 31.36 | 1,267,183 | -0.01(-0.03%) |
May 04, 2016 | 31.52 | 31.87 | 31.10 | 31.37 | 574,859 | -0.29(-0.93%) |
May 03, 2016 | 31.58 | 31.71 | 31.05 | 31.66 | 1,594,740 | -0.44(-1.37%) |