Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.47 | 32.61 | 32.18 | 32.23 | 15,939 | -0.24(-0.74%) |
Apr 27, 2017 | 33.09 | 33.09 | 32.42 | 32.47 | 13,779 | -0.62(-1.88%) |
Apr 26, 2017 | 33.42 | 33.76 | 33.09 | 33.09 | 12,838 | +0.00(+0.00%) |
Apr 25, 2017 | 32.85 | 33.37 | 32.75 | 33.09 | 15,178 | +0.43(+1.32%) |
Apr 24, 2017 | 32.85 | 32.90 | 32.51 | 32.66 | 15,229 | +0.24(+0.74%) |
Apr 21, 2017 | 32.99 | 33.09 | 32.32 | 32.42 | 17,176 | -0.53(-1.60%) |
Apr 20, 2017 | 32.94 | 32.99 | 32.56 | 32.94 | 20,922 | +0.14(+0.44%) |
Apr 19, 2017 | 32.51 | 32.99 | 32.51 | 32.80 | 24,668 | +0.34(+1.03%) |
Apr 18, 2017 | 32.23 | 32.61 | 32.23 | 32.47 | 27,911 | +0.14(+0.44%) |
Apr 17, 2017 | 32.42 | 32.56 | 32.13 | 32.32 | 32,051 | +0.05(+0.15%) |
Apr 13, 2017 | 32.94 | 32.94 | 32.27 | 32.27 | 49,099 | -0.53(-1.61%) |
Apr 12, 2017 | 33.76 | 34.52 | 32.80 | 32.80 | 95,126 | -0.91(-2.70%) |
Apr 11, 2017 | 33.23 | 33.90 | 33.23 | 33.71 | 26,123 | +0.43(+1.29%) |
Apr 10, 2017 | 32.99 | 33.33 | 32.90 | 33.28 | 27,791 | +0.34(+1.02%) |
Apr 07, 2017 | 33.18 | 33.18 | 32.70 | 32.94 | 38,960 | +0.29(+0.88%) |
Apr 06, 2017 | 32.88 | 33.06 | 32.56 | 32.66 | 33,135 | -0.29(-0.87%) |
Apr 05, 2017 | 33.42 | 33.83 | 32.80 | 32.94 | 13,469 | -0.38(-1.15%) |
Apr 04, 2017 | 34.43 | 34.43 | 33.18 | 33.33 | 11,137 | -1.10(-3.20%) |
Apr 03, 2017 | 34.76 | 34.76 | 34.38 | 34.43 | 9,725 | -0.19(-0.55%) |
Mar 31, 2017 | 34.91 | 35.15 | 34.62 | 34.62 | 20,726 | -0.38(-1.09%) |
Mar 30, 2017 | 35.05 | 35.10 | 34.86 | 35.00 | 14,671 | -0.10(-0.27%) |
Mar 29, 2017 | 35.19 | 35.24 | 35.00 | 35.10 | 6,523 | -0.14(-0.41%) |
Mar 28, 2017 | 35.39 | 35.43 | 35.15 | 35.24 | 10,794 | -0.14(-0.41%) |
Mar 27, 2017 | 34.76 | 35.58 | 34.67 | 35.39 | 6,743 | +0.29(+0.82%) |
Mar 24, 2017 | 35.72 | 35.96 | 34.91 | 35.10 | 10,184 | -0.34(-0.95%) |
Mar 23, 2017 | 35.72 | 36.10 | 35.43 | 35.43 | 9,904 | -0.29(-0.80%) |
Mar 22, 2017 | 35.86 | 36.15 | 35.63 | 35.72 | 22,830 | -0.19(-0.53%) |
Mar 21, 2017 | 36.49 | 36.49 | 35.77 | 35.91 | 25,902 | -0.38(-1.06%) |
Mar 20, 2017 | 36.92 | 36.92 | 36.25 | 36.30 | 10,692 | -0.24(-0.66%) |
Mar 17, 2017 | 37.59 | 37.59 | 36.44 | 36.54 | 98,291 | -1.05(-2.80%) |
Mar 16, 2017 | 37.16 | 37.68 | 36.77 | 37.59 | 27,703 | +0.43(+1.16%) |
Mar 15, 2017 | 35.58 | 37.37 | 35.58 | 37.16 | 25,006 | +0.67(+1.84%) |
Mar 14, 2017 | 36.77 | 37.23 | 36.10 | 36.49 | 25,392 | -0.14(-0.39%) |
Mar 13, 2017 | 36.75 | 36.82 | 36.44 | 36.63 | 16,904 | +0.00(+0.00%) |
Mar 10, 2017 | 36.65 | 36.68 | 36.39 | 36.63 | 12,820 | +0.14(+0.39%) |
Mar 09, 2017 | 36.34 | 36.54 | 36.01 | 36.49 | 15,083 | +0.05(+0.13%) |
Mar 08, 2017 | 36.58 | 36.68 | 36.01 | 36.44 | 15,070 | +0.00(+0.00%) |
Mar 07, 2017 | 36.92 | 37.06 | 36.20 | 36.44 | 22,291 | -0.62(-1.68%) |
Mar 06, 2017 | 35.48 | 37.21 | 35.48 | 37.06 | 23,283 | +1.20(+3.34%) |
Mar 03, 2017 | 36.01 | 36.20 | 35.00 | 35.86 | 24,352 | -0.24(-0.66%) |
Mar 02, 2017 | 36.63 | 36.63 | 35.86 | 36.10 | 9,524 | -0.72(-1.95%) |
Mar 01, 2017 | 36.20 | 36.97 | 35.91 | 36.82 | 13,074 | +1.10(+3.08%) |
Feb 28, 2017 | 36.44 | 36.49 | 35.58 | 35.72 | 20,184 | -0.81(-2.23%) |
Feb 27, 2017 | 36.30 | 36.97 | 36.10 | 36.54 | 22,207 | +0.14(+0.39%) |
Feb 24, 2017 | 36.68 | 36.73 | 36.15 | 36.39 | 6,015 | -0.48(-1.30%) |
Feb 23, 2017 | 36.44 | 36.87 | 36.10 | 36.87 | 11,931 | +0.48(+1.32%) |
Feb 22, 2017 | 36.39 | 36.44 | 36.06 | 36.39 | 16,640 | -0.19(-0.52%) |
Feb 21, 2017 | 36.15 | 36.58 | 36.10 | 36.58 | 10,852 | +0.62(+1.73%) |
Feb 17, 2017 | 35.96 | 35.96 | 35.96 | 0 | +0.10(+0.27%) | |
Feb 16, 2017 | 35.58 | 36.15 | 35.36 | 35.86 | 14,311 | -0.29(-0.79%) |
Feb 15, 2017 | 35.82 | 36.15 | 35.82 | 36.15 | 11,483 | +0.10(+0.27%) |
Feb 14, 2017 | 35.15 | 36.10 | 34.62 | 36.06 | 35,528 | +0.81(+2.31%) |
Feb 13, 2017 | 34.81 | 35.34 | 34.81 | 35.24 | 17,546 | +0.53(+1.52%) |
Feb 10, 2017 | 34.67 | 34.76 | 34.43 | 34.72 | 22,823 | +0.14(+0.42%) |
Feb 09, 2017 | 34.59 | 34.59 | 34.29 | 34.57 | 8,486 | +0.10(+0.28%) |
Feb 08, 2017 | 34.67 | 34.86 | 34.19 | 34.48 | 10,969 | -0.24(-0.69%) |
Feb 07, 2017 | 34.67 | 35.05 | 34.57 | 34.72 | 9,563 | -0.05(-0.14%) |
Feb 06, 2017 | 34.95 | 35.38 | 34.62 | 34.76 | 21,722 | -0.38(-1.09%) |
Feb 03, 2017 | 34.09 | 35.15 | 34.09 | 35.15 | 8,154 | +1.01(+2.95%) |
Feb 02, 2017 | 34.38 | 34.42 | 34.00 | 34.14 | 14,161 | -0.38(-1.11%) |
Feb 01, 2017 | 33.71 | 34.72 | 33.71 | 34.52 | 22,902 | +0.81(+2.41%) |
Jan 31, 2017 | 33.33 | 33.71 | 33.09 | 33.71 | 14,342 | +0.34(+1.00%) |
Jan 30, 2017 | 33.42 | 33.42 | 32.99 | 33.37 | 16,522 | -0.34(-0.99%) |
Jan 27, 2017 | 34.19 | 34.24 | 33.52 | 33.71 | 8,109 | -0.29(-0.85%) |
Jan 26, 2017 | 34.05 | 34.19 | 33.95 | 34.00 | 15,245 | -0.14(-0.42%) |
Jan 25, 2017 | 34.14 | 34.24 | 33.33 | 34.14 | 26,712 | +0.53(+1.57%) |
Jan 24, 2017 | 32.85 | 33.76 | 32.85 | 33.61 | 14,445 | +0.67(+2.03%) |
Jan 23, 2017 | 32.75 | 33.04 | 32.51 | 32.94 | 11,915 | +0.05(+0.15%) |
Jan 20, 2017 | 32.75 | 32.90 | 32.42 | 32.90 | 10,508 | +0.10(+0.29%) |
Jan 19, 2017 | 32.51 | 33.23 | 32.13 | 32.80 | 18,058 | +0.24(+0.74%) |
Jan 18, 2017 | 32.90 | 33.09 | 32.37 | 32.56 | 13,583 | -0.10(-0.29%) |
Jan 17, 2017 | 32.90 | 32.94 | 32.32 | 32.66 | 24,742 | -0.19(-0.58%) |
Jan 13, 2017 | 32.85 | 32.85 | 32.85 | 0 | +0.38(+1.18%) | |
Jan 12, 2017 | 32.23 | 32.66 | 31.70 | 32.47 | 19,636 | -0.14(-0.44%) |
Jan 11, 2017 | 32.08 | 32.85 | 32.08 | 32.61 | 15,741 | -0.34(-1.02%) |
Jan 10, 2017 | 31.70 | 33.04 | 30.84 | 32.94 | 30,468 | +0.72(+2.23%) |
Jan 09, 2017 | 32.37 | 32.48 | 31.94 | 32.23 | 13,156 | -0.14(-0.44%) |
Jan 06, 2017 | 32.51 | 32.56 | 32.13 | 32.37 | 20,522 | -0.10(-0.29%) |
Jan 05, 2017 | 32.37 | 32.56 | 32.04 | 32.46 | 17,405 | +0.00(+0.00%) |
Jan 04, 2017 | 32.32 | 32.51 | 32.08 | 32.46 | 73,120 | +0.29(+0.89%) |
Jan 03, 2017 | 31.75 | 32.23 | 31.27 | 32.18 | 44,237 | +0.81(+2.59%) |
Dec 30, 2016 | 31.37 | 31.37 | 31.37 | 0 | -0.81(-2.52%) | |
Dec 29, 2016 | 32.13 | 32.18 | 31.89 | 32.18 | 14,945 | +0.00(+0.00%) |
Dec 28, 2016 | 32.27 | 32.37 | 31.65 | 32.18 | 23,458 | -0.05(-0.15%) |
Dec 27, 2016 | 31.70 | 32.46 | 31.65 | 32.23 | 24,149 | +0.72(+2.27%) |
Dec 23, 2016 | 31.51 | 31.51 | 31.51 | 0 | +0.33(+1.07%) | |
Dec 22, 2016 | 32.08 | 32.18 | 31.08 | 31.18 | 943,819 | -0.86(-2.68%) |
Dec 21, 2016 | 32.18 | 32.37 | 31.99 | 32.04 | 9,469 | -0.19(-0.59%) |
Dec 20, 2016 | 32.37 | 32.42 | 31.84 | 32.23 | 25,130 | +0.05(+0.15%) |
Dec 19, 2016 | 32.46 | 32.46 | 31.99 | 32.18 | 17,402 | -0.10(-0.30%) |
Dec 16, 2016 | 32.42 | 32.56 | 32.04 | 32.27 | 48,104 | +0.00(+0.00%) |
Dec 15, 2016 | 32.23 | 32.61 | 32.23 | 32.27 | 28,659 | +0.10(+0.30%) |
Dec 14, 2016 | 32.66 | 32.66 | 32.13 | 32.18 | 15,331 | -0.24(-0.74%) |
Dec 13, 2016 | 32.51 | 32.94 | 32.32 | 32.42 | 33,090 | +0.00(+0.00%) |
Dec 12, 2016 | 32.46 | 32.56 | 32.32 | 32.42 | 17,956 | -0.05(-0.15%) |
Dec 09, 2016 | 33.04 | 33.04 | 32.37 | 32.46 | 28,985 | -0.53(-1.59%) |
Dec 08, 2016 | 32.94 | 34.14 | 32.66 | 32.99 | 53,034 | +0.00(+0.00%) |
Dec 07, 2016 | 32.42 | 33.13 | 32.37 | 32.99 | 51,147 | +0.53(+1.62%) |
Dec 06, 2016 | 32.37 | 32.70 | 32.13 | 32.46 | 43,568 | +0.24(+0.74%) |
Dec 05, 2016 | 32.08 | 32.66 | 32.08 | 32.23 | 38,480 | +0.10(+0.30%) |
Dec 02, 2016 | 32.32 | 32.46 | 31.70 | 32.13 | 19,451 | -0.10(-0.30%) |
Dec 01, 2016 | 32.32 | 32.46 | 32.04 | 32.23 | 24,801 | -0.10(-0.30%) |
Nov 30, 2016 | 32.13 | 32.42 | 32.13 | 32.32 | 22,926 | +0.24(+0.74%) |
Nov 29, 2016 | 32.61 | 32.61 | 31.99 | 32.08 | 30,749 | -0.24(-0.74%) |
Nov 28, 2016 | 32.32 | 32.51 | 32.18 | 32.32 | 22,641 | -0.10(-0.29%) |
Nov 25, 2016 | 32.42 | 32.70 | 32.37 | 32.42 | 12,270 | +0.05(+0.15%) |
Nov 23, 2016 | 32.37 | 32.37 | 32.37 | 0 | -0.14(-0.44%) | |
Nov 22, 2016 | 32.37 | 32.51 | 32.27 | 32.51 | 39,802 | +0.00(+0.00%) |
Nov 21, 2016 | 32.46 | 32.85 | 32.32 | 32.51 | 49,418 | +0.05(+0.15%) |
Nov 18, 2016 | 32.56 | 32.70 | 31.99 | 32.46 | 48,318 | -0.24(-0.73%) |
Nov 17, 2016 | 32.70 | 33.13 | 32.30 | 32.70 | 53,376 | +0.00(+0.00%) |
Nov 16, 2016 | 32.42 | 33.04 | 32.37 | 32.70 | 30,590 | -0.10(-0.29%) |
Nov 15, 2016 | 33.04 | 33.09 | 32.75 | 32.80 | 23,871 | -0.33(-1.01%) |
Nov 14, 2016 | 32.85 | 33.37 | 32.80 | 33.13 | 35,614 | +0.43(+1.31%) |
Nov 11, 2016 | 32.46 | 32.78 | 32.46 | 32.70 | 48,061 | +0.24(+0.74%) |
Nov 10, 2016 | 32.70 | 32.75 | 31.99 | 32.46 | 47,384 | -0.10(-0.29%) |
Nov 09, 2016 | 32.27 | 32.82 | 32.04 | 32.56 | 29,959 | +0.67(+2.10%) |
Nov 08, 2016 | 32.32 | 32.80 | 31.84 | 31.89 | 21,240 | -0.43(-1.33%) |
Nov 07, 2016 | 31.94 | 32.75 | 31.70 | 32.32 | 16,783 | +0.72(+2.27%) |
Nov 04, 2016 | 31.80 | 32.08 | 31.32 | 31.61 | 26,781 | -0.19(-0.60%) |
Nov 03, 2016 | 31.61 | 32.04 | 31.61 | 31.80 | 12,797 | +0.10(+0.30%) |
Nov 02, 2016 | 31.94 | 31.94 | 31.51 | 31.70 | 9,248 | -0.05(-0.15%) |
Nov 01, 2016 | 32.46 | 33.18 | 31.75 | 31.75 | 12,333 | -0.67(-2.06%) |
Oct 31, 2016 | 32.32 | 32.56 | 32.27 | 32.42 | 25,507 | +0.10(+0.30%) |
Oct 28, 2016 | 32.13 | 32.32 | 32.13 | 32.32 | 2,425 | -0.10(-0.29%) |
Oct 27, 2016 | 32.70 | 32.89 | 32.32 | 32.42 | 48,150 | -0.19(-0.59%) |
Oct 26, 2016 | 32.66 | 32.85 | 32.51 | 32.61 | 7,709 | -0.05(-0.15%) |
Oct 25, 2016 | 33.04 | 33.37 | 32.66 | 32.66 | 7,644 | -0.33(-1.01%) |
Oct 24, 2016 | 33.09 | 33.37 | 32.80 | 32.99 | 3,758 | +0.00(+0.00%) |
Oct 21, 2016 | 33.18 | 33.18 | 32.85 | 32.99 | 6,946 | -0.43(-1.29%) |
Oct 20, 2016 | 33.90 | 33.97 | 33.42 | 33.42 | 36,390 | -0.43(-1.27%) |
Oct 19, 2016 | 33.99 | 34.14 | 33.66 | 33.85 | 23,347 | +0.05(+0.14%) |
Oct 18, 2016 | 33.66 | 34.33 | 33.42 | 33.80 | 13,189 | +0.43(+1.29%) |
Oct 17, 2016 | 33.23 | 33.52 | 33.09 | 33.37 | 10,460 | +0.07(+0.20%) |
Oct 14, 2016 | 33.02 | 33.77 | 33.02 | 33.30 | 13,414 | +0.47(+1.42%) |
Oct 13, 2016 | 32.70 | 33.24 | 32.67 | 32.84 | 17,707 | -0.01(-0.03%) |
Oct 12, 2016 | 32.70 | 33.08 | 32.55 | 32.85 | 35,904 | +0.28(+0.85%) |
Oct 11, 2016 | 33.14 | 33.14 | 32.43 | 32.57 | 29,417 | -0.77(-2.32%) |
Oct 10, 2016 | 33.36 | 33.66 | 32.94 | 33.34 | 14,244 | -0.01(-0.03%) |
Oct 07, 2016 | 33.42 | 33.62 | 33.04 | 33.35 | 15,608 | -0.20(-0.60%) |
Oct 06, 2016 | 33.40 | 33.68 | 33.31 | 33.55 | 13,944 | +0.09(+0.26%) |
Oct 05, 2016 | 33.42 | 33.61 | 33.25 | 33.47 | 33,090 | +0.10(+0.29%) |
Oct 04, 2016 | 34.04 | 34.34 | 33.23 | 33.37 | 25,878 | -0.52(-1.52%) |
Oct 03, 2016 | 33.86 | 34.23 | 33.63 | 33.89 | 12,836 | +0.03(+0.08%) |
Sep 30, 2016 | 33.27 | 33.91 | 32.90 | 33.86 | 34,536 | +0.64(+1.93%) |
Sep 29, 2016 | 33.30 | 33.67 | 33.08 | 33.22 | 16,864 | -0.17(-0.51%) |
Sep 28, 2016 | 33.26 | 33.67 | 32.99 | 33.39 | 16,653 | +0.30(+0.89%) |
Sep 27, 2016 | 32.80 | 33.41 | 32.44 | 33.09 | 7,284 | +0.24(+0.73%) |
Sep 26, 2016 | 32.99 | 33.22 | 32.63 | 32.86 | 10,547 | -0.19(-0.58%) |
Sep 23, 2016 | 32.93 | 33.53 | 32.93 | 33.05 | 14,692 | -0.07(-0.20%) |
Sep 22, 2016 | 32.69 | 33.11 | 32.69 | 33.11 | 17,785 | +0.55(+1.70%) |
Sep 21, 2016 | 32.45 | 32.66 | 32.39 | 32.56 | 16,101 | +0.25(+0.77%) |
Sep 20, 2016 | 31.82 | 32.42 | 31.73 | 32.31 | 20,273 | +0.38(+1.20%) |
Sep 19, 2016 | 31.55 | 31.99 | 31.35 | 31.93 | 10,540 | +0.34(+1.09%) |
Sep 16, 2016 | 31.92 | 31.98 | 30.98 | 31.59 | 61,521 | -0.26(-0.81%) |
Sep 15, 2016 | 31.65 | 32.04 | 31.65 | 31.84 | 8,144 | +0.20(+0.63%) |
Sep 14, 2016 | 31.38 | 31.97 | 31.38 | 31.64 | 15,488 | +0.18(+0.58%) |
Sep 13, 2016 | 31.40 | 31.87 | 31.21 | 31.46 | 23,212 | -0.18(-0.57%) |
Sep 12, 2016 | 31.53 | 31.87 | 31.30 | 31.64 | 25,104 | +0.13(+0.42%) |
Sep 09, 2016 | 31.78 | 31.99 | 31.46 | 31.51 | 22,826 | -0.44(-1.37%) |
Sep 08, 2016 | 31.92 | 32.06 | 31.80 | 31.95 | 11,261 | -0.05(-0.15%) |
Sep 07, 2016 | 32.51 | 32.52 | 31.84 | 32.00 | 25,572 | -0.50(-1.53%) |
Sep 06, 2016 | 32.51 | 32.56 | 32.38 | 32.49 | 13,286 | -0.12(-0.38%) |
Sep 02, 2016 | 31.78 | 32.62 | 32.62 | 32.62 | 10,891 | +1.06(+3.36%) |
Sep 01, 2016 | 31.58 | 31.73 | 31.56 | 31.56 | 12,273 | +0.14(+0.46%) |
Aug 31, 2016 | 31.21 | 31.59 | 31.04 | 31.41 | 17,593 | +0.10(+0.30%) |
Aug 30, 2016 | 31.17 | 31.39 | 31.03 | 31.32 | 13,276 | +0.21(+0.68%) |
Aug 29, 2016 | 30.56 | 31.49 | 30.56 | 31.11 | 10,073 | +0.55(+1.81%) |
Aug 26, 2016 | 30.34 | 30.56 | 30.10 | 30.56 | 12,113 | +0.39(+1.30%) |
Aug 25, 2016 | 30.27 | 30.46 | 30.10 | 30.16 | 10,748 | +0.01(+0.03%) |
Aug 24, 2016 | 30.56 | 30.56 | 30.08 | 30.15 | 39,552 | -0.20(-0.66%) |
Aug 23, 2016 | 30.47 | 30.75 | 30.22 | 30.35 | 9,925 | -0.03(-0.09%) |
Aug 22, 2016 | 29.96 | 30.48 | 29.96 | 30.38 | 11,783 | +0.33(+1.11%) |
Aug 19, 2016 | 30.05 | 30.42 | 29.92 | 30.05 | 34,808 | -0.03(-0.10%) |
Aug 18, 2016 | 30.20 | 30.39 | 29.91 | 30.08 | 13,424 | -0.21(-0.69%) |
Aug 17, 2016 | 30.21 | 30.34 | 29.93 | 30.29 | 8,970 | +0.10(+0.32%) |
Aug 16, 2016 | 29.71 | 30.22 | 29.71 | 30.19 | 16,817 | +0.32(+1.05%) |
Aug 15, 2016 | 29.31 | 30.08 | 29.31 | 29.88 | 11,612 | +0.66(+2.25%) |
Aug 12, 2016 | 28.98 | 29.44 | 28.98 | 29.22 | 10,535 | +0.32(+1.12%) |
Aug 11, 2016 | 29.07 | 29.21 | 28.45 | 28.89 | 10,073 | -0.19(-0.66%) |
Aug 10, 2016 | 28.99 | 29.28 | 28.65 | 29.08 | 8,465 | +0.03(+0.10%) |
Aug 09, 2016 | 29.62 | 29.62 | 28.96 | 29.06 | 12,240 | -0.60(-2.03%) |
Aug 08, 2016 | 29.68 | 30.09 | 29.58 | 29.66 | 14,963 | -0.06(-0.19%) |
Aug 05, 2016 | 28.53 | 29.78 | 28.44 | 29.71 | 19,674 | +1.25(+4.39%) |
Aug 04, 2016 | 28.08 | 28.65 | 28.08 | 28.46 | 42,033 | +0.34(+1.22%) |
Aug 03, 2016 | 28.29 | 28.34 | 28.06 | 28.12 | 5,057 | -0.23(-0.81%) |
Aug 02, 2016 | 28.39 | 28.54 | 28.31 | 28.35 | 8,474 | -0.11(-0.37%) |
Aug 01, 2016 | 28.46 | 28.57 | 28.36 | 28.45 | 10,191 | -0.09(-0.30%) |
Jul 29, 2016 | 28.38 | 28.59 | 28.32 | 28.54 | 18,296 | +0.03(+0.10%) |
Jul 28, 2016 | 28.33 | 28.64 | 28.21 | 28.51 | 8,934 | +0.25(+0.88%) |
Jul 27, 2016 | 28.18 | 28.61 | 28.02 | 28.26 | 22,583 | +0.11(+0.37%) |
Jul 26, 2016 | 28.15 | 28.32 | 28.01 | 28.16 | 8,635 | +0.13(+0.48%) |
Jul 25, 2016 | 28.55 | 28.62 | 27.99 | 28.02 | 14,408 | -0.62(-2.17%) |
Jul 22, 2016 | 28.74 | 28.74 | 28.50 | 28.65 | 8,514 | +0.02(+0.07%) |
Jul 21, 2016 | 29.08 | 29.42 | 28.61 | 28.63 | 15,965 | -0.40(-1.38%) |
Jul 20, 2016 | 29.16 | 29.70 | 28.87 | 29.03 | 15,919 | +0.05(+0.16%) |
Jul 19, 2016 | 28.89 | 29.25 | 28.54 | 28.98 | 23,452 | +0.11(+0.40%) |
Jul 18, 2016 | 28.09 | 28.98 | 28.09 | 28.86 | 20,592 | -0.05(-0.16%) |
Jul 15, 2016 | 29.20 | 29.37 | 28.87 | 28.91 | 18,634 | -0.18(-0.62%) |
Jul 14, 2016 | 29.30 | 29.30 | 28.75 | 29.09 | 19,122 | -0.02(-0.07%) |
Jul 13, 2016 | 29.23 | 29.51 | 28.92 | 29.11 | 29,640 | -0.08(-0.26%) |
Jul 12, 2016 | 28.74 | 29.40 | 28.55 | 29.19 | 30,148 | +0.61(+2.14%) |
Jul 11, 2016 | 28.27 | 28.60 | 28.09 | 28.58 | 34,309 | +0.64(+2.29%) |
Jul 08, 2016 | 27.68 | 28.13 | 27.62 | 27.94 | 39,706 | +0.28(+1.00%) |
Jul 07, 2016 | 27.78 | 27.83 | 27.22 | 27.66 | 30,504 | -0.10(-0.34%) |
Jul 06, 2016 | 27.84 | 28.10 | 27.69 | 27.76 | 19,709 | -0.18(-0.65%) |
Jul 05, 2016 | 27.80 | 28.36 | 27.69 | 27.94 | 25,522 | -0.05(-0.17%) |
Jul 01, 2016 | 27.31 | 27.99 | 27.99 | 27.99 | 14,243 | +0.60(+2.20%) |
Jun 30, 2016 | 26.99 | 27.58 | 26.83 | 27.39 | 25,404 | +0.46(+1.70%) |
Jun 29, 2016 | 26.93 | 27.37 | 26.58 | 26.93 | 18,276 | +0.13(+0.50%) |
Jun 28, 2016 | 27.12 | 27.12 | 26.67 | 26.79 | 29,026 | -0.18(-0.67%) |
Jun 27, 2016 | 27.86 | 27.86 | 26.80 | 26.97 | 46,698 | -1.18(-4.20%) |
Jun 24, 2016 | 27.80 | 28.16 | 27.21 | 28.16 | 306,420 | -0.28(-0.97%) |
Jun 23, 2016 | 28.11 | 28.54 | 28.04 | 28.44 | 23,505 | +0.36(+1.29%) |
Jun 22, 2016 | 28.03 | 28.27 | 27.97 | 28.07 | 16,063 | +0.04(+0.14%) |
Jun 21, 2016 | 28.19 | 28.19 | 27.70 | 28.03 | 34,352 | -0.07(-0.24%) |
Jun 20, 2016 | 28.65 | 28.65 | 27.92 | 28.10 | 41,266 | +0.03(+0.10%) |
Jun 17, 2016 | 27.66 | 28.44 | 27.66 | 28.07 | 42,350 | +0.50(+1.80%) |
Jun 16, 2016 | 27.54 | 28.11 | 27.41 | 27.58 | 37,475 | -0.09(-0.31%) |
Jun 15, 2016 | 27.76 | 28.18 | 27.26 | 27.66 | 32,100 | -0.04(-0.14%) |
Jun 14, 2016 | 27.25 | 27.92 | 27.11 | 27.70 | 33,931 | +0.49(+1.79%) |
Jun 13, 2016 | 28.02 | 28.20 | 26.95 | 27.21 | 41,089 | -0.87(-3.09%) |
Jun 10, 2016 | 28.22 | 28.68 | 28.07 | 28.08 | 23,352 | -0.17(-0.61%) |
Jun 09, 2016 | 28.72 | 28.74 | 28.25 | 28.25 | 28,138 | -0.50(-1.75%) |
Jun 08, 2016 | 28.52 | 28.86 | 28.39 | 28.76 | 24,572 | +0.15(+0.53%) |
Jun 07, 2016 | 28.32 | 28.76 | 28.32 | 28.61 | 20,755 | +0.33(+1.18%) |
Jun 06, 2016 | 28.22 | 28.57 | 28.14 | 28.27 | 31,230 | +0.14(+0.51%) |
Jun 03, 2016 | 28.24 | 28.37 | 27.90 | 28.13 | 31,880 | -0.16(-0.57%) |
Jun 02, 2016 | 28.38 | 28.50 | 27.81 | 28.29 | 15,156 | -0.15(-0.54%) |
Jun 01, 2016 | 28.37 | 28.63 | 28.37 | 28.44 | 13,020 | -0.06(-0.20%) |
May 31, 2016 | 28.45 | 28.93 | 28.45 | 28.50 | 17,633 | -0.04(-0.13%) |
May 27, 2016 | 28.51 | 28.54 | 28.54 | 28.54 | 34,046 | +0.03(+0.10%) |
May 26, 2016 | 28.61 | 28.82 | 28.51 | 28.51 | 12,855 | -0.10(-0.33%) |
May 25, 2016 | 28.58 | 28.88 | 28.56 | 28.61 | 22,395 | -0.07(-0.23%) |
May 24, 2016 | 28.55 | 28.98 | 28.48 | 28.67 | 21,585 | +0.13(+0.47%) |
May 23, 2016 | 28.55 | 28.76 | 28.41 | 28.54 | 7,415 | -0.11(-0.40%) |
May 20, 2016 | 28.42 | 28.77 | 28.42 | 28.65 | 10,961 | +0.21(+0.74%) |
May 19, 2016 | 28.62 | 28.62 | 28.23 | 28.44 | 21,502 | -0.27(-0.93%) |
May 18, 2016 | 28.60 | 28.78 | 28.26 | 28.71 | 12,750 | -0.01(-0.03%) |
May 17, 2016 | 29.17 | 28.99 | 28.59 | 28.72 | 43,624 | -0.27(-0.92%) |
May 16, 2016 | 28.95 | 29.39 | 28.90 | 28.99 | 16,546 | +0.14(+0.49%) |
May 13, 2016 | 29.40 | 29.40 | 28.73 | 28.84 | 26,858 | +0.01(+0.03%) |
May 12, 2016 | 28.77 | 29.11 | 28.77 | 28.83 | 56,499 | +0.07(+0.23%) |
May 11, 2016 | 28.84 | 28.99 | 28.76 | 28.77 | 17,492 | -0.21(-0.72%) |
May 10, 2016 | 28.94 | 29.21 | 28.73 | 28.98 | 28,354 | +0.18(+0.63%) |
May 09, 2016 | 28.79 | 29.02 | 28.74 | 28.80 | 15,947 | -0.03(-0.10%) |
May 06, 2016 | 28.93 | 29.11 | 28.75 | 28.82 | 14,615 | -0.12(-0.43%) |
May 05, 2016 | 28.95 | 29.02 | 28.73 | 28.95 | 15,380 | -0.07(-0.23%) |
May 04, 2016 | 28.73 | 29.28 | 28.73 | 29.02 | 11,829 | +0.26(+0.89%) |
May 03, 2016 | 28.73 | 29.19 | 28.73 | 28.76 | 17,467 | -0.08(-0.26%) |