Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.47 | 32.66 | 32.47 | 32.47 | 11,857 | -0.14(-0.44%) |
May 30, 2017 | 32.75 | 32.95 | 32.42 | 32.61 | 18,515 | -0.14(-0.44%) |
May 26, 2017 | 32.42 | 33.14 | 32.42 | 32.75 | 13,175 | +0.34(+1.03%) |
May 25, 2017 | 32.75 | 33.19 | 32.37 | 32.42 | 12,600 | -0.29(-0.88%) |
May 24, 2017 | 32.75 | 32.80 | 32.61 | 32.71 | 8,754 | +0.00(+0.00%) |
May 23, 2017 | 32.80 | 33.38 | 32.42 | 32.71 | 15,466 | -0.05(-0.15%) |
May 22, 2017 | 32.66 | 32.90 | 32.56 | 32.75 | 12,088 | +0.14(+0.44%) |
May 19, 2017 | 32.52 | 32.99 | 32.47 | 32.61 | 13,247 | +0.14(+0.44%) |
May 18, 2017 | 32.23 | 32.66 | 32.23 | 32.47 | 14,565 | -0.05(-0.15%) |
May 17, 2017 | 32.61 | 32.61 | 32.42 | 32.52 | 15,821 | -0.53(-1.59%) |
May 16, 2017 | 33.23 | 33.23 | 32.71 | 33.04 | 10,449 | -0.10(-0.29%) |
May 15, 2017 | 32.52 | 33.14 | 32.42 | 33.14 | 8,273 | +0.67(+2.06%) |
May 12, 2017 | 32.37 | 32.80 | 32.28 | 32.47 | 25,025 | +0.14(+0.44%) |
May 11, 2017 | 32.13 | 32.61 | 32.08 | 32.32 | 30,317 | +0.10(+0.30%) |
May 10, 2017 | 31.99 | 32.32 | 31.94 | 32.23 | 19,352 | +0.19(+0.60%) |
May 09, 2017 | 31.70 | 32.47 | 31.70 | 32.04 | 39,283 | +0.34(+1.06%) |
May 08, 2017 | 31.75 | 31.99 | 31.56 | 31.70 | 22,082 | +0.00(+0.00%) |
May 05, 2017 | 31.94 | 32.08 | 31.53 | 31.70 | 25,775 | -0.24(-0.75%) |
May 04, 2017 | 32.18 | 32.23 | 31.41 | 31.94 | 24,168 | -0.19(-0.60%) |
May 03, 2017 | 32.32 | 32.32 | 32.08 | 32.13 | 14,696 | -0.34(-1.03%) |
May 02, 2017 | 32.42 | 32.66 | 32.42 | 32.47 | 15,391 | +0.05(+0.15%) |
May 01, 2017 | 32.23 | 32.61 | 32.23 | 32.42 | 37,864 | +0.19(+0.59%) |
Apr 28, 2017 | 32.47 | 32.61 | 32.18 | 32.23 | 15,938 | -0.24(-0.74%) |
Apr 27, 2017 | 33.09 | 33.09 | 32.42 | 32.47 | 13,778 | -0.62(-1.88%) |
Apr 26, 2017 | 33.42 | 33.76 | 33.09 | 33.09 | 12,837 | +0.00(+0.00%) |
Apr 25, 2017 | 32.85 | 33.38 | 32.75 | 33.09 | 15,177 | +0.43(+1.32%) |
Apr 24, 2017 | 32.85 | 32.90 | 32.52 | 32.66 | 15,228 | +0.24(+0.74%) |
Apr 21, 2017 | 32.99 | 33.09 | 32.32 | 32.42 | 17,174 | -0.53(-1.60%) |
Apr 20, 2017 | 32.95 | 32.99 | 32.56 | 32.95 | 20,921 | +0.14(+0.44%) |
Apr 19, 2017 | 32.52 | 32.99 | 32.52 | 32.80 | 24,666 | +0.34(+1.03%) |
Apr 18, 2017 | 32.23 | 32.61 | 32.23 | 32.47 | 27,909 | +0.14(+0.44%) |
Apr 17, 2017 | 32.42 | 32.56 | 32.13 | 32.32 | 32,049 | +0.05(+0.15%) |
Apr 13, 2017 | 32.95 | 32.95 | 32.28 | 32.28 | 49,096 | -0.53(-1.61%) |
Apr 12, 2017 | 33.76 | 34.53 | 32.80 | 32.80 | 95,120 | -0.91(-2.70%) |
Apr 11, 2017 | 33.23 | 33.90 | 33.23 | 33.71 | 26,122 | +0.43(+1.30%) |
Apr 10, 2017 | 32.99 | 33.33 | 32.90 | 33.28 | 27,789 | +0.34(+1.02%) |
Apr 07, 2017 | 33.19 | 33.19 | 32.71 | 32.95 | 38,957 | +0.29(+0.88%) |
Apr 06, 2017 | 32.88 | 33.07 | 32.56 | 32.66 | 33,133 | -0.29(-0.87%) |
Apr 05, 2017 | 33.42 | 33.84 | 32.80 | 32.95 | 13,468 | -0.38(-1.15%) |
Apr 04, 2017 | 34.43 | 34.43 | 33.19 | 33.33 | 11,136 | -1.10(-3.20%) |
Apr 03, 2017 | 34.77 | 34.77 | 34.38 | 34.43 | 9,725 | -0.19(-0.55%) |
Mar 31, 2017 | 34.91 | 35.15 | 34.62 | 34.62 | 20,724 | -0.38(-1.09%) |
Mar 30, 2017 | 35.05 | 35.10 | 34.86 | 35.01 | 14,670 | -0.10(-0.27%) |
Mar 29, 2017 | 35.20 | 35.24 | 35.01 | 35.10 | 6,522 | -0.14(-0.41%) |
Mar 28, 2017 | 35.39 | 35.44 | 35.15 | 35.24 | 10,794 | -0.14(-0.41%) |
Mar 27, 2017 | 34.77 | 35.58 | 34.67 | 35.39 | 6,743 | +0.29(+0.82%) |
Mar 24, 2017 | 35.72 | 35.96 | 34.91 | 35.10 | 10,183 | -0.34(-0.95%) |
Mar 23, 2017 | 35.72 | 36.11 | 35.44 | 35.44 | 9,903 | -0.29(-0.80%) |
Mar 22, 2017 | 35.87 | 36.15 | 35.63 | 35.72 | 22,828 | -0.19(-0.53%) |
Mar 21, 2017 | 36.49 | 36.49 | 35.77 | 35.91 | 25,900 | -0.38(-1.06%) |
Mar 20, 2017 | 36.92 | 36.92 | 36.25 | 36.30 | 10,691 | -0.24(-0.66%) |
Mar 17, 2017 | 37.59 | 37.59 | 36.44 | 36.54 | 98,285 | -1.05(-2.80%) |
Mar 16, 2017 | 37.16 | 37.69 | 36.78 | 37.59 | 27,701 | +0.43(+1.16%) |
Mar 15, 2017 | 35.58 | 37.38 | 35.58 | 37.16 | 25,004 | +0.67(+1.84%) |
Mar 14, 2017 | 36.78 | 37.23 | 36.11 | 36.49 | 25,391 | -0.14(-0.39%) |
Mar 13, 2017 | 36.75 | 36.82 | 36.44 | 36.63 | 16,903 | +0.00(+0.00%) |
Mar 10, 2017 | 36.66 | 36.68 | 36.39 | 36.63 | 12,819 | +0.14(+0.39%) |
Mar 09, 2017 | 36.35 | 36.54 | 36.01 | 36.49 | 15,082 | +0.05(+0.13%) |
Mar 08, 2017 | 36.59 | 36.68 | 36.01 | 36.44 | 15,069 | +0.00(+0.00%) |
Mar 07, 2017 | 36.92 | 37.06 | 36.20 | 36.44 | 22,290 | -0.62(-1.68%) |
Mar 06, 2017 | 35.48 | 37.21 | 35.48 | 37.06 | 23,282 | +1.20(+3.34%) |
Mar 03, 2017 | 36.01 | 36.20 | 35.01 | 35.87 | 24,351 | -0.24(-0.66%) |
Mar 02, 2017 | 36.63 | 36.63 | 35.87 | 36.11 | 9,523 | -0.72(-1.95%) |
Mar 01, 2017 | 36.20 | 36.97 | 35.91 | 36.82 | 13,073 | +1.10(+3.08%) |
Feb 28, 2017 | 36.44 | 36.49 | 35.58 | 35.72 | 20,183 | -0.81(-2.23%) |
Feb 27, 2017 | 36.30 | 36.97 | 36.11 | 36.54 | 22,205 | +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 | 36.11 | 36.87 | 11,930 | +0.48(+1.32%) |
Feb 22, 2017 | 36.39 | 36.44 | 36.06 | 36.39 | 16,639 | -0.19(-0.52%) |
Feb 21, 2017 | 36.15 | 36.59 | 36.11 | 36.59 | 10,851 | +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 | 35.87 | 14,310 | -0.29(-0.79%) |
Feb 15, 2017 | 35.82 | 36.15 | 35.82 | 36.15 | 11,482 | +0.10(+0.27%) |
Feb 14, 2017 | 35.15 | 36.11 | 34.62 | 36.06 | 35,526 | +0.81(+2.31%) |
Feb 13, 2017 | 34.81 | 35.34 | 34.81 | 35.24 | 17,545 | +0.53(+1.52%) |
Feb 10, 2017 | 34.67 | 34.77 | 34.43 | 34.72 | 22,821 | +0.14(+0.42%) |
Feb 09, 2017 | 34.59 | 34.59 | 34.29 | 34.57 | 8,485 | +0.10(+0.28%) |
Feb 08, 2017 | 34.67 | 34.86 | 34.19 | 34.48 | 10,968 | -0.24(-0.69%) |
Feb 07, 2017 | 34.67 | 35.05 | 34.57 | 34.72 | 9,563 | -0.05(-0.14%) |
Feb 06, 2017 | 34.96 | 35.38 | 34.62 | 34.77 | 21,721 | -0.38(-1.09%) |
Feb 03, 2017 | 34.10 | 35.15 | 34.10 | 35.15 | 8,153 | +1.01(+2.95%) |
Feb 02, 2017 | 34.38 | 34.43 | 34.00 | 34.14 | 14,160 | -0.38(-1.11%) |
Feb 01, 2017 | 33.71 | 34.72 | 33.71 | 34.53 | 22,900 | +0.81(+2.41%) |
Jan 31, 2017 | 33.33 | 33.71 | 33.09 | 33.71 | 14,341 | +0.34(+1.00%) |
Jan 30, 2017 | 33.42 | 33.42 | 32.99 | 33.38 | 16,521 | -0.34(-0.99%) |
Jan 27, 2017 | 34.19 | 34.24 | 33.52 | 33.71 | 8,108 | -0.29(-0.85%) |
Jan 26, 2017 | 34.05 | 34.19 | 33.95 | 34.00 | 15,244 | -0.14(-0.42%) |
Jan 25, 2017 | 34.14 | 34.24 | 33.33 | 34.14 | 26,710 | +0.53(+1.57%) |
Jan 24, 2017 | 32.85 | 33.76 | 32.85 | 33.62 | 14,444 | +0.67(+2.03%) |
Jan 23, 2017 | 32.75 | 33.04 | 32.52 | 32.95 | 11,914 | +0.05(+0.15%) |
Jan 20, 2017 | 32.75 | 32.90 | 32.42 | 32.90 | 10,508 | +0.10(+0.29%) |
Jan 19, 2017 | 32.52 | 33.23 | 32.13 | 32.80 | 18,057 | +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 | 32.95 | 32.32 | 32.66 | 24,740 | -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 | 19,634 | -0.14(-0.44%) |
Jan 11, 2017 | 32.08 | 32.85 | 32.08 | 32.61 | 15,740 | -0.34(-1.02%) |
Jan 10, 2017 | 31.70 | 33.04 | 30.84 | 32.95 | 30,466 | +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 | 20,521 | -0.10(-0.29%) |
Jan 05, 2017 | 32.37 | 32.56 | 32.04 | 32.47 | 17,404 | +0.00(+0.00%) |
Jan 04, 2017 | 32.32 | 32.51 | 32.08 | 32.47 | 73,115 | +0.29(+0.89%) |
Jan 03, 2017 | 31.75 | 32.23 | 31.27 | 32.18 | 44,234 | +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 | 14,944 | +0.00(+0.00%) |
Dec 28, 2016 | 32.28 | 32.37 | 31.66 | 32.18 | 23,456 | -0.05(-0.15%) |
Dec 27, 2016 | 31.70 | 32.47 | 31.66 | 32.23 | 24,147 | +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 | 943,757 | -0.86(-2.68%) |
Dec 21, 2016 | 32.18 | 32.37 | 31.99 | 32.04 | 9,468 | -0.19(-0.59%) |
Dec 20, 2016 | 32.37 | 32.42 | 31.85 | 32.23 | 25,129 | +0.05(+0.15%) |
Dec 19, 2016 | 32.47 | 32.47 | 31.99 | 32.18 | 17,401 | -0.10(-0.30%) |
Dec 16, 2016 | 32.42 | 32.56 | 32.04 | 32.28 | 48,100 | +0.00(+0.00%) |
Dec 15, 2016 | 32.23 | 32.61 | 32.23 | 32.28 | 28,657 | +0.10(+0.30%) |
Dec 14, 2016 | 32.66 | 32.66 | 32.13 | 32.18 | 15,330 | -0.24(-0.74%) |
Dec 13, 2016 | 32.51 | 32.94 | 32.32 | 32.42 | 33,087 | +0.00(+0.00%) |
Dec 12, 2016 | 32.47 | 32.56 | 32.32 | 32.42 | 17,955 | -0.05(-0.15%) |
Dec 09, 2016 | 33.04 | 33.04 | 32.37 | 32.47 | 28,983 | -0.53(-1.59%) |
Dec 08, 2016 | 32.94 | 34.14 | 32.66 | 32.99 | 53,031 | +0.00(+0.00%) |
Dec 07, 2016 | 32.42 | 33.14 | 32.38 | 32.99 | 51,144 | +0.53(+1.62%) |
Dec 06, 2016 | 32.37 | 32.71 | 32.13 | 32.47 | 43,565 | +0.24(+0.74%) |
Dec 05, 2016 | 32.08 | 32.66 | 32.08 | 32.23 | 38,478 | +0.10(+0.30%) |
Dec 02, 2016 | 32.32 | 32.47 | 31.70 | 32.13 | 19,450 | -0.10(-0.30%) |
Dec 01, 2016 | 32.32 | 32.47 | 32.04 | 32.23 | 24,800 | -0.10(-0.30%) |
Nov 30, 2016 | 32.13 | 32.42 | 32.13 | 32.32 | 22,924 | +0.24(+0.74%) |
Nov 29, 2016 | 32.61 | 32.61 | 31.99 | 32.08 | 30,747 | -0.24(-0.74%) |
Nov 28, 2016 | 32.32 | 32.51 | 32.18 | 32.32 | 22,639 | -0.10(-0.29%) |
Nov 25, 2016 | 32.42 | 32.71 | 32.37 | 32.42 | 12,269 | +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 | 32.28 | 32.51 | 39,799 | +0.00(+0.00%) |
Nov 21, 2016 | 32.47 | 32.85 | 32.32 | 32.51 | 49,415 | +0.05(+0.15%) |
Nov 18, 2016 | 32.56 | 32.71 | 31.99 | 32.47 | 48,315 | -0.24(-0.73%) |
Nov 17, 2016 | 32.71 | 33.14 | 32.30 | 32.71 | 53,372 | +0.00(+0.00%) |
Nov 16, 2016 | 32.42 | 33.04 | 32.37 | 32.71 | 30,588 | -0.10(-0.29%) |
Nov 15, 2016 | 33.04 | 33.09 | 32.75 | 32.80 | 23,870 | -0.33(-1.01%) |
Nov 14, 2016 | 32.85 | 33.37 | 32.80 | 33.14 | 35,611 | +0.43(+1.31%) |
Nov 11, 2016 | 32.47 | 32.78 | 32.47 | 32.71 | 48,058 | +0.24(+0.74%) |
Nov 10, 2016 | 32.71 | 32.75 | 31.99 | 32.47 | 47,381 | -0.10(-0.29%) |
Nov 09, 2016 | 32.28 | 32.83 | 32.04 | 32.56 | 29,957 | +0.67(+2.10%) |
Nov 08, 2016 | 32.32 | 32.80 | 31.85 | 31.89 | 21,238 | -0.43(-1.33%) |
Nov 07, 2016 | 31.94 | 32.75 | 31.70 | 32.32 | 16,782 | +0.72(+2.27%) |
Nov 04, 2016 | 31.80 | 32.08 | 31.32 | 31.61 | 26,779 | -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 | 32.47 | 33.18 | 31.75 | 31.75 | 12,333 | -0.67(-2.06%) |
Oct 31, 2016 | 32.32 | 32.56 | 32.28 | 32.42 | 25,506 | +0.10(+0.30%) |
Oct 28, 2016 | 32.13 | 32.32 | 32.13 | 32.32 | 2,425 | -0.10(-0.29%) |
Oct 27, 2016 | 32.71 | 32.90 | 32.32 | 32.42 | 48,147 | -0.19(-0.59%) |
Oct 26, 2016 | 32.66 | 32.85 | 32.51 | 32.61 | 7,708 | -0.05(-0.15%) |
Oct 25, 2016 | 33.04 | 33.37 | 32.66 | 32.66 | 7,643 | -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 | 36,387 | -0.43(-1.27%) |
Oct 19, 2016 | 33.99 | 34.14 | 33.66 | 33.85 | 23,345 | +0.05(+0.14%) |
Oct 18, 2016 | 33.66 | 34.33 | 33.42 | 33.80 | 13,188 | +0.43(+1.29%) |
Oct 17, 2016 | 33.23 | 33.52 | 33.09 | 33.37 | 10,459 | +0.07(+0.20%) |
Oct 14, 2016 | 33.02 | 33.78 | 33.02 | 33.31 | 13,413 | +0.47(+1.42%) |
Oct 13, 2016 | 32.71 | 33.25 | 32.68 | 32.84 | 17,706 | -0.01(-0.03%) |
Oct 12, 2016 | 32.71 | 33.08 | 32.55 | 32.85 | 35,901 | +0.28(+0.85%) |
Oct 11, 2016 | 33.14 | 33.14 | 32.43 | 32.57 | 29,415 | -0.77(-2.32%) |
Oct 10, 2016 | 33.36 | 33.66 | 32.94 | 33.35 | 14,243 | -0.01(-0.03%) |
Oct 07, 2016 | 33.42 | 33.62 | 33.04 | 33.35 | 15,607 | -0.20(-0.60%) |
Oct 06, 2016 | 33.40 | 33.68 | 33.32 | 33.56 | 13,943 | +0.09(+0.26%) |
Oct 05, 2016 | 33.42 | 33.61 | 33.25 | 33.47 | 33,087 | +0.10(+0.29%) |
Oct 04, 2016 | 34.04 | 34.34 | 33.23 | 33.37 | 25,876 | -0.52(-1.52%) |
Oct 03, 2016 | 33.86 | 34.23 | 33.63 | 33.89 | 12,835 | +0.03(+0.08%) |
Sep 30, 2016 | 33.27 | 33.91 | 32.90 | 33.86 | 34,534 | +0.64(+1.93%) |
Sep 29, 2016 | 33.31 | 33.67 | 33.08 | 33.22 | 16,863 | -0.17(-0.51%) |
Sep 28, 2016 | 33.26 | 33.67 | 32.99 | 33.39 | 16,652 | +0.30(+0.89%) |
Sep 27, 2016 | 32.80 | 33.41 | 32.44 | 33.10 | 7,284 | +0.24(+0.73%) |
Sep 26, 2016 | 32.99 | 33.22 | 32.63 | 32.86 | 10,546 | -0.19(-0.58%) |
Sep 23, 2016 | 32.93 | 33.54 | 32.93 | 33.05 | 14,691 | -0.07(-0.20%) |
Sep 22, 2016 | 32.70 | 33.12 | 32.70 | 33.12 | 17,783 | +0.55(+1.70%) |
Sep 21, 2016 | 32.45 | 32.66 | 32.39 | 32.56 | 16,099 | +0.25(+0.77%) |
Sep 20, 2016 | 31.83 | 32.42 | 31.73 | 32.31 | 20,272 | +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 | 61,517 | -0.26(-0.81%) |
Sep 15, 2016 | 31.66 | 32.05 | 31.66 | 31.85 | 8,144 | +0.20(+0.63%) |
Sep 14, 2016 | 31.38 | 31.97 | 31.38 | 31.65 | 15,487 | +0.18(+0.58%) |
Sep 13, 2016 | 31.41 | 31.87 | 31.22 | 31.46 | 23,210 | -0.18(-0.57%) |
Sep 12, 2016 | 31.53 | 31.87 | 31.30 | 31.65 | 25,102 | +0.13(+0.42%) |
Sep 09, 2016 | 31.78 | 31.99 | 31.46 | 31.51 | 22,825 | -0.44(-1.37%) |
Sep 08, 2016 | 31.92 | 32.07 | 31.80 | 31.95 | 11,260 | -0.05(-0.15%) |
Sep 07, 2016 | 32.51 | 32.52 | 31.85 | 32.00 | 25,571 | -0.50(-1.53%) |
Sep 06, 2016 | 32.51 | 32.56 | 32.38 | 32.50 | 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 | 12,272 | +0.14(+0.46%) |
Aug 31, 2016 | 31.22 | 31.59 | 31.04 | 31.42 | 17,592 | +0.10(+0.30%) |
Aug 30, 2016 | 31.17 | 31.39 | 31.03 | 31.32 | 13,275 | +0.21(+0.68%) |
Aug 29, 2016 | 30.56 | 31.49 | 30.56 | 31.11 | 10,073 | +0.55(+1.81%) |
Aug 26, 2016 | 30.35 | 30.56 | 30.10 | 30.56 | 12,113 | +0.39(+1.30%) |
Aug 25, 2016 | 30.27 | 30.46 | 30.10 | 30.17 | 10,747 | +0.01(+0.03%) |
Aug 24, 2016 | 30.56 | 30.56 | 30.08 | 30.16 | 39,550 | -0.20(-0.66%) |
Aug 23, 2016 | 30.47 | 30.75 | 30.22 | 30.36 | 9,924 | -0.03(-0.09%) |
Aug 22, 2016 | 29.96 | 30.48 | 29.96 | 30.39 | 11,782 | +0.33(+1.11%) |
Aug 19, 2016 | 30.05 | 30.42 | 29.93 | 30.05 | 34,806 | -0.03(-0.10%) |
Aug 18, 2016 | 30.20 | 30.39 | 29.91 | 30.08 | 13,423 | -0.21(-0.69%) |
Aug 17, 2016 | 30.21 | 30.34 | 29.94 | 30.29 | 8,969 | +0.10(+0.32%) |
Aug 16, 2016 | 29.72 | 30.22 | 29.72 | 30.19 | 16,816 | +0.32(+1.05%) |
Aug 15, 2016 | 29.32 | 30.08 | 29.32 | 29.88 | 11,611 | +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 | 28.46 | 28.90 | 10,073 | -0.19(-0.66%) |
Aug 10, 2016 | 28.99 | 29.28 | 28.66 | 29.09 | 8,464 | +0.03(+0.10%) |
Aug 09, 2016 | 29.62 | 29.62 | 28.96 | 29.06 | 12,239 | -0.60(-2.03%) |
Aug 08, 2016 | 29.68 | 30.09 | 29.58 | 29.66 | 14,962 | -0.06(-0.19%) |
Aug 05, 2016 | 28.53 | 29.78 | 28.45 | 29.72 | 19,673 | +1.25(+4.39%) |
Aug 04, 2016 | 28.08 | 28.66 | 28.08 | 28.47 | 42,031 | +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 | 28.47 | 28.57 | 28.36 | 28.46 | 10,190 | -0.09(-0.30%) |
Jul 29, 2016 | 28.38 | 28.59 | 28.32 | 28.54 | 18,294 | +0.03(+0.10%) |
Jul 28, 2016 | 28.33 | 28.64 | 28.21 | 28.51 | 8,933 | +0.25(+0.88%) |
Jul 27, 2016 | 28.18 | 28.61 | 28.03 | 28.27 | 22,582 | +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 | 28.03 | 14,407 | -0.62(-2.17%) |
Jul 22, 2016 | 28.74 | 28.74 | 28.50 | 28.65 | 8,513 | +0.02(+0.07%) |
Jul 21, 2016 | 29.09 | 29.42 | 28.61 | 28.63 | 15,964 | -0.40(-1.38%) |
Jul 20, 2016 | 29.16 | 29.70 | 28.87 | 29.03 | 15,918 | +0.05(+0.16%) |
Jul 19, 2016 | 28.90 | 29.25 | 28.54 | 28.98 | 23,451 | +0.11(+0.40%) |
Jul 18, 2016 | 28.09 | 28.98 | 28.09 | 28.87 | 20,591 | -0.05(-0.16%) |
Jul 15, 2016 | 29.20 | 29.37 | 28.88 | 28.91 | 18,633 | -0.18(-0.62%) |
Jul 14, 2016 | 29.31 | 29.31 | 28.75 | 29.10 | 19,121 | -0.02(-0.07%) |
Jul 13, 2016 | 29.23 | 29.52 | 28.92 | 29.12 | 29,638 | -0.08(-0.26%) |
Jul 12, 2016 | 28.74 | 29.40 | 28.55 | 29.19 | 30,146 | +0.61(+2.14%) |
Jul 11, 2016 | 28.27 | 28.60 | 28.09 | 28.58 | 34,306 | +0.64(+2.29%) |
Jul 08, 2016 | 27.68 | 28.14 | 27.63 | 27.94 | 39,704 | +0.28(+1.00%) |
Jul 07, 2016 | 27.78 | 27.83 | 27.22 | 27.66 | 30,502 | -0.10(-0.34%) |
Jul 06, 2016 | 27.85 | 28.10 | 27.69 | 27.76 | 19,708 | -0.18(-0.65%) |
Jul 05, 2016 | 27.80 | 28.36 | 27.69 | 27.94 | 25,520 | -0.05(-0.17%) |
Jul 01, 2016 | 27.31 | 27.99 | 27.99 | 27.99 | 14,242 | +0.60(+2.20%) |
Jun 30, 2016 | 27.00 | 27.58 | 26.83 | 27.39 | 25,402 | +0.46(+1.70%) |
Jun 29, 2016 | 26.93 | 27.38 | 26.58 | 26.93 | 18,275 | +0.13(+0.50%) |
Jun 28, 2016 | 27.12 | 27.12 | 26.68 | 26.79 | 29,024 | -0.18(-0.67%) |
Jun 27, 2016 | 27.86 | 27.86 | 26.80 | 26.98 | 46,695 | -1.18(-4.20%) |
Jun 24, 2016 | 27.80 | 28.16 | 27.21 | 28.16 | 306,400 | -0.28(-0.97%) |
Jun 23, 2016 | 28.11 | 28.54 | 28.05 | 28.44 | 23,503 | +0.36(+1.29%) |
Jun 22, 2016 | 28.04 | 28.27 | 27.97 | 28.07 | 16,062 | +0.04(+0.14%) |
Jun 21, 2016 | 28.19 | 28.19 | 27.70 | 28.04 | 34,349 | -0.07(-0.24%) |
Jun 20, 2016 | 28.65 | 28.65 | 27.92 | 28.10 | 41,263 | +0.03(+0.10%) |
Jun 17, 2016 | 27.66 | 28.44 | 27.66 | 28.07 | 42,347 | +0.50(+1.80%) |
Jun 16, 2016 | 27.54 | 28.11 | 27.42 | 27.58 | 37,472 | -0.09(-0.31%) |
Jun 15, 2016 | 27.76 | 28.18 | 27.26 | 27.66 | 32,098 | -0.04(-0.14%) |
Jun 14, 2016 | 27.25 | 27.92 | 27.11 | 27.70 | 33,928 | +0.49(+1.79%) |
Jun 13, 2016 | 28.02 | 28.20 | 26.95 | 27.21 | 41,086 | -0.87(-3.09%) |
Jun 10, 2016 | 28.22 | 28.69 | 28.07 | 28.08 | 23,350 | -0.17(-0.61%) |
Jun 09, 2016 | 28.72 | 28.74 | 28.26 | 28.26 | 28,136 | -0.50(-1.75%) |
Jun 08, 2016 | 28.52 | 28.86 | 28.39 | 28.76 | 24,570 | +0.15(+0.53%) |
Jun 07, 2016 | 28.32 | 28.76 | 28.32 | 28.61 | 20,754 | +0.33(+1.18%) |
Jun 06, 2016 | 28.22 | 28.57 | 28.14 | 28.27 | 31,228 | +0.14(+0.51%) |
Jun 03, 2016 | 28.25 | 28.37 | 27.90 | 28.13 | 31,877 | -0.16(-0.57%) |
Jun 02, 2016 | 28.38 | 28.50 | 27.81 | 28.29 | 15,155 | -0.15(-0.54%) |