Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 41.09 | 41.23 | 40.10 | 40.15 | 893,511 | -0.96(-2.33%) |
Apr 27, 2017 | 41.90 | 41.92 | 40.95 | 41.11 | 1,050,719 | -0.75(-1.79%) |
Apr 26, 2017 | 41.02 | 42.26 | 41.02 | 41.86 | 1,022,455 | +0.78(+1.90%) |
Apr 25, 2017 | 41.01 | 41.61 | 40.66 | 41.08 | 1,352,276 | +0.57(+1.40%) |
Apr 24, 2017 | 40.90 | 41.99 | 40.46 | 40.51 | 1,261,828 | +0.79(+1.99%) |
Apr 21, 2017 | 39.52 | 40.22 | 39.30 | 39.72 | 1,561,180 | +0.54(+1.37%) |
Apr 20, 2017 | 38.48 | 39.25 | 38.31 | 39.18 | 1,478,674 | +1.01(+2.65%) |
Apr 19, 2017 | 38.26 | 38.73 | 37.99 | 38.17 | 813,137 | +0.35(+0.92%) |
Apr 18, 2017 | 37.63 | 38.16 | 37.29 | 37.82 | 806,797 | -0.21(-0.56%) |
Apr 17, 2017 | 37.25 | 38.07 | 37.02 | 38.03 | 862,672 | +0.90(+2.43%) |
Apr 13, 2017 | 37.66 | 38.08 | 37.09 | 37.13 | 966,453 | -0.85(-2.23%) |
Apr 12, 2017 | 38.48 | 38.59 | 37.77 | 37.98 | 513,921 | -0.55(-1.42%) |
Apr 11, 2017 | 38.03 | 38.53 | 37.72 | 38.52 | 861,935 | +0.28(+0.72%) |
Apr 10, 2017 | 38.44 | 38.80 | 37.87 | 38.25 | 539,282 | -0.17(-0.43%) |
Apr 07, 2017 | 38.44 | 38.90 | 38.14 | 38.41 | 1,167,808 | -0.58(-1.50%) |
Apr 06, 2017 | 38.44 | 39.22 | 38.09 | 39.00 | 825,312 | +0.56(+1.46%) |
Apr 05, 2017 | 39.76 | 39.95 | 38.26 | 38.44 | 985,685 | -0.84(-2.13%) |
Apr 04, 2017 | 38.99 | 39.55 | 38.76 | 39.27 | 810,924 | +0.08(+0.20%) |
Apr 03, 2017 | 39.67 | 39.82 | 38.77 | 39.20 | 1,332,524 | -0.35(-0.88%) |
Mar 31, 2017 | 39.89 | 40.05 | 39.50 | 39.54 | 935,593 | -0.47(-1.17%) |
Mar 30, 2017 | 38.76 | 40.20 | 38.71 | 40.01 | 1,379,729 | +1.34(+3.47%) |
Mar 29, 2017 | 38.67 | 38.75 | 37.99 | 38.67 | 1,251,983 | -0.13(-0.33%) |
Mar 28, 2017 | 38.48 | 39.05 | 38.14 | 38.79 | 1,633,769 | +0.19(+0.49%) |
Mar 27, 2017 | 38.36 | 38.69 | 37.61 | 38.60 | 1,706,277 | -0.73(-1.85%) |
Mar 24, 2017 | 40.01 | 40.24 | 39.26 | 39.33 | 1,426,387 | -0.48(-1.21%) |
Mar 23, 2017 | 39.46 | 40.42 | 39.24 | 39.81 | 1,325,848 | +0.30(+0.76%) |
Mar 22, 2017 | 39.46 | 40.23 | 38.71 | 39.51 | 1,745,061 | -0.32(-0.81%) |
Mar 21, 2017 | 42.49 | 42.49 | 39.65 | 39.84 | 1,539,988 | -2.20(-5.24%) |
Mar 20, 2017 | 42.63 | 42.63 | 41.99 | 42.04 | 576,731 | -0.66(-1.54%) |
Mar 17, 2017 | 43.12 | 43.22 | 42.13 | 42.70 | 1,886,451 | -0.26(-0.61%) |
Mar 16, 2017 | 42.78 | 43.38 | 42.52 | 42.96 | 685,049 | +0.54(+1.27%) |
Mar 15, 2017 | 43.23 | 43.53 | 42.01 | 42.42 | 912,971 | -0.58(-1.34%) |
Mar 14, 2017 | 42.53 | 43.09 | 42.21 | 43.00 | 602,986 | +0.09(+0.22%) |
Mar 13, 2017 | 43.16 | 42.36 | 42.90 | 598,784 | +0.36(+0.84%) | |
Mar 10, 2017 | 43.36 | 43.47 | 41.89 | 42.55 | 1,338,854 | -0.36(-0.85%) |
Mar 09, 2017 | 43.49 | 43.64 | 42.85 | 42.91 | 992,244 | -0.32(-0.75%) |
Mar 08, 2017 | 44.33 | 44.67 | 43.19 | 43.23 | 778,626 | -0.40(-0.92%) |
Mar 07, 2017 | 44.09 | 44.24 | 43.57 | 43.64 | 732,875 | -0.49(-1.11%) |
Mar 06, 2017 | 43.93 | 44.40 | 43.71 | 44.13 | 480,241 | -0.21(-0.48%) |
Mar 03, 2017 | 43.94 | 44.47 | 43.74 | 44.34 | 608,051 | +0.62(+1.41%) |
Mar 02, 2017 | 44.90 | 44.90 | 43.72 | 43.72 | 1,047,999 | -1.58(-3.49%) |
Mar 01, 2017 | 44.51 | 45.44 | 44.04 | 45.30 | 1,160,507 | +1.90(+4.37%) |
Feb 28, 2017 | 43.46 | 43.84 | 43.00 | 43.41 | 681,882 | -0.36(-0.83%) |
Feb 27, 2017 | 43.60 | 43.80 | 43.51 | 43.77 | 774,941 | +0.16(+0.36%) |
Feb 24, 2017 | 43.47 | 43.90 | 43.36 | 43.61 | 617,952 | -0.53(-1.20%) |
Feb 23, 2017 | 44.30 | 44.33 | 43.61 | 44.14 | 522,738 | -0.17(-0.37%) |
Feb 22, 2017 | 44.13 | 44.49 | 43.83 | 44.31 | 526,273 | +0.03(+0.07%) |
Feb 21, 2017 | 44.30 | 44.56 | 43.84 | 44.28 | 525,222 | +0.12(+0.27%) |
Feb 17, 2017 | 44.16 | 44.16 | 44.16 | 0 | +0.20(+0.45%) | |
Feb 16, 2017 | 43.78 | 43.97 | 43.50 | 43.96 | 524,240 | +0.09(+0.22%) |
Feb 15, 2017 | 43.86 | 44.03 | 43.44 | 43.87 | 686,171 | +0.43(+0.98%) |
Feb 14, 2017 | 42.44 | 43.56 | 42.24 | 43.44 | 1,280,853 | +1.00(+2.35%) |
Feb 13, 2017 | 41.84 | 42.61 | 41.76 | 42.44 | 818,438 | +0.86(+2.07%) |
Feb 10, 2017 | 41.56 | 41.83 | 41.23 | 41.58 | 1,042,533 | +0.19(+0.46%) |
Feb 09, 2017 | 40.75 | 41.53 | 40.61 | 41.39 | 539,657 | +0.88(+2.17%) |
Feb 08, 2017 | 40.63 | 40.63 | 39.99 | 40.51 | 810,868 | -0.41(-1.00%) |
Feb 07, 2017 | 41.48 | 41.53 | 40.60 | 40.92 | 725,274 | -0.35(-0.84%) |
Feb 06, 2017 | 41.73 | 42.01 | 41.14 | 41.27 | 686,879 | -0.95(-2.25%) |
Feb 03, 2017 | 41.24 | 42.28 | 41.16 | 42.22 | 709,533 | +1.50(+3.69%) |
Feb 02, 2017 | 40.76 | 41.06 | 40.42 | 40.72 | 1,703,826 | -0.37(-0.90%) |
Feb 01, 2017 | 41.97 | 42.55 | 40.83 | 41.09 | 1,244,997 | -0.22(-0.53%) |
Jan 31, 2017 | 41.42 | 41.60 | 41.05 | 41.31 | 825,536 | -0.20(-0.49%) |
Jan 30, 2017 | 42.13 | 42.13 | 41.03 | 41.51 | 767,967 | -1.05(-2.46%) |
Jan 27, 2017 | 43.02 | 43.02 | 42.32 | 42.56 | 478,473 | -0.58(-1.35%) |
Jan 26, 2017 | 43.00 | 43.29 | 42.69 | 43.14 | 832,748 | +0.24(+0.57%) |
Jan 25, 2017 | 42.22 | 43.08 | 42.16 | 42.89 | 1,280,405 | +1.19(+2.85%) |
Jan 24, 2017 | 41.03 | 41.86 | 40.85 | 41.71 | 621,575 | +0.95(+2.34%) |
Jan 23, 2017 | 41.05 | 41.21 | 40.51 | 40.76 | 475,290 | -0.41(-0.99%) |
Jan 20, 2017 | 40.71 | 41.38 | 40.68 | 41.16 | 700,977 | +0.39(+0.96%) |
Jan 19, 2017 | 41.49 | 41.49 | 40.10 | 40.77 | 1,654,338 | -0.31(-0.77%) |
Jan 18, 2017 | 41.31 | 41.31 | 40.83 | 41.09 | 1,252,612 | +0.06(+0.15%) |
Jan 17, 2017 | 41.93 | 42.19 | 40.91 | 41.02 | 790,830 | -1.39(-3.28%) |
Jan 13, 2017 | 42.41 | 42.41 | 42.41 | 0 | +0.63(+1.51%) | |
Jan 12, 2017 | 42.41 | 42.51 | 41.46 | 41.79 | 1,197,467 | -0.79(-1.87%) |
Jan 11, 2017 | 42.19 | 42.70 | 41.97 | 42.58 | 601,585 | +0.36(+0.86%) |
Jan 10, 2017 | 41.78 | 42.44 | 41.40 | 42.22 | 700,880 | +0.47(+1.13%) |
Jan 09, 2017 | 42.34 | 42.34 | 41.63 | 41.75 | 1,023,672 | -1.03(-2.41%) |
Jan 06, 2017 | 43.05 | 43.15 | 42.62 | 42.78 | 507,797 | +0.09(+0.22%) |
Jan 05, 2017 | 43.45 | 43.45 | 42.23 | 42.68 | 599,439 | -0.75(-1.72%) |
Jan 04, 2017 | 42.70 | 43.59 | 42.65 | 43.43 | 722,497 | +0.93(+2.18%) |
Jan 03, 2017 | 42.79 | 43.66 | 42.30 | 42.50 | 1,293,381 | -0.19(-0.44%) |
Dec 30, 2016 | 42.69 | 42.69 | 42.69 | 0 | +0.01(+0.02%) | |
Dec 29, 2016 | 42.92 | 43.16 | 42.35 | 42.68 | 422,197 | -0.20(-0.46%) |
Dec 28, 2016 | 43.34 | 43.37 | 42.60 | 42.88 | 444,125 | -0.45(-1.03%) |
Dec 27, 2016 | 43.00 | 43.37 | 42.76 | 43.33 | 377,710 | +0.38(+0.88%) |
Dec 23, 2016 | 42.95 | 42.95 | 42.95 | 0 | +0.05(+0.11%) | |
Dec 22, 2016 | 42.71 | 43.14 | 42.52 | 42.90 | 453,539 | +0.19(+0.44%) |
Dec 21, 2016 | 43.13 | 43.23 | 42.71 | 42.71 | 560,012 | -0.49(-1.13%) |
Dec 20, 2016 | 42.82 | 43.20 | 42.82 | 43.20 | 1,088,922 | +0.67(+1.57%) |
Dec 19, 2016 | 42.02 | 42.58 | 41.44 | 42.53 | 1,120,349 | +0.47(+1.12%) |
Dec 16, 2016 | 42.09 | 42.58 | 41.79 | 42.06 | 2,324,472 | +0.04(+0.09%) |
Dec 15, 2016 | 41.97 | 42.42 | 41.64 | 42.02 | 688,989 | +0.29(+0.70%) |
Dec 14, 2016 | 41.71 | 42.56 | 41.32 | 41.73 | 605,156 | -0.24(-0.58%) |
Dec 13, 2016 | 41.69 | 41.98 | 41.48 | 41.97 | 668,991 | +0.35(+0.83%) |
Dec 12, 2016 | 42.45 | 42.70 | 41.43 | 41.63 | 797,694 | -1.01(-2.36%) |
Dec 09, 2016 | 42.71 | 42.71 | 42.14 | 42.64 | 1,010,507 | -0.09(-0.20%) |
Dec 08, 2016 | 42.71 | 43.18 | 42.34 | 42.72 | 1,260,604 | +0.41(+0.97%) |
Dec 07, 2016 | 41.58 | 42.44 | 41.53 | 42.31 | 847,908 | +0.70(+1.68%) |
Dec 06, 2016 | 41.60 | 43.89 | 40.72 | 41.61 | 1,116,986 | +0.61(+1.48%) |
Dec 05, 2016 | 40.63 | 41.05 | 40.61 | 41.01 | 1,009,116 | +0.65(+1.62%) |
Dec 02, 2016 | 40.13 | 40.35 | 39.86 | 40.35 | 1,802,652 | +0.03(+0.08%) |
Dec 01, 2016 | 39.33 | 40.32 | 39.24 | 40.32 | 1,450,883 | +1.31(+3.35%) |
Nov 30, 2016 | 39.01 | 39.31 | 38.99 | 39.02 | 1,017,577 | +0.52(+1.35%) |
Nov 29, 2016 | 38.39 | 39.17 | 38.39 | 38.50 | 1,474,830 | +0.28(+0.72%) |
Nov 28, 2016 | 38.43 | 38.62 | 38.05 | 38.22 | 1,096,768 | -0.39(-1.02%) |
Nov 25, 2016 | 38.82 | 38.82 | 38.40 | 38.62 | 392,926 | -0.09(-0.24%) |
Nov 23, 2016 | 38.71 | 38.71 | 38.71 | 0 | +0.35(+0.92%) | |
Nov 22, 2016 | 37.55 | 38.38 | 37.55 | 38.36 | 1,000,079 | +0.87(+2.33%) |
Nov 21, 2016 | 37.15 | 37.49 | 36.84 | 37.48 | 767,023 | +0.49(+1.32%) |
Nov 18, 2016 | 36.99 | 37.22 | 36.84 | 37.00 | 1,337,114 | +0.05(+0.13%) |
Nov 17, 2016 | 36.34 | 37.22 | 36.16 | 36.95 | 1,491,737 | +0.81(+2.24%) |
Nov 16, 2016 | 36.14 | 36.45 | 35.86 | 36.14 | 2,722,631 | -0.64(-1.73%) |
Nov 15, 2016 | 37.04 | 37.09 | 36.38 | 36.78 | 4,179,537 | -0.64(-1.72%) |
Nov 14, 2016 | 37.65 | 38.65 | 37.24 | 37.42 | 3,444,667 | -0.08(-0.21%) |
Nov 11, 2016 | 35.40 | 37.86 | 35.31 | 37.50 | 2,794,031 | +1.96(+5.51%) |
Nov 10, 2016 | 34.93 | 36.02 | 34.93 | 35.54 | 1,741,060 | +1.10(+3.20%) |
Nov 09, 2016 | 32.21 | 34.97 | 32.21 | 34.44 | 2,255,062 | +2.27(+7.07%) |
Nov 08, 2016 | 31.78 | 32.32 | 31.52 | 32.17 | 1,037,025 | -0.05(-0.15%) |
Nov 07, 2016 | 31.91 | 32.26 | 31.84 | 32.21 | 727,566 | +0.89(+2.84%) |
Nov 04, 2016 | 31.36 | 31.88 | 31.16 | 31.33 | 789,467 | -0.03(-0.10%) |
Nov 03, 2016 | 31.54 | 31.66 | 31.31 | 31.36 | 488,046 | +0.03(+0.10%) |
Nov 02, 2016 | 31.65 | 31.70 | 31.26 | 31.33 | 1,064,113 | -0.34(-1.09%) |
Nov 01, 2016 | 31.73 | 31.86 | 31.31 | 31.67 | 1,059,900 | +0.09(+0.30%) |
Oct 31, 2016 | 31.54 | 31.79 | 31.29 | 31.58 | 974,142 | +0.13(+0.42%) |
Oct 28, 2016 | 31.63 | 31.71 | 31.36 | 31.44 | 954,194 | -0.22(-0.69%) |
Oct 27, 2016 | 31.45 | 31.83 | 31.32 | 31.66 | 1,059,992 | +0.40(+1.27%) |
Oct 26, 2016 | 31.04 | 31.44 | 30.90 | 31.26 | 645,063 | +0.14(+0.45%) |
Oct 25, 2016 | 31.05 | 31.20 | 30.86 | 31.12 | 638,859 | -0.01(-0.03%) |
Oct 24, 2016 | 31.13 | 31.23 | 30.88 | 31.13 | 731,380 | +0.63(+2.08%) |
Oct 21, 2016 | 29.90 | 30.54 | 29.56 | 30.50 | 1,011,093 | +0.66(+2.23%) |
Oct 20, 2016 | 29.70 | 30.05 | 29.55 | 29.83 | 757,525 | +0.02(+0.05%) |
Oct 19, 2016 | 29.40 | 29.92 | 29.38 | 29.82 | 526,785 | +0.58(+1.98%) |
Oct 18, 2016 | 29.31 | 29.45 | 29.03 | 29.24 | 557,725 | +0.28(+0.97%) |
Oct 17, 2016 | 29.13 | 29.37 | 28.89 | 28.96 | 460,210 | -0.20(-0.70%) |
Oct 14, 2016 | 29.49 | 29.58 | 29.16 | 29.16 | 752,551 | +0.05(+0.19%) |
Oct 13, 2016 | 29.53 | 29.57 | 28.90 | 29.11 | 586,905 | -0.80(-2.67%) |
Oct 12, 2016 | 29.94 | 30.13 | 29.87 | 29.90 | 386,528 | +0.02(+0.08%) |
Oct 11, 2016 | 30.25 | 30.36 | 29.65 | 29.88 | 515,365 | -0.36(-1.19%) |
Oct 10, 2016 | 30.32 | 30.54 | 30.22 | 30.24 | 455,202 | +0.13(+0.44%) |
Oct 07, 2016 | 30.12 | 30.18 | 29.65 | 30.11 | 786,365 | -0.06(-0.21%) |
Oct 06, 2016 | 30.29 | 30.29 | 29.85 | 30.17 | 662,928 | -0.08(-0.26%) |
Oct 05, 2016 | 29.80 | 30.40 | 29.63 | 30.25 | 748,351 | +0.63(+2.14%) |
Oct 04, 2016 | 29.43 | 29.81 | 29.37 | 29.61 | 811,052 | +0.22(+0.74%) |
Oct 03, 2016 | 29.47 | 29.83 | 29.33 | 29.40 | 700,500 | -0.31(-1.05%) |
Sep 30, 2016 | 29.69 | 29.87 | 29.38 | 29.71 | 953,993 | +0.30(+1.04%) |
Sep 29, 2016 | 29.50 | 30.01 | 29.30 | 29.40 | 1,394,775 | -0.30(-1.03%) |
Sep 28, 2016 | 29.57 | 29.73 | 29.19 | 29.71 | 817,602 | +0.28(+0.96%) |
Sep 27, 2016 | 29.17 | 29.54 | 29.07 | 29.43 | 733,191 | +0.11(+0.37%) |
Sep 26, 2016 | 29.86 | 29.88 | 29.30 | 29.32 | 855,791 | -0.73(-2.44%) |
Sep 23, 2016 | 29.93 | 30.27 | 29.41 | 30.05 | 837,447 | +0.00(+0.00%) |
Sep 22, 2016 | 29.57 | 30.08 | 29.54 | 30.05 | 819,424 | +0.55(+1.85%) |
Sep 21, 2016 | 29.70 | 29.83 | 29.30 | 29.50 | 1,052,677 | -0.02(-0.08%) |
Sep 20, 2016 | 29.81 | 29.81 | 29.51 | 29.53 | 410,731 | -0.03(-0.11%) |
Sep 19, 2016 | 29.57 | 29.86 | 29.37 | 29.56 | 475,144 | +0.17(+0.58%) |
Sep 16, 2016 | 29.40 | 29.60 | 28.99 | 29.39 | 1,448,295 | -0.31(-1.05%) |
Sep 15, 2016 | 29.22 | 29.76 | 29.18 | 29.70 | 609,506 | +0.50(+1.71%) |
Sep 14, 2016 | 29.47 | 29.69 | 29.16 | 29.20 | 532,476 | -0.33(-1.11%) |
Sep 13, 2016 | 29.43 | 29.66 | 29.09 | 29.53 | 757,234 | -0.38(-1.25%) |
Sep 12, 2016 | 29.69 | 29.93 | 29.35 | 29.90 | 890,759 | +0.03(+0.10%) |
Sep 09, 2016 | 29.98 | 30.34 | 29.87 | 29.87 | 890,193 | -0.19(-0.62%) |
Sep 08, 2016 | 30.21 | 30.37 | 29.90 | 30.06 | 983,740 | -0.09(-0.29%) |
Sep 07, 2016 | 30.46 | 30.46 | 29.72 | 30.15 | 648,497 | +0.30(+1.02%) |
Sep 06, 2016 | 30.44 | 30.44 | 29.60 | 29.84 | 634,929 | -0.54(-1.78%) |
Sep 02, 2016 | 30.23 | 30.38 | 30.38 | 30.38 | 892,295 | +0.30(+1.01%) |
Sep 01, 2016 | 30.31 | 30.40 | 29.69 | 30.08 | 660,904 | -0.12(-0.39%) |
Aug 31, 2016 | 30.32 | 30.41 | 29.86 | 30.19 | 647,463 | -0.05(-0.16%) |
Aug 30, 2016 | 30.16 | 30.42 | 30.03 | 30.24 | 770,502 | +0.16(+0.55%) |
Aug 29, 2016 | 29.93 | 30.16 | 29.90 | 30.08 | 656,837 | +0.18(+0.60%) |
Aug 26, 2016 | 29.65 | 30.03 | 29.57 | 29.90 | 863,147 | +0.26(+0.87%) |
Aug 25, 2016 | 29.39 | 29.65 | 29.32 | 29.64 | 906,639 | +0.20(+0.69%) |
Aug 24, 2016 | 29.38 | 29.57 | 29.30 | 29.43 | 520,982 | +0.09(+0.32%) |
Aug 23, 2016 | 29.50 | 29.54 | 29.33 | 29.34 | 476,354 | +0.00(+0.00%) |
Aug 22, 2016 | 29.15 | 29.40 | 29.08 | 29.34 | 514,024 | +0.05(+0.16%) |
Aug 19, 2016 | 29.07 | 29.36 | 29.00 | 29.29 | 728,047 | +0.22(+0.75%) |
Aug 18, 2016 | 28.97 | 29.11 | 28.81 | 29.07 | 558,254 | +0.13(+0.46%) |
Aug 17, 2016 | 28.88 | 29.09 | 28.78 | 28.94 | 808,368 | +0.08(+0.27%) |
Aug 16, 2016 | 28.82 | 28.93 | 28.63 | 28.86 | 935,824 | -0.09(-0.32%) |
Aug 15, 2016 | 28.72 | 29.11 | 28.72 | 28.96 | 573,529 | +0.34(+1.20%) |
Aug 12, 2016 | 28.32 | 28.63 | 28.30 | 28.61 | 563,313 | -0.06(-0.22%) |
Aug 11, 2016 | 28.66 | 28.86 | 28.53 | 28.68 | 864,302 | +0.14(+0.49%) |
Aug 10, 2016 | 28.77 | 28.78 | 28.45 | 28.54 | 872,613 | -0.31(-1.08%) |
Aug 09, 2016 | 28.72 | 28.90 | 28.64 | 28.85 | 707,282 | +0.10(+0.35%) |
Aug 08, 2016 | 29.00 | 29.19 | 28.68 | 28.75 | 530,011 | -0.21(-0.73%) |
Aug 05, 2016 | 28.26 | 28.99 | 28.24 | 28.96 | 931,315 | +0.88(+3.12%) |
Aug 04, 2016 | 28.01 | 28.29 | 27.98 | 28.08 | 536,145 | +0.01(+0.03%) |
Aug 03, 2016 | 27.75 | 28.12 | 27.75 | 28.07 | 621,591 | +0.33(+1.17%) |
Aug 02, 2016 | 27.72 | 27.83 | 27.52 | 27.75 | 1,319,954 | +0.06(+0.22%) |
Aug 01, 2016 | 28.00 | 28.19 | 27.65 | 27.69 | 935,395 | -0.23(-0.81%) |
Jul 29, 2016 | 28.00 | 28.27 | 27.90 | 27.91 | 832,274 | -0.19(-0.66%) |
Jul 28, 2016 | 27.93 | 28.26 | 27.67 | 28.10 | 1,206,688 | +0.17(+0.61%) |
Jul 27, 2016 | 27.76 | 28.14 | 27.76 | 27.93 | 864,913 | +0.17(+0.62%) |
Jul 26, 2016 | 27.63 | 27.85 | 27.45 | 27.76 | 930,807 | +0.09(+0.34%) |
Jul 25, 2016 | 27.90 | 27.94 | 27.64 | 27.66 | 1,031,542 | -0.30(-1.08%) |
Jul 22, 2016 | 27.55 | 28.00 | 27.39 | 27.97 | 1,113,406 | +0.50(+1.81%) |
Jul 21, 2016 | 28.06 | 28.08 | 27.31 | 27.47 | 1,706,759 | -0.36(-1.28%) |
Jul 20, 2016 | 28.04 | 28.19 | 27.68 | 27.83 | 1,945,463 | -0.13(-0.47%) |
Jul 19, 2016 | 27.66 | 28.29 | 27.66 | 27.96 | 834,651 | +0.11(+0.39%) |
Jul 18, 2016 | 28.02 | 28.07 | 27.71 | 27.85 | 1,048,041 | -0.26(-0.91%) |
Jul 15, 2016 | 28.81 | 28.81 | 27.98 | 28.11 | 994,038 | +0.05(+0.19%) |
Jul 14, 2016 | 28.00 | 28.24 | 27.84 | 28.05 | 1,461,267 | +0.46(+1.66%) |
Jul 13, 2016 | 27.50 | 27.79 | 27.34 | 27.59 | 1,031,902 | +0.09(+0.31%) |
Jul 12, 2016 | 27.12 | 27.55 | 27.12 | 27.51 | 1,079,753 | +0.80(+2.99%) |
Jul 11, 2016 | 26.68 | 27.00 | 26.57 | 26.71 | 841,605 | +0.33(+1.27%) |
Jul 08, 2016 | 26.32 | 26.65 | 25.95 | 26.37 | 1,115,667 | +0.43(+1.65%) |
Jul 07, 2016 | 25.52 | 26.13 | 25.52 | 25.95 | 961,876 | +0.43(+1.67%) |
Jul 06, 2016 | 24.80 | 25.56 | 24.41 | 25.52 | 1,104,723 | +0.30(+1.20%) |
Jul 05, 2016 | 25.66 | 25.66 | 25.01 | 25.22 | 829,939 | -0.70(-2.70%) |
Jul 01, 2016 | 25.99 | 25.92 | 25.92 | 25.92 | 824,682 | -0.43(-1.65%) |
Jun 30, 2016 | 25.96 | 26.36 | 25.71 | 26.35 | 1,753,216 | +0.53(+2.04%) |
Jun 29, 2016 | 25.42 | 25.94 | 25.19 | 25.82 | 3,153,020 | +0.81(+3.23%) |
Jun 28, 2016 | 24.89 | 25.16 | 24.56 | 25.02 | 2,449,548 | +0.61(+2.51%) |
Jun 27, 2016 | 25.26 | 25.77 | 24.29 | 24.40 | 2,940,403 | -1.81(-6.90%) |
Jun 24, 2016 | 26.68 | 27.14 | 25.92 | 26.21 | 2,409,746 | -1.84(-6.56%) |
Jun 23, 2016 | 28.10 | 28.42 | 27.90 | 28.05 | 2,790,241 | +0.50(+1.83%) |
Jun 22, 2016 | 27.58 | 28.00 | 27.50 | 27.55 | 1,010,616 | +0.00(+0.00%) |
Jun 21, 2016 | 27.67 | 27.80 | 27.41 | 27.55 | 1,137,252 | -0.07(-0.25%) |
Jun 20, 2016 | 27.69 | 28.14 | 27.60 | 27.62 | 1,794,531 | +0.28(+1.02%) |
Jun 17, 2016 | 27.70 | 27.86 | 27.16 | 27.34 | 3,047,907 | -0.41(-1.48%) |
Jun 16, 2016 | 28.45 | 28.45 | 27.45 | 27.75 | 3,765,144 | -1.06(-3.66%) |
Jun 15, 2016 | 28.53 | 29.04 | 28.27 | 28.80 | 2,006,054 | +0.43(+1.50%) |
Jun 14, 2016 | 28.78 | 29.02 | 28.19 | 28.38 | 944,847 | -0.51(-1.77%) |
Jun 13, 2016 | 29.08 | 29.25 | 28.82 | 28.89 | 1,099,172 | -0.41(-1.40%) |
Jun 10, 2016 | 29.36 | 29.60 | 29.18 | 29.30 | 945,850 | -0.51(-1.72%) |
Jun 09, 2016 | 29.92 | 29.98 | 29.52 | 29.81 | 1,022,123 | -0.42(-1.39%) |
Jun 08, 2016 | 30.29 | 30.42 | 30.05 | 30.23 | 1,037,743 | -0.09(-0.28%) |
Jun 07, 2016 | 30.50 | 30.63 | 30.27 | 30.32 | 684,781 | -0.26(-0.84%) |
Jun 06, 2016 | 29.93 | 30.73 | 29.92 | 30.57 | 1,215,625 | +0.73(+2.44%) |
Jun 03, 2016 | 30.08 | 30.22 | 29.32 | 29.84 | 1,795,112 | -0.89(-2.90%) |
Jun 02, 2016 | 30.39 | 30.74 | 30.28 | 30.74 | 875,915 | +0.19(+0.61%) |
Jun 01, 2016 | 30.07 | 30.60 | 29.94 | 30.55 | 743,974 | +0.16(+0.51%) |
May 31, 2016 | 30.48 | 30.64 | 30.26 | 30.40 | 1,111,144 | +0.06(+0.20%) |
May 27, 2016 | 29.88 | 30.33 | 30.33 | 30.33 | 709,373 | +0.42(+1.40%) |
May 26, 2016 | 30.22 | 30.22 | 29.78 | 29.91 | 940,323 | -0.32(-1.05%) |
May 25, 2016 | 29.88 | 30.36 | 29.88 | 30.23 | 1,016,683 | +0.49(+1.64%) |
May 24, 2016 | 29.22 | 29.88 | 29.08 | 29.74 | 1,065,739 | +0.69(+2.38%) |
May 23, 2016 | 28.80 | 29.11 | 28.23 | 29.05 | 1,456,615 | +0.19(+0.65%) |
May 20, 2016 | 28.56 | 29.04 | 28.56 | 28.87 | 1,081,120 | +0.44(+1.56%) |
May 19, 2016 | 28.38 | 28.85 | 27.90 | 28.42 | 1,386,350 | -0.16(-0.57%) |
May 18, 2016 | 27.20 | 28.66 | 27.20 | 28.59 | 1,743,220 | +1.41(+5.20%) |
May 17, 2016 | 27.66 | 27.77 | 26.98 | 27.17 | 1,322,659 | -0.52(-1.88%) |
May 16, 2016 | 26.83 | 27.79 | 26.83 | 27.69 | 1,606,014 | +0.88(+3.27%) |
May 13, 2016 | 27.31 | 27.69 | 26.68 | 26.82 | 1,143,058 | -0.63(-2.29%) |
May 12, 2016 | 27.56 | 27.73 | 27.06 | 27.45 | 1,112,835 | +0.04(+0.14%) |
May 11, 2016 | 27.46 | 27.84 | 27.36 | 27.41 | 965,766 | -0.09(-0.34%) |
May 10, 2016 | 27.19 | 27.62 | 27.07 | 27.50 | 656,700 | +0.31(+1.14%) |
May 09, 2016 | 26.96 | 27.31 | 26.73 | 27.19 | 864,843 | +0.25(+0.92%) |
May 06, 2016 | 26.60 | 26.94 | 26.45 | 26.94 | 827,259 | +0.12(+0.46%) |
May 05, 2016 | 27.17 | 27.36 | 26.73 | 26.82 | 1,030,937 | -0.30(-1.12%) |
May 04, 2016 | 27.42 | 27.74 | 27.01 | 27.12 | 1,029,825 | -0.67(-2.41%) |
May 03, 2016 | 28.08 | 28.11 | 27.50 | 27.79 | 1,069,926 | -0.72(-2.54%) |