Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.36 | 26.49 | 25.74 | 26.02 | 630,225 | -0.31(-1.18%) |
May 30, 2017 | 26.30 | 26.67 | 26.21 | 26.33 | 512,852 | -0.03(-0.12%) |
May 26, 2017 | 26.43 | 26.58 | 26.30 | 26.36 | 443,875 | -0.03(-0.12%) |
May 25, 2017 | 26.83 | 26.83 | 26.27 | 26.40 | 610,364 | -0.25(-0.93%) |
May 24, 2017 | 26.52 | 26.81 | 26.46 | 26.64 | 316,538 | +0.06(+0.23%) |
May 23, 2017 | 26.86 | 27.02 | 26.40 | 26.58 | 569,713 | -0.16(-0.58%) |
May 22, 2017 | 26.71 | 27.11 | 26.67 | 26.74 | 559,974 | +0.03(+0.12%) |
May 19, 2017 | 26.89 | 27.03 | 26.58 | 26.71 | 814,700 | -0.19(-0.69%) |
May 18, 2017 | 26.52 | 27.23 | 26.24 | 26.89 | 1,363,300 | +0.25(+0.93%) |
May 17, 2017 | 27.14 | 27.30 | 25.96 | 26.64 | 1,128,148 | -0.84(-3.05%) |
May 16, 2017 | 27.82 | 28.07 | 27.39 | 27.48 | 666,639 | -0.25(-0.89%) |
May 15, 2017 | 27.82 | 28.10 | 27.65 | 27.73 | 605,883 | +0.06(+0.22%) |
May 12, 2017 | 27.64 | 28.04 | 27.57 | 27.67 | 856,091 | +0.00(+0.00%) |
May 11, 2017 | 27.61 | 27.88 | 27.14 | 27.67 | 1,197,269 | -0.03(-0.11%) |
May 10, 2017 | 28.16 | 28.44 | 27.54 | 27.70 | 876,339 | -0.47(-1.65%) |
May 09, 2017 | 28.54 | 28.60 | 27.98 | 28.16 | 662,117 | -0.37(-1.30%) |
May 08, 2017 | 28.07 | 28.69 | 28.07 | 28.54 | 623,334 | +0.40(+1.43%) |
May 05, 2017 | 28.47 | 28.72 | 28.04 | 28.13 | 682,333 | -0.19(-0.66%) |
May 04, 2017 | 28.47 | 28.69 | 28.16 | 28.32 | 681,169 | -0.17(-0.60%) |
May 03, 2017 | 28.50 | 28.91 | 28.29 | 28.49 | 1,075,257 | -0.20(-0.70%) |
May 02, 2017 | 29.34 | 29.59 | 28.47 | 28.69 | 1,102,541 | -0.59(-2.01%) |
May 01, 2017 | 29.28 | 29.40 | 28.75 | 29.28 | 1,093,518 | +0.03(+0.11%) |
Apr 28, 2017 | 28.72 | 29.31 | 28.66 | 29.25 | 1,210,536 | +0.47(+1.62%) |
Apr 27, 2017 | 29.56 | 29.93 | 27.76 | 28.78 | 3,985,207 | -3.07(-9.64%) |
Apr 26, 2017 | 32.82 | 32.82 | 31.79 | 31.85 | 1,450,474 | -0.96(-2.93%) |
Apr 25, 2017 | 32.41 | 32.94 | 32.29 | 32.82 | 875,100 | +0.56(+1.73%) |
Apr 24, 2017 | 31.98 | 32.41 | 31.76 | 32.26 | 798,012 | +0.87(+2.77%) |
Apr 21, 2017 | 32.13 | 32.20 | 31.30 | 31.39 | 631,671 | -0.87(-2.69%) |
Apr 20, 2017 | 31.92 | 32.26 | 31.61 | 32.26 | 363,855 | +0.50(+1.56%) |
Apr 19, 2017 | 31.17 | 31.95 | 31.02 | 31.76 | 576,871 | +0.74(+2.40%) |
Apr 18, 2017 | 30.61 | 31.23 | 30.52 | 31.02 | 463,533 | +0.34(+1.11%) |
Apr 17, 2017 | 30.65 | 31.23 | 30.27 | 30.68 | 936,873 | +0.06(+0.20%) |
Apr 13, 2017 | 30.92 | 31.23 | 30.58 | 30.61 | 558,316 | -0.34(-1.10%) |
Apr 12, 2017 | 31.17 | 31.17 | 30.83 | 30.96 | 622,586 | -0.16(-0.50%) |
Apr 11, 2017 | 30.68 | 31.33 | 30.54 | 31.11 | 760,348 | +0.40(+1.31%) |
Apr 10, 2017 | 30.46 | 31.08 | 30.09 | 30.71 | 593,643 | +0.25(+0.81%) |
Apr 07, 2017 | 30.46 | 30.71 | 30.24 | 30.46 | 446,838 | -0.12(-0.41%) |
Apr 06, 2017 | 29.84 | 30.65 | 29.32 | 30.58 | 715,383 | +0.78(+2.60%) |
Apr 05, 2017 | 30.15 | 30.15 | 29.62 | 29.81 | 816,808 | -0.22(-0.72%) |
Apr 04, 2017 | 30.09 | 30.18 | 29.71 | 30.02 | 694,983 | -0.19(-0.62%) |
Apr 03, 2017 | 30.74 | 30.86 | 29.96 | 30.21 | 920,323 | -0.53(-1.72%) |
Mar 31, 2017 | 30.61 | 30.88 | 30.09 | 30.74 | 692,173 | +0.12(+0.41%) |
Mar 30, 2017 | 30.96 | 31.27 | 30.58 | 30.61 | 739,803 | -0.28(-0.90%) |
Mar 29, 2017 | 30.37 | 31.05 | 30.15 | 30.89 | 777,817 | +0.40(+1.32%) |
Mar 28, 2017 | 30.74 | 30.83 | 30.43 | 30.49 | 887,397 | -0.31(-1.01%) |
Mar 27, 2017 | 31.33 | 31.36 | 30.24 | 30.80 | 1,615,826 | -1.12(-3.50%) |
Mar 24, 2017 | 31.98 | 32.29 | 31.54 | 31.92 | 307,455 | -0.16(-0.48%) |
Mar 23, 2017 | 31.73 | 32.23 | 31.54 | 32.07 | 291,506 | +0.25(+0.78%) |
Mar 22, 2017 | 32.29 | 32.33 | 31.42 | 31.82 | 445,558 | -0.28(-0.87%) |
Mar 21, 2017 | 33.44 | 33.56 | 32.04 | 32.10 | 522,279 | -1.21(-3.63%) |
Mar 20, 2017 | 33.53 | 33.78 | 33.19 | 33.31 | 310,474 | -0.28(-0.83%) |
Mar 17, 2017 | 33.56 | 33.67 | 33.24 | 33.59 | 1,008,310 | -0.06(-0.18%) |
Mar 16, 2017 | 33.44 | 33.81 | 33.19 | 33.65 | 358,109 | +0.43(+1.31%) |
Mar 15, 2017 | 32.82 | 33.34 | 32.57 | 33.22 | 328,021 | +0.43(+1.32%) |
Mar 14, 2017 | 33.16 | 33.22 | 32.72 | 32.79 | 363,680 | -0.47(-1.40%) |
Mar 13, 2017 | 33.06 | 33.31 | 32.94 | 33.25 | 293,866 | +0.16(+0.47%) |
Mar 10, 2017 | 33.13 | 33.35 | 32.88 | 33.10 | 256,362 | +0.16(+0.47%) |
Mar 09, 2017 | 32.88 | 33.10 | 32.66 | 32.94 | 250,350 | +0.06(+0.19%) |
Mar 08, 2017 | 33.16 | 33.16 | 32.75 | 32.88 | 194,773 | -0.16(-0.47%) |
Mar 07, 2017 | 33.06 | 33.36 | 32.82 | 33.03 | 272,635 | -0.19(-0.56%) |
Mar 06, 2017 | 33.56 | 33.59 | 33.03 | 33.22 | 522,908 | -0.62(-1.83%) |
Mar 03, 2017 | 33.78 | 33.99 | 33.59 | 33.84 | 402,561 | +0.06(+0.18%) |
Mar 02, 2017 | 34.27 | 34.52 | 33.59 | 33.78 | 395,929 | -0.50(-1.45%) |
Mar 01, 2017 | 34.34 | 34.34 | 33.87 | 34.27 | 575,348 | +0.28(+0.82%) |
Feb 28, 2017 | 34.37 | 34.52 | 33.90 | 33.99 | 768,870 | -0.59(-1.70%) |
Feb 27, 2017 | 34.74 | 34.74 | 34.21 | 34.58 | 558,736 | -0.09(-0.27%) |
Feb 24, 2017 | 34.03 | 34.89 | 33.81 | 34.68 | 374,925 | +0.53(+1.54%) |
Feb 23, 2017 | 34.86 | 35.05 | 34.07 | 34.15 | 698,044 | -0.87(-2.48%) |
Feb 22, 2017 | 35.14 | 35.32 | 34.71 | 35.02 | 462,153 | -0.28(-0.79%) |
Feb 21, 2017 | 34.96 | 35.42 | 34.80 | 35.30 | 510,741 | +0.43(+1.25%) |
Feb 17, 2017 | 34.86 | 34.86 | 34.86 | 0 | +0.22(+0.63%) | |
Feb 16, 2017 | 34.18 | 34.68 | 34.07 | 34.65 | 521,548 | +0.43(+1.27%) |
Feb 15, 2017 | 33.75 | 34.37 | 33.68 | 34.21 | 368,606 | +0.28(+0.82%) |
Feb 14, 2017 | 33.47 | 34.12 | 33.34 | 33.93 | 477,219 | +0.28(+0.83%) |
Feb 13, 2017 | 33.81 | 34.24 | 33.53 | 33.65 | 527,325 | -0.06(-0.18%) |
Feb 10, 2017 | 34.12 | 34.15 | 33.50 | 33.72 | 634,254 | -0.45(-1.32%) |
Feb 09, 2017 | 32.94 | 34.31 | 32.94 | 34.17 | 987,206 | +0.98(+2.94%) |
Feb 08, 2017 | 33.47 | 33.90 | 31.30 | 33.19 | 2,516,615 | -2.39(-6.71%) |
Feb 07, 2017 | 35.76 | 36.16 | 35.36 | 35.58 | 647,696 | +0.03(+0.09%) |
Feb 06, 2017 | 35.27 | 35.67 | 34.96 | 35.55 | 424,136 | +0.19(+0.53%) |
Feb 03, 2017 | 35.24 | 35.51 | 34.55 | 35.36 | 239,893 | +0.43(+1.24%) |
Feb 02, 2017 | 35.05 | 35.11 | 34.55 | 34.93 | 411,288 | -0.25(-0.71%) |
Feb 01, 2017 | 35.51 | 35.92 | 34.93 | 35.17 | 378,939 | -0.12(-0.35%) |
Jan 31, 2017 | 34.93 | 35.39 | 34.80 | 35.30 | 312,389 | +0.28(+0.80%) |
Jan 30, 2017 | 35.20 | 35.59 | 34.68 | 35.02 | 313,392 | -0.34(-0.96%) |
Jan 27, 2017 | 35.24 | 35.64 | 35.11 | 35.36 | 230,124 | +0.00(+0.00%) |
Jan 26, 2017 | 36.04 | 36.10 | 35.24 | 35.36 | 388,527 | -0.71(-1.98%) |
Jan 25, 2017 | 35.08 | 36.29 | 35.08 | 36.07 | 544,309 | +1.24(+3.56%) |
Jan 24, 2017 | 33.78 | 34.96 | 33.65 | 34.83 | 257,014 | +1.12(+3.31%) |
Jan 23, 2017 | 34.03 | 34.21 | 33.37 | 33.72 | 323,409 | -0.22(-0.64%) |
Jan 20, 2017 | 34.24 | 34.49 | 33.93 | 33.93 | 344,613 | +0.03(+0.09%) |
Jan 19, 2017 | 34.21 | 34.30 | 33.84 | 33.90 | 382,575 | -0.25(-0.73%) |
Jan 18, 2017 | 34.12 | 34.62 | 33.84 | 34.15 | 471,010 | +0.19(+0.55%) |
Jan 17, 2017 | 33.96 | 34.24 | 33.78 | 33.96 | 425,717 | -0.31(-0.91%) |
Jan 13, 2017 | 34.27 | 34.27 | 34.27 | 0 | -0.06(-0.18%) | |
Jan 12, 2017 | 34.80 | 34.80 | 33.87 | 34.34 | 362,569 | -0.56(-1.60%) |
Jan 11, 2017 | 35.27 | 35.27 | 34.74 | 34.89 | 416,860 | -0.34(-0.97%) |
Jan 10, 2017 | 35.27 | 35.95 | 35.11 | 35.24 | 445,426 | +0.09(+0.26%) |
Jan 09, 2017 | 35.11 | 35.50 | 34.68 | 35.14 | 495,148 | +0.03(+0.09%) |
Jan 06, 2017 | 35.08 | 35.67 | 34.74 | 35.11 | 340,372 | +0.09(+0.27%) |
Jan 05, 2017 | 35.30 | 35.48 | 34.83 | 35.02 | 466,019 | -0.28(-0.79%) |
Jan 04, 2017 | 34.62 | 35.50 | 34.12 | 35.30 | 587,401 | +1.18(+3.45%) |
Jan 03, 2017 | 33.90 | 34.24 | 33.72 | 34.12 | 422,326 | +0.40(+1.20%) |
Dec 30, 2016 | 33.72 | 33.72 | 33.72 | 0 | -0.09(-0.28%) | |
Dec 29, 2016 | 33.62 | 33.87 | 33.31 | 33.81 | 175,649 | +0.12(+0.37%) |
Dec 28, 2016 | 34.03 | 34.12 | 33.68 | 33.68 | 202,323 | -0.28(-0.82%) |
Dec 27, 2016 | 33.78 | 34.09 | 33.75 | 33.96 | 123,683 | +0.12(+0.37%) |
Dec 23, 2016 | 33.84 | 33.84 | 33.84 | 0 | +0.34(+1.02%) | |
Dec 22, 2016 | 34.24 | 34.31 | 33.44 | 33.50 | 302,212 | -0.68(-2.00%) |
Dec 21, 2016 | 34.43 | 34.43 | 33.72 | 34.18 | 299,993 | -0.19(-0.54%) |
Dec 20, 2016 | 34.27 | 34.49 | 34.06 | 34.37 | 264,806 | +0.12(+0.36%) |
Dec 19, 2016 | 34.46 | 34.58 | 33.99 | 34.24 | 464,275 | -0.25(-0.72%) |
Dec 16, 2016 | 35.24 | 35.24 | 34.44 | 34.49 | 725,088 | -0.68(-1.94%) |
Dec 15, 2016 | 35.30 | 35.61 | 34.93 | 35.17 | 440,740 | +0.03(+0.09%) |
Dec 14, 2016 | 35.48 | 35.86 | 34.97 | 35.14 | 443,656 | -0.34(-0.96%) |
Dec 13, 2016 | 36.82 | 37.17 | 35.45 | 35.48 | 813,025 | -1.24(-3.38%) |
Dec 12, 2016 | 36.29 | 36.94 | 36.04 | 36.72 | 777,034 | +0.37(+1.02%) |
Dec 09, 2016 | 36.23 | 36.41 | 35.70 | 36.35 | 715,773 | +0.28(+0.77%) |
Dec 08, 2016 | 34.43 | 36.10 | 34.43 | 36.07 | 623,453 | +1.83(+5.34%) |
Dec 07, 2016 | 33.78 | 34.40 | 33.44 | 34.24 | 434,356 | +0.59(+1.75%) |
Dec 06, 2016 | 33.22 | 33.75 | 33.19 | 33.65 | 445,050 | +0.37(+1.12%) |
Dec 05, 2016 | 33.16 | 33.68 | 32.72 | 33.28 | 332,075 | +0.25(+0.75%) |
Dec 02, 2016 | 33.59 | 33.59 | 32.66 | 33.03 | 817,379 | -0.37(-1.11%) |
Dec 01, 2016 | 33.31 | 33.44 | 33.06 | 33.41 | 858,481 | +0.09(+0.28%) |
Nov 30, 2016 | 33.22 | 33.41 | 33.03 | 33.31 | 1,123,003 | +0.19(+0.56%) |
Nov 29, 2016 | 32.44 | 33.28 | 32.32 | 33.13 | 655,121 | +0.71(+2.20%) |
Nov 28, 2016 | 32.41 | 32.66 | 32.29 | 32.41 | 387,769 | -0.12(-0.38%) |
Nov 25, 2016 | 32.51 | 32.66 | 32.41 | 32.54 | 98,477 | +0.03(+0.10%) |
Nov 23, 2016 | 32.51 | 32.51 | 32.51 | 0 | +0.59(+1.85%) | |
Nov 22, 2016 | 32.26 | 32.44 | 31.54 | 31.92 | 497,223 | -0.28(-0.87%) |
Nov 21, 2016 | 31.92 | 32.57 | 31.70 | 32.20 | 501,625 | +0.34(+1.07%) |
Nov 18, 2016 | 31.85 | 32.20 | 31.73 | 31.85 | 436,052 | +0.00(+0.00%) |
Nov 17, 2016 | 31.64 | 32.16 | 31.64 | 31.85 | 594,724 | +0.25(+0.78%) |
Nov 16, 2016 | 31.89 | 32.23 | 31.39 | 31.61 | 581,994 | -0.50(-1.55%) |
Nov 15, 2016 | 32.44 | 32.79 | 32.04 | 32.10 | 623,787 | -0.34(-1.05%) |
Nov 14, 2016 | 32.13 | 32.75 | 32.10 | 32.44 | 429,984 | +0.34(+1.06%) |
Nov 11, 2016 | 31.05 | 32.21 | 30.87 | 32.10 | 570,657 | +0.90(+2.88%) |
Nov 10, 2016 | 31.61 | 32.20 | 31.11 | 31.20 | 619,064 | -0.22(-0.69%) |
Nov 09, 2016 | 30.58 | 31.48 | 30.40 | 31.42 | 363,747 | +0.34(+1.10%) |
Nov 08, 2016 | 31.02 | 31.30 | 30.80 | 31.08 | 377,888 | -0.09(-0.30%) |
Nov 07, 2016 | 30.68 | 31.67 | 30.38 | 31.17 | 443,079 | +0.50(+1.62%) |
Nov 04, 2016 | 30.99 | 31.31 | 30.65 | 30.68 | 605,291 | -0.34(-1.10%) |
Nov 03, 2016 | 30.96 | 31.39 | 30.92 | 31.02 | 417,590 | +0.12(+0.40%) |
Nov 02, 2016 | 30.65 | 31.39 | 30.65 | 30.89 | 738,225 | +0.12(+0.40%) |
Nov 01, 2016 | 31.23 | 31.41 | 30.55 | 30.77 | 710,572 | -0.56(-1.78%) |
Oct 31, 2016 | 31.02 | 31.33 | 30.77 | 31.33 | 691,754 | +0.25(+0.80%) |
Oct 28, 2016 | 31.42 | 31.82 | 30.74 | 31.08 | 864,805 | -0.16(-0.50%) |
Oct 27, 2016 | 32.26 | 32.51 | 29.99 | 31.23 | 1,852,763 | -2.51(-7.44%) |
Oct 26, 2016 | 33.13 | 34.09 | 33.13 | 33.75 | 779,044 | +0.59(+1.78%) |
Oct 25, 2016 | 33.59 | 33.59 | 32.88 | 33.16 | 682,349 | -0.34(-1.02%) |
Oct 24, 2016 | 33.22 | 33.96 | 33.22 | 33.50 | 647,577 | +0.37(+1.12%) |
Oct 21, 2016 | 32.29 | 33.37 | 32.23 | 33.13 | 499,431 | +0.68(+2.10%) |
Oct 20, 2016 | 32.82 | 32.82 | 32.07 | 32.44 | 423,282 | -0.37(-1.13%) |
Oct 19, 2016 | 32.72 | 33.00 | 32.16 | 32.82 | 528,221 | +0.12(+0.38%) |
Oct 18, 2016 | 32.82 | 32.96 | 32.51 | 32.69 | 419,200 | +0.22(+0.67%) |
Oct 17, 2016 | 32.10 | 32.75 | 31.95 | 32.48 | 351,491 | +0.35(+1.10%) |
Oct 14, 2016 | 32.44 | 32.50 | 32.10 | 32.12 | 444,549 | -0.22(-0.69%) |
Oct 13, 2016 | 32.98 | 32.98 | 32.07 | 32.34 | 703,857 | -0.79(-2.38%) |
Oct 12, 2016 | 33.48 | 33.48 | 32.98 | 33.13 | 514,468 | -0.43(-1.28%) |
Oct 11, 2016 | 34.09 | 34.22 | 33.46 | 33.56 | 745,646 | -0.72(-2.10%) |
Oct 10, 2016 | 34.36 | 34.70 | 34.21 | 34.28 | 438,449 | +0.02(+0.05%) |
Oct 07, 2016 | 34.42 | 34.60 | 34.03 | 34.26 | 512,841 | -0.43(-1.25%) |
Oct 06, 2016 | 34.15 | 34.70 | 34.04 | 34.70 | 530,061 | +0.42(+1.23%) |
Oct 05, 2016 | 34.00 | 34.81 | 33.81 | 34.27 | 781,383 | +0.19(+0.56%) |
Oct 04, 2016 | 36.14 | 36.23 | 34.01 | 34.08 | 1,543,825 | -2.16(-5.96%) |
Oct 03, 2016 | 36.99 | 37.38 | 36.17 | 36.24 | 646,815 | -1.28(-3.42%) |
Sep 30, 2016 | 36.99 | 37.66 | 36.99 | 37.52 | 376,147 | +0.59(+1.60%) |
Sep 29, 2016 | 36.94 | 37.07 | 36.76 | 36.94 | 390,863 | -0.19(-0.50%) |
Sep 28, 2016 | 36.97 | 37.13 | 36.71 | 37.12 | 319,338 | +0.30(+0.83%) |
Sep 27, 2016 | 36.61 | 36.87 | 36.50 | 36.82 | 307,961 | +0.17(+0.46%) |
Sep 26, 2016 | 36.89 | 37.04 | 36.53 | 36.65 | 458,017 | -0.27(-0.72%) |
Sep 23, 2016 | 37.32 | 37.73 | 36.85 | 36.92 | 319,156 | -0.28(-0.75%) |
Sep 22, 2016 | 37.07 | 37.30 | 36.96 | 37.20 | 389,937 | +0.29(+0.77%) |
Sep 21, 2016 | 36.39 | 37.07 | 36.36 | 36.91 | 480,914 | +0.67(+1.85%) |
Sep 20, 2016 | 36.78 | 36.78 | 36.24 | 36.24 | 290,546 | -0.29(-0.80%) |
Sep 19, 2016 | 35.88 | 36.85 | 35.88 | 36.53 | 515,003 | +0.79(+2.22%) |
Sep 16, 2016 | 35.94 | 36.04 | 35.49 | 35.74 | 640,018 | -0.14(-0.40%) |
Sep 15, 2016 | 35.29 | 35.95 | 35.27 | 35.88 | 415,473 | +0.53(+1.49%) |
Sep 14, 2016 | 35.09 | 35.55 | 35.09 | 35.35 | 306,212 | +0.32(+0.90%) |
Sep 13, 2016 | 35.32 | 35.73 | 34.92 | 35.04 | 319,179 | -0.48(-1.35%) |
Sep 12, 2016 | 35.35 | 35.52 | 34.86 | 35.51 | 686,961 | +0.12(+0.33%) |
Sep 09, 2016 | 35.73 | 36.00 | 35.32 | 35.40 | 569,282 | -0.59(-1.64%) |
Sep 08, 2016 | 35.77 | 36.01 | 35.66 | 35.99 | 385,698 | +0.36(+1.01%) |
Sep 07, 2016 | 35.50 | 35.78 | 35.45 | 35.63 | 375,600 | +0.02(+0.07%) |
Sep 06, 2016 | 35.66 | 35.75 | 35.37 | 35.60 | 297,428 | -0.07(-0.21%) |
Sep 02, 2016 | 35.53 | 35.68 | 35.68 | 35.68 | 352,544 | +0.21(+0.59%) |
Sep 01, 2016 | 35.36 | 35.63 | 34.97 | 35.47 | 430,041 | +0.11(+0.30%) |
Aug 31, 2016 | 35.65 | 35.65 | 34.89 | 35.36 | 546,843 | -0.30(-0.85%) |
Aug 30, 2016 | 35.46 | 35.72 | 35.46 | 35.66 | 367,895 | +0.12(+0.35%) |
Aug 29, 2016 | 35.39 | 35.60 | 35.30 | 35.54 | 367,184 | +0.14(+0.39%) |
Aug 26, 2016 | 35.50 | 35.91 | 35.22 | 35.40 | 482,260 | -0.13(-0.36%) |
Aug 25, 2016 | 35.09 | 35.57 | 34.86 | 35.53 | 530,502 | +0.27(+0.76%) |
Aug 24, 2016 | 35.25 | 35.43 | 35.10 | 35.26 | 358,316 | +0.07(+0.21%) |
Aug 23, 2016 | 35.16 | 35.36 | 35.04 | 35.19 | 443,798 | +0.27(+0.78%) |
Aug 22, 2016 | 34.68 | 35.03 | 34.62 | 34.91 | 363,267 | +0.13(+0.37%) |
Aug 19, 2016 | 34.73 | 34.85 | 34.59 | 34.78 | 373,297 | +0.03(+0.09%) |
Aug 18, 2016 | 34.24 | 34.93 | 34.24 | 34.75 | 553,633 | +0.43(+1.27%) |
Aug 17, 2016 | 34.36 | 34.66 | 34.27 | 34.32 | 422,437 | -0.17(-0.49%) |
Aug 16, 2016 | 34.16 | 34.65 | 34.12 | 34.49 | 644,930 | -0.04(-0.13%) |
Aug 15, 2016 | 33.96 | 34.61 | 33.81 | 34.53 | 553,470 | +0.55(+1.62%) |
Aug 12, 2016 | 34.10 | 34.24 | 33.51 | 33.98 | 427,523 | -0.14(-0.40%) |
Aug 11, 2016 | 33.98 | 34.40 | 33.66 | 34.11 | 598,941 | +0.30(+0.90%) |
Aug 10, 2016 | 33.95 | 34.48 | 33.39 | 33.81 | 638,450 | -0.14(-0.40%) |
Aug 09, 2016 | 33.19 | 33.96 | 33.06 | 33.95 | 916,135 | +0.84(+2.55%) |
Aug 08, 2016 | 32.75 | 33.13 | 32.47 | 33.10 | 521,686 | +0.25(+0.76%) |
Aug 05, 2016 | 32.28 | 32.97 | 32.26 | 32.85 | 320,239 | +0.45(+1.38%) |
Aug 04, 2016 | 32.28 | 32.75 | 32.22 | 32.41 | 366,792 | +0.06(+0.19%) |
Aug 03, 2016 | 32.36 | 32.48 | 32.11 | 32.34 | 374,780 | -0.11(-0.34%) |
Aug 02, 2016 | 32.78 | 32.78 | 32.45 | 32.46 | 646,570 | -0.32(-0.98%) |
Aug 01, 2016 | 32.00 | 33.03 | 31.64 | 32.78 | 918,430 | +0.87(+2.74%) |
Jul 29, 2016 | 32.41 | 32.49 | 31.89 | 31.90 | 845,071 | -0.57(-1.76%) |
Jul 28, 2016 | 32.26 | 32.59 | 30.40 | 32.48 | 1,403,620 | +2.14(+7.06%) |
Jul 27, 2016 | 30.73 | 30.89 | 29.87 | 30.34 | 977,447 | -0.32(-1.03%) |
Jul 26, 2016 | 30.36 | 30.68 | 30.06 | 30.65 | 769,712 | +0.37(+1.23%) |
Jul 25, 2016 | 30.40 | 30.71 | 30.26 | 30.28 | 619,264 | -0.23(-0.76%) |
Jul 22, 2016 | 30.76 | 30.77 | 30.30 | 30.51 | 554,162 | -0.15(-0.48%) |
Jul 21, 2016 | 30.94 | 31.02 | 30.43 | 30.66 | 415,081 | -0.23(-0.74%) |
Jul 20, 2016 | 30.84 | 31.11 | 30.60 | 30.89 | 666,816 | +0.16(+0.50%) |
Jul 19, 2016 | 30.71 | 30.92 | 30.55 | 30.73 | 392,944 | -0.04(-0.12%) |
Jul 18, 2016 | 30.86 | 31.18 | 30.77 | 30.77 | 304,701 | +0.06(+0.20%) |
Jul 15, 2016 | 30.76 | 30.83 | 30.42 | 30.71 | 291,804 | +0.10(+0.32%) |
Jul 14, 2016 | 30.98 | 30.98 | 30.57 | 30.61 | 225,509 | -0.06(-0.18%) |
Jul 13, 2016 | 30.97 | 31.00 | 30.58 | 30.66 | 295,842 | -0.17(-0.54%) |
Jul 12, 2016 | 30.48 | 31.00 | 30.48 | 30.83 | 541,501 | -0.03(-0.10%) |
Jul 11, 2016 | 30.73 | 30.93 | 30.53 | 30.86 | 467,750 | +0.42(+1.39%) |
Jul 08, 2016 | 29.85 | 30.53 | 29.66 | 30.44 | 561,822 | +0.78(+2.61%) |
Jul 07, 2016 | 29.66 | 29.86 | 29.45 | 29.66 | 320,905 | +0.32(+1.10%) |
Jul 05, 2016 | 29.59 | 29.73 | 29.24 | 29.34 | 431,363 | -0.37(-1.23%) |
Jul 01, 2016 | 29.21 | 29.71 | 29.71 | 29.71 | 611,431 | +0.22(+0.74%) |
Jun 30, 2016 | 28.72 | 29.49 | 28.72 | 29.49 | 483,508 | +0.74(+2.57%) |
Jun 29, 2016 | 28.68 | 28.96 | 28.55 | 28.75 | 715,710 | +0.35(+1.22%) |
Jun 28, 2016 | 28.36 | 28.69 | 28.10 | 28.41 | 544,922 | +0.41(+1.46%) |
Jun 27, 2016 | 28.47 | 28.75 | 27.74 | 28.00 | 957,495 | -0.74(-2.57%) |
Jun 24, 2016 | 29.03 | 29.43 | 28.59 | 28.73 | 1,831,233 | -1.50(-4.96%) |
Jun 23, 2016 | 29.78 | 30.27 | 29.60 | 30.24 | 388,782 | +0.61(+2.07%) |
Jun 22, 2016 | 29.68 | 29.71 | 29.46 | 29.62 | 375,321 | +0.02(+0.08%) |
Jun 21, 2016 | 29.44 | 29.78 | 29.33 | 29.60 | 416,348 | +0.16(+0.55%) |
Jun 20, 2016 | 29.29 | 29.63 | 29.07 | 29.44 | 350,626 | +0.47(+1.63%) |
Jun 17, 2016 | 29.11 | 29.16 | 28.58 | 28.96 | 504,701 | -0.07(-0.26%) |
Jun 16, 2016 | 28.60 | 29.06 | 28.47 | 29.04 | 201,920 | +0.25(+0.88%) |
Jun 15, 2016 | 28.77 | 28.95 | 28.63 | 28.78 | 214,524 | +0.03(+0.11%) |
Jun 14, 2016 | 28.50 | 28.86 | 28.39 | 28.75 | 271,080 | +0.20(+0.72%) |
Jun 13, 2016 | 28.55 | 28.73 | 28.15 | 28.55 | 349,344 | -0.15(-0.52%) |
Jun 10, 2016 | 28.94 | 29.03 | 28.35 | 28.70 | 321,004 | -0.56(-1.93%) |
Jun 09, 2016 | 29.12 | 29.28 | 28.87 | 29.26 | 421,812 | +0.14(+0.47%) |
Jun 08, 2016 | 28.54 | 29.31 | 28.50 | 29.13 | 410,700 | +0.71(+2.49%) |
Jun 07, 2016 | 28.47 | 28.54 | 28.10 | 28.42 | 402,177 | +0.01(+0.02%) |
Jun 06, 2016 | 28.38 | 28.54 | 28.11 | 28.41 | 376,651 | +0.18(+0.64%) |
Jun 03, 2016 | 28.33 | 28.33 | 28.08 | 28.23 | 286,196 | -0.02(-0.07%) |
Jun 02, 2016 | 27.88 | 28.39 | 27.83 | 28.25 | 519,468 | +0.42(+1.49%) |