Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.33 | 33.48 | 33.26 | 33.45 | 4,371,901 | +0.11(+0.33%) |
Apr 27, 2017 | 33.25 | 33.42 | 33.17 | 33.34 | 6,105,616 | +0.16(+0.48%) |
Apr 26, 2017 | 33.16 | 33.30 | 33.05 | 33.18 | 9,642,019 | +0.09(+0.27%) |
Apr 25, 2017 | 32.90 | 33.21 | 32.85 | 33.09 | 59,183,768 | +0.37(+1.13%) |
Apr 24, 2017 | 32.55 | 34.00 | 32.29 | 32.72 | 7,415,946 | -0.19(-0.58%) |
Apr 21, 2017 | 32.82 | 33.08 | 32.66 | 32.91 | 2,297,219 | -0.09(-0.27%) |
Apr 20, 2017 | 32.97 | 33.14 | 32.50 | 33.00 | 1,281,417 | +0.15(+0.46%) |
Apr 19, 2017 | 33.09 | 33.39 | 32.72 | 32.85 | 2,357,704 | -0.19(-0.58%) |
Apr 18, 2017 | 31.64 | 33.32 | 31.31 | 33.04 | 5,341,691 | +1.05(+3.28%) |
Apr 17, 2017 | 32.42 | 32.49 | 31.81 | 31.99 | 2,544,301 | -0.43(-1.33%) |
Apr 13, 2017 | 32.97 | 32.98 | 32.39 | 32.42 | 2,764,627 | -0.57(-1.73%) |
Apr 12, 2017 | 32.77 | 33.18 | 32.61 | 32.99 | 5,005,560 | +0.23(+0.70%) |
Apr 11, 2017 | 32.30 | 33.00 | 32.24 | 32.76 | 4,334,205 | +0.26(+0.80%) |
Apr 10, 2017 | 33.30 | 33.58 | 31.36 | 32.50 | 13,564,794 | +2.73(+9.17%) |
Apr 07, 2017 | 25.45 | 30.64 | 25.41 | 29.77 | 24,388,712 | +4.55(+18.04%) |
Apr 06, 2017 | 24.00 | 25.57 | 24.00 | 25.22 | 3,127,608 | +1.26(+5.26%) |
Apr 05, 2017 | 23.52 | 24.55 | 23.52 | 23.96 | 2,638,340 | +0.63(+2.70%) |
Apr 04, 2017 | 23.55 | 24.24 | 23.17 | 23.33 | 1,889,729 | -0.36(-1.52%) |
Apr 03, 2017 | 24.19 | 24.36 | 23.20 | 23.69 | 2,780,413 | -0.39(-1.62%) |
Mar 31, 2017 | 24.38 | 25.00 | 24.03 | 24.08 | 1,283,875 | -0.27(-1.11%) |
Mar 30, 2017 | 24.56 | 24.80 | 24.21 | 24.35 | 1,524,828 | -0.11(-0.45%) |
Mar 29, 2017 | 24.82 | 25.13 | 24.28 | 24.46 | 2,855,429 | -0.31(-1.25%) |
Mar 28, 2017 | 23.85 | 24.91 | 23.44 | 24.77 | 3,108,755 | +0.79(+3.29%) |
Mar 27, 2017 | 22.93 | 24.47 | 22.80 | 23.98 | 3,247,728 | +1.23(+5.41%) |
Mar 24, 2017 | 22.28 | 22.98 | 22.20 | 22.75 | 1,075,694 | +0.45(+2.04%) |
Mar 23, 2017 | 22.21 | 22.54 | 22.10 | 22.30 | 941,117 | +0.06(+0.25%) |
Mar 22, 2017 | 22.43 | 22.55 | 22.07 | 22.24 | 1,343,608 | -0.13(-0.58%) |
Mar 21, 2017 | 22.52 | 22.73 | 21.90 | 22.37 | 1,630,417 | -0.17(-0.75%) |
Mar 20, 2017 | 22.22 | 22.56 | 22.01 | 22.54 | 1,104,120 | +0.22(+0.99%) |
Mar 17, 2017 | 22.96 | 22.96 | 22.27 | 22.32 | 1,518,318 | -0.50(-2.19%) |
Mar 16, 2017 | 22.73 | 23.04 | 22.49 | 22.82 | 1,305,501 | +0.14(+0.62%) |
Mar 15, 2017 | 22.22 | 22.89 | 22.13 | 22.68 | 1,839,484 | +0.46(+2.07%) |
Mar 14, 2017 | 22.51 | 22.66 | 22.19 | 22.22 | 847,608 | -0.28(-1.24%) |
Mar 13, 2017 | 22.72 | 22.86 | 22.33 | 22.50 | 844,612 | -0.16(-0.71%) |
Mar 10, 2017 | 22.97 | 22.99 | 22.31 | 22.66 | 951,065 | -0.16(-0.70%) |
Mar 09, 2017 | 22.84 | 23.07 | 22.48 | 22.82 | 1,218,794 | -0.07(-0.31%) |
Mar 08, 2017 | 22.61 | 23.22 | 22.57 | 22.89 | 1,527,038 | +0.41(+1.82%) |
Mar 07, 2017 | 22.11 | 22.83 | 21.73 | 22.48 | 1,754,519 | +0.09(+0.40%) |
Mar 06, 2017 | 23.37 | 23.90 | 22.13 | 22.39 | 3,237,819 | -1.72(-7.15%) |
Mar 03, 2017 | 22.85 | 24.15 | 22.85 | 24.11 | 4,072,335 | +1.13(+4.94%) |
Mar 02, 2017 | 22.99 | 23.55 | 22.32 | 22.98 | 4,989,355 | +1.13(+5.17%) |
Mar 01, 2017 | 20.25 | 22.24 | 20.00 | 21.85 | 7,245,380 | +1.04(+5.00%) |
Feb 28, 2017 | 22.13 | 22.13 | 20.74 | 20.81 | 3,372,356 | -1.27(-5.75%) |
Feb 27, 2017 | 21.18 | 22.17 | 21.03 | 22.08 | 1,227,972 | +0.80(+3.76%) |
Feb 24, 2017 | 21.50 | 21.61 | 20.79 | 21.28 | 1,459,459 | -0.30(-1.39%) |
Feb 23, 2017 | 21.59 | 21.77 | 21.28 | 21.58 | 1,111,357 | +0.01(+0.05%) |
Feb 22, 2017 | 22.00 | 22.07 | 21.48 | 21.57 | 985,133 | -0.34(-1.55%) |
Feb 21, 2017 | 21.94 | 22.62 | 21.64 | 21.91 | 1,173,014 | +0.13(+0.60%) |
Feb 17, 2017 | 21.78 | 21.78 | 21.78 | 0 | -0.06(-0.27%) | |
Feb 16, 2017 | 21.99 | 22.17 | 21.31 | 21.84 | 1,359,347 | -0.14(-0.64%) |
Feb 15, 2017 | 21.45 | 22.09 | 21.27 | 21.98 | 1,346,236 | +0.33(+1.52%) |
Feb 14, 2017 | 20.74 | 21.70 | 20.65 | 21.65 | 1,217,731 | +0.91(+4.39%) |
Feb 13, 2017 | 20.63 | 21.25 | 20.60 | 20.74 | 1,365,848 | +0.25(+1.22%) |
Feb 10, 2017 | 20.66 | 20.77 | 20.15 | 20.49 | 1,114,243 | -0.20(-0.97%) |
Feb 09, 2017 | 20.64 | 20.82 | 20.39 | 20.69 | 1,864,944 | +0.15(+0.73%) |
Feb 08, 2017 | 19.75 | 20.59 | 19.68 | 20.54 | 1,296,579 | +0.70(+3.53%) |
Feb 07, 2017 | 20.10 | 20.19 | 19.74 | 19.84 | 953,152 | -0.22(-1.10%) |
Feb 06, 2017 | 20.09 | 20.24 | 19.87 | 20.06 | 848,503 | -0.02(-0.10%) |
Feb 03, 2017 | 19.95 | 20.38 | 19.76 | 20.08 | 1,242,405 | +0.17(+0.88%) |
Feb 02, 2017 | 19.38 | 20.31 | 19.15 | 19.91 | 1,905,800 | +0.46(+2.34%) |
Feb 01, 2017 | 19.13 | 20.28 | 19.10 | 19.45 | 2,002,897 | +0.35(+1.83%) |
Jan 31, 2017 | 18.20 | 19.16 | 18.10 | 19.10 | 4,033,720 | +0.81(+4.43%) |
Jan 30, 2017 | 19.55 | 19.60 | 17.74 | 18.29 | 4,119,406 | -1.36(-6.92%) |
Jan 27, 2017 | 19.83 | 20.20 | 19.46 | 19.65 | 1,487,095 | -0.05(-0.25%) |
Jan 26, 2017 | 19.95 | 19.99 | 19.51 | 19.70 | 964,259 | -0.19(-0.96%) |
Jan 25, 2017 | 19.79 | 20.10 | 19.53 | 19.89 | 984,570 | +0.12(+0.61%) |
Jan 24, 2017 | 20.20 | 20.29 | 19.46 | 19.77 | 1,234,201 | -0.40(-1.98%) |
Jan 23, 2017 | 20.40 | 20.79 | 19.93 | 20.17 | 1,042,660 | -0.35(-1.71%) |
Jan 20, 2017 | 20.63 | 20.90 | 20.33 | 20.52 | 997,249 | -0.09(-0.44%) |
Jan 19, 2017 | 20.87 | 21.00 | 20.58 | 20.61 | 746,606 | -0.26(-1.25%) |
Jan 18, 2017 | 21.25 | 21.47 | 20.26 | 20.87 | 2,014,761 | -0.38(-1.79%) |
Jan 17, 2017 | 22.25 | 22.25 | 21.13 | 21.25 | 1,971,138 | -1.23(-5.47%) |
Jan 13, 2017 | 22.48 | 22.48 | 22.48 | 0 | +0.61(+2.79%) | |
Jan 12, 2017 | 21.63 | 22.18 | 21.41 | 21.87 | 1,245,767 | +0.21(+0.97%) |
Jan 11, 2017 | 22.31 | 22.64 | 21.15 | 21.66 | 1,281,903 | -0.88(-3.90%) |
Jan 10, 2017 | 22.69 | 23.21 | 22.35 | 22.54 | 730,115 | -0.06(-0.27%) |
Jan 09, 2017 | 22.62 | 22.84 | 22.16 | 22.60 | 1,167,607 | +0.05(+0.22%) |
Jan 06, 2017 | 23.26 | 23.40 | 22.49 | 22.55 | 1,240,959 | -0.87(-3.71%) |
Jan 05, 2017 | 23.29 | 23.70 | 22.96 | 23.42 | 1,291,376 | +0.00(+0.00%) |
Jan 04, 2017 | 22.15 | 23.71 | 22.09 | 23.42 | 2,517,492 | +1.35(+6.12%) |
Jan 03, 2017 | 22.13 | 22.44 | 21.46 | 22.07 | 1,362,227 | +0.24(+1.10%) |
Dec 30, 2016 | 21.83 | 21.83 | 21.83 | 0 | +0.68(+3.22%) | |
Dec 29, 2016 | 20.98 | 21.32 | 20.92 | 21.15 | 915,400 | +0.13(+0.62%) |
Dec 28, 2016 | 21.44 | 21.60 | 21.00 | 21.02 | 623,522 | -0.46(-2.14%) |
Dec 27, 2016 | 21.72 | 21.99 | 21.33 | 21.48 | 850,703 | -0.23(-1.06%) |
Dec 23, 2016 | 21.71 | 21.71 | 21.71 | 0 | +0.63(+2.99%) | |
Dec 22, 2016 | 21.45 | 21.45 | 20.98 | 21.08 | 1,112,914 | -0.26(-1.22%) |
Dec 21, 2016 | 21.40 | 21.58 | 21.20 | 21.34 | 967,647 | +0.04(+0.19%) |
Dec 20, 2016 | 21.00 | 21.43 | 20.86 | 21.30 | 1,610,114 | +0.25(+1.19%) |
Dec 19, 2016 | 20.88 | 21.42 | 20.75 | 21.05 | 1,863,700 | +0.13(+0.62%) |
Dec 16, 2016 | 20.40 | 21.18 | 20.37 | 20.92 | 3,135,378 | +0.62(+3.05%) |
Dec 15, 2016 | 20.35 | 20.75 | 19.98 | 20.30 | 1,273,840 | +0.01(+0.05%) |
Dec 14, 2016 | 20.53 | 20.78 | 20.05 | 20.29 | 1,949,894 | -0.18(-0.88%) |
Dec 13, 2016 | 20.25 | 20.70 | 20.21 | 20.47 | 1,768,443 | +0.26(+1.29%) |
Dec 12, 2016 | 20.53 | 21.00 | 19.86 | 20.21 | 3,916,495 | +1.61(+8.66%) |
Dec 09, 2016 | 18.58 | 18.81 | 18.36 | 18.60 | 1,897,884 | +0.20(+1.09%) |
Dec 08, 2016 | 18.33 | 18.50 | 18.03 | 18.40 | 2,133,904 | +0.17(+0.93%) |
Dec 07, 2016 | 18.51 | 18.94 | 17.61 | 18.23 | 3,393,003 | -0.71(-3.75%) |
Dec 06, 2016 | 20.15 | 20.18 | 18.78 | 18.94 | 3,075,511 | -1.28(-6.33%) |
Dec 05, 2016 | 20.01 | 20.30 | 19.84 | 20.22 | 1,608,773 | +0.34(+1.71%) |
Dec 02, 2016 | 19.92 | 20.11 | 19.59 | 19.88 | 1,770,193 | -0.11(-0.55%) |
Dec 01, 2016 | 20.81 | 21.11 | 19.82 | 19.99 | 2,373,121 | -1.23(-5.80%) |
Nov 30, 2016 | 22.02 | 22.16 | 21.10 | 21.22 | 1,082,461 | -0.78(-3.55%) |
Nov 29, 2016 | 22.91 | 23.05 | 21.82 | 22.00 | 1,862,991 | -0.40(-1.79%) |
Nov 28, 2016 | 22.88 | 22.88 | 22.12 | 22.40 | 1,059,718 | +0.02(+0.09%) |
Nov 25, 2016 | 22.56 | 22.70 | 22.11 | 22.38 | 531,745 | -0.02(-0.09%) |
Nov 23, 2016 | 22.40 | 22.40 | 22.40 | 0 | +0.92(+4.28%) | |
Nov 22, 2016 | 21.91 | 21.91 | 20.98 | 21.48 | 1,030,113 | -0.31(-1.42%) |
Nov 21, 2016 | 22.06 | 22.26 | 21.59 | 21.79 | 1,036,687 | -0.10(-0.46%) |
Nov 18, 2016 | 22.22 | 22.60 | 21.77 | 21.89 | 904,275 | -0.38(-1.71%) |
Nov 17, 2016 | 22.13 | 22.55 | 21.75 | 22.27 | 1,181,188 | +0.11(+0.50%) |
Nov 16, 2016 | 23.17 | 23.36 | 22.01 | 22.16 | 1,280,702 | -1.11(-4.77%) |
Nov 15, 2016 | 22.91 | 23.42 | 22.14 | 23.27 | 1,211,389 | +0.31(+1.35%) |
Nov 14, 2016 | 22.16 | 23.11 | 22.13 | 22.96 | 1,466,555 | +0.78(+3.52%) |
Nov 11, 2016 | 21.27 | 22.28 | 21.14 | 22.18 | 1,670,248 | +0.63(+2.92%) |
Nov 10, 2016 | 21.93 | 23.03 | 21.45 | 21.55 | 2,383,405 | -0.35(-1.60%) |
Nov 09, 2016 | 22.00 | 22.79 | 21.21 | 21.90 | 3,284,830 | +1.89(+9.45%) |
Nov 08, 2016 | 19.74 | 20.62 | 19.66 | 20.01 | 1,897,846 | -0.25(-1.23%) |
Nov 07, 2016 | 19.44 | 20.80 | 19.20 | 20.26 | 3,682,470 | +0.58(+2.95%) |
Nov 04, 2016 | 20.27 | 21.08 | 19.28 | 19.68 | 3,828,074 | -0.59(-2.91%) |
Nov 03, 2016 | 26.32 | 26.32 | 19.90 | 20.27 | 6,270,366 | -4.47(-18.07%) |
Nov 02, 2016 | 24.64 | 25.08 | 24.22 | 24.74 | 1,795,331 | +0.09(+0.37%) |
Nov 01, 2016 | 23.83 | 24.82 | 23.70 | 24.65 | 1,250,264 | +0.70(+2.92%) |
Oct 31, 2016 | 24.15 | 24.42 | 23.72 | 23.95 | 910,066 | -0.50(-2.04%) |
Oct 28, 2016 | 24.64 | 24.72 | 23.81 | 24.45 | 1,103,869 | -0.33(-1.33%) |
Oct 27, 2016 | 24.82 | 25.16 | 24.62 | 24.78 | 1,029,306 | +0.17(+0.69%) |
Oct 26, 2016 | 25.55 | 25.55 | 24.52 | 24.61 | 1,226,147 | -0.97(-3.79%) |
Oct 25, 2016 | 26.26 | 26.55 | 25.55 | 25.58 | 799,610 | -0.65(-2.48%) |
Oct 24, 2016 | 26.86 | 27.00 | 26.20 | 26.23 | 1,025,890 | -0.51(-1.91%) |
Oct 21, 2016 | 27.00 | 27.26 | 26.26 | 26.74 | 1,041,364 | -0.38(-1.40%) |
Oct 20, 2016 | 27.82 | 28.17 | 26.97 | 27.12 | 1,451,742 | -0.61(-2.20%) |
Oct 19, 2016 | 27.01 | 28.01 | 26.76 | 27.73 | 1,042,660 | +0.84(+3.12%) |
Oct 18, 2016 | 26.77 | 27.14 | 26.61 | 26.89 | 921,193 | +0.36(+1.36%) |
Oct 17, 2016 | 27.14 | 27.50 | 26.51 | 26.53 | 1,485,213 | -0.70(-2.57%) |
Oct 14, 2016 | 28.22 | 28.37 | 27.21 | 27.23 | 1,516,012 | -0.86(-3.06%) |
Oct 13, 2016 | 26.75 | 28.29 | 26.61 | 28.09 | 1,423,342 | +1.11(+4.11%) |
Oct 12, 2016 | 27.37 | 27.73 | 26.88 | 26.98 | 1,119,784 | -0.42(-1.53%) |
Oct 11, 2016 | 27.87 | 28.25 | 27.11 | 27.40 | 658,843 | -0.73(-2.60%) |
Oct 10, 2016 | 27.31 | 28.42 | 27.31 | 28.13 | 620,500 | +1.02(+3.76%) |
Oct 07, 2016 | 27.44 | 27.46 | 26.81 | 27.11 | 637,495 | -0.21(-0.77%) |
Oct 06, 2016 | 27.76 | 27.76 | 26.85 | 27.32 | 918,480 | -0.59(-2.11%) |
Oct 05, 2016 | 27.62 | 28.42 | 27.54 | 27.91 | 973,372 | +0.33(+1.20%) |
Oct 04, 2016 | 27.36 | 27.92 | 27.21 | 27.58 | 1,068,408 | +0.11(+0.40%) |
Oct 03, 2016 | 27.20 | 27.49 | 26.81 | 27.47 | 806,362 | +0.21(+0.77%) |
Sep 30, 2016 | 26.83 | 27.52 | 26.45 | 27.26 | 1,062,268 | +0.62(+2.33%) |
Sep 29, 2016 | 27.59 | 27.70 | 26.51 | 26.64 | 944,026 | -1.10(-3.97%) |
Sep 28, 2016 | 27.81 | 27.91 | 27.13 | 27.74 | 667,715 | -0.04(-0.14%) |
Sep 27, 2016 | 27.39 | 27.96 | 27.20 | 27.78 | 802,609 | +0.36(+1.31%) |
Sep 26, 2016 | 28.95 | 29.02 | 27.40 | 27.42 | 1,223,678 | -1.80(-6.16%) |
Sep 23, 2016 | 27.85 | 29.30 | 27.75 | 29.22 | 1,781,283 | +1.34(+4.81%) |
Sep 22, 2016 | 27.76 | 28.26 | 27.48 | 27.88 | 1,176,277 | +0.15(+0.54%) |
Sep 21, 2016 | 28.14 | 28.33 | 27.05 | 27.73 | 1,303,146 | -0.38(-1.35%) |
Sep 20, 2016 | 28.74 | 28.91 | 27.74 | 28.11 | 1,069,417 | -0.37(-1.30%) |
Sep 19, 2016 | 28.55 | 28.77 | 28.01 | 28.48 | 882,504 | +0.07(+0.25%) |
Sep 16, 2016 | 28.30 | 28.70 | 28.27 | 28.41 | 1,523,552 | +0.02(+0.07%) |
Sep 15, 2016 | 28.28 | 29.03 | 28.00 | 28.39 | 2,305,535 | +0.83(+3.01%) |
Sep 14, 2016 | 27.77 | 28.28 | 27.38 | 27.56 | 2,819,992 | -0.01(-0.04%) |
Sep 13, 2016 | 28.18 | 28.32 | 27.35 | 27.57 | 939,786 | -0.86(-3.02%) |
Sep 12, 2016 | 27.10 | 28.51 | 26.77 | 28.43 | 1,645,660 | +1.16(+4.25%) |
Sep 09, 2016 | 27.10 | 28.04 | 27.10 | 27.27 | 1,726,985 | -0.09(-0.33%) |
Sep 08, 2016 | 26.69 | 27.47 | 26.42 | 27.36 | 977,540 | +0.67(+2.51%) |
Sep 07, 2016 | 26.59 | 26.98 | 26.21 | 26.69 | 886,048 | +0.23(+0.87%) |
Sep 06, 2016 | 26.56 | 27.03 | 26.25 | 26.46 | 892,621 | -0.01(-0.04%) |
Sep 02, 2016 | 26.68 | 26.47 | 26.47 | 26.47 | 1,127,600 | -0.21(-0.79%) |
Sep 01, 2016 | 27.04 | 27.10 | 26.21 | 26.68 | 1,005,304 | -0.24(-0.89%) |
Aug 31, 2016 | 27.51 | 27.68 | 26.65 | 26.92 | 774,742 | -0.64(-2.32%) |
Aug 30, 2016 | 27.05 | 27.71 | 27.05 | 27.56 | 1,287,762 | +0.44(+1.62%) |
Aug 29, 2016 | 26.90 | 27.39 | 26.74 | 27.12 | 1,066,913 | +0.26(+0.97%) |
Aug 26, 2016 | 26.82 | 27.39 | 26.63 | 26.86 | 1,039,888 | +0.13(+0.49%) |
Aug 25, 2016 | 28.00 | 28.13 | 26.57 | 26.73 | 1,887,108 | -1.21(-4.33%) |
Aug 24, 2016 | 29.55 | 30.20 | 27.73 | 27.94 | 1,588,505 | -1.53(-5.19%) |
Aug 23, 2016 | 29.68 | 29.99 | 29.38 | 29.47 | 813,388 | -0.05(-0.17%) |
Aug 22, 2016 | 29.29 | 29.85 | 29.29 | 29.52 | 543,501 | +0.25(+0.85%) |
Aug 19, 2016 | 29.35 | 29.42 | 29.06 | 29.27 | 463,414 | -0.18(-0.61%) |
Aug 18, 2016 | 29.35 | 29.60 | 29.13 | 29.45 | 485,950 | +0.14(+0.48%) |
Aug 17, 2016 | 29.98 | 29.98 | 29.14 | 29.31 | 604,314 | -0.50(-1.68%) |
Aug 16, 2016 | 30.32 | 30.47 | 29.78 | 29.81 | 488,313 | -0.66(-2.17%) |
Aug 15, 2016 | 30.88 | 31.14 | 30.39 | 30.47 | 880,794 | -0.26(-0.85%) |
Aug 12, 2016 | 30.45 | 30.82 | 30.09 | 30.73 | 1,692,056 | +0.19(+0.62%) |
Aug 11, 2016 | 30.32 | 30.85 | 30.23 | 30.54 | 989,022 | +0.25(+0.83%) |
Aug 10, 2016 | 30.89 | 31.00 | 29.50 | 30.29 | 1,318,645 | -0.60(-1.94%) |
Aug 09, 2016 | 30.70 | 31.21 | 30.39 | 30.89 | 1,382,026 | +0.19(+0.62%) |
Aug 08, 2016 | 30.79 | 31.03 | 30.11 | 30.70 | 1,675,198 | -0.32(-1.03%) |
Aug 05, 2016 | 30.91 | 31.48 | 30.40 | 31.02 | 1,692,825 | -0.22(-0.70%) |
Aug 04, 2016 | 35.03 | 35.40 | 31.21 | 31.24 | 3,522,517 | -1.77(-5.36%) |
Aug 03, 2016 | 32.98 | 33.40 | 32.66 | 33.01 | 1,465,060 | +0.12(+0.36%) |
Aug 02, 2016 | 33.05 | 33.23 | 32.41 | 32.89 | 1,483,031 | -0.91(-2.69%) |
Aug 01, 2016 | 34.44 | 34.53 | 33.64 | 33.80 | 1,050,757 | -0.43(-1.26%) |
Jul 29, 2016 | 34.11 | 34.31 | 33.21 | 34.23 | 1,277,966 | +0.11(+0.32%) |
Jul 28, 2016 | 34.14 | 34.20 | 33.02 | 34.12 | 986,985 | -0.03(-0.09%) |
Jul 27, 2016 | 32.97 | 34.23 | 32.87 | 34.15 | 1,225,255 | +1.29(+3.93%) |
Jul 26, 2016 | 33.03 | 33.44 | 32.81 | 32.86 | 791,341 | -0.32(-0.96%) |
Jul 25, 2016 | 32.50 | 33.24 | 32.41 | 33.18 | 981,515 | +0.60(+1.84%) |
Jul 22, 2016 | 32.38 | 32.64 | 31.92 | 32.58 | 836,963 | +0.40(+1.24%) |
Jul 21, 2016 | 32.00 | 32.74 | 31.94 | 32.18 | 829,038 | +0.38(+1.19%) |
Jul 20, 2016 | 30.58 | 31.82 | 30.57 | 31.80 | 984,786 | +1.45(+4.78%) |
Jul 19, 2016 | 31.40 | 31.60 | 30.25 | 30.35 | 1,651,027 | -1.01(-3.22%) |
Jul 18, 2016 | 31.42 | 31.89 | 31.07 | 31.36 | 1,632,694 | +0.18(+0.58%) |
Jul 15, 2016 | 31.03 | 31.60 | 30.86 | 31.18 | 891,604 | +0.15(+0.48%) |
Jul 14, 2016 | 30.49 | 31.13 | 30.09 | 31.03 | 980,654 | +0.80(+2.65%) |
Jul 13, 2016 | 31.30 | 31.46 | 30.16 | 30.23 | 895,083 | -0.91(-2.92%) |
Jul 12, 2016 | 31.13 | 31.45 | 30.84 | 31.14 | 904,428 | +0.23(+0.74%) |
Jul 11, 2016 | 31.02 | 31.28 | 30.39 | 30.91 | 1,543,190 | +0.25(+0.82%) |
Jul 08, 2016 | 29.99 | 31.02 | 30.02 | 30.66 | 1,883,025 | +0.64(+2.13%) |
Jul 07, 2016 | 29.87 | 30.36 | 29.38 | 30.02 | 1,648,448 | +0.85(+2.91%) |
Jul 05, 2016 | 29.22 | 29.50 | 28.38 | 29.17 | 949,419 | -0.33(-1.12%) |
Jul 01, 2016 | 28.50 | 29.50 | 29.50 | 29.50 | 1,191,700 | +1.02(+3.56%) |
Jun 30, 2016 | 28.57 | 28.78 | 27.77 | 28.48 | 1,017,285 | -0.14(-0.51%) |
Jun 29, 2016 | 28.48 | 28.87 | 27.95 | 28.63 | 932,977 | +0.61(+2.18%) |
Jun 28, 2016 | 26.61 | 28.15 | 26.61 | 28.02 | 1,319,938 | +1.65(+6.26%) |
Jun 27, 2016 | 27.68 | 27.75 | 26.27 | 26.37 | 1,417,442 | -1.40(-5.04%) |
Jun 24, 2016 | 27.13 | 29.00 | 27.02 | 27.77 | 2,087,847 | -1.33(-4.57%) |
Jun 23, 2016 | 29.09 | 29.31 | 28.85 | 29.10 | 1,431,785 | +0.36(+1.25%) |
Jun 22, 2016 | 28.54 | 29.51 | 28.23 | 28.74 | 1,318,909 | -0.01(-0.03%) |
Jun 21, 2016 | 29.16 | 29.22 | 28.00 | 28.75 | 1,233,071 | -0.26(-0.90%) |
Jun 20, 2016 | 29.25 | 29.79 | 28.96 | 29.01 | 1,235,022 | +0.09(+0.31%) |
Jun 17, 2016 | 29.44 | 29.78 | 28.89 | 28.92 | 1,942,865 | -0.48(-1.63%) |
Jun 16, 2016 | 29.90 | 29.95 | 28.94 | 29.40 | 1,079,521 | -0.63(-2.10%) |
Jun 15, 2016 | 30.20 | 30.58 | 29.92 | 30.03 | 1,069,575 | -0.18(-0.60%) |
Jun 14, 2016 | 29.62 | 30.34 | 29.33 | 30.21 | 1,957,444 | +0.53(+1.79%) |
Jun 13, 2016 | 30.10 | 30.26 | 29.54 | 29.68 | 1,161,218 | -0.57(-1.88%) |
Jun 10, 2016 | 30.50 | 30.90 | 29.95 | 30.25 | 1,230,567 | -0.55(-1.79%) |
Jun 09, 2016 | 31.18 | 31.44 | 30.68 | 30.80 | 1,156,183 | -0.52(-1.66%) |
Jun 08, 2016 | 31.50 | 31.71 | 30.89 | 31.32 | 902,573 | -0.13(-0.41%) |
Jun 07, 2016 | 31.36 | 31.60 | 30.64 | 31.45 | 1,385,795 | -0.21(-0.66%) |
Jun 06, 2016 | 30.98 | 31.92 | 30.05 | 31.66 | 1,303,976 | +0.66(+2.15%) |
Jun 03, 2016 | 30.86 | 31.51 | 30.09 | 31.00 | 1,710,258 | +0.05(+0.16%) |
Jun 02, 2016 | 30.98 | 31.48 | 30.65 | 30.95 | 1,872,096 | -0.00(-0.02%) |
Jun 01, 2016 | 29.89 | 31.41 | 29.43 | 30.95 | 2,016,302 | +1.06(+3.55%) |
May 31, 2016 | 30.33 | 30.69 | 29.59 | 29.89 | 1,399,778 | -0.27(-0.90%) |
May 27, 2016 | 29.80 | 30.16 | 30.16 | 30.16 | 2,878,100 | +0.41(+1.38%) |
May 26, 2016 | 30.44 | 30.51 | 29.37 | 29.75 | 2,744,781 | -0.65(-2.14%) |
May 25, 2016 | 31.21 | 31.48 | 30.30 | 30.40 | 2,131,668 | -0.56(-1.81%) |
May 24, 2016 | 30.62 | 31.04 | 30.47 | 30.96 | 1,099,410 | +0.48(+1.57%) |
May 23, 2016 | 30.89 | 31.14 | 30.27 | 30.48 | 1,189,677 | -0.07(-0.23%) |
May 20, 2016 | 29.65 | 30.84 | 29.40 | 30.55 | 2,257,080 | +0.91(+3.07%) |
May 19, 2016 | 29.38 | 30.00 | 28.88 | 29.64 | 1,644,518 | -0.07(-0.24%) |
May 18, 2016 | 29.17 | 30.26 | 29.09 | 29.71 | 2,979,841 | -0.21(-0.70%) |
May 17, 2016 | 27.95 | 30.39 | 27.90 | 29.92 | 5,598,816 | +2.11(+7.59%) |
May 16, 2016 | 26.90 | 27.96 | 26.55 | 27.81 | 2,572,723 | +1.31(+4.94%) |
May 13, 2016 | 25.98 | 27.45 | 25.90 | 26.50 | 1,990,566 | +0.09(+0.34%) |
May 12, 2016 | 28.14 | 28.19 | 25.83 | 26.41 | 3,380,619 | -1.44(-5.17%) |
May 11, 2016 | 27.11 | 28.49 | 26.74 | 27.85 | 2,866,515 | +0.56(+2.05%) |
May 10, 2016 | 25.84 | 27.49 | 24.43 | 27.29 | 5,292,872 | +4.56(+20.06%) |
May 09, 2016 | 22.26 | 23.32 | 21.87 | 22.73 | 1,974,245 | +0.73(+3.32%) |
May 06, 2016 | 23.61 | 23.61 | 19.18 | 22.00 | 9,728,980 | -1.88(-7.87%) |
May 05, 2016 | 24.43 | 24.43 | 23.50 | 23.88 | 960,721 | -0.50(-2.05%) |
May 04, 2016 | 24.96 | 25.41 | 23.83 | 24.38 | 1,002,371 | -0.94(-3.71%) |
May 03, 2016 | 25.21 | 26.20 | 24.74 | 25.32 | 1,255,558 | +0.17(+0.68%) |