Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.36 | 30.38 | 29.82 | 29.91 | 513,645 | -0.40(-1.32%) |
Apr 27, 2017 | 30.31 | 30.61 | 30.06 | 30.31 | 171,401 | -0.05(-0.16%) |
Apr 26, 2017 | 29.83 | 30.55 | 29.83 | 30.36 | 413,958 | +0.52(+1.74%) |
Apr 25, 2017 | 29.16 | 29.93 | 29.02 | 29.84 | 298,041 | +0.85(+2.93%) |
Apr 24, 2017 | 28.87 | 29.15 | 28.74 | 28.99 | 185,051 | +0.42(+1.47%) |
Apr 21, 2017 | 29.00 | 29.19 | 28.52 | 28.57 | 206,243 | -0.53(-1.82%) |
Apr 20, 2017 | 28.76 | 29.22 | 28.64 | 29.10 | 207,345 | +0.36(+1.25%) |
Apr 19, 2017 | 28.60 | 29.06 | 28.28 | 28.74 | 271,116 | +0.26(+0.91%) |
Apr 18, 2017 | 28.38 | 28.76 | 28.11 | 28.48 | 291,028 | +0.07(+0.25%) |
Apr 17, 2017 | 29.26 | 29.30 | 28.23 | 28.41 | 340,739 | -0.75(-2.57%) |
Apr 13, 2017 | 28.75 | 29.17 | 28.67 | 29.16 | 268,735 | +0.37(+1.29%) |
Apr 12, 2017 | 28.82 | 29.12 | 28.49 | 28.79 | 340,473 | +0.15(+0.52%) |
Apr 11, 2017 | 28.69 | 28.80 | 28.04 | 28.64 | 323,721 | -0.09(-0.31%) |
Apr 10, 2017 | 28.62 | 29.47 | 28.54 | 28.73 | 253,553 | +0.23(+0.81%) |
Apr 07, 2017 | 28.50 | 28.70 | 28.07 | 28.50 | 453,034 | -0.04(-0.14%) |
Apr 06, 2017 | 28.39 | 28.54 | 27.94 | 28.54 | 310,742 | +0.24(+0.85%) |
Apr 05, 2017 | 28.51 | 28.88 | 28.19 | 28.30 | 378,401 | -0.13(-0.46%) |
Apr 04, 2017 | 28.40 | 28.73 | 28.25 | 28.43 | 355,317 | +0.12(+0.42%) |
Apr 03, 2017 | 29.10 | 29.22 | 28.26 | 28.31 | 303,669 | -0.73(-2.51%) |
Mar 31, 2017 | 28.99 | 29.07 | 28.68 | 29.04 | 262,750 | +0.17(+0.59%) |
Mar 30, 2017 | 29.43 | 29.43 | 28.39 | 28.87 | 244,269 | -0.51(-1.74%) |
Mar 29, 2017 | 28.84 | 29.41 | 28.61 | 29.38 | 250,174 | +0.54(+1.87%) |
Mar 28, 2017 | 29.11 | 29.45 | 28.67 | 28.84 | 319,236 | -0.26(-0.89%) |
Mar 27, 2017 | 28.50 | 29.26 | 28.27 | 29.10 | 325,100 | +0.28(+0.97%) |
Mar 24, 2017 | 28.47 | 29.06 | 28.06 | 28.82 | 386,383 | +0.46(+1.62%) |
Mar 23, 2017 | 29.27 | 29.27 | 28.19 | 28.36 | 360,243 | -1.01(-3.44%) |
Mar 22, 2017 | 28.91 | 29.47 | 28.90 | 29.37 | 326,183 | +0.48(+1.66%) |
Mar 21, 2017 | 30.43 | 30.58 | 28.80 | 28.89 | 376,167 | -1.48(-4.87%) |
Mar 20, 2017 | 30.48 | 30.76 | 30.04 | 30.37 | 423,091 | -0.10(-0.33%) |
Mar 17, 2017 | 31.00 | 31.00 | 30.02 | 30.47 | 636,192 | -0.42(-1.36%) |
Mar 16, 2017 | 30.50 | 30.91 | 30.19 | 30.89 | 318,374 | +0.33(+1.08%) |
Mar 15, 2017 | 30.26 | 30.71 | 30.07 | 30.56 | 227,846 | +0.23(+0.76%) |
Mar 14, 2017 | 30.77 | 30.77 | 30.10 | 30.33 | 201,637 | -0.56(-1.81%) |
Mar 13, 2017 | 30.98 | 31.16 | 30.29 | 30.89 | 271,836 | -0.16(-0.52%) |
Mar 10, 2017 | 31.24 | 31.43 | 30.70 | 31.05 | 153,928 | +0.00(+0.00%) |
Mar 09, 2017 | 30.96 | 31.46 | 30.72 | 31.05 | 150,967 | +0.07(+0.23%) |
Mar 08, 2017 | 30.63 | 31.56 | 30.45 | 30.98 | 170,804 | +0.24(+0.78%) |
Mar 07, 2017 | 31.21 | 31.59 | 30.60 | 30.74 | 434,781 | -0.89(-2.81%) |
Mar 06, 2017 | 31.40 | 31.75 | 30.92 | 31.63 | 228,358 | +0.20(+0.64%) |
Mar 03, 2017 | 31.60 | 31.70 | 31.08 | 31.43 | 199,317 | -0.13(-0.41%) |
Mar 02, 2017 | 31.65 | 32.37 | 30.94 | 31.56 | 258,932 | -0.17(-0.54%) |
Mar 01, 2017 | 31.50 | 32.19 | 30.66 | 31.73 | 446,857 | +0.35(+1.12%) |
Feb 28, 2017 | 30.52 | 32.56 | 30.07 | 31.38 | 902,968 | +0.75(+2.45%) |
Feb 27, 2017 | 29.68 | 30.79 | 29.21 | 30.63 | 407,221 | +0.68(+2.27%) |
Feb 24, 2017 | 31.11 | 31.11 | 29.08 | 29.95 | 438,185 | +0.17(+0.57%) |
Feb 23, 2017 | 30.18 | 30.26 | 29.35 | 29.78 | 298,211 | -0.14(-0.47%) |
Feb 22, 2017 | 29.85 | 30.41 | 29.75 | 29.92 | 197,762 | -0.06(-0.20%) |
Feb 21, 2017 | 30.23 | 30.63 | 29.55 | 29.98 | 220,313 | -0.41(-1.35%) |
Feb 17, 2017 | 30.39 | 30.39 | 30.39 | 0 | -0.54(-1.75%) | |
Feb 16, 2017 | 31.05 | 31.16 | 30.16 | 30.93 | 217,140 | -0.01(-0.03%) |
Feb 15, 2017 | 30.19 | 30.99 | 30.06 | 30.94 | 235,553 | +0.74(+2.45%) |
Feb 14, 2017 | 29.87 | 30.25 | 29.47 | 30.20 | 287,019 | +0.30(+1.00%) |
Feb 13, 2017 | 30.02 | 30.47 | 29.44 | 29.90 | 335,575 | +0.19(+0.64%) |
Feb 10, 2017 | 30.24 | 30.32 | 29.67 | 29.71 | 311,475 | -0.43(-1.43%) |
Feb 09, 2017 | 29.76 | 30.61 | 29.71 | 30.14 | 655,570 | +0.38(+1.28%) |
Feb 08, 2017 | 29.26 | 29.84 | 28.81 | 29.76 | 286,571 | +0.41(+1.40%) |
Feb 07, 2017 | 30.60 | 30.60 | 29.32 | 29.35 | 329,358 | -1.06(-3.49%) |
Feb 06, 2017 | 30.34 | 31.12 | 30.28 | 30.41 | 233,927 | +0.12(+0.40%) |
Feb 03, 2017 | 30.71 | 30.76 | 30.20 | 30.29 | 227,828 | -0.06(-0.20%) |
Feb 02, 2017 | 30.03 | 30.85 | 29.50 | 30.35 | 582,662 | +0.14(+0.46%) |
Feb 01, 2017 | 30.39 | 31.13 | 30.04 | 30.21 | 364,404 | -0.06(-0.20%) |
Jan 31, 2017 | 29.52 | 30.46 | 28.97 | 30.27 | 330,989 | +0.55(+1.85%) |
Jan 30, 2017 | 30.26 | 30.42 | 29.66 | 29.72 | 331,657 | -0.43(-1.43%) |
Jan 27, 2017 | 30.44 | 30.52 | 29.70 | 30.15 | 263,205 | -0.22(-0.72%) |
Jan 26, 2017 | 30.20 | 30.54 | 29.76 | 30.37 | 273,546 | +0.13(+0.43%) |
Jan 25, 2017 | 29.94 | 30.86 | 29.94 | 30.24 | 422,544 | +0.27(+0.90%) |
Jan 24, 2017 | 30.11 | 30.11 | 29.30 | 29.97 | 371,939 | +0.07(+0.23%) |
Jan 23, 2017 | 29.15 | 30.27 | 29.15 | 29.90 | 367,736 | +0.46(+1.56%) |
Jan 20, 2017 | 29.32 | 29.52 | 28.91 | 29.44 | 606,982 | +0.10(+0.34%) |
Jan 19, 2017 | 30.03 | 30.39 | 29.32 | 29.34 | 397,114 | -0.58(-1.94%) |
Jan 18, 2017 | 30.23 | 30.55 | 29.65 | 29.92 | 526,940 | -0.08(-0.27%) |
Jan 17, 2017 | 30.68 | 30.68 | 29.44 | 30.00 | 577,222 | -0.66(-2.15%) |
Jan 13, 2017 | 30.66 | 30.66 | 30.66 | 0 | +0.47(+1.56%) | |
Jan 12, 2017 | 30.09 | 30.51 | 29.87 | 30.19 | 267,407 | -0.21(-0.69%) |
Jan 11, 2017 | 31.01 | 31.27 | 29.33 | 30.40 | 546,052 | -0.69(-2.22%) |
Jan 10, 2017 | 32.26 | 32.26 | 30.86 | 31.09 | 634,576 | -0.95(-2.97%) |
Jan 09, 2017 | 35.00 | 35.00 | 30.80 | 32.04 | 920,820 | -2.62(-7.56%) |
Jan 06, 2017 | 33.56 | 34.84 | 33.50 | 34.66 | 790,721 | +1.35(+4.05%) |
Jan 05, 2017 | 34.07 | 34.99 | 33.25 | 33.31 | 435,195 | -0.57(-1.68%) |
Jan 04, 2017 | 33.42 | 34.11 | 32.98 | 33.88 | 348,017 | +0.65(+1.96%) |
Jan 03, 2017 | 33.46 | 33.70 | 32.32 | 33.23 | 445,246 | +0.39(+1.19%) |
Dec 30, 2016 | 32.84 | 32.84 | 32.84 | 0 | -0.40(-1.20%) | |
Dec 29, 2016 | 32.72 | 33.45 | 32.39 | 33.24 | 254,017 | +0.55(+1.68%) |
Dec 28, 2016 | 32.62 | 32.92 | 32.12 | 32.69 | 245,557 | +0.15(+0.46%) |
Dec 27, 2016 | 33.36 | 33.90 | 32.51 | 32.54 | 308,605 | -1.05(-3.13%) |
Dec 23, 2016 | 33.59 | 33.59 | 33.59 | 0 | +0.09(+0.27%) | |
Dec 22, 2016 | 34.36 | 34.37 | 33.13 | 33.50 | 306,893 | -0.65(-1.90%) |
Dec 21, 2016 | 35.18 | 35.48 | 34.13 | 34.15 | 429,722 | -0.92(-2.62%) |
Dec 20, 2016 | 34.50 | 35.21 | 34.44 | 35.07 | 567,898 | +0.95(+2.78%) |
Dec 19, 2016 | 35.95 | 36.22 | 33.95 | 34.12 | 569,219 | -1.76(-4.91%) |
Dec 16, 2016 | 35.78 | 36.64 | 35.32 | 35.88 | 1,881,557 | +0.05(+0.14%) |
Dec 15, 2016 | 34.78 | 35.83 | 34.39 | 35.83 | 552,438 | +1.26(+3.64%) |
Dec 14, 2016 | 33.97 | 35.50 | 33.68 | 34.57 | 835,483 | +0.36(+1.05%) |
Dec 13, 2016 | 33.57 | 34.50 | 33.25 | 34.21 | 659,037 | +0.74(+2.21%) |
Dec 12, 2016 | 32.20 | 33.74 | 31.59 | 33.47 | 964,052 | +1.10(+3.40%) |
Dec 09, 2016 | 29.71 | 33.94 | 29.64 | 32.37 | 2,085,689 | +5.15(+18.92%) |
Dec 08, 2016 | 26.46 | 27.24 | 26.16 | 27.22 | 356,082 | +0.70(+2.64%) |
Dec 07, 2016 | 27.41 | 27.54 | 26.27 | 26.52 | 575,316 | -1.25(-4.50%) |
Dec 06, 2016 | 27.50 | 27.81 | 26.63 | 27.77 | 571,961 | +0.27(+0.98%) |
Dec 05, 2016 | 26.65 | 27.68 | 26.53 | 27.50 | 435,249 | +1.23(+4.68%) |
Dec 02, 2016 | 26.29 | 26.80 | 25.96 | 26.27 | 282,484 | -0.02(-0.08%) |
Dec 01, 2016 | 27.05 | 27.16 | 26.05 | 26.29 | 663,973 | -0.47(-1.76%) |
Nov 30, 2016 | 28.60 | 28.80 | 26.76 | 26.76 | 540,991 | -1.54(-5.44%) |
Nov 29, 2016 | 28.09 | 28.77 | 28.01 | 28.30 | 472,888 | -0.01(-0.04%) |
Nov 28, 2016 | 29.93 | 29.93 | 28.22 | 28.31 | 387,993 | -1.83(-6.07%) |
Nov 25, 2016 | 29.62 | 30.14 | 29.01 | 30.14 | 233,768 | +0.60(+2.03%) |
Nov 23, 2016 | 29.54 | 29.54 | 29.54 | 0 | +0.73(+2.53%) | |
Nov 22, 2016 | 29.42 | 29.62 | 28.51 | 28.81 | 396,684 | -0.62(-2.11%) |
Nov 21, 2016 | 29.46 | 29.80 | 29.22 | 29.43 | 268,832 | +0.01(+0.03%) |
Nov 18, 2016 | 29.85 | 29.89 | 28.87 | 29.42 | 509,614 | -0.44(-1.47%) |
Nov 17, 2016 | 29.47 | 29.73 | 29.22 | 29.86 | 338,227 | +0.39(+1.32%) |
Nov 16, 2016 | 30.20 | 30.87 | 29.40 | 29.47 | 307,713 | -0.93(-3.06%) |
Nov 15, 2016 | 31.42 | 31.42 | 30.01 | 30.40 | 362,683 | -1.00(-3.18%) |
Nov 14, 2016 | 30.91 | 31.98 | 30.55 | 31.40 | 528,036 | +0.50(+1.62%) |
Nov 11, 2016 | 30.26 | 31.20 | 30.03 | 30.90 | 540,897 | +0.30(+0.98%) |
Nov 10, 2016 | 29.09 | 30.70 | 28.89 | 30.60 | 633,507 | +1.70(+5.88%) |
Nov 09, 2016 | 27.76 | 28.36 | 27.15 | 28.90 | 704,988 | +1.10(+3.96%) |
Nov 08, 2016 | 27.42 | 28.70 | 26.50 | 27.80 | 686,188 | +1.44(+5.46%) |
Nov 07, 2016 | 25.66 | 26.36 | 25.38 | 26.36 | 503,220 | +1.04(+4.11%) |
Nov 04, 2016 | 24.74 | 26.22 | 24.70 | 25.32 | 589,284 | +0.72(+2.93%) |
Nov 03, 2016 | 25.48 | 25.69 | 24.47 | 24.60 | 552,649 | -0.83(-3.26%) |
Nov 02, 2016 | 26.91 | 27.16 | 25.38 | 25.43 | 503,311 | -1.70(-6.27%) |
Nov 01, 2016 | 26.74 | 27.21 | 26.38 | 27.13 | 336,147 | +0.41(+1.53%) |
Oct 31, 2016 | 26.92 | 27.00 | 26.33 | 26.72 | 318,610 | -0.18(-0.67%) |
Oct 28, 2016 | 27.26 | 27.38 | 26.69 | 26.90 | 277,793 | -0.57(-2.07%) |
Oct 27, 2016 | 28.02 | 28.26 | 27.38 | 27.47 | 167,434 | -0.30(-1.08%) |
Oct 26, 2016 | 27.64 | 28.07 | 27.50 | 27.77 | 198,792 | -0.08(-0.29%) |
Oct 25, 2016 | 28.33 | 28.45 | 27.66 | 27.85 | 211,572 | -0.44(-1.56%) |
Oct 24, 2016 | 28.18 | 28.68 | 28.05 | 28.29 | 199,667 | +0.15(+0.53%) |
Oct 21, 2016 | 28.27 | 28.34 | 27.80 | 28.14 | 372,698 | -0.25(-0.88%) |
Oct 20, 2016 | 28.35 | 28.54 | 28.18 | 28.39 | 271,504 | -0.12(-0.42%) |
Oct 19, 2016 | 28.77 | 28.85 | 28.11 | 28.51 | 521,036 | -0.19(-0.66%) |
Oct 18, 2016 | 29.14 | 29.37 | 28.68 | 28.70 | 311,595 | +0.06(+0.21%) |
Oct 17, 2016 | 29.28 | 29.34 | 28.19 | 28.64 | 466,183 | -0.60(-2.05%) |
Oct 14, 2016 | 30.39 | 30.80 | 29.21 | 29.24 | 542,272 | -0.95(-3.15%) |
Oct 13, 2016 | 30.60 | 31.06 | 30.16 | 30.19 | 462,764 | -0.81(-2.61%) |
Oct 12, 2016 | 31.75 | 31.84 | 30.99 | 31.00 | 330,250 | -0.85(-2.67%) |
Oct 11, 2016 | 31.95 | 32.26 | 31.76 | 31.85 | 618,394 | -0.23(-0.72%) |
Oct 10, 2016 | 31.47 | 32.32 | 31.42 | 32.08 | 280,971 | +0.89(+2.85%) |
Oct 07, 2016 | 31.84 | 31.84 | 30.62 | 31.19 | 702,667 | -0.71(-2.23%) |
Oct 06, 2016 | 31.86 | 32.07 | 31.00 | 31.90 | 440,273 | -0.33(-1.02%) |
Oct 05, 2016 | 31.59 | 32.80 | 31.37 | 32.23 | 605,943 | +0.68(+2.16%) |
Oct 04, 2016 | 31.79 | 31.99 | 31.10 | 31.55 | 592,460 | -0.07(-0.22%) |
Oct 03, 2016 | 31.54 | 31.72 | 30.55 | 31.62 | 723,564 | +0.09(+0.29%) |
Sep 30, 2016 | 29.93 | 31.80 | 29.39 | 31.53 | 1,384,199 | +3.77(+13.58%) |
Sep 29, 2016 | 29.04 | 29.14 | 27.37 | 27.76 | 573,274 | -1.40(-4.80%) |
Sep 28, 2016 | 28.58 | 29.17 | 28.31 | 29.16 | 576,595 | +0.66(+2.32%) |
Sep 27, 2016 | 28.01 | 28.50 | 27.98 | 28.50 | 234,956 | +0.40(+1.42%) |
Sep 26, 2016 | 28.21 | 28.24 | 27.81 | 28.10 | 237,316 | -0.26(-0.92%) |
Sep 23, 2016 | 28.70 | 28.86 | 28.19 | 28.36 | 319,535 | -0.38(-1.32%) |
Sep 22, 2016 | 28.70 | 28.87 | 28.46 | 28.74 | 374,436 | +0.15(+0.52%) |
Sep 21, 2016 | 28.20 | 28.72 | 27.98 | 28.59 | 838,605 | +0.59(+2.11%) |
Sep 20, 2016 | 27.23 | 28.22 | 26.88 | 28.00 | 555,035 | +1.01(+3.74%) |
Sep 19, 2016 | 27.41 | 27.59 | 26.81 | 26.99 | 383,473 | -0.50(-1.82%) |
Sep 16, 2016 | 27.39 | 27.69 | 26.96 | 27.49 | 1,097,818 | +0.04(+0.15%) |
Sep 15, 2016 | 27.02 | 27.51 | 26.70 | 27.45 | 265,621 | +0.50(+1.86%) |
Sep 14, 2016 | 26.83 | 27.39 | 26.69 | 26.95 | 483,598 | +0.14(+0.52%) |
Sep 13, 2016 | 27.30 | 27.39 | 26.41 | 26.81 | 240,705 | -0.74(-2.69%) |
Sep 12, 2016 | 26.64 | 27.55 | 26.49 | 27.55 | 331,797 | +0.84(+3.14%) |
Sep 09, 2016 | 27.63 | 27.84 | 26.70 | 26.71 | 435,026 | -1.15(-4.13%) |
Sep 08, 2016 | 27.76 | 27.94 | 27.61 | 27.86 | 287,981 | +0.17(+0.61%) |
Sep 07, 2016 | 27.33 | 27.93 | 27.33 | 27.69 | 302,636 | +0.34(+1.24%) |
Sep 06, 2016 | 26.96 | 27.67 | 26.81 | 27.35 | 335,318 | +0.45(+1.67%) |
Sep 02, 2016 | 26.43 | 26.90 | 26.90 | 26.90 | 385,400 | +0.49(+1.86%) |
Sep 01, 2016 | 26.69 | 26.88 | 26.23 | 26.41 | 269,461 | -0.24(-0.90%) |
Aug 31, 2016 | 26.90 | 26.90 | 26.14 | 26.65 | 368,418 | -0.41(-1.52%) |
Aug 30, 2016 | 27.46 | 27.64 | 26.97 | 27.06 | 530,195 | -0.40(-1.46%) |
Aug 29, 2016 | 27.51 | 27.74 | 27.21 | 27.46 | 410,834 | -0.13(-0.47%) |
Aug 26, 2016 | 27.60 | 28.24 | 27.32 | 27.59 | 515,422 | +0.34(+1.25%) |
Aug 25, 2016 | 27.00 | 27.64 | 26.79 | 27.25 | 361,367 | +0.19(+0.70%) |
Aug 24, 2016 | 27.44 | 28.23 | 27.00 | 27.06 | 453,734 | -0.57(-2.06%) |
Aug 23, 2016 | 27.78 | 27.87 | 27.52 | 27.63 | 228,809 | -0.14(-0.50%) |
Aug 22, 2016 | 28.01 | 28.19 | 27.54 | 27.77 | 352,699 | -0.24(-0.86%) |
Aug 19, 2016 | 27.89 | 28.07 | 27.54 | 28.01 | 468,435 | +0.09(+0.32%) |
Aug 18, 2016 | 26.87 | 27.93 | 26.79 | 27.92 | 459,980 | +1.02(+3.79%) |
Aug 17, 2016 | 26.58 | 26.91 | 26.53 | 26.90 | 1,008,511 | +0.34(+1.28%) |
Aug 16, 2016 | 27.78 | 28.17 | 26.56 | 26.56 | 654,580 | -0.86(-3.14%) |
Aug 15, 2016 | 27.02 | 27.66 | 26.97 | 27.42 | 522,321 | +0.55(+2.05%) |
Aug 12, 2016 | 27.43 | 27.43 | 26.76 | 26.87 | 850,255 | -0.73(-2.64%) |
Aug 11, 2016 | 27.36 | 28.29 | 27.35 | 27.60 | 496,635 | +0.16(+0.58%) |
Aug 10, 2016 | 29.55 | 29.56 | 27.43 | 27.44 | 610,568 | -2.19(-7.39%) |
Aug 09, 2016 | 29.61 | 29.75 | 29.28 | 29.63 | 337,648 | -0.14(-0.47%) |
Aug 08, 2016 | 29.71 | 29.86 | 29.29 | 29.77 | 715,717 | -0.01(-0.03%) |
Aug 05, 2016 | 29.52 | 30.89 | 27.89 | 29.78 | 1,283,543 | -0.91(-2.97%) |
Aug 04, 2016 | 30.62 | 30.98 | 30.02 | 30.69 | 614,589 | +0.27(+0.89%) |
Aug 03, 2016 | 30.29 | 30.92 | 29.85 | 30.42 | 556,261 | -0.05(-0.16%) |
Aug 02, 2016 | 31.04 | 31.20 | 30.41 | 30.47 | 787,457 | -0.50(-1.61%) |
Aug 01, 2016 | 31.92 | 31.92 | 30.28 | 30.97 | 740,074 | -2.42(-7.25%) |
Jul 29, 2016 | 32.92 | 33.67 | 32.03 | 33.39 | 944,463 | +0.54(+1.64%) |
Jul 28, 2016 | 33.68 | 34.10 | 32.84 | 32.85 | 448,698 | -0.93(-2.75%) |
Jul 27, 2016 | 33.53 | 34.00 | 33.24 | 33.78 | 272,603 | +0.34(+1.02%) |
Jul 26, 2016 | 33.03 | 33.82 | 32.78 | 33.44 | 435,506 | +0.20(+0.60%) |
Jul 25, 2016 | 31.99 | 33.44 | 31.81 | 33.24 | 629,545 | +0.90(+2.78%) |
Jul 22, 2016 | 32.26 | 32.93 | 31.83 | 32.34 | 501,758 | +0.04(+0.12%) |
Jul 21, 2016 | 31.78 | 32.44 | 31.78 | 32.30 | 630,236 | +0.50(+1.57%) |
Jul 20, 2016 | 30.29 | 32.00 | 30.21 | 31.80 | 507,393 | +1.50(+4.95%) |
Jul 19, 2016 | 31.14 | 31.45 | 29.89 | 30.30 | 658,827 | -0.97(-3.10%) |
Jul 18, 2016 | 31.12 | 31.50 | 30.87 | 31.27 | 428,303 | +0.09(+0.29%) |
Jul 15, 2016 | 31.18 | 31.78 | 30.36 | 31.18 | 984,642 | +0.39(+1.27%) |
Jul 14, 2016 | 30.74 | 31.26 | 30.32 | 30.79 | 534,381 | +0.05(+0.16%) |
Jul 13, 2016 | 31.53 | 32.10 | 30.71 | 30.74 | 563,868 | -0.77(-2.44%) |
Jul 12, 2016 | 30.76 | 31.79 | 30.76 | 31.51 | 751,649 | +1.04(+3.41%) |
Jul 11, 2016 | 30.25 | 30.60 | 29.81 | 30.47 | 698,944 | +0.43(+1.43%) |
Jul 08, 2016 | 29.58 | 30.15 | 29.58 | 30.04 | 565,654 | +0.46(+1.56%) |
Jul 07, 2016 | 29.36 | 29.85 | 29.15 | 29.58 | 387,000 | +0.28(+0.96%) |
Jul 06, 2016 | 28.74 | 29.51 | 28.67 | 29.30 | 418,579 | +0.52(+1.81%) |
Jul 05, 2016 | 28.78 | 28.98 | 28.30 | 28.78 | 538,901 | +0.07(+0.24%) |
Jul 01, 2016 | 28.14 | 28.71 | 28.71 | 28.71 | 662,600 | +0.59(+2.10%) |
Jun 30, 2016 | 28.22 | 28.70 | 27.96 | 28.12 | 820,243 | -0.05(-0.18%) |
Jun 29, 2016 | 28.73 | 28.79 | 27.92 | 28.17 | 715,886 | -0.15(-0.53%) |
Jun 28, 2016 | 27.52 | 28.34 | 27.01 | 28.32 | 1,408,594 | +1.08(+3.96%) |
Jun 27, 2016 | 29.80 | 29.80 | 27.20 | 27.24 | 1,632,547 | -2.10(-7.16%) |
Jun 24, 2016 | 29.19 | 29.98 | 29.19 | 29.34 | 1,925,340 | -1.31(-4.27%) |
Jun 23, 2016 | 31.39 | 32.13 | 29.89 | 30.65 | 2,693,669 | -0.68(-2.17%) |
Jun 22, 2016 | 38.94 | 39.21 | 29.20 | 31.33 | 9,587,712 | -7.99(-20.32%) |
Jun 21, 2016 | 39.51 | 39.78 | 39.03 | 39.32 | 419,033 | +0.00(+0.00%) |
Jun 20, 2016 | 39.38 | 40.05 | 39.22 | 39.32 | 346,643 | +0.35(+0.90%) |
Jun 17, 2016 | 41.25 | 41.42 | 38.86 | 38.97 | 657,454 | -2.11(-5.14%) |
Jun 16, 2016 | 40.94 | 41.22 | 40.38 | 41.08 | 493,727 | -0.08(-0.19%) |
Jun 15, 2016 | 41.92 | 41.94 | 40.86 | 41.16 | 436,468 | -0.64(-1.53%) |
Jun 14, 2016 | 41.33 | 42.04 | 41.25 | 41.80 | 462,489 | +0.53(+1.28%) |
Jun 13, 2016 | 42.00 | 42.27 | 40.91 | 41.27 | 685,098 | -1.03(-2.43%) |
Jun 10, 2016 | 43.24 | 43.24 | 42.09 | 42.30 | 534,269 | -1.19(-2.74%) |
Jun 09, 2016 | 43.81 | 44.12 | 43.42 | 43.49 | 293,282 | -0.46(-1.05%) |
Jun 08, 2016 | 43.74 | 44.23 | 42.73 | 43.95 | 303,162 | +0.10(+0.23%) |
Jun 07, 2016 | 44.20 | 44.38 | 43.56 | 43.85 | 421,236 | -0.37(-0.84%) |
Jun 06, 2016 | 43.58 | 44.32 | 43.05 | 44.22 | 275,833 | +0.51(+1.17%) |
Jun 03, 2016 | 43.56 | 43.84 | 42.84 | 43.71 | 355,107 | +0.07(+0.16%) |
Jun 02, 2016 | 43.40 | 43.76 | 43.26 | 43.64 | 322,110 | +0.15(+0.34%) |
Jun 01, 2016 | 43.79 | 43.94 | 43.29 | 43.49 | 336,421 | -0.39(-0.89%) |
May 31, 2016 | 43.80 | 44.02 | 43.53 | 43.88 | 462,564 | +0.18(+0.41%) |
May 27, 2016 | 43.13 | 43.70 | 43.70 | 43.70 | 304,000 | +0.55(+1.27%) |
May 26, 2016 | 42.91 | 43.50 | 42.41 | 43.15 | 385,916 | +0.18(+0.42%) |
May 25, 2016 | 42.63 | 42.98 | 42.11 | 42.97 | 429,496 | +0.64(+1.51%) |
May 24, 2016 | 42.05 | 42.54 | 41.58 | 42.33 | 567,031 | +0.44(+1.05%) |
May 23, 2016 | 42.21 | 42.85 | 41.85 | 41.89 | 661,132 | -0.18(-0.43%) |
May 20, 2016 | 41.49 | 42.25 | 41.00 | 42.07 | 386,362 | +0.83(+2.01%) |
May 19, 2016 | 41.48 | 41.98 | 40.85 | 41.24 | 262,680 | -0.53(-1.27%) |
May 18, 2016 | 41.15 | 41.77 | 41.02 | 41.77 | 436,242 | +0.62(+1.51%) |
May 17, 2016 | 40.81 | 41.61 | 40.76 | 41.15 | 622,235 | +0.31(+0.76%) |
May 16, 2016 | 39.55 | 41.09 | 39.44 | 40.84 | 785,515 | +1.37(+3.47%) |
May 13, 2016 | 38.86 | 39.48 | 38.85 | 39.47 | 801,913 | +0.59(+1.52%) |
May 12, 2016 | 38.79 | 39.04 | 38.19 | 38.88 | 498,334 | +0.11(+0.28%) |
May 11, 2016 | 39.59 | 39.95 | 38.72 | 38.77 | 349,080 | -0.66(-1.67%) |
May 10, 2016 | 39.39 | 39.72 | 38.65 | 39.43 | 583,348 | +0.36(+0.92%) |
May 09, 2016 | 38.10 | 39.75 | 38.00 | 39.07 | 1,108,479 | +0.77(+2.01%) |
May 06, 2016 | 38.00 | 38.80 | 37.20 | 38.30 | 914,848 | +0.45(+1.19%) |
May 05, 2016 | 38.00 | 38.17 | 37.34 | 37.85 | 359,900 | -0.10(-0.26%) |
May 04, 2016 | 38.94 | 38.94 | 37.92 | 37.95 | 330,333 | -1.30(-3.31%) |
May 03, 2016 | 39.48 | 39.99 | 39.18 | 39.25 | 324,008 | -0.52(-1.31%) |