Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 46.18 | 46.18 | 45.44 | 45.68 | 293,906 | -0.42(-0.91%) |
Apr 27, 2017 | 46.00 | 46.33 | 44.89 | 46.10 | 193,547 | +0.09(+0.20%) |
Apr 26, 2017 | 44.86 | 46.49 | 44.36 | 46.00 | 304,893 | +0.93(+2.06%) |
Apr 25, 2017 | 44.67 | 45.56 | 44.67 | 45.08 | 171,203 | +0.41(+0.91%) |
Apr 24, 2017 | 44.84 | 45.07 | 44.45 | 44.67 | 262,542 | +0.70(+1.59%) |
Apr 21, 2017 | 44.01 | 44.23 | 43.67 | 43.97 | 163,793 | +0.09(+0.20%) |
Apr 20, 2017 | 43.71 | 44.42 | 43.49 | 43.89 | 261,018 | +0.29(+0.66%) |
Apr 19, 2017 | 43.21 | 44.05 | 43.21 | 43.60 | 303,453 | +0.74(+1.73%) |
Apr 18, 2017 | 42.22 | 42.86 | 42.20 | 42.86 | 216,366 | +0.51(+1.20%) |
Apr 17, 2017 | 41.83 | 42.40 | 41.47 | 42.35 | 204,311 | +0.67(+1.61%) |
Apr 13, 2017 | 41.77 | 42.33 | 41.34 | 41.68 | 407,836 | -0.30(-0.72%) |
Apr 12, 2017 | 42.97 | 42.97 | 41.76 | 41.98 | 203,965 | -1.18(-2.74%) |
Apr 11, 2017 | 42.58 | 43.24 | 42.37 | 43.17 | 251,277 | +0.45(+1.06%) |
Apr 10, 2017 | 42.58 | 43.06 | 42.30 | 42.72 | 312,282 | -0.02(-0.04%) |
Apr 07, 2017 | 43.00 | 43.27 | 42.22 | 42.73 | 432,178 | -0.16(-0.38%) |
Apr 06, 2017 | 42.48 | 43.17 | 42.26 | 42.90 | 258,101 | +0.52(+1.23%) |
Apr 05, 2017 | 42.43 | 43.15 | 41.96 | 42.37 | 360,492 | +0.42(+1.00%) |
Apr 04, 2017 | 42.02 | 42.44 | 41.60 | 41.95 | 279,670 | -0.23(-0.55%) |
Apr 03, 2017 | 42.95 | 43.32 | 41.80 | 42.19 | 258,839 | -0.74(-1.72%) |
Mar 31, 2017 | 42.95 | 43.48 | 42.76 | 42.93 | 286,368 | -0.15(-0.34%) |
Mar 30, 2017 | 42.85 | 43.23 | 42.75 | 43.07 | 285,270 | +0.23(+0.55%) |
Mar 29, 2017 | 43.13 | 43.33 | 42.72 | 42.84 | 126,800 | -0.40(-0.92%) |
Mar 28, 2017 | 42.03 | 43.42 | 41.49 | 43.24 | 160,504 | +1.01(+2.40%) |
Mar 27, 2017 | 41.80 | 42.35 | 41.45 | 42.23 | 177,322 | -0.30(-0.70%) |
Mar 24, 2017 | 43.10 | 43.56 | 42.28 | 42.52 | 151,262 | -0.55(-1.28%) |
Mar 23, 2017 | 42.60 | 43.36 | 42.42 | 43.07 | 162,996 | +0.59(+1.39%) |
Mar 22, 2017 | 42.61 | 42.73 | 42.02 | 42.48 | 292,923 | -0.37(-0.87%) |
Mar 21, 2017 | 44.94 | 44.94 | 42.83 | 42.86 | 465,310 | -1.95(-4.35%) |
Mar 20, 2017 | 44.36 | 44.94 | 43.52 | 44.80 | 293,970 | +0.83(+1.90%) |
Mar 17, 2017 | 43.02 | 44.31 | 42.55 | 43.97 | 758,897 | +1.24(+2.90%) |
Mar 16, 2017 | 42.75 | 42.97 | 42.40 | 42.73 | 399,104 | +0.11(+0.26%) |
Mar 15, 2017 | 41.77 | 42.84 | 41.72 | 42.62 | 299,351 | +1.08(+2.59%) |
Mar 14, 2017 | 41.54 | 41.77 | 41.04 | 41.55 | 335,621 | +0.01(+0.02%) |
Mar 13, 2017 | 41.90 | 41.16 | 41.54 | 231,916 | +0.01(+0.02%) | |
Mar 10, 2017 | 41.22 | 41.68 | 40.79 | 41.53 | 271,673 | +0.61(+1.49%) |
Mar 09, 2017 | 41.14 | 42.51 | 40.85 | 40.92 | 314,067 | +0.03(+0.08%) |
Mar 08, 2017 | 41.25 | 41.73 | 40.84 | 40.89 | 278,058 | -0.39(-0.94%) |
Mar 07, 2017 | 42.71 | 42.80 | 41.04 | 41.28 | 284,289 | -1.52(-3.56%) |
Mar 06, 2017 | 42.86 | 43.29 | 41.83 | 42.80 | 620,281 | +0.86(+2.05%) |
Mar 03, 2017 | 41.67 | 43.17 | 41.32 | 41.94 | 670,913 | +0.80(+1.95%) |
Mar 02, 2017 | 45.35 | 46.31 | 40.28 | 41.14 | 1,575,627 | -5.49(-11.77%) |
Mar 01, 2017 | 44.76 | 46.81 | 44.76 | 46.63 | 413,751 | +2.54(+5.75%) |
Feb 28, 2017 | 44.67 | 44.78 | 43.60 | 44.09 | 334,707 | -0.81(-1.81%) |
Feb 27, 2017 | 44.25 | 45.17 | 44.25 | 44.90 | 146,027 | +0.36(+0.80%) |
Feb 24, 2017 | 44.07 | 44.90 | 44.07 | 44.55 | 148,094 | +0.03(+0.07%) |
Feb 23, 2017 | 45.02 | 45.02 | 44.07 | 44.52 | 125,384 | -0.22(-0.50%) |
Feb 22, 2017 | 45.02 | 45.31 | 44.45 | 44.74 | 158,084 | -0.67(-1.48%) |
Feb 21, 2017 | 44.21 | 45.42 | 44.21 | 45.41 | 164,681 | +1.18(+2.66%) |
Feb 17, 2017 | 44.24 | 44.24 | 44.24 | 0 | -0.71(-1.58%) | |
Feb 16, 2017 | 44.96 | 45.16 | 44.45 | 44.95 | 181,331 | -0.01(-0.02%) |
Feb 15, 2017 | 44.75 | 45.06 | 44.54 | 44.96 | 154,575 | +0.16(+0.36%) |
Feb 14, 2017 | 45.56 | 45.58 | 44.46 | 44.79 | 185,939 | -0.48(-1.06%) |
Feb 13, 2017 | 45.37 | 45.61 | 44.75 | 45.27 | 198,924 | +0.09(+0.21%) |
Feb 10, 2017 | 44.66 | 45.44 | 43.92 | 45.18 | 143,583 | +0.73(+1.65%) |
Feb 09, 2017 | 44.35 | 44.46 | 43.84 | 44.45 | 209,530 | +0.26(+0.60%) |
Feb 08, 2017 | 44.14 | 44.25 | 43.40 | 44.18 | 172,497 | -0.08(-0.17%) |
Feb 07, 2017 | 44.08 | 44.48 | 43.89 | 44.26 | 172,238 | +0.35(+0.79%) |
Feb 06, 2017 | 44.33 | 44.35 | 43.62 | 43.91 | 178,178 | -0.67(-1.51%) |
Feb 03, 2017 | 43.80 | 45.09 | 42.92 | 44.59 | 265,525 | +0.90(+2.07%) |
Feb 02, 2017 | 44.50 | 44.52 | 43.53 | 43.68 | 350,013 | -1.23(-2.74%) |
Feb 01, 2017 | 44.72 | 45.20 | 44.23 | 44.91 | 146,184 | +0.39(+0.89%) |
Jan 31, 2017 | 44.21 | 44.76 | 43.47 | 44.52 | 246,273 | +0.20(+0.45%) |
Jan 30, 2017 | 45.63 | 45.65 | 44.19 | 44.32 | 229,095 | -1.34(-2.93%) |
Jan 27, 2017 | 44.72 | 45.81 | 43.78 | 45.65 | 365,396 | +1.95(+4.46%) |
Jan 26, 2017 | 44.35 | 44.35 | 43.27 | 43.70 | 203,395 | -0.66(-1.48%) |
Jan 25, 2017 | 43.80 | 44.58 | 43.62 | 44.36 | 214,829 | +0.62(+1.41%) |
Jan 24, 2017 | 42.34 | 43.91 | 42.20 | 43.74 | 319,127 | +1.76(+4.20%) |
Jan 23, 2017 | 40.91 | 42.00 | 40.74 | 41.98 | 256,410 | +1.03(+2.51%) |
Jan 20, 2017 | 40.63 | 41.40 | 40.34 | 40.95 | 151,643 | +0.41(+1.01%) |
Jan 19, 2017 | 41.23 | 41.42 | 40.34 | 40.54 | 88,280 | -0.58(-1.41%) |
Jan 18, 2017 | 41.05 | 41.30 | 40.83 | 41.12 | 139,319 | +0.06(+0.15%) |
Jan 17, 2017 | 42.19 | 42.20 | 40.91 | 41.06 | 147,524 | -0.97(-2.30%) |
Jan 13, 2017 | 42.03 | 42.03 | 42.03 | 0 | +0.43(+1.04%) | |
Jan 12, 2017 | 41.41 | 41.73 | 40.64 | 41.59 | 368,646 | +0.15(+0.35%) |
Jan 11, 2017 | 40.78 | 41.59 | 40.78 | 41.45 | 198,569 | +0.46(+1.13%) |
Jan 10, 2017 | 39.92 | 41.36 | 39.92 | 40.98 | 450,472 | +1.38(+3.49%) |
Jan 09, 2017 | 39.64 | 40.11 | 39.20 | 39.60 | 254,678 | -0.26(-0.64%) |
Jan 06, 2017 | 40.45 | 40.45 | 39.62 | 39.85 | 235,080 | -0.48(-1.19%) |
Jan 05, 2017 | 41.27 | 41.49 | 40.32 | 40.33 | 262,453 | -1.26(-3.03%) |
Jan 04, 2017 | 41.15 | 42.31 | 41.05 | 41.59 | 459,504 | +1.42(+3.54%) |
Jan 03, 2017 | 40.29 | 41.33 | 39.62 | 40.17 | 224,863 | +0.50(+1.27%) |
Dec 30, 2016 | 39.67 | 39.67 | 39.67 | 0 | -0.24(-0.60%) | |
Dec 29, 2016 | 40.00 | 40.40 | 39.62 | 39.91 | 173,784 | -0.02(-0.04%) |
Dec 28, 2016 | 41.18 | 41.57 | 39.73 | 39.92 | 222,498 | -1.04(-2.53%) |
Dec 27, 2016 | 40.86 | 41.32 | 40.62 | 40.96 | 208,843 | -0.02(-0.04%) |
Dec 23, 2016 | 40.98 | 40.98 | 40.98 | 0 | +0.81(+2.02%) | |
Dec 22, 2016 | 40.64 | 40.74 | 39.97 | 40.16 | 310,206 | -1.44(-3.46%) |
Dec 21, 2016 | 41.62 | 42.32 | 41.36 | 41.60 | 244,449 | -0.24(-0.57%) |
Dec 20, 2016 | 41.18 | 42.25 | 41.13 | 41.84 | 290,459 | +0.84(+2.04%) |
Dec 19, 2016 | 41.26 | 41.63 | 40.70 | 41.01 | 265,271 | -0.26(-0.62%) |
Dec 16, 2016 | 41.78 | 42.38 | 41.14 | 41.26 | 956,969 | -0.41(-0.98%) |
Dec 15, 2016 | 40.98 | 42.44 | 40.98 | 41.67 | 304,092 | +0.48(+1.16%) |
Dec 14, 2016 | 41.91 | 42.30 | 41.13 | 41.19 | 252,699 | -0.74(-1.77%) |
Dec 13, 2016 | 42.60 | 42.92 | 41.20 | 41.94 | 341,811 | -0.58(-1.37%) |
Dec 12, 2016 | 42.50 | 42.86 | 41.71 | 42.52 | 489,640 | +0.06(+0.14%) |
Dec 09, 2016 | 42.16 | 42.66 | 41.98 | 42.46 | 477,146 | +0.48(+1.15%) |
Dec 08, 2016 | 40.42 | 42.54 | 39.95 | 41.97 | 666,471 | +1.15(+2.82%) |
Dec 07, 2016 | 40.62 | 41.10 | 40.05 | 40.82 | 355,873 | +0.18(+0.45%) |
Dec 06, 2016 | 40.98 | 41.06 | 39.91 | 40.64 | 447,344 | -0.50(-1.21%) |
Dec 05, 2016 | 40.82 | 41.35 | 40.62 | 41.14 | 406,208 | +0.53(+1.30%) |
Dec 02, 2016 | 39.89 | 40.64 | 39.70 | 40.61 | 332,507 | +0.73(+1.83%) |
Dec 01, 2016 | 39.60 | 40.75 | 39.28 | 39.88 | 262,977 | +0.48(+1.21%) |
Nov 30, 2016 | 39.89 | 40.18 | 39.28 | 39.40 | 505,100 | +0.15(+0.39%) |
Nov 29, 2016 | 40.61 | 41.38 | 39.25 | 39.25 | 540,378 | -2.42(-5.82%) |
Nov 28, 2016 | 41.34 | 41.99 | 41.15 | 41.68 | 253,548 | +0.18(+0.43%) |
Nov 25, 2016 | 41.32 | 41.54 | 41.21 | 41.50 | 93,792 | +0.31(+0.75%) |
Nov 23, 2016 | 41.19 | 41.19 | 41.19 | 0 | +0.34(+0.83%) | |
Nov 22, 2016 | 40.47 | 40.87 | 39.66 | 40.85 | 559,765 | -0.58(-1.41%) |
Nov 21, 2016 | 41.37 | 41.77 | 39.73 | 41.44 | 477,585 | -1.35(-3.16%) |
Nov 18, 2016 | 43.29 | 43.32 | 42.57 | 42.79 | 394,449 | -0.50(-1.15%) |
Nov 17, 2016 | 44.46 | 44.47 | 43.20 | 43.29 | 707,181 | -0.99(-2.23%) |
Nov 16, 2016 | 42.32 | 44.43 | 42.28 | 44.28 | 582,547 | +1.85(+4.36%) |
Nov 15, 2016 | 41.50 | 42.44 | 41.21 | 42.43 | 292,967 | +0.97(+2.33%) |
Nov 14, 2016 | 40.49 | 41.55 | 40.45 | 41.46 | 372,272 | +1.37(+3.43%) |
Nov 11, 2016 | 39.10 | 40.23 | 38.95 | 40.09 | 313,282 | +0.89(+2.27%) |
Nov 10, 2016 | 37.77 | 39.37 | 37.76 | 39.20 | 320,645 | +1.52(+4.03%) |
Nov 09, 2016 | 36.54 | 37.92 | 36.32 | 37.68 | 281,943 | +0.67(+1.80%) |
Nov 08, 2016 | 36.39 | 37.27 | 36.05 | 37.01 | 242,248 | +0.35(+0.94%) |
Nov 07, 2016 | 36.05 | 36.89 | 36.05 | 36.67 | 244,678 | +1.00(+2.82%) |
Nov 04, 2016 | 35.11 | 36.18 | 34.93 | 35.66 | 186,261 | +0.51(+1.44%) |
Nov 03, 2016 | 34.99 | 35.53 | 34.99 | 35.16 | 104,285 | +0.18(+0.53%) |
Nov 02, 2016 | 35.31 | 35.68 | 34.96 | 34.97 | 142,144 | -0.35(-1.00%) |
Nov 01, 2016 | 35.83 | 36.05 | 35.18 | 35.32 | 174,942 | -0.62(-1.73%) |
Oct 31, 2016 | 35.43 | 36.01 | 35.38 | 35.95 | 206,461 | +0.49(+1.38%) |
Oct 28, 2016 | 36.24 | 36.52 | 35.33 | 35.45 | 243,533 | -0.78(-2.16%) |
Oct 27, 2016 | 36.25 | 36.41 | 35.78 | 36.24 | 161,314 | -0.02(-0.06%) |
Oct 26, 2016 | 36.01 | 36.57 | 35.91 | 36.26 | 108,706 | +0.01(+0.02%) |
Oct 25, 2016 | 36.60 | 36.78 | 36.05 | 36.25 | 146,540 | -0.55(-1.50%) |
Oct 24, 2016 | 37.16 | 37.16 | 36.24 | 36.80 | 145,836 | +0.14(+0.38%) |
Oct 21, 2016 | 36.02 | 36.81 | 35.73 | 36.67 | 147,687 | +0.25(+0.70%) |
Oct 20, 2016 | 37.13 | 37.13 | 36.26 | 36.41 | 122,995 | -0.87(-2.35%) |
Oct 19, 2016 | 36.97 | 37.47 | 36.90 | 37.29 | 148,799 | +0.31(+0.83%) |
Oct 18, 2016 | 37.41 | 37.53 | 36.90 | 36.98 | 174,876 | +0.01(+0.02%) |
Oct 17, 2016 | 36.37 | 37.17 | 36.37 | 36.97 | 196,834 | +0.56(+1.54%) |
Oct 14, 2016 | 36.05 | 36.90 | 36.05 | 36.41 | 197,822 | +0.64(+1.80%) |
Oct 13, 2016 | 36.02 | 36.04 | 35.45 | 35.77 | 151,451 | -0.74(-2.02%) |
Oct 12, 2016 | 35.98 | 36.67 | 35.98 | 36.51 | 148,875 | +0.53(+1.47%) |
Oct 11, 2016 | 36.21 | 36.29 | 35.68 | 35.98 | 226,049 | -0.43(-1.18%) |
Oct 10, 2016 | 36.21 | 36.86 | 36.27 | 36.41 | 145,698 | +0.19(+0.53%) |
Oct 07, 2016 | 36.92 | 37.07 | 36.07 | 36.21 | 170,063 | -0.63(-1.71%) |
Oct 06, 2016 | 36.60 | 37.16 | 36.39 | 36.84 | 217,912 | +0.21(+0.57%) |
Oct 05, 2016 | 37.04 | 37.39 | 36.58 | 36.64 | 193,238 | +0.00(+0.00%) |
Oct 04, 2016 | 37.53 | 37.83 | 36.34 | 36.64 | 271,887 | -0.83(-2.21%) |
Oct 03, 2016 | 38.04 | 38.22 | 37.39 | 37.46 | 264,832 | -0.58(-1.51%) |
Sep 30, 2016 | 38.00 | 38.34 | 37.72 | 38.04 | 341,273 | +0.42(+1.12%) |
Sep 29, 2016 | 37.84 | 38.14 | 37.49 | 37.62 | 262,278 | -0.33(-0.87%) |
Sep 28, 2016 | 38.05 | 38.35 | 37.65 | 37.95 | 423,021 | +0.01(+0.02%) |
Sep 27, 2016 | 37.52 | 38.14 | 37.22 | 37.94 | 377,238 | +0.37(+0.98%) |
Sep 26, 2016 | 37.00 | 37.78 | 37.00 | 37.57 | 452,396 | -0.29(-0.77%) |
Sep 23, 2016 | 37.97 | 38.05 | 37.71 | 37.86 | 182,256 | -0.16(-0.42%) |
Sep 22, 2016 | 38.12 | 38.16 | 37.26 | 38.02 | 254,286 | +0.68(+1.81%) |
Sep 21, 2016 | 36.74 | 37.42 | 36.56 | 37.35 | 239,411 | +0.97(+2.66%) |
Sep 20, 2016 | 37.07 | 37.23 | 36.37 | 36.38 | 194,509 | -0.38(-1.02%) |
Sep 19, 2016 | 36.54 | 37.38 | 36.48 | 36.76 | 319,777 | +0.41(+1.14%) |
Sep 16, 2016 | 36.34 | 36.63 | 36.30 | 36.34 | 422,325 | -0.10(-0.27%) |
Sep 15, 2016 | 35.65 | 36.45 | 35.57 | 36.44 | 280,355 | +0.91(+2.57%) |
Sep 14, 2016 | 35.50 | 35.99 | 35.23 | 35.53 | 372,497 | +0.15(+0.43%) |
Sep 13, 2016 | 35.94 | 36.28 | 34.95 | 35.38 | 256,697 | -0.97(-2.68%) |
Sep 12, 2016 | 35.16 | 36.41 | 35.08 | 36.35 | 405,542 | +0.92(+2.60%) |
Sep 09, 2016 | 36.84 | 36.84 | 35.36 | 35.43 | 311,875 | -1.82(-4.88%) |
Sep 08, 2016 | 37.32 | 37.57 | 37.02 | 37.25 | 384,831 | -0.11(-0.31%) |
Sep 07, 2016 | 35.94 | 37.42 | 35.92 | 37.36 | 912,796 | +1.47(+4.09%) |
Sep 06, 2016 | 35.23 | 36.61 | 35.02 | 35.90 | 444,890 | +0.87(+2.47%) |
Sep 02, 2016 | 33.99 | 35.03 | 35.03 | 35.03 | 391,878 | +0.59(+1.70%) |
Sep 01, 2016 | 32.98 | 34.77 | 31.77 | 34.44 | 1,100,241 | +2.04(+6.29%) |
Aug 31, 2016 | 32.69 | 32.84 | 32.41 | 32.41 | 668,484 | -0.28(-0.86%) |
Aug 30, 2016 | 32.54 | 32.96 | 32.43 | 32.69 | 472,206 | +0.14(+0.44%) |
Aug 29, 2016 | 32.45 | 32.71 | 32.23 | 32.54 | 365,445 | +0.24(+0.75%) |
Aug 26, 2016 | 32.64 | 32.92 | 32.22 | 32.30 | 323,667 | -0.14(-0.45%) |
Aug 25, 2016 | 31.68 | 32.80 | 30.99 | 32.44 | 671,108 | +0.69(+2.18%) |
Aug 24, 2016 | 31.79 | 31.99 | 31.56 | 31.75 | 318,549 | -0.04(-0.12%) |
Aug 23, 2016 | 32.05 | 32.47 | 31.76 | 31.79 | 368,709 | -0.09(-0.29%) |
Aug 22, 2016 | 31.56 | 31.95 | 31.03 | 31.88 | 205,222 | +0.08(+0.24%) |
Aug 19, 2016 | 31.90 | 31.96 | 31.48 | 31.81 | 187,474 | -0.09(-0.29%) |
Aug 18, 2016 | 31.39 | 31.92 | 31.05 | 31.90 | 193,161 | +0.54(+1.72%) |
Aug 17, 2016 | 30.96 | 31.39 | 30.74 | 31.36 | 154,462 | +0.33(+1.08%) |
Aug 16, 2016 | 31.41 | 31.45 | 30.96 | 31.02 | 132,379 | -0.42(-1.33%) |
Aug 15, 2016 | 31.11 | 31.64 | 30.82 | 31.44 | 168,228 | +0.19(+0.61%) |
Aug 12, 2016 | 31.72 | 31.72 | 30.86 | 31.25 | 153,266 | -0.49(-1.53%) |
Aug 11, 2016 | 31.27 | 31.79 | 31.04 | 31.74 | 241,798 | +0.62(+2.00%) |
Aug 10, 2016 | 30.77 | 31.17 | 30.53 | 31.11 | 159,223 | +0.52(+1.69%) |
Aug 09, 2016 | 31.12 | 31.21 | 30.51 | 30.60 | 169,872 | -0.42(-1.35%) |
Aug 08, 2016 | 31.05 | 31.28 | 30.81 | 31.02 | 182,468 | +0.00(+0.00%) |
Aug 05, 2016 | 30.62 | 31.19 | 30.37 | 31.02 | 229,278 | +0.62(+2.03%) |
Aug 04, 2016 | 30.04 | 30.73 | 30.04 | 30.40 | 248,170 | +0.44(+1.47%) |
Aug 03, 2016 | 29.88 | 29.99 | 29.28 | 29.96 | 247,340 | +0.11(+0.36%) |
Aug 02, 2016 | 30.24 | 30.24 | 29.72 | 29.85 | 229,619 | -0.38(-1.26%) |
Aug 01, 2016 | 30.46 | 30.72 | 29.84 | 30.23 | 210,668 | -0.27(-0.90%) |
Jul 29, 2016 | 30.46 | 30.75 | 30.07 | 30.51 | 291,975 | -0.01(-0.02%) |
Jul 28, 2016 | 30.67 | 30.74 | 30.29 | 30.51 | 153,973 | -0.20(-0.64%) |
Jul 27, 2016 | 31.02 | 31.06 | 30.41 | 30.71 | 187,067 | -0.04(-0.12%) |
Jul 26, 2016 | 30.03 | 30.81 | 30.03 | 30.75 | 318,088 | +0.78(+2.59%) |
Jul 25, 2016 | 30.05 | 30.35 | 29.69 | 29.97 | 293,139 | -0.19(-0.63%) |
Jul 22, 2016 | 30.18 | 30.45 | 30.06 | 30.16 | 238,694 | -0.02(-0.05%) |
Jul 21, 2016 | 29.88 | 30.50 | 29.88 | 30.18 | 397,840 | +0.46(+1.53%) |
Jul 20, 2016 | 29.46 | 29.85 | 29.15 | 29.72 | 159,549 | +0.30(+1.01%) |
Jul 19, 2016 | 29.81 | 30.00 | 29.27 | 29.43 | 207,708 | -0.50(-1.68%) |
Jul 18, 2016 | 29.62 | 29.96 | 29.43 | 29.93 | 147,347 | +0.11(+0.38%) |
Jul 15, 2016 | 30.07 | 30.43 | 29.71 | 29.81 | 197,612 | +0.02(+0.05%) |
Jul 14, 2016 | 30.44 | 30.50 | 29.78 | 29.80 | 136,010 | -0.38(-1.26%) |
Jul 13, 2016 | 30.35 | 30.57 | 30.10 | 30.18 | 265,819 | -0.12(-0.40%) |
Jul 12, 2016 | 29.88 | 30.43 | 29.38 | 30.30 | 248,242 | +0.79(+2.68%) |
Jul 11, 2016 | 29.22 | 29.62 | 29.15 | 29.51 | 249,692 | +0.38(+1.30%) |
Jul 08, 2016 | 28.48 | 29.21 | 28.12 | 29.13 | 317,446 | +1.01(+3.60%) |
Jul 07, 2016 | 28.21 | 28.83 | 27.93 | 28.12 | 303,948 | -0.02(-0.05%) |
Jul 06, 2016 | 27.72 | 28.33 | 27.56 | 28.13 | 228,161 | +0.31(+1.12%) |
Jul 05, 2016 | 28.13 | 28.50 | 27.49 | 27.82 | 334,421 | -0.49(-1.72%) |
Jul 01, 2016 | 28.35 | 28.31 | 28.31 | 28.31 | 265,856 | -0.02(-0.08%) |
Jun 30, 2016 | 27.32 | 28.34 | 26.99 | 28.33 | 415,046 | +1.03(+3.76%) |
Jun 29, 2016 | 27.35 | 27.53 | 27.14 | 27.31 | 380,282 | +0.28(+1.04%) |
Jun 28, 2016 | 27.50 | 27.56 | 26.61 | 27.02 | 558,943 | -0.14(-0.50%) |
Jun 27, 2016 | 28.05 | 28.20 | 27.09 | 27.16 | 534,800 | -1.34(-4.69%) |
Jun 24, 2016 | 28.71 | 29.58 | 28.09 | 28.50 | 1,134,043 | -1.94(-6.37%) |
Jun 23, 2016 | 30.35 | 30.85 | 30.28 | 30.44 | 301,409 | +0.55(+1.86%) |
Jun 22, 2016 | 30.01 | 30.29 | 29.84 | 29.88 | 253,574 | -0.08(-0.28%) |
Jun 21, 2016 | 30.01 | 30.38 | 29.84 | 29.97 | 220,505 | -0.19(-0.63%) |
Jun 20, 2016 | 30.18 | 30.54 | 29.95 | 30.16 | 297,625 | +0.34(+1.15%) |
Jun 17, 2016 | 29.80 | 30.57 | 29.62 | 29.81 | 457,868 | +0.09(+0.31%) |
Jun 16, 2016 | 29.08 | 29.75 | 28.67 | 29.72 | 343,326 | +0.40(+1.37%) |
Jun 15, 2016 | 29.81 | 30.04 | 29.24 | 29.32 | 310,598 | -0.43(-1.44%) |
Jun 14, 2016 | 29.70 | 30.02 | 29.45 | 29.75 | 372,970 | -0.12(-0.40%) |
Jun 13, 2016 | 29.82 | 30.23 | 29.40 | 29.87 | 406,445 | -0.09(-0.30%) |
Jun 10, 2016 | 30.36 | 30.36 | 29.51 | 29.96 | 648,679 | -0.62(-2.04%) |
Jun 09, 2016 | 27.49 | 30.76 | 26.91 | 30.58 | 920,318 | +2.84(+10.22%) |
Jun 08, 2016 | 27.30 | 27.75 | 25.49 | 27.75 | 943,930 | -0.57(-2.02%) |
Jun 07, 2016 | 28.51 | 28.59 | 27.62 | 28.32 | 289,410 | -0.11(-0.37%) |
Jun 06, 2016 | 27.84 | 28.61 | 27.82 | 28.43 | 298,009 | +0.66(+2.38%) |
Jun 03, 2016 | 27.93 | 27.93 | 27.36 | 27.76 | 344,491 | -0.17(-0.59%) |
Jun 02, 2016 | 27.47 | 27.94 | 27.15 | 27.93 | 297,605 | +0.41(+1.50%) |
Jun 01, 2016 | 26.82 | 27.60 | 26.54 | 27.52 | 386,122 | +0.55(+2.04%) |
May 31, 2016 | 26.98 | 27.47 | 26.85 | 26.97 | 328,697 | +0.00(+0.00%) |
May 27, 2016 | 26.64 | 26.97 | 26.97 | 26.97 | 206,783 | +0.32(+1.21%) |
May 26, 2016 | 26.82 | 27.01 | 26.47 | 26.64 | 225,965 | -0.11(-0.42%) |
May 25, 2016 | 25.99 | 26.85 | 25.82 | 26.76 | 310,833 | -0.35(-1.28%) |
May 24, 2016 | 26.49 | 27.14 | 26.35 | 27.10 | 304,213 | +0.86(+3.30%) |
May 23, 2016 | 26.45 | 26.76 | 26.13 | 26.24 | 265,541 | -0.26(-0.99%) |
May 20, 2016 | 25.51 | 26.51 | 25.40 | 26.50 | 323,278 | +1.22(+4.82%) |
May 19, 2016 | 25.42 | 25.71 | 24.84 | 25.28 | 412,842 | -0.44(-1.70%) |
May 18, 2016 | 26.32 | 26.87 | 25.71 | 25.72 | 254,038 | -0.81(-3.06%) |
May 17, 2016 | 26.82 | 26.94 | 26.36 | 26.53 | 313,943 | -0.43(-1.59%) |
May 16, 2016 | 26.41 | 27.13 | 26.23 | 26.96 | 292,969 | +0.65(+2.46%) |
May 13, 2016 | 26.36 | 26.52 | 26.06 | 26.31 | 299,310 | -0.31(-1.16%) |
May 12, 2016 | 26.85 | 27.37 | 26.38 | 26.62 | 269,322 | -0.05(-0.20%) |
May 11, 2016 | 26.54 | 26.91 | 26.25 | 26.67 | 194,901 | +0.11(+0.40%) |
May 10, 2016 | 25.82 | 26.64 | 25.82 | 26.57 | 205,481 | +0.83(+3.24%) |
May 09, 2016 | 26.00 | 26.00 | 25.58 | 25.73 | 237,605 | -0.47(-1.78%) |
May 06, 2016 | 26.02 | 26.21 | 25.85 | 26.20 | 263,574 | +0.07(+0.26%) |
May 05, 2016 | 26.03 | 26.25 | 25.75 | 26.13 | 293,066 | +0.23(+0.90%) |
May 04, 2016 | 25.79 | 26.27 | 25.50 | 25.90 | 313,213 | -0.08(-0.29%) |
May 03, 2016 | 26.32 | 26.47 | 25.49 | 25.97 | 254,980 | -0.59(-2.24%) |