Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.21 | 32.24 | 31.49 | 31.57 | 315,268 | -0.65(-2.03%) |
Apr 27, 2017 | 32.29 | 32.44 | 32.18 | 32.23 | 215,734 | -0.05(-0.14%) |
Apr 26, 2017 | 32.11 | 32.45 | 31.94 | 32.27 | 313,315 | +0.01(+0.04%) |
Apr 25, 2017 | 32.04 | 32.39 | 32.04 | 32.26 | 192,935 | +0.11(+0.35%) |
Apr 24, 2017 | 32.74 | 32.85 | 31.58 | 32.15 | 306,252 | -0.51(-1.56%) |
Apr 21, 2017 | 32.74 | 32.83 | 32.58 | 32.66 | 229,584 | -0.04(-0.12%) |
Apr 20, 2017 | 32.43 | 32.72 | 32.35 | 32.70 | 206,740 | +0.22(+0.69%) |
Apr 19, 2017 | 32.53 | 32.68 | 32.43 | 32.47 | 210,190 | -0.07(-0.22%) |
Apr 18, 2017 | 32.38 | 32.66 | 32.32 | 32.54 | 426,516 | +0.14(+0.43%) |
Apr 17, 2017 | 32.15 | 32.41 | 32.15 | 32.41 | 187,811 | +0.26(+0.82%) |
Apr 13, 2017 | 32.31 | 32.41 | 32.12 | 32.14 | 143,604 | -0.12(-0.39%) |
Apr 12, 2017 | 32.44 | 32.54 | 32.14 | 32.27 | 209,397 | -0.18(-0.55%) |
Apr 11, 2017 | 32.07 | 32.46 | 31.99 | 32.45 | 184,518 | +0.46(+1.44%) |
Apr 10, 2017 | 31.99 | 32.13 | 31.72 | 31.99 | 174,385 | +0.11(+0.33%) |
Apr 07, 2017 | 31.71 | 32.05 | 31.63 | 31.88 | 335,694 | +0.24(+0.77%) |
Apr 06, 2017 | 31.49 | 31.70 | 31.43 | 31.64 | 252,233 | +0.14(+0.46%) |
Apr 05, 2017 | 31.51 | 31.70 | 31.36 | 31.49 | 222,872 | -0.01(-0.04%) |
Apr 04, 2017 | 31.43 | 31.64 | 31.39 | 31.51 | 304,095 | +0.03(+0.10%) |
Apr 03, 2017 | 31.48 | 31.62 | 31.30 | 31.47 | 283,752 | -0.02(-0.06%) |
Mar 31, 2017 | 31.24 | 31.57 | 31.19 | 31.49 | 338,426 | +0.22(+0.69%) |
Mar 30, 2017 | 31.24 | 31.37 | 30.97 | 31.28 | 153,345 | +0.03(+0.11%) |
Mar 29, 2017 | 30.97 | 31.25 | 30.83 | 31.24 | 222,441 | +0.28(+0.89%) |
Mar 28, 2017 | 30.90 | 30.97 | 30.53 | 30.97 | 322,105 | +0.13(+0.43%) |
Mar 27, 2017 | 30.74 | 31.15 | 30.61 | 30.83 | 226,942 | -0.01(-0.02%) |
Mar 24, 2017 | 30.78 | 30.95 | 30.72 | 30.84 | 279,371 | +0.07(+0.23%) |
Mar 23, 2017 | 30.48 | 31.09 | 30.48 | 30.77 | 284,777 | +0.24(+0.78%) |
Mar 22, 2017 | 30.48 | 30.63 | 30.20 | 30.53 | 281,444 | +0.14(+0.48%) |
Mar 21, 2017 | 30.22 | 30.53 | 30.06 | 30.39 | 400,999 | +0.28(+0.92%) |
Mar 20, 2017 | 30.54 | 30.57 | 30.10 | 30.11 | 417,027 | -0.34(-1.12%) |
Mar 17, 2017 | 30.15 | 30.50 | 30.01 | 30.45 | 664,923 | +0.31(+1.02%) |
Mar 16, 2017 | 30.04 | 30.26 | 29.89 | 30.14 | 278,228 | +0.13(+0.44%) |
Mar 15, 2017 | 29.60 | 30.22 | 29.60 | 30.01 | 319,286 | +0.48(+1.64%) |
Mar 14, 2017 | 29.52 | 29.71 | 29.42 | 29.53 | 255,219 | -0.05(-0.16%) |
Mar 13, 2017 | 29.73 | 29.92 | 29.54 | 29.57 | 349,741 | -0.07(-0.22%) |
Mar 10, 2017 | 30.20 | 30.20 | 29.41 | 29.64 | 313,471 | -0.01(-0.04%) |
Mar 09, 2017 | 29.92 | 30.22 | 29.61 | 29.65 | 297,502 | -0.26(-0.88%) |
Mar 08, 2017 | 30.61 | 30.70 | 29.92 | 29.92 | 314,120 | -0.81(-2.64%) |
Mar 07, 2017 | 30.91 | 30.95 | 30.66 | 30.73 | 221,915 | -0.30(-0.97%) |
Mar 06, 2017 | 31.19 | 31.20 | 30.74 | 31.03 | 266,743 | -0.18(-0.57%) |
Mar 03, 2017 | 31.33 | 31.36 | 30.79 | 31.20 | 267,218 | -0.18(-0.56%) |
Mar 02, 2017 | 31.26 | 31.42 | 31.04 | 31.38 | 196,686 | +0.02(+0.06%) |
Mar 01, 2017 | 31.57 | 31.62 | 31.31 | 31.36 | 342,635 | -0.22(-0.70%) |
Feb 28, 2017 | 31.43 | 31.85 | 31.26 | 31.58 | 427,351 | +0.06(+0.19%) |
Feb 27, 2017 | 31.19 | 31.66 | 31.07 | 31.53 | 439,439 | +0.39(+1.26%) |
Feb 24, 2017 | 30.81 | 31.20 | 30.62 | 31.13 | 416,122 | +0.25(+0.81%) |
Feb 23, 2017 | 31.00 | 31.10 | 30.44 | 30.88 | 473,278 | +0.03(+0.08%) |
Feb 22, 2017 | 30.83 | 30.98 | 30.67 | 30.86 | 358,284 | +0.16(+0.51%) |
Feb 21, 2017 | 30.81 | 30.81 | 30.42 | 30.70 | 298,426 | +0.12(+0.39%) |
Feb 17, 2017 | 30.58 | 30.58 | 30.58 | 0 | +0.08(+0.26%) | |
Feb 16, 2017 | 30.12 | 30.66 | 30.12 | 30.50 | 325,113 | +0.42(+1.39%) |
Feb 15, 2017 | 29.74 | 30.14 | 29.53 | 30.09 | 454,055 | +0.25(+0.83%) |
Feb 14, 2017 | 30.05 | 30.12 | 29.76 | 29.84 | 381,356 | -0.26(-0.87%) |
Feb 13, 2017 | 30.29 | 30.33 | 29.93 | 30.10 | 424,914 | -0.07(-0.22%) |
Feb 10, 2017 | 30.01 | 30.16 | 29.84 | 30.16 | 344,090 | +0.16(+0.52%) |
Feb 09, 2017 | 30.29 | 30.52 | 29.95 | 30.01 | 413,678 | -0.39(-1.29%) |
Feb 08, 2017 | 30.46 | 30.56 | 30.29 | 30.40 | 366,410 | +0.08(+0.28%) |
Feb 07, 2017 | 30.37 | 30.51 | 30.25 | 30.31 | 405,682 | -0.01(-0.04%) |
Feb 06, 2017 | 30.35 | 30.54 | 30.22 | 30.33 | 247,744 | -0.01(-0.02%) |
Feb 03, 2017 | 30.35 | 30.52 | 30.19 | 30.33 | 323,474 | +0.20(+0.65%) |
Feb 02, 2017 | 30.06 | 30.32 | 29.93 | 30.14 | 295,218 | +0.24(+0.81%) |
Feb 01, 2017 | 30.34 | 30.69 | 29.84 | 29.90 | 345,391 | -0.53(-1.76%) |
Jan 31, 2017 | 30.47 | 30.90 | 30.41 | 30.43 | 378,676 | -0.01(-0.02%) |
Jan 30, 2017 | 30.41 | 30.73 | 30.25 | 30.44 | 437,453 | +0.05(+0.15%) |
Jan 27, 2017 | 30.56 | 30.56 | 30.09 | 30.39 | 550,104 | -0.07(-0.24%) |
Jan 26, 2017 | 30.77 | 30.95 | 30.46 | 30.46 | 257,582 | -0.35(-1.12%) |
Jan 25, 2017 | 31.03 | 31.13 | 30.78 | 30.81 | 276,252 | -0.22(-0.71%) |
Jan 24, 2017 | 31.02 | 31.10 | 30.73 | 31.03 | 372,388 | -0.12(-0.38%) |
Jan 23, 2017 | 30.86 | 31.20 | 30.75 | 31.15 | 419,281 | +0.40(+1.29%) |
Jan 20, 2017 | 30.38 | 30.87 | 30.33 | 30.75 | 266,154 | +0.27(+0.88%) |
Jan 19, 2017 | 30.65 | 30.66 | 30.32 | 30.48 | 223,364 | -0.29(-0.95%) |
Jan 18, 2017 | 30.84 | 31.04 | 30.72 | 30.78 | 342,516 | -0.10(-0.32%) |
Jan 17, 2017 | 30.70 | 30.92 | 30.54 | 30.87 | 276,716 | +0.35(+1.15%) |
Jan 13, 2017 | 30.52 | 30.52 | 30.52 | 0 | -0.08(-0.25%) | |
Jan 12, 2017 | 30.46 | 30.64 | 30.09 | 30.60 | 305,487 | +0.29(+0.94%) |
Jan 11, 2017 | 30.24 | 30.56 | 30.11 | 30.31 | 275,653 | -0.01(-0.04%) |
Jan 10, 2017 | 30.52 | 30.52 | 30.18 | 30.33 | 297,971 | -0.14(-0.47%) |
Jan 09, 2017 | 30.67 | 30.85 | 30.42 | 30.47 | 461,110 | -0.19(-0.61%) |
Jan 06, 2017 | 30.71 | 30.79 | 30.55 | 30.66 | 314,472 | -0.05(-0.17%) |
Jan 05, 2017 | 30.80 | 30.95 | 30.18 | 30.71 | 530,025 | -0.14(-0.44%) |
Jan 04, 2017 | 30.79 | 30.95 | 30.58 | 30.85 | 594,299 | +0.19(+0.64%) |
Jan 03, 2017 | 30.72 | 30.85 | 30.27 | 30.65 | 472,124 | +0.14(+0.47%) |
Dec 30, 2016 | 30.51 | 30.51 | 30.51 | 0 | +0.32(+1.08%) | |
Dec 29, 2016 | 29.71 | 30.47 | 29.71 | 30.18 | 613,330 | +0.48(+1.62%) |
Dec 28, 2016 | 29.81 | 29.90 | 29.62 | 29.70 | 349,009 | -0.21(-0.72%) |
Dec 27, 2016 | 29.93 | 29.97 | 29.76 | 29.92 | 506,767 | -0.04(-0.13%) |
Dec 23, 2016 | 29.96 | 29.96 | 29.96 | 0 | +0.12(+0.41%) | |
Dec 22, 2016 | 29.84 | 29.96 | 29.47 | 29.83 | 322,459 | +0.01(+0.02%) |
Dec 21, 2016 | 30.45 | 30.83 | 29.79 | 29.83 | 393,226 | -0.69(-2.28%) |
Dec 20, 2016 | 30.52 | 30.76 | 30.28 | 30.52 | 326,808 | +0.03(+0.11%) |
Dec 19, 2016 | 30.27 | 30.70 | 30.08 | 30.49 | 321,483 | +0.50(+1.66%) |
Dec 16, 2016 | 29.43 | 30.30 | 29.43 | 29.99 | 849,103 | +0.72(+2.48%) |
Dec 15, 2016 | 29.33 | 29.79 | 29.24 | 29.27 | 470,000 | -0.14(-0.48%) |
Dec 14, 2016 | 30.69 | 30.69 | 29.38 | 29.41 | 380,014 | -1.20(-3.93%) |
Dec 13, 2016 | 30.63 | 30.88 | 30.37 | 30.61 | 313,506 | +0.10(+0.32%) |
Dec 12, 2016 | 30.35 | 30.74 | 30.35 | 30.52 | 282,911 | +0.06(+0.21%) |
Dec 09, 2016 | 30.48 | 30.96 | 30.42 | 30.45 | 303,088 | -0.07(-0.23%) |
Dec 08, 2016 | 29.97 | 30.54 | 29.87 | 30.52 | 261,433 | +0.24(+0.79%) |
Dec 07, 2016 | 29.68 | 30.41 | 29.68 | 30.28 | 344,848 | +0.71(+2.41%) |
Dec 06, 2016 | 29.43 | 29.71 | 29.14 | 29.57 | 321,910 | +0.19(+0.64%) |
Dec 05, 2016 | 29.27 | 29.53 | 29.11 | 29.38 | 283,306 | +0.20(+0.69%) |
Dec 02, 2016 | 28.94 | 29.58 | 28.80 | 29.18 | 297,901 | +0.43(+1.51%) |
Dec 01, 2016 | 29.08 | 29.34 | 28.40 | 28.75 | 481,033 | -0.65(-2.22%) |
Nov 30, 2016 | 29.78 | 29.87 | 28.99 | 29.40 | 438,735 | -0.60(-2.01%) |
Nov 29, 2016 | 29.66 | 30.41 | 29.66 | 30.00 | 330,137 | +0.35(+1.18%) |
Nov 28, 2016 | 29.71 | 29.97 | 29.52 | 29.66 | 230,836 | +0.02(+0.07%) |
Nov 25, 2016 | 29.40 | 29.87 | 29.39 | 29.64 | 91,307 | +0.27(+0.93%) |
Nov 23, 2016 | 29.36 | 29.36 | 29.36 | 0 | -0.11(-0.37%) | |
Nov 22, 2016 | 29.22 | 29.59 | 29.17 | 29.47 | 353,610 | +0.41(+1.40%) |
Nov 21, 2016 | 29.24 | 29.43 | 29.00 | 29.07 | 256,430 | -0.02(-0.07%) |
Nov 18, 2016 | 28.56 | 29.17 | 28.54 | 29.09 | 395,786 | +0.51(+1.79%) |
Nov 17, 2016 | 29.17 | 29.43 | 28.50 | 28.58 | 351,480 | -0.60(-2.05%) |
Nov 16, 2016 | 28.92 | 29.23 | 28.85 | 29.17 | 435,946 | +0.26(+0.89%) |
Nov 15, 2016 | 29.45 | 29.82 | 28.69 | 28.92 | 431,724 | -0.53(-1.79%) |
Nov 14, 2016 | 28.85 | 29.75 | 28.66 | 29.44 | 611,474 | +0.55(+1.92%) |
Nov 11, 2016 | 28.50 | 29.15 | 28.50 | 28.89 | 725,337 | +0.42(+1.49%) |
Nov 10, 2016 | 28.90 | 29.05 | 27.80 | 28.47 | 627,437 | -0.43(-1.49%) |
Nov 09, 2016 | 28.92 | 29.32 | 28.39 | 28.90 | 686,197 | -0.54(-1.84%) |
Nov 08, 2016 | 29.95 | 30.06 | 29.22 | 29.44 | 530,455 | -0.56(-1.87%) |
Nov 07, 2016 | 29.92 | 30.18 | 29.72 | 30.00 | 440,440 | +0.21(+0.69%) |
Nov 04, 2016 | 29.56 | 30.02 | 29.48 | 29.79 | 266,846 | +0.11(+0.37%) |
Nov 03, 2016 | 30.36 | 31.60 | 29.60 | 29.68 | 482,463 | -0.94(-3.07%) |
Nov 02, 2016 | 31.33 | 31.33 | 30.57 | 30.62 | 386,333 | -0.58(-1.86%) |
Nov 01, 2016 | 32.05 | 32.09 | 31.20 | 31.20 | 335,165 | -1.07(-3.31%) |
Oct 31, 2016 | 31.80 | 32.32 | 31.56 | 32.27 | 361,051 | +0.69(+2.18%) |
Oct 28, 2016 | 31.40 | 31.67 | 31.27 | 31.58 | 372,107 | +0.24(+0.78%) |
Oct 27, 2016 | 32.07 | 32.07 | 31.18 | 31.34 | 395,792 | -0.84(-2.60%) |
Oct 26, 2016 | 32.68 | 32.68 | 32.05 | 32.18 | 215,756 | -0.62(-1.90%) |
Oct 25, 2016 | 32.85 | 32.96 | 32.65 | 32.80 | 186,296 | -0.14(-0.41%) |
Oct 24, 2016 | 32.81 | 33.12 | 32.63 | 32.94 | 171,529 | +0.32(+0.97%) |
Oct 21, 2016 | 32.44 | 33.03 | 32.44 | 32.62 | 226,209 | -0.06(-0.18%) |
Oct 20, 2016 | 32.65 | 32.81 | 32.39 | 32.68 | 148,552 | +0.06(+0.18%) |
Oct 19, 2016 | 32.59 | 32.92 | 32.49 | 32.62 | 149,361 | +0.03(+0.10%) |
Oct 18, 2016 | 32.42 | 32.88 | 32.33 | 32.59 | 180,675 | +0.29(+0.89%) |
Oct 17, 2016 | 32.14 | 32.54 | 32.14 | 32.30 | 165,900 | +0.19(+0.58%) |
Oct 14, 2016 | 32.21 | 32.59 | 31.93 | 32.11 | 194,950 | -0.12(-0.38%) |
Oct 13, 2016 | 31.84 | 32.30 | 31.84 | 32.23 | 244,998 | +0.38(+1.19%) |
Oct 12, 2016 | 31.50 | 32.04 | 31.47 | 31.86 | 140,757 | +0.37(+1.18%) |
Oct 11, 2016 | 31.61 | 31.80 | 31.36 | 31.48 | 160,375 | -0.27(-0.85%) |
Oct 10, 2016 | 31.37 | 31.88 | 31.37 | 31.75 | 288,995 | +0.37(+1.17%) |
Oct 07, 2016 | 31.57 | 31.80 | 31.17 | 31.39 | 284,472 | -0.08(-0.24%) |
Oct 06, 2016 | 31.16 | 31.55 | 30.80 | 31.46 | 327,476 | +0.09(+0.29%) |
Oct 05, 2016 | 32.38 | 32.50 | 31.34 | 31.37 | 312,562 | -0.91(-2.82%) |
Oct 04, 2016 | 32.79 | 32.79 | 32.04 | 32.29 | 328,704 | -0.56(-1.70%) |
Oct 03, 2016 | 33.22 | 33.40 | 32.69 | 32.84 | 321,151 | -0.51(-1.54%) |
Sep 30, 2016 | 33.66 | 33.66 | 33.22 | 33.36 | 292,244 | -0.15(-0.46%) |
Sep 29, 2016 | 33.59 | 33.70 | 33.27 | 33.51 | 157,496 | -0.24(-0.72%) |
Sep 28, 2016 | 33.47 | 33.81 | 33.35 | 33.76 | 189,703 | +0.37(+1.10%) |
Sep 27, 2016 | 34.04 | 34.04 | 33.33 | 33.39 | 198,121 | -0.55(-1.61%) |
Sep 26, 2016 | 33.88 | 34.06 | 33.81 | 33.93 | 184,563 | +0.01(+0.02%) |
Sep 23, 2016 | 33.72 | 34.00 | 33.31 | 33.93 | 220,558 | +0.07(+0.21%) |
Sep 22, 2016 | 33.67 | 33.93 | 33.59 | 33.86 | 330,775 | +0.56(+1.70%) |
Sep 21, 2016 | 32.75 | 33.36 | 32.38 | 33.29 | 236,058 | +0.49(+1.51%) |
Sep 20, 2016 | 32.90 | 33.04 | 32.74 | 32.80 | 140,371 | +0.03(+0.10%) |
Sep 19, 2016 | 32.51 | 32.77 | 32.51 | 32.77 | 209,880 | +0.25(+0.77%) |
Sep 16, 2016 | 32.33 | 32.57 | 32.07 | 32.52 | 775,373 | +0.17(+0.53%) |
Sep 15, 2016 | 32.18 | 32.43 | 32.09 | 32.35 | 216,584 | +0.17(+0.54%) |
Sep 14, 2016 | 31.97 | 32.30 | 31.86 | 32.17 | 179,468 | +0.21(+0.66%) |
Sep 13, 2016 | 32.62 | 32.80 | 31.95 | 31.96 | 354,256 | -0.86(-2.61%) |
Sep 12, 2016 | 32.45 | 33.00 | 32.38 | 32.82 | 376,300 | +0.33(+1.00%) |
Sep 09, 2016 | 33.64 | 33.85 | 32.49 | 32.49 | 415,680 | -1.63(-4.78%) |
Sep 08, 2016 | 34.35 | 34.53 | 34.05 | 34.12 | 212,961 | -0.52(-1.50%) |
Sep 07, 2016 | 34.06 | 34.65 | 34.01 | 34.64 | 319,401 | +0.52(+1.52%) |
Sep 06, 2016 | 33.71 | 34.12 | 33.36 | 34.12 | 293,376 | +0.51(+1.50%) |
Sep 02, 2016 | 33.07 | 33.62 | 33.62 | 33.62 | 242,430 | +0.45(+1.37%) |
Sep 01, 2016 | 33.18 | 33.20 | 32.81 | 33.16 | 271,007 | -0.03(-0.10%) |
Aug 31, 2016 | 33.34 | 33.49 | 33.03 | 33.20 | 409,586 | -0.19(-0.56%) |
Aug 30, 2016 | 33.42 | 33.43 | 33.05 | 33.38 | 169,496 | -0.04(-0.13%) |
Aug 29, 2016 | 33.32 | 33.59 | 33.29 | 33.43 | 162,300 | +0.15(+0.44%) |
Aug 26, 2016 | 33.66 | 33.85 | 33.03 | 33.28 | 368,182 | -0.38(-1.14%) |
Aug 25, 2016 | 33.43 | 33.85 | 33.41 | 33.66 | 270,606 | +0.24(+0.71%) |
Aug 24, 2016 | 33.39 | 33.47 | 33.12 | 33.43 | 310,074 | +0.06(+0.17%) |
Aug 23, 2016 | 33.50 | 33.53 | 33.28 | 33.37 | 286,425 | -0.06(-0.19%) |
Aug 22, 2016 | 32.93 | 33.49 | 32.93 | 33.43 | 374,523 | +0.52(+1.59%) |
Aug 19, 2016 | 33.18 | 33.36 | 32.80 | 32.91 | 268,941 | -0.36(-1.08%) |
Aug 18, 2016 | 33.21 | 33.32 | 33.02 | 33.27 | 219,373 | +0.11(+0.35%) |
Aug 17, 2016 | 32.75 | 33.16 | 32.58 | 33.15 | 232,289 | +0.40(+1.21%) |
Aug 16, 2016 | 33.18 | 33.22 | 32.70 | 32.76 | 312,793 | -0.55(-1.66%) |
Aug 15, 2016 | 33.30 | 33.58 | 33.29 | 33.31 | 338,079 | +0.10(+0.31%) |
Aug 12, 2016 | 33.13 | 33.78 | 33.13 | 33.21 | 283,739 | +0.08(+0.23%) |
Aug 11, 2016 | 33.54 | 33.54 | 32.84 | 33.13 | 338,178 | -0.36(-1.07%) |
Aug 10, 2016 | 33.34 | 33.61 | 33.18 | 33.49 | 226,922 | +0.18(+0.55%) |
Aug 09, 2016 | 32.99 | 33.33 | 32.76 | 33.30 | 177,733 | +0.24(+0.71%) |
Aug 08, 2016 | 33.05 | 33.14 | 32.82 | 33.07 | 222,624 | +0.04(+0.14%) |
Aug 05, 2016 | 32.79 | 33.18 | 32.79 | 33.02 | 253,111 | +0.00(+0.00%) |
Aug 04, 2016 | 33.04 | 33.34 | 32.85 | 33.02 | 263,785 | +0.05(+0.15%) |
Aug 03, 2016 | 33.65 | 33.69 | 32.78 | 32.97 | 415,894 | -0.71(-2.12%) |
Aug 02, 2016 | 33.95 | 34.04 | 33.65 | 33.69 | 349,930 | -0.24(-0.69%) |
Aug 01, 2016 | 34.06 | 34.31 | 33.78 | 33.92 | 398,692 | -0.18(-0.54%) |
Jul 29, 2016 | 33.90 | 34.41 | 33.90 | 34.11 | 278,532 | +0.20(+0.60%) |
Jul 28, 2016 | 33.40 | 33.97 | 33.29 | 33.90 | 203,625 | +0.44(+1.31%) |
Jul 27, 2016 | 33.42 | 33.62 | 33.07 | 33.46 | 256,283 | -0.08(-0.23%) |
Jul 26, 2016 | 33.75 | 33.98 | 33.41 | 33.54 | 269,294 | -0.28(-0.83%) |
Jul 25, 2016 | 33.92 | 34.04 | 33.60 | 33.82 | 272,191 | -0.10(-0.30%) |
Jul 22, 2016 | 33.68 | 34.13 | 33.68 | 33.92 | 237,733 | +0.17(+0.49%) |
Jul 21, 2016 | 33.57 | 33.77 | 33.46 | 33.76 | 185,543 | +0.11(+0.32%) |
Jul 20, 2016 | 33.47 | 33.71 | 33.45 | 33.65 | 162,624 | +0.15(+0.46%) |
Jul 19, 2016 | 33.13 | 33.53 | 33.13 | 33.50 | 203,555 | +0.30(+0.90%) |
Jul 18, 2016 | 33.25 | 33.50 | 32.98 | 33.20 | 406,784 | -0.25(-0.74%) |
Jul 15, 2016 | 33.37 | 33.48 | 33.09 | 33.44 | 345,129 | +0.05(+0.15%) |
Jul 14, 2016 | 33.72 | 33.88 | 33.37 | 33.39 | 329,076 | -0.49(-1.44%) |
Jul 13, 2016 | 33.61 | 33.88 | 33.50 | 33.88 | 332,738 | +0.30(+0.89%) |
Jul 12, 2016 | 33.56 | 33.79 | 33.30 | 33.58 | 390,768 | -0.10(-0.28%) |
Jul 11, 2016 | 33.39 | 33.71 | 33.10 | 33.68 | 216,121 | +0.32(+0.95%) |
Jul 08, 2016 | 32.90 | 33.41 | 32.75 | 33.36 | 394,780 | +0.61(+1.86%) |
Jul 07, 2016 | 33.32 | 33.32 | 32.68 | 32.75 | 305,801 | -0.53(-1.58%) |
Jul 06, 2016 | 33.40 | 33.45 | 33.21 | 33.28 | 193,163 | -0.11(-0.32%) |
Jul 05, 2016 | 33.14 | 33.39 | 33.06 | 33.39 | 263,564 | +0.34(+1.02%) |
Jul 01, 2016 | 33.00 | 33.05 | 33.05 | 33.05 | 333,091 | +0.20(+0.62%) |
Jun 30, 2016 | 32.45 | 32.85 | 32.08 | 32.85 | 607,884 | +0.53(+1.63%) |
Jun 29, 2016 | 31.81 | 32.36 | 31.75 | 32.32 | 550,040 | +0.06(+0.18%) |
Jun 28, 2016 | 32.08 | 32.42 | 31.89 | 32.26 | 311,908 | +0.31(+0.97%) |
Jun 27, 2016 | 31.67 | 32.15 | 31.42 | 31.95 | 406,176 | +0.25(+0.80%) |
Jun 24, 2016 | 30.95 | 32.13 | 30.90 | 31.70 | 1,484,217 | +0.08(+0.26%) |
Jun 23, 2016 | 31.35 | 31.68 | 31.35 | 31.61 | 387,373 | +0.29(+0.91%) |
Jun 22, 2016 | 31.58 | 31.64 | 31.32 | 31.33 | 278,828 | -0.24(-0.76%) |
Jun 21, 2016 | 31.54 | 31.68 | 31.41 | 31.57 | 386,641 | +0.16(+0.51%) |
Jun 20, 2016 | 31.30 | 31.64 | 31.24 | 31.41 | 441,529 | +0.22(+0.71%) |
Jun 17, 2016 | 31.40 | 31.40 | 30.75 | 31.19 | 1,212,346 | -0.37(-1.18%) |
Jun 16, 2016 | 31.48 | 31.64 | 31.37 | 31.56 | 497,269 | +0.06(+0.20%) |
Jun 15, 2016 | 31.25 | 31.72 | 31.25 | 31.50 | 930,030 | +0.30(+0.97%) |
Jun 14, 2016 | 31.23 | 31.35 | 31.06 | 31.20 | 248,174 | -0.03(-0.08%) |
Jun 13, 2016 | 31.01 | 31.55 | 31.01 | 31.22 | 256,607 | +0.04(+0.12%) |
Jun 10, 2016 | 31.06 | 31.38 | 31.03 | 31.18 | 516,767 | +0.15(+0.49%) |
Jun 09, 2016 | 31.02 | 31.34 | 30.80 | 31.03 | 609,691 | +0.08(+0.27%) |
Jun 08, 2016 | 30.48 | 31.08 | 30.30 | 30.95 | 424,690 | +0.51(+1.66%) |
Jun 07, 2016 | 29.92 | 30.46 | 29.92 | 30.44 | 293,266 | +0.49(+1.65%) |
Jun 06, 2016 | 29.91 | 30.09 | 29.61 | 29.95 | 297,507 | +0.02(+0.06%) |
Jun 03, 2016 | 29.97 | 29.97 | 29.73 | 29.93 | 321,578 | +0.20(+0.66%) |
Jun 02, 2016 | 29.65 | 29.77 | 29.45 | 29.73 | 322,077 | +0.08(+0.28%) |
Jun 01, 2016 | 29.48 | 29.67 | 29.48 | 29.65 | 381,316 | +0.16(+0.54%) |
May 31, 2016 | 29.60 | 29.61 | 29.20 | 29.49 | 631,958 | -0.05(-0.17%) |
May 27, 2016 | 29.34 | 29.54 | 29.54 | 29.54 | 252,117 | +0.23(+0.78%) |
May 26, 2016 | 29.27 | 29.41 | 29.04 | 29.32 | 239,824 | +0.09(+0.30%) |
May 25, 2016 | 29.29 | 29.32 | 28.97 | 29.23 | 247,196 | -0.04(-0.15%) |
May 24, 2016 | 29.18 | 29.39 | 29.11 | 29.27 | 479,000 | +0.24(+0.83%) |
May 23, 2016 | 29.22 | 29.35 | 29.01 | 29.03 | 400,771 | -0.08(-0.28%) |
May 20, 2016 | 28.97 | 29.24 | 28.87 | 29.11 | 337,873 | +0.25(+0.85%) |
May 19, 2016 | 29.09 | 29.13 | 28.68 | 28.87 | 330,777 | -0.44(-1.51%) |
May 18, 2016 | 29.59 | 29.79 | 29.07 | 29.31 | 306,535 | -0.40(-1.36%) |
May 17, 2016 | 30.23 | 30.32 | 29.47 | 29.71 | 293,684 | -0.59(-1.95%) |
May 16, 2016 | 30.22 | 30.47 | 30.08 | 30.31 | 405,265 | +0.06(+0.21%) |
May 13, 2016 | 30.15 | 30.38 | 29.80 | 30.24 | 332,481 | -0.01(-0.04%) |
May 12, 2016 | 30.21 | 30.34 | 29.80 | 30.26 | 432,296 | +0.10(+0.33%) |
May 11, 2016 | 30.33 | 30.33 | 29.69 | 30.15 | 339,831 | -0.18(-0.60%) |
May 10, 2016 | 30.48 | 30.50 | 30.20 | 30.34 | 352,229 | -0.14(-0.48%) |
May 09, 2016 | 30.68 | 30.73 | 30.39 | 30.48 | 661,505 | -0.06(-0.19%) |
May 06, 2016 | 30.16 | 30.55 | 29.98 | 30.54 | 534,704 | +0.21(+0.71%) |
May 05, 2016 | 30.48 | 30.54 | 30.29 | 30.32 | 267,276 | -0.10(-0.33%) |
May 04, 2016 | 29.88 | 30.68 | 29.88 | 30.43 | 314,320 | +0.48(+1.60%) |
May 03, 2016 | 29.62 | 30.26 | 29.62 | 29.95 | 258,759 | +0.21(+0.72%) |