Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.35 | 33.66 | 32.78 | 32.83 | 318,349 | -0.43(-1.29%) |
Apr 27, 2017 | 36.51 | 37.17 | 33.02 | 33.26 | 931,207 | -4.54(-12.00%) |
Apr 26, 2017 | 37.77 | 38.37 | 37.54 | 37.80 | 153,133 | +0.11(+0.30%) |
Apr 25, 2017 | 37.60 | 37.85 | 37.54 | 37.68 | 111,137 | +0.40(+1.07%) |
Apr 24, 2017 | 37.60 | 37.91 | 37.25 | 37.28 | 114,411 | +0.17(+0.46%) |
Apr 21, 2017 | 37.17 | 37.54 | 37.00 | 37.11 | 143,608 | +0.00(+0.00%) |
Apr 20, 2017 | 36.85 | 37.25 | 36.68 | 37.11 | 96,649 | +0.34(+0.93%) |
Apr 19, 2017 | 36.60 | 37.14 | 36.40 | 36.77 | 115,987 | +0.14(+0.39%) |
Apr 18, 2017 | 36.80 | 36.80 | 36.26 | 36.63 | 84,097 | -0.29(-0.77%) |
Apr 17, 2017 | 36.46 | 37.00 | 36.37 | 36.91 | 88,204 | +0.57(+1.57%) |
Apr 13, 2017 | 36.46 | 36.57 | 36.17 | 36.34 | 161,131 | -0.14(-0.39%) |
Apr 12, 2017 | 36.71 | 36.71 | 36.20 | 36.48 | 162,248 | -0.17(-0.47%) |
Apr 11, 2017 | 35.77 | 36.71 | 35.11 | 36.65 | 146,895 | +0.86(+2.39%) |
Apr 10, 2017 | 34.83 | 35.94 | 34.83 | 35.80 | 173,119 | +0.86(+2.45%) |
Apr 07, 2017 | 34.46 | 35.03 | 34.34 | 34.94 | 207,292 | +0.40(+1.16%) |
Apr 06, 2017 | 34.89 | 34.94 | 34.26 | 34.54 | 247,762 | -0.43(-1.22%) |
Apr 05, 2017 | 36.11 | 36.57 | 34.91 | 34.97 | 143,315 | -1.06(-2.93%) |
Apr 04, 2017 | 35.83 | 36.28 | 35.74 | 36.03 | 131,037 | +0.06(+0.16%) |
Apr 03, 2017 | 37.03 | 37.05 | 35.88 | 35.97 | 128,397 | -1.06(-2.85%) |
Mar 31, 2017 | 36.85 | 37.23 | 36.68 | 37.03 | 167,667 | +0.14(+0.39%) |
Mar 30, 2017 | 36.31 | 36.94 | 36.00 | 36.88 | 154,144 | +0.57(+1.57%) |
Mar 29, 2017 | 36.28 | 36.37 | 36.00 | 36.31 | 136,265 | -0.03(-0.08%) |
Mar 28, 2017 | 36.26 | 36.47 | 35.60 | 36.34 | 147,983 | +0.03(+0.08%) |
Mar 27, 2017 | 35.94 | 36.54 | 35.86 | 36.31 | 78,958 | -0.06(-0.16%) |
Mar 24, 2017 | 36.40 | 36.77 | 36.20 | 36.37 | 136,165 | +0.00(+0.00%) |
Mar 23, 2017 | 35.74 | 36.51 | 35.60 | 36.37 | 126,672 | +0.60(+1.67%) |
Mar 22, 2017 | 36.31 | 36.83 | 35.66 | 35.77 | 167,568 | -0.54(-1.49%) |
Mar 21, 2017 | 37.97 | 37.97 | 36.28 | 36.31 | 158,861 | -1.54(-4.07%) |
Mar 20, 2017 | 37.94 | 38.14 | 37.57 | 37.85 | 130,379 | -0.06(-0.15%) |
Mar 17, 2017 | 37.20 | 38.08 | 37.08 | 37.91 | 373,195 | +0.71(+1.92%) |
Mar 16, 2017 | 37.68 | 37.91 | 37.17 | 37.20 | 124,102 | -0.48(-1.29%) |
Mar 15, 2017 | 36.88 | 37.74 | 36.88 | 37.68 | 94,358 | +0.86(+2.32%) |
Mar 14, 2017 | 36.63 | 37.00 | 36.47 | 36.83 | 53,750 | +0.17(+0.47%) |
Mar 13, 2017 | 36.63 | 37.05 | 36.60 | 36.65 | 82,521 | +0.06(+0.16%) |
Mar 10, 2017 | 36.65 | 36.71 | 36.34 | 36.60 | 99,207 | +0.17(+0.47%) |
Mar 09, 2017 | 36.34 | 36.65 | 36.28 | 36.43 | 81,098 | +0.23(+0.63%) |
Mar 08, 2017 | 36.83 | 36.88 | 36.14 | 36.20 | 80,075 | -0.40(-1.09%) |
Mar 07, 2017 | 36.54 | 36.97 | 36.31 | 36.60 | 71,782 | +0.03(+0.08%) |
Mar 06, 2017 | 36.94 | 36.94 | 36.48 | 36.57 | 73,667 | -0.45(-1.23%) |
Mar 03, 2017 | 37.11 | 37.79 | 36.68 | 37.02 | 83,048 | +0.00(+0.00%) |
Mar 02, 2017 | 37.28 | 37.28 | 36.80 | 37.02 | 61,099 | -0.11(-0.31%) |
Mar 01, 2017 | 37.05 | 37.31 | 36.70 | 37.14 | 139,125 | +0.57(+1.56%) |
Feb 28, 2017 | 36.63 | 36.80 | 36.37 | 36.57 | 111,747 | -0.26(-0.69%) |
Feb 27, 2017 | 37.42 | 37.42 | 36.60 | 36.83 | 155,383 | -0.54(-1.45%) |
Feb 24, 2017 | 38.47 | 38.62 | 37.28 | 37.37 | 137,557 | -1.22(-3.17%) |
Feb 23, 2017 | 37.68 | 39.47 | 37.66 | 38.59 | 198,219 | +1.02(+2.73%) |
Feb 22, 2017 | 37.02 | 37.93 | 37.02 | 37.56 | 104,678 | +0.43(+1.15%) |
Feb 21, 2017 | 37.19 | 37.19 | 36.85 | 37.14 | 108,847 | +0.03(+0.08%) |
Feb 17, 2017 | 37.11 | 37.11 | 37.11 | 0 | -0.09(-0.23%) | |
Feb 16, 2017 | 36.83 | 37.51 | 36.83 | 37.19 | 121,048 | +0.37(+1.00%) |
Feb 15, 2017 | 36.83 | 36.85 | 36.46 | 36.83 | 53,849 | +0.00(+0.00%) |
Feb 14, 2017 | 36.71 | 36.97 | 36.60 | 36.83 | 99,521 | +0.00(+0.00%) |
Feb 13, 2017 | 36.74 | 36.97 | 36.37 | 36.83 | 103,237 | +0.14(+0.39%) |
Feb 10, 2017 | 36.43 | 36.74 | 36.31 | 36.68 | 69,693 | +0.43(+1.18%) |
Feb 09, 2017 | 35.86 | 36.46 | 35.77 | 36.26 | 129,022 | +0.43(+1.19%) |
Feb 08, 2017 | 36.09 | 36.09 | 35.60 | 35.83 | 87,308 | -0.28(-0.79%) |
Feb 07, 2017 | 36.51 | 36.54 | 36.09 | 36.11 | 75,475 | -0.37(-1.01%) |
Feb 06, 2017 | 36.68 | 36.97 | 36.03 | 36.48 | 64,461 | -0.40(-1.08%) |
Feb 03, 2017 | 36.68 | 36.97 | 36.68 | 36.88 | 79,802 | +0.48(+1.33%) |
Feb 02, 2017 | 36.17 | 36.71 | 36.14 | 36.40 | 94,693 | +0.00(+0.00%) |
Feb 01, 2017 | 36.00 | 36.40 | 35.97 | 36.40 | 110,263 | +0.54(+1.51%) |
Jan 31, 2017 | 36.00 | 36.00 | 35.63 | 35.86 | 114,660 | -0.20(-0.55%) |
Jan 30, 2017 | 36.54 | 36.54 | 35.92 | 36.06 | 120,628 | -0.57(-1.55%) |
Jan 27, 2017 | 36.65 | 36.71 | 36.28 | 36.63 | 62,236 | -0.03(-0.08%) |
Jan 26, 2017 | 36.65 | 36.77 | 36.34 | 36.65 | 61,985 | -0.03(-0.08%) |
Jan 25, 2017 | 36.31 | 36.94 | 36.31 | 36.68 | 91,241 | +0.51(+1.41%) |
Jan 24, 2017 | 36.37 | 36.60 | 36.11 | 36.17 | 158,236 | -0.17(-0.47%) |
Jan 23, 2017 | 35.89 | 36.43 | 35.89 | 36.34 | 97,670 | +0.43(+1.19%) |
Jan 20, 2017 | 36.03 | 36.65 | 35.57 | 35.92 | 207,216 | -0.14(-0.39%) |
Jan 19, 2017 | 36.74 | 36.74 | 36.06 | 36.06 | 103,117 | -0.65(-1.78%) |
Jan 18, 2017 | 36.43 | 36.71 | 36.09 | 36.71 | 127,434 | +0.40(+1.10%) |
Jan 17, 2017 | 36.43 | 36.71 | 36.20 | 36.31 | 95,082 | -0.37(-1.01%) |
Jan 13, 2017 | 36.68 | 36.68 | 36.68 | 0 | -0.03(-0.08%) | |
Jan 12, 2017 | 36.80 | 36.88 | 36.34 | 36.71 | 174,397 | -0.23(-0.62%) |
Jan 11, 2017 | 36.26 | 37.00 | 36.14 | 36.94 | 173,495 | +0.65(+1.80%) |
Jan 10, 2017 | 35.49 | 36.54 | 35.46 | 36.28 | 176,869 | +1.05(+2.99%) |
Jan 09, 2017 | 35.80 | 36.03 | 35.18 | 35.23 | 97,682 | -0.60(-1.67%) |
Jan 06, 2017 | 35.97 | 36.40 | 35.43 | 35.83 | 95,294 | +0.11(+0.32%) |
Jan 05, 2017 | 35.97 | 36.09 | 35.35 | 35.72 | 150,417 | -0.28(-0.79%) |
Jan 04, 2017 | 36.03 | 36.46 | 35.77 | 36.00 | 153,471 | +0.14(+0.40%) |
Jan 03, 2017 | 35.83 | 36.00 | 34.94 | 35.86 | 152,074 | +0.40(+1.12%) |
Dec 30, 2016 | 35.46 | 35.46 | 35.46 | 0 | -0.60(-1.66%) | |
Dec 29, 2016 | 35.80 | 36.09 | 35.74 | 36.06 | 70,601 | +0.26(+0.71%) |
Dec 28, 2016 | 36.00 | 36.23 | 35.60 | 35.80 | 74,951 | -0.20(-0.55%) |
Dec 27, 2016 | 35.69 | 36.11 | 35.49 | 36.00 | 84,117 | +0.31(+0.88%) |
Dec 23, 2016 | 35.69 | 35.69 | 35.69 | 0 | -0.09(-0.24%) | |
Dec 22, 2016 | 35.60 | 36.00 | 35.43 | 35.77 | 147,796 | +0.28(+0.80%) |
Dec 21, 2016 | 35.38 | 35.83 | 35.26 | 35.49 | 168,343 | +0.31(+0.89%) |
Dec 20, 2016 | 35.15 | 35.38 | 34.86 | 35.18 | 257,769 | +0.26(+0.73%) |
Dec 19, 2016 | 34.92 | 35.18 | 34.66 | 34.92 | 310,961 | +0.14(+0.41%) |
Dec 16, 2016 | 35.32 | 35.55 | 34.75 | 34.78 | 636,408 | -0.65(-1.85%) |
Dec 15, 2016 | 35.09 | 35.43 | 34.91 | 35.43 | 303,880 | +0.43(+1.22%) |
Dec 14, 2016 | 35.35 | 35.72 | 35.01 | 35.01 | 154,999 | -0.48(-1.36%) |
Dec 13, 2016 | 36.03 | 36.14 | 35.26 | 35.49 | 227,403 | -0.21(-0.59%) |
Dec 12, 2016 | 35.54 | 35.75 | 35.05 | 35.70 | 324,910 | +0.38(+1.07%) |
Dec 09, 2016 | 35.48 | 35.51 | 35.19 | 35.32 | 225,942 | +0.05(+0.15%) |
Dec 08, 2016 | 35.08 | 35.59 | 34.73 | 35.27 | 334,091 | +0.32(+0.93%) |
Dec 07, 2016 | 35.29 | 35.32 | 34.86 | 34.94 | 152,428 | -0.27(-0.77%) |
Dec 06, 2016 | 35.05 | 35.29 | 34.73 | 35.21 | 158,244 | +0.40(+1.16%) |
Dec 05, 2016 | 34.27 | 34.84 | 34.16 | 34.81 | 162,785 | +0.78(+2.30%) |
Dec 02, 2016 | 34.70 | 35.21 | 34.00 | 34.03 | 141,764 | -0.76(-2.17%) |
Dec 01, 2016 | 34.54 | 34.94 | 34.54 | 34.78 | 152,324 | +0.51(+1.49%) |
Nov 30, 2016 | 35.48 | 35.56 | 34.19 | 34.27 | 197,021 | -1.00(-2.83%) |
Nov 29, 2016 | 35.13 | 35.35 | 35.02 | 35.27 | 205,434 | +0.35(+1.00%) |
Nov 28, 2016 | 35.00 | 35.43 | 34.62 | 34.92 | 133,360 | -0.11(-0.31%) |
Nov 25, 2016 | 34.54 | 35.08 | 34.35 | 35.03 | 76,786 | +0.59(+1.72%) |
Nov 23, 2016 | 34.43 | 34.43 | 34.43 | 0 | -0.03(-0.08%) | |
Nov 22, 2016 | 34.59 | 34.59 | 34.27 | 34.46 | 269,475 | +0.03(+0.08%) |
Nov 21, 2016 | 34.59 | 34.65 | 34.22 | 34.43 | 185,839 | -0.03(-0.08%) |
Nov 18, 2016 | 34.67 | 34.70 | 34.35 | 34.46 | 252,102 | -0.05(-0.16%) |
Nov 17, 2016 | 34.65 | 34.86 | 34.27 | 34.51 | 159,544 | +0.05(+0.16%) |
Nov 16, 2016 | 33.76 | 34.51 | 33.54 | 34.46 | 197,775 | +0.70(+2.08%) |
Nov 15, 2016 | 33.41 | 33.78 | 33.08 | 33.76 | 104,848 | +0.13(+0.40%) |
Nov 14, 2016 | 33.68 | 34.16 | 33.31 | 33.62 | 233,815 | -0.03(-0.08%) |
Nov 11, 2016 | 31.82 | 33.84 | 31.82 | 33.65 | 258,403 | +1.78(+5.58%) |
Nov 10, 2016 | 31.44 | 32.06 | 31.17 | 31.87 | 304,725 | +0.86(+2.78%) |
Nov 09, 2016 | 30.31 | 31.03 | 30.20 | 31.01 | 160,092 | +0.81(+2.68%) |
Nov 08, 2016 | 29.77 | 30.90 | 29.77 | 30.20 | 91,836 | +0.57(+1.91%) |
Nov 07, 2016 | 30.04 | 30.04 | 29.34 | 29.63 | 193,197 | +0.05(+0.18%) |
Nov 04, 2016 | 28.80 | 29.77 | 28.77 | 29.58 | 336,226 | +0.67(+2.33%) |
Nov 03, 2016 | 29.44 | 29.50 | 28.90 | 28.90 | 110,447 | -0.38(-1.29%) |
Nov 02, 2016 | 29.39 | 29.61 | 29.25 | 29.28 | 273,549 | -0.03(-0.09%) |
Nov 01, 2016 | 29.93 | 30.10 | 29.28 | 29.31 | 223,355 | -0.67(-2.25%) |
Oct 31, 2016 | 30.20 | 30.44 | 29.87 | 29.98 | 284,279 | -0.05(-0.18%) |
Oct 28, 2016 | 30.85 | 30.85 | 29.66 | 30.04 | 139,540 | -0.92(-2.96%) |
Oct 27, 2016 | 31.14 | 32.92 | 30.79 | 30.95 | 330,557 | +1.56(+5.32%) |
Oct 26, 2016 | 30.20 | 30.20 | 29.34 | 29.39 | 211,329 | -0.81(-2.68%) |
Oct 25, 2016 | 30.31 | 30.36 | 30.06 | 30.20 | 126,059 | +0.00(+0.00%) |
Oct 24, 2016 | 30.20 | 30.58 | 30.01 | 30.20 | 123,253 | +0.19(+0.63%) |
Oct 21, 2016 | 30.14 | 30.28 | 29.71 | 30.01 | 116,731 | -0.27(-0.89%) |
Oct 20, 2016 | 31.52 | 31.52 | 30.25 | 30.28 | 274,013 | -1.21(-3.85%) |
Oct 19, 2016 | 31.60 | 31.65 | 31.39 | 31.49 | 96,999 | -0.19(-0.60%) |
Oct 18, 2016 | 32.30 | 32.33 | 31.57 | 31.68 | 155,851 | -0.27(-0.84%) |
Oct 17, 2016 | 31.79 | 32.11 | 31.76 | 31.95 | 112,157 | +0.01(+0.02%) |
Oct 14, 2016 | 32.41 | 32.41 | 31.85 | 31.95 | 115,635 | -0.30(-0.92%) |
Oct 13, 2016 | 32.33 | 32.61 | 29.75 | 32.24 | 98,736 | -0.30(-0.91%) |
Oct 12, 2016 | 32.30 | 32.68 | 31.07 | 32.54 | 140,000 | +0.16(+0.50%) |
Oct 11, 2016 | 32.54 | 32.61 | 32.24 | 32.38 | 162,703 | -0.14(-0.43%) |
Oct 10, 2016 | 32.16 | 32.67 | 32.16 | 32.52 | 169,387 | +0.19(+0.58%) |
Oct 07, 2016 | 31.77 | 32.40 | 31.70 | 32.33 | 196,514 | +0.66(+2.08%) |
Oct 06, 2016 | 31.81 | 31.81 | 31.35 | 31.67 | 184,450 | -0.04(-0.12%) |
Oct 05, 2016 | 31.72 | 31.79 | 31.58 | 31.71 | 193,262 | +0.15(+0.48%) |
Oct 04, 2016 | 31.62 | 31.62 | 31.35 | 31.56 | 169,433 | -0.06(-0.19%) |
Oct 03, 2016 | 31.72 | 31.75 | 31.34 | 31.62 | 187,751 | -0.08(-0.26%) |
Sep 30, 2016 | 31.76 | 32.02 | 31.50 | 31.70 | 226,192 | +0.03(+0.08%) |
Sep 29, 2016 | 32.08 | 32.08 | 31.62 | 31.67 | 96,589 | -0.37(-1.16%) |
Sep 28, 2016 | 31.76 | 32.05 | 31.65 | 32.04 | 280,429 | +0.35(+1.09%) |
Sep 27, 2016 | 31.61 | 31.79 | 31.30 | 31.70 | 198,966 | +0.15(+0.48%) |
Sep 26, 2016 | 31.64 | 31.82 | 31.53 | 31.55 | 195,927 | -0.23(-0.71%) |
Sep 23, 2016 | 31.88 | 31.98 | 31.72 | 31.77 | 143,075 | -0.33(-1.02%) |
Sep 22, 2016 | 31.43 | 32.12 | 31.33 | 32.10 | 95,554 | +0.86(+2.76%) |
Sep 21, 2016 | 30.96 | 31.28 | 30.90 | 31.24 | 144,020 | +0.39(+1.28%) |
Sep 20, 2016 | 31.02 | 31.10 | 30.83 | 30.85 | 80,612 | -0.09(-0.30%) |
Sep 19, 2016 | 30.77 | 30.98 | 30.66 | 30.94 | 102,933 | +0.12(+0.39%) |
Sep 16, 2016 | 31.30 | 31.62 | 30.67 | 30.82 | 254,911 | -0.42(-1.33%) |
Sep 15, 2016 | 31.11 | 31.43 | 30.91 | 31.23 | 87,054 | +0.17(+0.56%) |
Sep 14, 2016 | 31.74 | 31.79 | 31.04 | 31.06 | 136,788 | -0.58(-1.84%) |
Sep 13, 2016 | 31.91 | 31.94 | 31.53 | 31.64 | 145,200 | -0.56(-1.72%) |
Sep 12, 2016 | 32.23 | 32.28 | 31.72 | 32.20 | 185,104 | -0.22(-0.68%) |
Sep 09, 2016 | 32.90 | 32.99 | 32.41 | 32.42 | 156,517 | -0.51(-1.54%) |
Sep 08, 2016 | 32.82 | 33.01 | 32.72 | 32.93 | 117,106 | -0.01(-0.02%) |
Sep 07, 2016 | 32.90 | 32.98 | 32.54 | 32.93 | 142,314 | +0.17(+0.53%) |
Sep 06, 2016 | 32.73 | 32.79 | 32.55 | 32.76 | 109,007 | +0.11(+0.35%) |
Sep 02, 2016 | 32.34 | 32.65 | 32.65 | 32.65 | 194,171 | +0.51(+1.57%) |
Sep 01, 2016 | 32.39 | 32.39 | 31.75 | 32.14 | 130,954 | -0.12(-0.38%) |
Aug 31, 2016 | 31.87 | 32.36 | 31.68 | 32.27 | 299,325 | +0.41(+1.30%) |
Aug 30, 2016 | 31.69 | 31.88 | 31.50 | 31.85 | 122,608 | +0.05(+0.15%) |
Aug 29, 2016 | 31.77 | 32.13 | 31.70 | 31.80 | 105,760 | +0.08(+0.25%) |
Aug 26, 2016 | 31.86 | 32.12 | 31.49 | 31.72 | 87,129 | -0.10(-0.30%) |
Aug 25, 2016 | 31.45 | 31.89 | 31.32 | 31.82 | 186,588 | +0.37(+1.18%) |
Aug 24, 2016 | 31.39 | 31.64 | 31.26 | 31.45 | 107,925 | -0.02(-0.07%) |
Aug 23, 2016 | 31.75 | 31.77 | 31.44 | 31.47 | 63,620 | -0.12(-0.37%) |
Aug 22, 2016 | 31.57 | 31.78 | 31.20 | 31.59 | 82,351 | +0.07(+0.22%) |
Aug 19, 2016 | 31.75 | 31.84 | 31.24 | 31.52 | 94,638 | -0.28(-0.88%) |
Aug 18, 2016 | 31.80 | 31.88 | 31.65 | 31.80 | 197,145 | +0.05(+0.17%) |
Aug 17, 2016 | 31.46 | 31.88 | 31.45 | 31.74 | 166,293 | +0.28(+0.89%) |
Aug 16, 2016 | 31.37 | 31.67 | 31.37 | 31.46 | 237,231 | +0.08(+0.26%) |
Aug 15, 2016 | 31.38 | 31.40 | 31.15 | 31.38 | 272,094 | +0.02(+0.05%) |
Aug 12, 2016 | 31.45 | 31.45 | 31.24 | 31.37 | 96,981 | +0.01(+0.02%) |
Aug 11, 2016 | 31.18 | 31.45 | 31.14 | 31.36 | 157,226 | +0.32(+1.02%) |
Aug 10, 2016 | 31.06 | 31.09 | 30.88 | 31.05 | 143,393 | +0.09(+0.30%) |
Aug 09, 2016 | 30.53 | 31.04 | 30.53 | 30.95 | 255,713 | +0.31(+1.00%) |
Aug 08, 2016 | 30.37 | 30.75 | 30.29 | 30.65 | 191,498 | +0.17(+0.55%) |
Aug 05, 2016 | 30.30 | 30.74 | 30.20 | 30.48 | 169,020 | +0.16(+0.51%) |
Aug 04, 2016 | 30.11 | 30.49 | 30.04 | 30.32 | 141,083 | +0.15(+0.48%) |
Aug 03, 2016 | 29.91 | 30.46 | 29.85 | 30.18 | 234,791 | +0.15(+0.48%) |
Aug 02, 2016 | 29.77 | 30.18 | 29.71 | 30.03 | 394,794 | +0.16(+0.54%) |
Aug 01, 2016 | 30.87 | 30.98 | 29.74 | 29.87 | 532,586 | -1.60(-5.07%) |
Jul 29, 2016 | 32.27 | 32.42 | 30.80 | 31.47 | 613,658 | -1.69(-5.11%) |
Jul 28, 2016 | 33.71 | 33.76 | 33.15 | 33.16 | 153,934 | -0.46(-1.36%) |
Jul 27, 2016 | 33.35 | 33.81 | 33.32 | 33.62 | 119,584 | +0.31(+0.92%) |
Jul 26, 2016 | 33.21 | 33.45 | 33.10 | 33.31 | 93,966 | +0.26(+0.80%) |
Jul 25, 2016 | 33.66 | 33.66 | 32.89 | 33.05 | 119,952 | -0.57(-1.70%) |
Jul 22, 2016 | 33.07 | 33.86 | 32.85 | 33.62 | 157,193 | +0.67(+2.02%) |
Jul 21, 2016 | 32.83 | 33.05 | 32.63 | 32.95 | 98,086 | +0.07(+0.21%) |
Jul 20, 2016 | 33.08 | 33.30 | 32.81 | 32.88 | 134,283 | -0.03(-0.10%) |
Jul 19, 2016 | 32.96 | 33.14 | 32.82 | 32.92 | 98,837 | -0.04(-0.13%) |
Jul 18, 2016 | 33.13 | 33.92 | 32.92 | 32.96 | 231,847 | +0.02(+0.07%) |
Jul 15, 2016 | 33.06 | 33.11 | 32.70 | 32.94 | 174,479 | -0.13(-0.39%) |
Jul 14, 2016 | 33.60 | 33.60 | 33.03 | 33.07 | 132,721 | -0.26(-0.79%) |
Jul 13, 2016 | 33.61 | 33.81 | 33.21 | 33.33 | 161,039 | -0.29(-0.86%) |
Jul 12, 2016 | 33.62 | 33.77 | 33.28 | 33.62 | 318,895 | +0.35(+1.05%) |
Jul 11, 2016 | 32.87 | 33.38 | 32.86 | 33.27 | 146,446 | +0.53(+1.63%) |
Jul 08, 2016 | 32.41 | 32.80 | 32.36 | 32.74 | 137,130 | +0.38(+1.16%) |
Jul 07, 2016 | 32.74 | 32.84 | 32.06 | 32.36 | 120,907 | -0.44(-1.33%) |
Jul 05, 2016 | 32.72 | 32.99 | 32.40 | 32.80 | 262,306 | +0.17(+0.51%) |
Jul 01, 2016 | 32.82 | 32.63 | 32.63 | 32.63 | 113,824 | -0.28(-0.87%) |
Jun 30, 2016 | 31.92 | 32.94 | 31.80 | 32.92 | 295,194 | +0.96(+2.99%) |
Jun 29, 2016 | 32.05 | 32.05 | 31.87 | 31.96 | 202,254 | +0.24(+0.76%) |
Jun 28, 2016 | 31.62 | 31.94 | 31.46 | 31.72 | 252,688 | +0.33(+1.06%) |
Jun 27, 2016 | 31.85 | 32.28 | 30.92 | 31.38 | 487,658 | -0.50(-1.57%) |
Jun 24, 2016 | 32.26 | 33.30 | 31.72 | 31.88 | 1,192,867 | -1.31(-3.94%) |
Jun 23, 2016 | 32.96 | 33.34 | 32.77 | 33.19 | 201,006 | +0.54(+1.66%) |
Jun 22, 2016 | 32.86 | 33.02 | 32.60 | 32.65 | 168,334 | -0.21(-0.64%) |
Jun 21, 2016 | 33.17 | 33.26 | 32.86 | 32.86 | 141,715 | -0.24(-0.71%) |
Jun 20, 2016 | 32.90 | 33.40 | 32.57 | 33.09 | 202,369 | +0.52(+1.58%) |
Jun 17, 2016 | 33.34 | 33.43 | 32.55 | 32.58 | 361,235 | -0.73(-2.20%) |
Jun 16, 2016 | 33.15 | 33.46 | 32.85 | 33.31 | 178,710 | +0.09(+0.28%) |
Jun 15, 2016 | 33.86 | 33.86 | 33.18 | 33.22 | 149,508 | -0.55(-1.62%) |
Jun 14, 2016 | 33.93 | 34.10 | 33.04 | 33.77 | 125,426 | -0.11(-0.33%) |
Jun 13, 2016 | 34.73 | 34.73 | 33.78 | 33.88 | 301,088 | -0.80(-2.31%) |
Jun 10, 2016 | 34.68 | 34.79 | 34.42 | 34.68 | 170,006 | +0.01(+0.03%) |
Jun 09, 2016 | 34.46 | 34.72 | 34.21 | 34.67 | 213,201 | +0.23(+0.67%) |
Jun 08, 2016 | 34.29 | 34.80 | 33.96 | 34.44 | 246,300 | +0.27(+0.80%) |
Jun 07, 2016 | 33.91 | 34.21 | 33.80 | 34.16 | 208,947 | +0.11(+0.32%) |
Jun 06, 2016 | 33.53 | 34.19 | 33.41 | 34.06 | 251,222 | +0.78(+2.35%) |
Jun 03, 2016 | 33.40 | 33.47 | 32.81 | 33.27 | 175,202 | -0.03(-0.10%) |
Jun 02, 2016 | 32.98 | 33.33 | 32.70 | 33.31 | 230,573 | +0.39(+1.17%) |
Jun 01, 2016 | 32.55 | 32.92 | 32.35 | 32.92 | 136,377 | +0.36(+1.10%) |
May 31, 2016 | 32.69 | 32.75 | 32.35 | 32.56 | 209,448 | +0.04(+0.12%) |
May 27, 2016 | 32.41 | 32.52 | 32.52 | 32.52 | 172,712 | +0.23(+0.70%) |
May 26, 2016 | 32.35 | 32.50 | 31.35 | 32.30 | 122,795 | +0.10(+0.30%) |
May 25, 2016 | 32.51 | 32.51 | 32.12 | 32.20 | 217,705 | -0.12(-0.36%) |
May 24, 2016 | 32.10 | 32.86 | 32.10 | 32.32 | 324,435 | +0.42(+1.31%) |
May 23, 2016 | 31.70 | 32.02 | 31.20 | 31.90 | 319,078 | +0.38(+1.21%) |
May 20, 2016 | 30.65 | 31.62 | 30.52 | 31.52 | 345,588 | +1.07(+3.52%) |
May 19, 2016 | 30.79 | 30.79 | 29.99 | 30.45 | 198,670 | -0.40(-1.30%) |
May 18, 2016 | 30.17 | 30.87 | 29.81 | 30.85 | 306,529 | +0.63(+2.08%) |
May 17, 2016 | 31.02 | 31.02 | 30.21 | 30.22 | 230,622 | -0.80(-2.57%) |
May 16, 2016 | 31.26 | 31.90 | 31.00 | 31.02 | 203,700 | -0.13(-0.41%) |
May 13, 2016 | 30.57 | 31.17 | 30.34 | 31.15 | 222,743 | +0.56(+1.82%) |
May 12, 2016 | 30.33 | 30.78 | 30.28 | 30.59 | 121,290 | +0.33(+1.10%) |
May 11, 2016 | 30.32 | 30.86 | 30.16 | 30.26 | 151,798 | -0.15(-0.49%) |
May 10, 2016 | 30.50 | 30.82 | 30.24 | 30.41 | 96,689 | +0.07(+0.23%) |
May 09, 2016 | 29.75 | 30.35 | 29.75 | 30.34 | 141,238 | +0.65(+2.20%) |
May 06, 2016 | 29.38 | 29.89 | 29.23 | 29.69 | 366,388 | +0.25(+0.84%) |
May 05, 2016 | 29.60 | 29.99 | 29.44 | 29.44 | 270,359 | -0.07(-0.24%) |
May 04, 2016 | 29.32 | 29.71 | 29.14 | 29.51 | 115,767 | -0.02(-0.07%) |
May 03, 2016 | 28.90 | 29.61 | 28.86 | 29.53 | 175,993 | +0.54(+1.85%) |