Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 38.62 | 38.75 | 37.97 | 38.57 | 117,438 | +0.09(+0.22%) |
May 30, 2017 | 38.79 | 38.83 | 38.06 | 38.49 | 100,349 | -0.52(-1.32%) |
May 26, 2017 | 38.75 | 39.26 | 38.14 | 39.00 | 95,831 | +0.13(+0.33%) |
May 25, 2017 | 38.96 | 39.18 | 38.66 | 38.88 | 86,843 | +0.04(+0.11%) |
May 24, 2017 | 39.56 | 39.61 | 38.66 | 38.83 | 79,697 | -0.60(-1.53%) |
May 23, 2017 | 38.83 | 39.65 | 38.75 | 39.43 | 63,299 | +0.52(+1.33%) |
May 22, 2017 | 39.00 | 39.13 | 38.70 | 38.92 | 74,719 | -0.04(-0.11%) |
May 19, 2017 | 39.48 | 39.65 | 38.53 | 38.96 | 115,830 | -0.39(-0.98%) |
May 18, 2017 | 38.83 | 39.54 | 38.83 | 39.35 | 101,801 | +0.47(+1.22%) |
May 17, 2017 | 39.95 | 40.94 | 38.79 | 38.88 | 182,738 | -1.71(-4.22%) |
May 16, 2017 | 40.54 | 40.80 | 40.11 | 40.59 | 102,028 | -0.04(-0.11%) |
May 15, 2017 | 40.42 | 40.84 | 40.42 | 40.63 | 100,267 | +0.30(+0.74%) |
May 12, 2017 | 40.33 | 40.93 | 40.24 | 40.33 | 119,837 | -0.34(-0.84%) |
May 11, 2017 | 41.23 | 41.27 | 40.54 | 40.67 | 97,758 | -0.73(-1.76%) |
May 10, 2017 | 41.57 | 41.96 | 41.32 | 41.40 | 95,307 | -0.34(-0.82%) |
May 09, 2017 | 42.47 | 42.73 | 41.49 | 41.75 | 102,540 | -0.60(-1.42%) |
May 08, 2017 | 41.96 | 42.47 | 41.96 | 42.35 | 114,879 | +0.30(+0.71%) |
May 05, 2017 | 42.26 | 42.30 | 41.45 | 42.05 | 81,971 | -0.04(-0.10%) |
May 04, 2017 | 41.70 | 42.39 | 41.62 | 42.09 | 89,676 | +0.69(+1.66%) |
May 03, 2017 | 41.32 | 41.62 | 41.02 | 41.40 | 149,674 | -0.04(-0.10%) |
May 02, 2017 | 41.62 | 41.83 | 41.32 | 41.45 | 120,159 | -0.17(-0.41%) |
May 01, 2017 | 41.57 | 42.13 | 41.27 | 41.62 | 217,913 | +0.43(+1.04%) |
Apr 28, 2017 | 42.56 | 42.56 | 41.10 | 41.19 | 105,518 | -1.20(-2.83%) |
Apr 27, 2017 | 43.03 | 43.03 | 42.17 | 42.39 | 138,807 | -0.51(-1.20%) |
Apr 26, 2017 | 42.77 | 43.63 | 42.73 | 42.90 | 178,597 | +0.21(+0.50%) |
Apr 25, 2017 | 40.80 | 43.25 | 40.80 | 42.69 | 315,603 | -1.97(-4.42%) |
Apr 24, 2017 | 44.58 | 45.18 | 44.23 | 44.66 | 119,523 | +0.99(+2.26%) |
Apr 21, 2017 | 43.55 | 43.85 | 43.25 | 43.68 | 91,338 | +0.21(+0.49%) |
Apr 20, 2017 | 42.90 | 43.50 | 42.69 | 43.46 | 76,656 | +0.82(+1.91%) |
Apr 19, 2017 | 42.09 | 42.86 | 41.92 | 42.65 | 121,046 | +0.77(+1.84%) |
Apr 18, 2017 | 40.89 | 41.92 | 40.89 | 41.87 | 124,771 | +0.56(+1.35%) |
Apr 17, 2017 | 40.67 | 41.32 | 40.20 | 41.32 | 65,763 | +0.90(+2.23%) |
Apr 13, 2017 | 41.02 | 41.14 | 40.29 | 40.42 | 110,216 | -0.73(-1.77%) |
Apr 12, 2017 | 41.96 | 42.09 | 40.97 | 41.14 | 58,810 | -0.94(-2.24%) |
Apr 11, 2017 | 41.36 | 42.09 | 41.32 | 42.09 | 73,929 | +0.56(+1.34%) |
Apr 10, 2017 | 42.35 | 42.43 | 41.06 | 41.53 | 74,972 | -0.69(-1.63%) |
Apr 07, 2017 | 41.70 | 42.30 | 41.53 | 42.22 | 116,865 | +0.26(+0.61%) |
Apr 06, 2017 | 41.66 | 42.17 | 41.45 | 41.96 | 63,435 | +0.26(+0.62%) |
Apr 05, 2017 | 42.90 | 43.08 | 41.66 | 41.70 | 86,846 | -0.90(-2.11%) |
Apr 04, 2017 | 42.17 | 42.73 | 42.17 | 42.60 | 60,499 | +0.21(+0.51%) |
Apr 03, 2017 | 42.82 | 42.90 | 41.57 | 42.39 | 80,956 | -0.47(-1.10%) |
Mar 31, 2017 | 43.03 | 43.25 | 42.60 | 42.86 | 98,408 | -0.34(-0.79%) |
Mar 30, 2017 | 41.79 | 43.33 | 41.79 | 43.20 | 105,677 | +1.42(+3.39%) |
Mar 29, 2017 | 41.92 | 42.09 | 41.27 | 41.79 | 88,913 | -0.21(-0.51%) |
Mar 28, 2017 | 40.63 | 42.13 | 40.33 | 42.00 | 143,180 | +1.24(+3.05%) |
Mar 27, 2017 | 40.11 | 40.93 | 39.69 | 40.76 | 68,245 | +0.00(+0.00%) |
Mar 24, 2017 | 41.02 | 41.19 | 40.37 | 40.76 | 58,911 | -0.26(-0.63%) |
Mar 23, 2017 | 40.11 | 41.23 | 40.07 | 41.02 | 76,743 | +0.90(+2.25%) |
Mar 22, 2017 | 40.16 | 40.76 | 39.73 | 40.11 | 89,270 | -0.43(-1.06%) |
Mar 21, 2017 | 43.25 | 43.33 | 40.46 | 40.54 | 114,289 | -2.57(-5.97%) |
Mar 20, 2017 | 43.72 | 43.76 | 43.08 | 43.12 | 53,699 | -0.64(-1.47%) |
Mar 17, 2017 | 43.50 | 43.98 | 43.08 | 43.76 | 146,064 | +0.00(+0.00%) |
Mar 16, 2017 | 43.38 | 43.85 | 43.16 | 43.76 | 75,385 | +0.73(+1.70%) |
Mar 15, 2017 | 43.38 | 43.63 | 42.86 | 43.03 | 96,180 | -0.09(-0.20%) |
Mar 14, 2017 | 43.42 | 43.50 | 42.16 | 43.12 | 90,873 | -0.26(-0.59%) |
Mar 13, 2017 | 43.03 | 43.89 | 42.90 | 43.38 | 89,422 | +0.30(+0.70%) |
Mar 10, 2017 | 43.29 | 43.29 | 42.47 | 43.08 | 135,574 | +0.13(+0.30%) |
Mar 09, 2017 | 43.08 | 43.42 | 42.82 | 42.95 | 75,619 | -0.09(-0.20%) |
Mar 08, 2017 | 43.98 | 44.36 | 43.03 | 43.03 | 126,687 | -0.64(-1.47%) |
Mar 07, 2017 | 43.42 | 43.76 | 43.08 | 43.68 | 132,405 | +0.51(+1.19%) |
Mar 06, 2017 | 42.95 | 43.38 | 41.57 | 43.16 | 95,543 | +0.00(+0.00%) |
Mar 03, 2017 | 43.63 | 43.93 | 43.08 | 43.16 | 66,815 | -0.17(-0.40%) |
Mar 02, 2017 | 43.85 | 43.85 | 43.29 | 43.33 | 131,049 | -0.39(-0.88%) |
Mar 01, 2017 | 43.33 | 44.36 | 43.33 | 43.72 | 152,990 | +1.20(+2.83%) |
Feb 28, 2017 | 43.12 | 43.33 | 42.26 | 42.52 | 148,848 | -0.64(-1.49%) |
Feb 27, 2017 | 42.99 | 43.55 | 42.82 | 43.16 | 117,084 | +0.13(+0.30%) |
Feb 24, 2017 | 43.46 | 43.46 | 42.73 | 43.03 | 102,911 | -0.94(-2.15%) |
Feb 23, 2017 | 43.08 | 43.98 | 42.56 | 43.98 | 224,294 | +1.03(+2.40%) |
Feb 22, 2017 | 42.22 | 43.03 | 41.75 | 42.95 | 113,781 | +0.56(+1.32%) |
Feb 21, 2017 | 42.30 | 42.65 | 42.05 | 42.39 | 151,109 | +0.26(+0.61%) |
Feb 17, 2017 | 42.13 | 42.13 | 42.13 | 0 | +0.21(+0.51%) | |
Feb 16, 2017 | 41.27 | 42.00 | 41.02 | 41.92 | 141,737 | +0.47(+1.14%) |
Feb 15, 2017 | 40.89 | 41.45 | 40.54 | 41.45 | 138,556 | +0.87(+2.14%) |
Feb 14, 2017 | 39.89 | 40.66 | 39.55 | 40.58 | 100,278 | +1.07(+2.71%) |
Feb 13, 2017 | 39.21 | 39.94 | 39.21 | 39.51 | 42,815 | +0.34(+0.87%) |
Feb 10, 2017 | 38.69 | 39.26 | 38.52 | 39.17 | 122,399 | +0.39(+0.99%) |
Feb 09, 2017 | 38.48 | 38.99 | 38.14 | 38.78 | 111,110 | +0.30(+0.78%) |
Feb 08, 2017 | 39.17 | 39.17 | 38.27 | 38.48 | 84,311 | -0.73(-1.86%) |
Feb 07, 2017 | 39.94 | 40.16 | 39.12 | 39.21 | 55,284 | -0.81(-2.03%) |
Feb 06, 2017 | 39.98 | 40.15 | 39.72 | 40.02 | 74,810 | -0.13(-0.32%) |
Feb 03, 2017 | 39.47 | 40.19 | 39.38 | 40.15 | 80,100 | +1.03(+2.63%) |
Feb 02, 2017 | 39.38 | 39.51 | 38.61 | 39.12 | 123,178 | -0.39(-0.97%) |
Feb 01, 2017 | 40.24 | 40.88 | 39.42 | 39.51 | 131,782 | -0.56(-1.39%) |
Jan 31, 2017 | 40.41 | 40.41 | 38.72 | 40.06 | 171,155 | -0.34(-0.85%) |
Jan 30, 2017 | 40.11 | 40.45 | 39.27 | 40.41 | 117,069 | -0.21(-0.53%) |
Jan 27, 2017 | 40.88 | 40.88 | 40.32 | 40.62 | 92,437 | -0.09(-0.21%) |
Jan 26, 2017 | 40.88 | 41.18 | 40.43 | 40.71 | 71,253 | -0.17(-0.42%) |
Jan 25, 2017 | 40.88 | 41.13 | 40.24 | 40.88 | 111,803 | +0.30(+0.74%) |
Jan 24, 2017 | 39.89 | 40.71 | 39.21 | 40.58 | 84,198 | +0.86(+2.16%) |
Jan 23, 2017 | 40.06 | 40.19 | 39.38 | 39.72 | 51,066 | -0.39(-0.96%) |
Jan 20, 2017 | 39.81 | 40.49 | 38.74 | 40.11 | 112,426 | +0.51(+1.30%) |
Jan 19, 2017 | 40.06 | 40.06 | 39.38 | 39.59 | 93,802 | -0.13(-0.32%) |
Jan 18, 2017 | 39.42 | 39.77 | 39.08 | 39.72 | 96,174 | +0.56(+1.42%) |
Jan 17, 2017 | 40.11 | 40.11 | 39.08 | 39.17 | 103,612 | -1.20(-2.97%) |
Jan 13, 2017 | 40.36 | 40.36 | 40.36 | 0 | +0.39(+0.96%) | |
Jan 12, 2017 | 40.71 | 41.01 | 39.42 | 39.98 | 95,337 | -0.94(-2.30%) |
Jan 11, 2017 | 40.02 | 41.09 | 39.08 | 40.92 | 135,512 | +0.90(+2.25%) |
Jan 10, 2017 | 39.38 | 40.19 | 39.04 | 40.02 | 280,596 | +0.56(+1.41%) |
Jan 09, 2017 | 40.32 | 40.45 | 39.21 | 39.47 | 188,643 | -0.94(-2.33%) |
Jan 06, 2017 | 40.49 | 40.66 | 39.96 | 40.41 | 92,284 | +0.00(+0.00%) |
Jan 05, 2017 | 41.26 | 41.52 | 40.15 | 40.41 | 72,939 | -1.11(-2.68%) |
Jan 04, 2017 | 41.01 | 41.61 | 39.51 | 41.52 | 141,892 | +0.68(+1.68%) |
Jan 03, 2017 | 41.13 | 41.82 | 40.71 | 40.84 | 128,120 | -0.26(-0.63%) |
Dec 30, 2016 | 41.09 | 41.09 | 41.09 | 0 | -0.30(-0.72%) | |
Dec 29, 2016 | 41.39 | 41.52 | 40.79 | 41.39 | 66,306 | +0.09(+0.21%) |
Dec 28, 2016 | 41.31 | 41.48 | 40.92 | 41.31 | 71,046 | +0.04(+0.10%) |
Dec 27, 2016 | 41.52 | 41.78 | 41.22 | 41.26 | 72,913 | -0.04(-0.10%) |
Dec 23, 2016 | 41.31 | 41.31 | 41.31 | 0 | +0.51(+1.26%) | |
Dec 22, 2016 | 41.22 | 41.48 | 40.54 | 40.79 | 179,334 | -0.56(-1.35%) |
Dec 21, 2016 | 41.95 | 41.95 | 41.31 | 41.35 | 101,664 | -0.56(-1.33%) |
Dec 20, 2016 | 41.01 | 41.99 | 40.92 | 41.91 | 166,106 | +0.98(+2.40%) |
Dec 19, 2016 | 40.20 | 40.97 | 39.90 | 40.92 | 146,390 | +0.90(+2.24%) |
Dec 16, 2016 | 40.11 | 40.75 | 39.90 | 40.03 | 376,038 | -0.13(-0.32%) |
Dec 15, 2016 | 38.66 | 40.15 | 38.62 | 40.15 | 178,526 | +1.24(+3.18%) |
Dec 14, 2016 | 38.92 | 39.43 | 38.70 | 38.92 | 124,460 | -0.26(-0.65%) |
Dec 13, 2016 | 38.66 | 39.26 | 37.33 | 39.17 | 156,243 | +0.47(+1.21%) |
Dec 12, 2016 | 39.34 | 39.63 | 38.32 | 38.70 | 123,256 | -0.68(-1.74%) |
Dec 09, 2016 | 39.09 | 39.51 | 38.72 | 39.38 | 179,770 | +0.09(+0.22%) |
Dec 08, 2016 | 38.10 | 39.51 | 38.10 | 39.30 | 136,677 | +1.15(+3.02%) |
Dec 07, 2016 | 38.10 | 38.36 | 37.93 | 38.15 | 79,532 | +0.00(+0.00%) |
Dec 06, 2016 | 37.76 | 38.62 | 37.29 | 38.15 | 140,135 | +0.43(+1.13%) |
Dec 05, 2016 | 37.33 | 37.85 | 37.08 | 37.72 | 118,784 | +0.64(+1.73%) |
Dec 02, 2016 | 37.38 | 37.38 | 36.65 | 37.08 | 104,602 | -0.17(-0.46%) |
Dec 01, 2016 | 36.69 | 37.29 | 36.69 | 37.25 | 90,479 | +0.64(+1.75%) |
Nov 30, 2016 | 36.99 | 37.21 | 36.31 | 36.61 | 112,681 | -0.09(-0.23%) |
Nov 29, 2016 | 36.61 | 37.38 | 35.56 | 36.69 | 149,155 | -0.04(-0.12%) |
Nov 28, 2016 | 36.86 | 36.95 | 36.48 | 36.74 | 106,173 | -0.21(-0.58%) |
Nov 25, 2016 | 36.86 | 37.12 | 36.35 | 36.95 | 37,466 | -0.04(-0.12%) |
Nov 23, 2016 | 36.99 | 36.99 | 36.99 | 0 | +0.13(+0.35%) | |
Nov 22, 2016 | 36.52 | 37.08 | 36.52 | 36.86 | 159,921 | +0.56(+1.53%) |
Nov 21, 2016 | 36.69 | 36.78 | 35.97 | 36.31 | 106,847 | -0.17(-0.47%) |
Nov 18, 2016 | 36.52 | 36.78 | 35.69 | 36.48 | 201,498 | +0.13(+0.35%) |
Nov 17, 2016 | 35.92 | 36.44 | 35.71 | 36.35 | 119,894 | +0.34(+0.95%) |
Nov 16, 2016 | 35.80 | 36.10 | 35.37 | 36.01 | 147,109 | -0.17(-0.47%) |
Nov 15, 2016 | 36.18 | 36.22 | 34.90 | 36.18 | 176,800 | -0.17(-0.47%) |
Nov 14, 2016 | 35.33 | 37.20 | 35.24 | 36.35 | 459,698 | +1.15(+3.27%) |
Nov 11, 2016 | 33.50 | 35.33 | 33.33 | 35.20 | 429,596 | +1.70(+5.09%) |
Nov 10, 2016 | 32.30 | 33.67 | 32.26 | 33.50 | 305,233 | +1.32(+4.11%) |
Nov 09, 2016 | 31.54 | 32.18 | 31.37 | 32.18 | 252,116 | +0.81(+2.58%) |
Nov 08, 2016 | 31.45 | 31.45 | 31.24 | 31.37 | 90,331 | -0.09(-0.27%) |
Nov 07, 2016 | 31.49 | 31.49 | 31.49 | 31.45 | 146,891 | +0.34(+1.10%) |
Nov 04, 2016 | 31.45 | 31.45 | 30.81 | 31.11 | 232,660 | -0.21(-0.68%) |
Nov 03, 2016 | 32.22 | 32.26 | 31.28 | 31.32 | 447,069 | -1.19(-3.67%) |
Nov 02, 2016 | 32.60 | 32.60 | 32.43 | 32.52 | 62,437 | -0.09(-0.26%) |
Nov 01, 2016 | 32.35 | 32.60 | 31.15 | 32.60 | 156,184 | +0.68(+2.14%) |
Oct 31, 2016 | 31.79 | 31.96 | 31.49 | 31.92 | 93,072 | +0.04(+0.13%) |
Oct 28, 2016 | 31.58 | 32.05 | 31.58 | 31.88 | 108,652 | -0.09(-0.27%) |
Oct 27, 2016 | 32.26 | 32.26 | 31.92 | 31.96 | 33,064 | +0.00(+0.00%) |
Oct 26, 2016 | 32.26 | 32.39 | 31.75 | 31.96 | 53,681 | -0.30(-0.92%) |
Oct 25, 2016 | 32.05 | 32.43 | 31.96 | 32.26 | 52,878 | +0.17(+0.53%) |
Oct 24, 2016 | 32.26 | 32.43 | 31.88 | 32.09 | 45,661 | +0.04(+0.13%) |
Oct 21, 2016 | 32.05 | 32.18 | 31.75 | 32.05 | 50,788 | -0.34(-1.05%) |
Oct 20, 2016 | 32.26 | 32.60 | 32.26 | 32.39 | 79,813 | +0.17(+0.53%) |
Oct 19, 2016 | 32.22 | 32.39 | 31.95 | 32.22 | 97,818 | +0.17(+0.53%) |
Oct 18, 2016 | 32.09 | 32.13 | 31.83 | 32.05 | 64,432 | +0.13(+0.40%) |
Oct 17, 2016 | 32.22 | 32.26 | 31.75 | 31.92 | 63,127 | -0.19(-0.58%) |
Oct 14, 2016 | 31.90 | 32.17 | 31.83 | 32.11 | 93,209 | +0.49(+1.54%) |
Oct 13, 2016 | 31.97 | 31.97 | 31.31 | 31.62 | 137,385 | -0.35(-1.09%) |
Oct 12, 2016 | 31.71 | 32.10 | 31.30 | 31.97 | 74,686 | +0.37(+1.16%) |
Oct 11, 2016 | 31.83 | 31.88 | 31.32 | 31.60 | 46,305 | -0.17(-0.54%) |
Oct 10, 2016 | 31.67 | 32.22 | 31.67 | 31.77 | 68,936 | +0.08(+0.24%) |
Oct 07, 2016 | 31.75 | 31.84 | 31.47 | 31.70 | 124,774 | +0.03(+0.08%) |
Oct 06, 2016 | 31.58 | 31.72 | 31.45 | 31.67 | 44,111 | +0.13(+0.41%) |
Oct 05, 2016 | 30.86 | 31.72 | 30.84 | 31.54 | 89,031 | +0.78(+2.52%) |
Oct 04, 2016 | 30.53 | 31.26 | 30.09 | 30.77 | 54,596 | +0.20(+0.64%) |
Oct 03, 2016 | 30.49 | 30.62 | 30.26 | 30.57 | 101,123 | -0.17(-0.55%) |
Sep 30, 2016 | 30.09 | 30.89 | 30.08 | 30.74 | 92,996 | +0.87(+2.91%) |
Sep 29, 2016 | 30.47 | 30.57 | 29.85 | 29.87 | 48,736 | -0.52(-1.71%) |
Sep 28, 2016 | 30.12 | 30.42 | 29.90 | 30.39 | 78,034 | +0.27(+0.91%) |
Sep 27, 2016 | 29.98 | 30.19 | 29.95 | 30.12 | 65,920 | +0.14(+0.48%) |
Sep 26, 2016 | 30.73 | 30.73 | 29.91 | 29.98 | 52,429 | -0.87(-2.82%) |
Sep 23, 2016 | 31.06 | 31.30 | 30.84 | 30.85 | 38,400 | -0.34(-1.09%) |
Sep 22, 2016 | 30.75 | 31.21 | 30.72 | 31.19 | 74,089 | +0.57(+1.87%) |
Sep 21, 2016 | 30.66 | 30.89 | 30.47 | 30.62 | 49,109 | +0.10(+0.34%) |
Sep 20, 2016 | 30.63 | 30.85 | 30.48 | 30.51 | 52,099 | -0.15(-0.50%) |
Sep 19, 2016 | 30.55 | 30.87 | 30.22 | 30.67 | 82,817 | +0.13(+0.42%) |
Sep 16, 2016 | 31.20 | 31.20 | 30.49 | 30.54 | 195,960 | -0.62(-2.00%) |
Sep 15, 2016 | 30.56 | 31.18 | 30.56 | 31.16 | 92,150 | +0.62(+2.04%) |
Sep 14, 2016 | 30.94 | 31.05 | 30.51 | 30.54 | 58,483 | -0.45(-1.46%) |
Sep 13, 2016 | 30.98 | 31.12 | 30.59 | 30.99 | 54,288 | -0.31(-0.98%) |
Sep 12, 2016 | 31.22 | 31.52 | 30.89 | 31.30 | 73,468 | -0.15(-0.49%) |
Sep 09, 2016 | 31.65 | 31.83 | 31.43 | 31.45 | 57,559 | -0.31(-0.97%) |
Sep 08, 2016 | 31.73 | 31.83 | 31.61 | 31.76 | 37,684 | -0.09(-0.27%) |
Sep 07, 2016 | 31.43 | 31.85 | 31.39 | 31.84 | 89,496 | +0.50(+1.60%) |
Sep 06, 2016 | 31.75 | 31.75 | 30.31 | 31.34 | 96,879 | -0.30(-0.94%) |
Sep 02, 2016 | 31.11 | 31.64 | 31.64 | 31.64 | 131,522 | +0.58(+1.87%) |
Sep 01, 2016 | 31.01 | 31.08 | 30.56 | 31.06 | 64,836 | +0.10(+0.33%) |
Aug 31, 2016 | 30.50 | 31.11 | 30.07 | 30.96 | 126,357 | +0.42(+1.37%) |
Aug 30, 2016 | 30.12 | 30.59 | 30.10 | 30.54 | 65,032 | +0.38(+1.27%) |
Aug 29, 2016 | 30.13 | 30.51 | 30.11 | 30.16 | 56,113 | -0.04(-0.14%) |
Aug 26, 2016 | 30.44 | 30.57 | 30.01 | 30.20 | 68,702 | -0.26(-0.87%) |
Aug 25, 2016 | 30.05 | 30.48 | 29.97 | 30.46 | 62,299 | +0.38(+1.28%) |
Aug 24, 2016 | 30.23 | 30.30 | 29.95 | 30.08 | 43,032 | -0.14(-0.48%) |
Aug 23, 2016 | 30.42 | 30.53 | 30.20 | 30.22 | 48,448 | +0.01(+0.03%) |
Aug 22, 2016 | 30.35 | 30.41 | 30.13 | 30.21 | 39,449 | -0.24(-0.78%) |
Aug 19, 2016 | 30.78 | 30.78 | 30.32 | 30.45 | 71,573 | -0.32(-1.05%) |
Aug 18, 2016 | 30.62 | 30.80 | 30.57 | 30.78 | 59,713 | +0.07(+0.22%) |
Aug 17, 2016 | 30.75 | 30.96 | 30.66 | 30.71 | 40,881 | +0.03(+0.08%) |
Aug 16, 2016 | 30.70 | 30.97 | 30.68 | 30.68 | 54,429 | -0.13(-0.41%) |
Aug 15, 2016 | 30.84 | 31.02 | 30.68 | 30.81 | 81,079 | -0.07(-0.22%) |
Aug 12, 2016 | 30.80 | 31.02 | 30.66 | 30.88 | 39,642 | -0.16(-0.52%) |
Aug 11, 2016 | 31.03 | 31.34 | 30.11 | 31.04 | 73,103 | +0.03(+0.08%) |
Aug 10, 2016 | 31.43 | 31.43 | 30.85 | 31.02 | 64,245 | -0.41(-1.30%) |
Aug 09, 2016 | 31.07 | 31.44 | 30.96 | 31.42 | 59,993 | +0.38(+1.23%) |
Aug 08, 2016 | 31.36 | 31.44 | 30.93 | 31.04 | 35,335 | -0.29(-0.92%) |
Aug 05, 2016 | 30.85 | 31.42 | 30.51 | 31.33 | 103,795 | +0.64(+2.08%) |
Aug 04, 2016 | 30.91 | 30.93 | 30.61 | 30.69 | 55,937 | -0.22(-0.71%) |
Aug 03, 2016 | 30.56 | 30.95 | 30.53 | 30.91 | 69,653 | +0.31(+1.00%) |
Aug 02, 2016 | 30.76 | 30.99 | 30.45 | 30.61 | 85,403 | -0.31(-0.99%) |
Aug 01, 2016 | 31.20 | 31.31 | 30.74 | 30.91 | 49,609 | -0.30(-0.95%) |
Jul 29, 2016 | 31.36 | 31.58 | 31.16 | 31.21 | 110,015 | -0.25(-0.78%) |
Jul 28, 2016 | 31.40 | 31.53 | 31.17 | 31.46 | 96,904 | -0.03(-0.08%) |
Jul 27, 2016 | 31.36 | 31.60 | 31.15 | 31.48 | 85,786 | +0.05(+0.16%) |
Jul 26, 2016 | 29.83 | 32.21 | 29.31 | 31.43 | 234,580 | -0.08(-0.24%) |
Jul 25, 2016 | 31.04 | 31.63 | 30.75 | 31.51 | 121,364 | +0.35(+1.12%) |
Jul 22, 2016 | 31.19 | 31.21 | 30.94 | 31.16 | 87,411 | +0.10(+0.33%) |
Jul 21, 2016 | 30.87 | 31.19 | 30.66 | 31.06 | 82,937 | +0.03(+0.11%) |
Jul 20, 2016 | 30.77 | 31.08 | 30.54 | 31.02 | 71,751 | +0.30(+0.97%) |
Jul 19, 2016 | 30.49 | 30.79 | 30.39 | 30.73 | 77,020 | +0.10(+0.33%) |
Jul 18, 2016 | 30.79 | 31.12 | 30.62 | 30.62 | 39,482 | -0.26(-0.85%) |
Jul 15, 2016 | 30.96 | 31.08 | 30.60 | 30.89 | 58,502 | +0.16(+0.53%) |
Jul 14, 2016 | 30.60 | 31.24 | 30.21 | 30.73 | 129,774 | +0.31(+1.03%) |
Jul 13, 2016 | 30.16 | 30.56 | 30.16 | 30.41 | 104,650 | +0.03(+0.11%) |
Jul 12, 2016 | 30.16 | 30.59 | 29.91 | 30.38 | 99,376 | +0.35(+1.16%) |
Jul 11, 2016 | 29.54 | 30.18 | 29.22 | 30.03 | 130,527 | +0.54(+1.82%) |
Jul 08, 2016 | 29.37 | 29.71 | 28.99 | 29.49 | 78,208 | +0.50(+1.73%) |
Jul 07, 2016 | 29.51 | 29.51 | 28.81 | 28.99 | 38,987 | +0.21(+0.74%) |
Jul 05, 2016 | 28.92 | 28.92 | 28.47 | 28.78 | 68,415 | -0.29(-0.99%) |
Jul 01, 2016 | 29.85 | 29.07 | 29.07 | 29.07 | 57,649 | -0.93(-3.09%) |
Jun 30, 2016 | 28.86 | 30.00 | 28.86 | 30.00 | 113,204 | +1.16(+4.04%) |
Jun 29, 2016 | 28.30 | 28.98 | 28.07 | 28.83 | 77,168 | +0.81(+2.88%) |
Jun 28, 2016 | 28.10 | 28.26 | 27.76 | 28.02 | 150,981 | +0.28(+1.01%) |
Jun 27, 2016 | 28.09 | 28.11 | 27.55 | 27.74 | 132,695 | -0.34(-1.21%) |
Jun 24, 2016 | 28.57 | 29.17 | 27.89 | 28.08 | 638,522 | -1.98(-6.59%) |
Jun 23, 2016 | 29.55 | 30.11 | 29.55 | 30.06 | 100,627 | +0.89(+3.06%) |
Jun 22, 2016 | 29.45 | 29.85 | 29.13 | 29.17 | 65,689 | -0.15(-0.52%) |
Jun 21, 2016 | 29.29 | 29.42 | 28.77 | 29.32 | 85,384 | +0.09(+0.32%) |
Jun 20, 2016 | 28.90 | 29.75 | 28.73 | 29.23 | 60,343 | +0.73(+2.56%) |
Jun 17, 2016 | 29.19 | 29.38 | 28.49 | 28.50 | 234,907 | -0.63(-2.16%) |
Jun 16, 2016 | 28.78 | 29.15 | 28.57 | 29.13 | 88,815 | +0.05(+0.18%) |
Jun 15, 2016 | 28.69 | 29.56 | 28.69 | 29.08 | 71,195 | -0.08(-0.26%) |
Jun 14, 2016 | 29.49 | 29.80 | 28.58 | 29.15 | 100,380 | -0.50(-1.69%) |
Jun 13, 2016 | 30.03 | 30.46 | 29.31 | 29.66 | 67,160 | -0.41(-1.36%) |
Jun 10, 2016 | 29.71 | 30.32 | 29.71 | 30.06 | 40,659 | -0.14(-0.45%) |
Jun 09, 2016 | 30.24 | 30.34 | 29.67 | 30.20 | 50,040 | -0.18(-0.59%) |
Jun 08, 2016 | 29.78 | 30.56 | 29.78 | 30.38 | 54,137 | +0.28(+0.93%) |
Jun 07, 2016 | 30.22 | 30.34 | 29.85 | 30.10 | 50,137 | -0.27(-0.90%) |
Jun 06, 2016 | 30.04 | 30.45 | 29.83 | 30.37 | 185,906 | +0.32(+1.08%) |
Jun 03, 2016 | 30.36 | 30.41 | 29.70 | 30.05 | 70,264 | -0.43(-1.42%) |
Jun 02, 2016 | 30.15 | 30.51 | 30.14 | 30.48 | 56,281 | +0.15(+0.50%) |