Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.78 | 34.78 | 34.61 | 34.64 | 77,603 | -0.11(-0.32%) |
Apr 27, 2017 | 34.81 | 34.81 | 34.70 | 34.76 | 96,235 | +0.00(+0.00%) |
Apr 26, 2017 | 34.82 | 34.93 | 34.76 | 34.76 | 69,572 | -0.07(-0.20%) |
Apr 25, 2017 | 34.73 | 34.86 | 34.73 | 34.83 | 118,176 | +0.20(+0.58%) |
Apr 24, 2017 | 34.62 | 34.68 | 34.56 | 34.63 | 90,302 | +0.31(+0.90%) |
Apr 21, 2017 | 34.38 | 34.43 | 34.28 | 34.32 | 115,799 | -0.12(-0.34%) |
Apr 20, 2017 | 34.25 | 34.48 | 34.24 | 34.43 | 150,828 | +0.23(+0.66%) |
Apr 19, 2017 | 34.39 | 34.41 | 34.18 | 34.21 | 143,822 | -0.11(-0.33%) |
Apr 18, 2017 | 34.28 | 34.36 | 34.25 | 34.32 | 121,626 | -0.06(-0.18%) |
Apr 17, 2017 | 34.20 | 34.39 | 34.20 | 34.38 | 101,397 | +0.23(+0.67%) |
Apr 13, 2017 | 34.33 | 34.40 | 34.15 | 34.15 | 389,413 | -0.23(-0.67%) |
Apr 12, 2017 | 34.42 | 34.45 | 34.34 | 34.38 | 118,236 | -0.07(-0.19%) |
Apr 11, 2017 | 34.44 | 34.45 | 34.24 | 34.45 | 230,043 | -0.03(-0.08%) |
Apr 10, 2017 | 34.51 | 34.59 | 34.41 | 34.48 | 322,528 | +0.00(+0.01%) |
Apr 07, 2017 | 34.48 | 34.60 | 34.44 | 34.48 | 145,195 | -0.02(-0.06%) |
Apr 06, 2017 | 34.41 | 34.57 | 34.40 | 34.50 | 180,812 | +0.05(+0.16%) |
Apr 05, 2017 | 34.64 | 34.79 | 34.42 | 34.44 | 131,340 | -0.09(-0.25%) |
Apr 04, 2017 | 34.43 | 34.54 | 34.40 | 34.53 | 114,426 | +0.03(+0.10%) |
Apr 03, 2017 | 34.57 | 34.57 | 34.32 | 34.50 | 214,863 | -0.05(-0.13%) |
Mar 31, 2017 | 34.59 | 34.66 | 34.53 | 34.54 | 98,768 | -0.07(-0.22%) |
Mar 30, 2017 | 34.52 | 34.66 | 34.49 | 34.62 | 251,423 | +0.08(+0.24%) |
Mar 29, 2017 | 34.49 | 34.56 | 34.45 | 34.53 | 66,733 | +0.02(+0.05%) |
Mar 28, 2017 | 34.27 | 34.58 | 34.24 | 34.52 | 96,204 | +0.20(+0.57%) |
Mar 27, 2017 | 34.14 | 34.35 | 34.05 | 34.32 | 71,120 | -0.07(-0.19%) |
Mar 24, 2017 | 34.48 | 34.52 | 34.28 | 34.39 | 89,137 | -0.03(-0.10%) |
Mar 23, 2017 | 34.42 | 34.59 | 34.37 | 34.42 | 309,209 | -0.02(-0.05%) |
Mar 22, 2017 | 34.39 | 34.47 | 34.30 | 34.44 | 83,641 | +0.02(+0.07%) |
Mar 21, 2017 | 34.84 | 34.86 | 34.38 | 34.41 | 169,618 | -0.32(-0.92%) |
Mar 20, 2017 | 34.77 | 34.82 | 34.70 | 34.73 | 58,199 | -0.03(-0.08%) |
Mar 17, 2017 | 34.88 | 34.91 | 34.76 | 34.76 | 84,197 | -0.07(-0.20%) |
Mar 16, 2017 | 34.93 | 34.93 | 34.79 | 34.83 | 55,964 | -0.05(-0.14%) |
Mar 15, 2017 | 34.64 | 34.96 | 34.64 | 34.88 | 113,638 | +0.30(+0.86%) |
Mar 14, 2017 | 34.60 | 34.62 | 34.51 | 34.58 | 103,226 | -0.10(-0.29%) |
Mar 13, 2017 | 34.68 | 34.71 | 34.62 | 34.68 | 98,332 | -0.01(-0.02%) |
Mar 10, 2017 | 34.72 | 34.73 | 34.58 | 34.69 | 81,240 | +0.12(+0.35%) |
Mar 09, 2017 | 34.56 | 34.61 | 34.45 | 34.57 | 75,520 | +0.03(+0.10%) |
Mar 08, 2017 | 34.67 | 34.72 | 34.53 | 34.54 | 98,048 | -0.10(-0.30%) |
Mar 07, 2017 | 34.68 | 34.74 | 34.63 | 34.64 | 139,366 | -0.12(-0.35%) |
Mar 06, 2017 | 34.72 | 34.80 | 34.66 | 34.76 | 79,566 | -0.07(-0.19%) |
Mar 03, 2017 | 34.79 | 34.86 | 34.75 | 34.83 | 140,135 | +0.00(+0.00%) |
Mar 02, 2017 | 34.95 | 34.95 | 34.82 | 34.83 | 185,025 | -0.17(-0.49%) |
Mar 01, 2017 | 34.80 | 35.08 | 34.79 | 35.00 | 181,684 | +0.41(+1.19%) |
Feb 28, 2017 | 34.58 | 34.65 | 34.51 | 34.59 | 87,292 | -0.06(-0.18%) |
Feb 27, 2017 | 34.64 | 34.68 | 34.58 | 34.65 | 115,044 | -0.01(-0.03%) |
Feb 24, 2017 | 34.44 | 34.66 | 34.44 | 34.66 | 328,539 | +0.11(+0.31%) |
Feb 23, 2017 | 34.54 | 34.60 | 34.43 | 34.55 | 284,119 | +0.08(+0.25%) |
Feb 22, 2017 | 34.53 | 34.53 | 34.41 | 34.47 | 177,246 | -0.03(-0.08%) |
Feb 21, 2017 | 34.32 | 34.53 | 34.32 | 34.49 | 116,696 | +0.22(+0.65%) |
Feb 17, 2017 | 34.27 | 34.27 | 34.27 | 0 | +0.06(+0.19%) | |
Feb 16, 2017 | 34.20 | 34.24 | 34.09 | 34.20 | 109,369 | -0.01(-0.02%) |
Feb 15, 2017 | 34.02 | 34.23 | 34.00 | 34.21 | 106,646 | +0.18(+0.52%) |
Feb 14, 2017 | 33.88 | 34.04 | 33.81 | 34.03 | 160,170 | +0.12(+0.37%) |
Feb 13, 2017 | 33.80 | 33.94 | 33.80 | 33.91 | 99,781 | +0.18(+0.54%) |
Feb 10, 2017 | 33.67 | 33.77 | 33.62 | 33.73 | 116,955 | +0.08(+0.25%) |
Feb 09, 2017 | 33.52 | 33.68 | 33.50 | 33.64 | 142,328 | +0.17(+0.51%) |
Feb 08, 2017 | 33.42 | 33.48 | 33.38 | 33.47 | 89,494 | +0.02(+0.05%) |
Feb 07, 2017 | 33.54 | 33.54 | 33.42 | 33.46 | 129,324 | +0.01(+0.02%) |
Feb 06, 2017 | 33.46 | 33.51 | 33.40 | 33.45 | 225,618 | -0.06(-0.17%) |
Feb 03, 2017 | 33.43 | 33.52 | 33.38 | 33.51 | 93,148 | +0.25(+0.76%) |
Feb 02, 2017 | 33.16 | 33.27 | 33.14 | 33.25 | 119,442 | +0.05(+0.14%) |
Feb 01, 2017 | 33.36 | 33.37 | 33.15 | 33.21 | 136,334 | -0.07(-0.20%) |
Jan 31, 2017 | 33.18 | 33.27 | 33.14 | 33.27 | 131,459 | -0.01(-0.02%) |
Jan 30, 2017 | 33.34 | 33.34 | 33.16 | 33.28 | 125,291 | -0.15(-0.46%) |
Jan 27, 2017 | 33.48 | 33.48 | 33.40 | 33.44 | 105,529 | -0.02(-0.05%) |
Jan 26, 2017 | 33.49 | 33.51 | 33.42 | 33.45 | 154,043 | -0.05(-0.15%) |
Jan 25, 2017 | 33.43 | 33.52 | 33.40 | 33.50 | 114,244 | +0.22(+0.66%) |
Jan 24, 2017 | 33.12 | 33.34 | 33.12 | 33.28 | 91,667 | +0.13(+0.41%) |
Jan 23, 2017 | 33.18 | 33.24 | 33.07 | 33.15 | 1,530,543 | -0.12(-0.36%) |
Jan 20, 2017 | 33.23 | 33.32 | 33.17 | 33.27 | 96,918 | +0.13(+0.40%) |
Jan 19, 2017 | 33.24 | 33.24 | 33.06 | 33.13 | 106,097 | -0.12(-0.37%) |
Jan 18, 2017 | 33.22 | 33.26 | 33.19 | 33.26 | 120,280 | +0.04(+0.12%) |
Jan 17, 2017 | 33.15 | 33.26 | 33.13 | 33.22 | 999,419 | -0.02(-0.07%) |
Jan 13, 2017 | 33.24 | 33.24 | 33.24 | 0 | +0.05(+0.14%) | |
Jan 12, 2017 | 33.20 | 33.22 | 33.00 | 33.20 | 115,415 | -0.08(-0.25%) |
Jan 11, 2017 | 33.19 | 33.28 | 33.11 | 33.28 | 305,084 | +0.07(+0.20%) |
Jan 10, 2017 | 33.27 | 33.37 | 33.18 | 33.21 | 111,345 | -0.04(-0.12%) |
Jan 09, 2017 | 33.33 | 33.36 | 33.25 | 33.25 | 1,341,147 | -0.14(-0.43%) |
Jan 06, 2017 | 33.37 | 33.47 | 33.27 | 33.40 | 122,840 | +0.05(+0.14%) |
Jan 05, 2017 | 33.37 | 33.40 | 33.27 | 33.35 | 664,744 | -0.05(-0.15%) |
Jan 04, 2017 | 33.34 | 33.44 | 33.34 | 33.40 | 363,275 | +0.12(+0.36%) |
Jan 03, 2017 | 33.25 | 33.32 | 33.11 | 33.28 | 364,391 | +0.20(+0.61%) |
Dec 30, 2016 | 33.08 | 33.08 | 33.08 | 0 | -0.10(-0.31%) | |
Dec 29, 2016 | 33.14 | 33.22 | 33.13 | 33.18 | 471,065 | +0.05(+0.14%) |
Dec 28, 2016 | 33.40 | 33.40 | 33.12 | 33.14 | 116,732 | -0.24(-0.73%) |
Dec 27, 2016 | 33.36 | 33.43 | 33.33 | 33.38 | 84,445 | +0.04(+0.11%) |
Dec 23, 2016 | 33.34 | 33.34 | 33.34 | 0 | +0.06(+0.20%) | |
Dec 22, 2016 | 33.31 | 33.32 | 33.23 | 33.28 | 116,137 | -0.05(-0.15%) |
Dec 21, 2016 | 33.41 | 33.44 | 33.32 | 33.33 | 178,785 | -0.09(-0.26%) |
Dec 20, 2016 | 33.37 | 33.44 | 33.33 | 33.42 | 115,371 | +0.09(+0.27%) |
Dec 19, 2016 | 33.23 | 33.35 | 33.23 | 33.33 | 298,040 | +0.10(+0.30%) |
Dec 16, 2016 | 33.27 | 33.28 | 33.15 | 33.23 | 151,261 | +0.04(+0.11%) |
Dec 15, 2016 | 33.04 | 33.31 | 33.04 | 33.19 | 232,316 | +0.17(+0.52%) |
Dec 14, 2016 | 33.29 | 33.37 | 33.00 | 33.02 | 174,807 | -0.35(-1.06%) |
Dec 13, 2016 | 33.26 | 33.43 | 33.24 | 33.37 | 156,867 | +0.24(+0.71%) |
Dec 12, 2016 | 33.06 | 33.21 | 33.06 | 33.14 | 238,788 | +0.08(+0.24%) |
Dec 09, 2016 | 32.90 | 33.07 | 32.86 | 33.06 | 175,173 | +0.21(+0.64%) |
Dec 08, 2016 | 32.83 | 32.98 | 32.76 | 32.85 | 146,757 | +0.01(+0.02%) |
Dec 07, 2016 | 32.38 | 32.84 | 32.38 | 32.84 | 169,443 | +0.44(+1.36%) |
Dec 06, 2016 | 32.32 | 32.41 | 32.25 | 32.40 | 123,964 | +0.12(+0.37%) |
Dec 05, 2016 | 32.27 | 32.34 | 32.23 | 32.28 | 475,814 | +0.12(+0.36%) |
Dec 02, 2016 | 32.13 | 32.22 | 32.09 | 32.16 | 146,156 | +0.02(+0.08%) |
Dec 01, 2016 | 32.26 | 32.26 | 32.08 | 32.14 | 147,297 | -0.08(-0.24%) |
Nov 30, 2016 | 32.36 | 32.39 | 32.22 | 32.22 | 76,110 | -0.03(-0.10%) |
Nov 29, 2016 | 32.19 | 32.31 | 32.14 | 32.25 | 109,103 | +0.02(+0.08%) |
Nov 28, 2016 | 32.26 | 32.31 | 32.15 | 32.22 | 101,770 | -0.07(-0.22%) |
Nov 25, 2016 | 32.20 | 32.30 | 32.20 | 32.29 | 300,178 | +0.14(+0.42%) |
Nov 23, 2016 | 32.16 | 32.16 | 32.16 | 0 | +0.00(+0.01%) | |
Nov 22, 2016 | 32.10 | 32.18 | 32.03 | 32.15 | 172,786 | +0.15(+0.48%) |
Nov 21, 2016 | 31.91 | 32.03 | 31.91 | 32.00 | 142,617 | +0.20(+0.62%) |
Nov 18, 2016 | 31.87 | 31.87 | 31.76 | 31.81 | 65,840 | -0.01(-0.04%) |
Nov 17, 2016 | 31.79 | 31.85 | 31.73 | 31.82 | 544,674 | +0.05(+0.17%) |
Nov 16, 2016 | 31.76 | 31.81 | 31.69 | 31.76 | 151,514 | -0.07(-0.21%) |
Nov 15, 2016 | 31.64 | 31.84 | 31.64 | 31.83 | 494,590 | +0.26(+0.81%) |
Nov 14, 2016 | 31.59 | 31.64 | 31.48 | 31.57 | 69,233 | +0.04(+0.12%) |
Nov 11, 2016 | 31.50 | 31.59 | 31.41 | 31.54 | 71,767 | -0.06(-0.20%) |
Nov 10, 2016 | 31.69 | 31.75 | 31.43 | 31.60 | 183,567 | +0.06(+0.18%) |
Nov 09, 2016 | 30.99 | 31.69 | 30.99 | 31.54 | 3,071,872 | +0.33(+1.04%) |
Nov 08, 2016 | 31.04 | 31.31 | 31.04 | 31.22 | 131,750 | +0.14(+0.44%) |
Nov 07, 2016 | 30.83 | 31.08 | 30.83 | 31.08 | 113,476 | +0.61(+2.01%) |
Nov 04, 2016 | 30.56 | 30.66 | 30.47 | 30.47 | 145,237 | -0.09(-0.30%) |
Nov 03, 2016 | 30.67 | 30.70 | 30.50 | 30.56 | 89,915 | -0.08(-0.27%) |
Nov 02, 2016 | 30.75 | 30.77 | 30.62 | 30.64 | 179,583 | -0.16(-0.53%) |
Nov 01, 2016 | 31.07 | 31.13 | 30.63 | 30.80 | 96,522 | -0.25(-0.80%) |
Oct 31, 2016 | 31.05 | 31.13 | 31.02 | 31.05 | 85,676 | +0.02(+0.07%) |
Oct 28, 2016 | 31.06 | 31.22 | 30.92 | 31.03 | 173,284 | -0.07(-0.24%) |
Oct 27, 2016 | 31.24 | 31.25 | 31.08 | 31.11 | 116,578 | -0.06(-0.19%) |
Oct 26, 2016 | 31.05 | 31.23 | 31.00 | 31.16 | 84,811 | -0.02(-0.05%) |
Oct 25, 2016 | 31.23 | 31.28 | 31.16 | 31.18 | 115,380 | -0.05(-0.17%) |
Oct 24, 2016 | 31.25 | 31.25 | 31.15 | 31.23 | 96,590 | +0.13(+0.40%) |
Oct 21, 2016 | 31.03 | 31.12 | 30.99 | 31.11 | 96,175 | -0.02(-0.05%) |
Oct 20, 2016 | 31.10 | 31.17 | 31.01 | 31.12 | 107,283 | -0.06(-0.18%) |
Oct 19, 2016 | 31.17 | 31.24 | 31.09 | 31.18 | 123,385 | +0.04(+0.12%) |
Oct 18, 2016 | 31.20 | 31.22 | 31.08 | 31.14 | 237,923 | +0.14(+0.44%) |
Oct 17, 2016 | 31.07 | 31.13 | 31.00 | 31.01 | 144,055 | -0.08(-0.26%) |
Oct 14, 2016 | 31.22 | 31.29 | 31.09 | 31.09 | 166,595 | +0.01(+0.04%) |
Oct 13, 2016 | 30.98 | 31.16 | 30.84 | 31.08 | 345,089 | -0.09(-0.28%) |
Oct 12, 2016 | 31.12 | 31.23 | 31.04 | 31.16 | 244,842 | +0.06(+0.18%) |
Oct 11, 2016 | 31.40 | 31.40 | 31.01 | 31.11 | 75,429 | -0.35(-1.10%) |
Oct 10, 2016 | 31.45 | 31.55 | 31.43 | 31.45 | 93,013 | +0.12(+0.37%) |
Oct 07, 2016 | 31.43 | 31.49 | 31.21 | 31.34 | 55,126 | -0.09(-0.29%) |
Oct 06, 2016 | 31.39 | 31.45 | 31.27 | 31.43 | 57,915 | +0.00(+0.00%) |
Oct 05, 2016 | 31.40 | 31.48 | 31.39 | 31.43 | 137,813 | +0.13(+0.41%) |
Oct 04, 2016 | 31.56 | 31.56 | 31.22 | 31.30 | 151,111 | -0.23(-0.73%) |
Oct 03, 2016 | 31.58 | 31.59 | 31.44 | 31.53 | 134,378 | -0.10(-0.32%) |
Sep 30, 2016 | 31.54 | 31.73 | 31.54 | 31.63 | 128,328 | +0.22(+0.71%) |
Sep 29, 2016 | 31.64 | 31.69 | 31.32 | 31.41 | 205,198 | -0.27(-0.87%) |
Sep 28, 2016 | 31.51 | 31.69 | 31.35 | 31.69 | 80,486 | +0.22(+0.69%) |
Sep 27, 2016 | 31.32 | 31.51 | 31.27 | 31.47 | 483,044 | +0.15(+0.49%) |
Sep 26, 2016 | 31.37 | 31.47 | 31.32 | 31.32 | 60,714 | -0.29(-0.92%) |
Sep 23, 2016 | 31.66 | 31.69 | 31.58 | 31.61 | 95,309 | -0.12(-0.39%) |
Sep 22, 2016 | 31.69 | 31.78 | 31.67 | 31.73 | 93,251 | +0.18(+0.57%) |
Sep 21, 2016 | 31.32 | 31.58 | 31.20 | 31.55 | 80,367 | +0.34(+1.09%) |
Sep 20, 2016 | 31.32 | 31.36 | 31.21 | 31.21 | 106,394 | -0.01(-0.03%) |
Sep 19, 2016 | 31.29 | 31.38 | 31.17 | 31.22 | 78,700 | +0.02(+0.05%) |
Sep 16, 2016 | 31.24 | 31.24 | 31.09 | 31.20 | 102,369 | -0.13(-0.41%) |
Sep 15, 2016 | 31.02 | 31.39 | 30.99 | 31.33 | 84,677 | +0.33(+1.06%) |
Sep 14, 2016 | 31.09 | 31.25 | 30.98 | 31.00 | 668,415 | -0.06(-0.20%) |
Sep 13, 2016 | 31.34 | 31.34 | 30.98 | 31.06 | 160,249 | -0.49(-1.54%) |
Sep 12, 2016 | 30.97 | 31.61 | 30.90 | 31.55 | 251,765 | +0.44(+1.42%) |
Sep 09, 2016 | 31.64 | 31.64 | 31.11 | 31.11 | 201,627 | -0.80(-2.50%) |
Sep 08, 2016 | 31.90 | 31.95 | 31.83 | 31.91 | 71,837 | -0.02(-0.08%) |
Sep 07, 2016 | 31.92 | 31.94 | 31.84 | 31.93 | 140,204 | +0.00(+0.01%) |
Sep 06, 2016 | 31.86 | 31.93 | 31.78 | 31.93 | 550,396 | +0.11(+0.35%) |
Sep 02, 2016 | 31.77 | 31.82 | 31.82 | 31.82 | 85,422 | +0.18(+0.57%) |
Sep 01, 2016 | 31.60 | 31.67 | 31.47 | 31.64 | 109,245 | -0.02(-0.08%) |
Aug 31, 2016 | 31.68 | 31.68 | 31.52 | 31.66 | 98,196 | -0.04(-0.12%) |
Aug 30, 2016 | 31.79 | 31.79 | 31.64 | 31.70 | 108,603 | -0.08(-0.26%) |
Aug 29, 2016 | 31.63 | 31.81 | 31.63 | 31.78 | 91,406 | +0.18(+0.58%) |
Aug 26, 2016 | 31.73 | 31.90 | 31.48 | 31.59 | 440,445 | -0.10(-0.32%) |
Aug 25, 2016 | 31.69 | 31.77 | 31.65 | 31.70 | 396,241 | -0.03(-0.09%) |
Aug 24, 2016 | 31.82 | 31.82 | 31.68 | 31.73 | 181,721 | -0.11(-0.35%) |
Aug 23, 2016 | 31.86 | 32.02 | 31.84 | 31.84 | 169,609 | +0.04(+0.13%) |
Aug 22, 2016 | 31.77 | 31.82 | 31.68 | 31.80 | 120,471 | -0.01(-0.04%) |
Aug 19, 2016 | 31.84 | 31.84 | 31.72 | 31.81 | 94,447 | -0.11(-0.35%) |
Aug 18, 2016 | 31.83 | 31.92 | 31.79 | 31.92 | 118,453 | +0.09(+0.30%) |
Aug 17, 2016 | 31.70 | 31.84 | 31.61 | 31.83 | 92,510 | +0.09(+0.30%) |
Aug 16, 2016 | 31.85 | 31.85 | 31.73 | 31.73 | 262,562 | -0.16(-0.51%) |
Aug 15, 2016 | 31.88 | 31.97 | 31.88 | 31.90 | 397,978 | +0.06(+0.19%) |
Aug 12, 2016 | 31.81 | 31.88 | 31.78 | 31.83 | 709,938 | -0.01(-0.04%) |
Aug 11, 2016 | 31.78 | 31.87 | 31.77 | 31.85 | 162,041 | +0.14(+0.45%) |
Aug 10, 2016 | 31.80 | 31.81 | 31.66 | 31.70 | 100,171 | -0.06(-0.18%) |
Aug 09, 2016 | 31.77 | 31.84 | 31.72 | 31.76 | 106,612 | -0.01(-0.03%) |
Aug 08, 2016 | 31.78 | 31.80 | 31.70 | 31.77 | 3,159,704 | +0.01(+0.04%) |
Aug 05, 2016 | 31.65 | 31.76 | 31.56 | 31.76 | 236,675 | +0.22(+0.70%) |
Aug 04, 2016 | 31.54 | 31.59 | 31.46 | 31.54 | 99,484 | +0.00(+0.00%) |
Aug 03, 2016 | 31.46 | 31.54 | 31.40 | 31.54 | 110,344 | +0.07(+0.21%) |
Aug 02, 2016 | 31.60 | 31.66 | 31.33 | 31.47 | 983,344 | -0.15(-0.47%) |
Aug 01, 2016 | 31.72 | 31.75 | 31.58 | 31.62 | 110,702 | -0.14(-0.44%) |
Jul 29, 2016 | 31.59 | 31.78 | 31.56 | 31.76 | 1,265,388 | +0.10(+0.32%) |
Jul 28, 2016 | 31.61 | 31.71 | 31.50 | 31.65 | 159,578 | -0.00(-0.01%) |
Jul 27, 2016 | 31.82 | 31.82 | 31.56 | 31.66 | 3,981,489 | -0.09(-0.28%) |
Jul 26, 2016 | 31.76 | 31.85 | 31.64 | 31.75 | 5,160,270 | -0.04(-0.14%) |
Jul 25, 2016 | 31.86 | 31.86 | 31.70 | 31.79 | 178,755 | -0.09(-0.29%) |
Jul 22, 2016 | 31.74 | 31.90 | 31.74 | 31.89 | 284,393 | +0.14(+0.45%) |
Jul 21, 2016 | 31.83 | 31.87 | 31.68 | 31.74 | 88,651 | -0.13(-0.41%) |
Jul 20, 2016 | 31.87 | 31.91 | 31.79 | 31.87 | 98,551 | +0.08(+0.24%) |
Jul 19, 2016 | 31.76 | 31.80 | 31.73 | 31.80 | 176,348 | -0.04(-0.12%) |
Jul 18, 2016 | 31.77 | 31.86 | 31.73 | 31.83 | 142,019 | +0.04(+0.14%) |
Jul 15, 2016 | 31.85 | 31.91 | 31.66 | 31.79 | 3,190,385 | -0.01(-0.04%) |
Jul 14, 2016 | 31.77 | 31.85 | 31.71 | 31.80 | 217,244 | +0.17(+0.53%) |
Jul 13, 2016 | 31.61 | 31.65 | 31.51 | 31.63 | 77,419 | +0.07(+0.23%) |
Jul 12, 2016 | 31.52 | 31.63 | 31.49 | 31.56 | 155,687 | +0.17(+0.53%) |
Jul 11, 2016 | 31.35 | 31.47 | 31.30 | 31.39 | 118,342 | +0.11(+0.35%) |
Jul 08, 2016 | 31.03 | 31.30 | 30.86 | 31.28 | 146,353 | +0.42(+1.37%) |
Jul 07, 2016 | 30.97 | 31.02 | 30.74 | 30.86 | 188,222 | -0.09(-0.30%) |
Jul 06, 2016 | 30.70 | 30.95 | 30.58 | 30.95 | 71,415 | +0.16(+0.53%) |
Jul 05, 2016 | 30.81 | 30.84 | 30.70 | 30.79 | 137,537 | -0.14(-0.45%) |
Jul 01, 2016 | 30.92 | 30.93 | 30.93 | 30.93 | 90,715 | +0.03(+0.09%) |
Jun 30, 2016 | 30.50 | 30.90 | 30.44 | 30.90 | 170,408 | +0.46(+1.50%) |
Jun 29, 2016 | 30.19 | 30.47 | 30.17 | 30.44 | 86,908 | +0.50(+1.66%) |
Jun 28, 2016 | 29.79 | 29.95 | 29.67 | 29.95 | 127,855 | +0.43(+1.45%) |
Jun 27, 2016 | 29.72 | 29.72 | 29.38 | 29.52 | 249,850 | -0.41(-1.37%) |
Jun 24, 2016 | 29.99 | 30.39 | 29.82 | 29.93 | 235,681 | -0.93(-3.03%) |
Jun 23, 2016 | 30.77 | 30.87 | 30.68 | 30.86 | 158,855 | +0.37(+1.20%) |
Jun 22, 2016 | 30.58 | 30.69 | 30.48 | 30.50 | 100,113 | -0.08(-0.25%) |
Jun 21, 2016 | 30.52 | 30.61 | 30.45 | 30.57 | 72,256 | +0.12(+0.39%) |
Jun 20, 2016 | 30.57 | 30.66 | 30.45 | 30.46 | 83,257 | +0.16(+0.53%) |
Jun 17, 2016 | 30.35 | 30.35 | 30.17 | 30.30 | 83,909 | -0.02(-0.07%) |
Jun 16, 2016 | 30.05 | 30.34 | 29.92 | 30.32 | 94,864 | +0.13(+0.43%) |
Jun 15, 2016 | 30.24 | 30.38 | 30.16 | 30.19 | 361,808 | -0.02(-0.08%) |
Jun 14, 2016 | 30.16 | 30.26 | 30.07 | 30.21 | 83,032 | -0.05(-0.17%) |
Jun 13, 2016 | 30.36 | 30.49 | 30.26 | 30.26 | 111,039 | -0.20(-0.64%) |
Jun 10, 2016 | 30.47 | 30.55 | 30.36 | 30.46 | 230,001 | -0.19(-0.62%) |
Jun 09, 2016 | 30.57 | 30.68 | 30.52 | 30.65 | 101,821 | -0.02(-0.08%) |
Jun 08, 2016 | 30.60 | 30.70 | 30.60 | 30.67 | 179,563 | +0.07(+0.24%) |
Jun 07, 2016 | 30.55 | 30.70 | 30.55 | 30.60 | 99,091 | +0.09(+0.29%) |
Jun 06, 2016 | 30.41 | 30.56 | 30.40 | 30.51 | 96,570 | +0.13(+0.43%) |
Jun 03, 2016 | 30.33 | 30.41 | 30.23 | 30.38 | 137,498 | +0.02(+0.08%) |
Jun 02, 2016 | 30.25 | 30.37 | 30.17 | 30.36 | 96,469 | +0.07(+0.23%) |
Jun 01, 2016 | 30.17 | 30.33 | 30.13 | 30.29 | 113,039 | +0.01(+0.04%) |
May 31, 2016 | 30.36 | 30.43 | 30.16 | 30.28 | 233,046 | -0.01(-0.04%) |
May 27, 2016 | 30.20 | 30.29 | 30.29 | 30.29 | 86,991 | +0.09(+0.31%) |
May 26, 2016 | 30.23 | 30.24 | 30.13 | 30.19 | 197,067 | -0.00(-0.01%) |
May 25, 2016 | 30.04 | 30.25 | 30.04 | 30.20 | 76,154 | +0.24(+0.81%) |
May 24, 2016 | 29.72 | 30.02 | 29.72 | 29.95 | 315,639 | +0.34(+1.15%) |
May 23, 2016 | 29.62 | 29.72 | 29.61 | 29.61 | 99,917 | -0.07(-0.23%) |
May 20, 2016 | 29.62 | 29.76 | 29.62 | 29.68 | 85,071 | +0.17(+0.56%) |
May 19, 2016 | 29.45 | 29.54 | 29.31 | 29.51 | 91,185 | -0.05(-0.18%) |
May 18, 2016 | 29.60 | 29.79 | 29.42 | 29.57 | 132,051 | -0.10(-0.33%) |
May 17, 2016 | 29.90 | 29.93 | 29.57 | 29.66 | 89,727 | -0.29(-0.96%) |
May 16, 2016 | 29.70 | 30.03 | 29.70 | 29.95 | 232,066 | +0.28(+0.96%) |
May 13, 2016 | 29.89 | 29.95 | 29.63 | 29.67 | 119,757 | -0.28(-0.93%) |
May 12, 2016 | 30.03 | 30.03 | 29.80 | 29.95 | 103,900 | +0.04(+0.14%) |
May 11, 2016 | 30.06 | 30.12 | 29.90 | 29.90 | 316,269 | -0.24(-0.78%) |
May 10, 2016 | 29.92 | 30.14 | 29.90 | 30.14 | 81,112 | +0.35(+1.16%) |
May 09, 2016 | 29.78 | 29.86 | 29.72 | 29.79 | 179,418 | +0.00(+0.00%) |
May 06, 2016 | 29.59 | 29.81 | 29.57 | 29.79 | 68,187 | +0.09(+0.31%) |
May 05, 2016 | 29.78 | 29.85 | 29.64 | 29.70 | 85,970 | +0.00(+0.00%) |
May 04, 2016 | 29.68 | 29.80 | 29.64 | 29.70 | 72,508 | -0.13(-0.44%) |
May 03, 2016 | 29.90 | 29.90 | 29.72 | 29.83 | 124,199 | -0.23(-0.77%) |