Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.16 | 47.56 | 46.16 | 46.21 | 2,788,754 | -0.85(-1.81%) |
Apr 27, 2017 | 47.53 | 47.62 | 46.80 | 47.06 | 411,060 | -0.39(-0.82%) |
Apr 26, 2017 | 47.36 | 47.94 | 46.84 | 47.45 | 508,144 | -0.12(-0.26%) |
Apr 25, 2017 | 46.91 | 48.14 | 46.91 | 47.57 | 825,686 | +1.46(+3.17%) |
Apr 24, 2017 | 46.10 | 46.50 | 45.80 | 46.11 | 610,023 | +1.15(+2.55%) |
Apr 21, 2017 | 44.44 | 45.40 | 44.44 | 44.96 | 332,874 | +0.01(+0.02%) |
Apr 20, 2017 | 44.57 | 45.04 | 44.17 | 44.95 | 269,538 | +0.84(+1.91%) |
Apr 19, 2017 | 43.91 | 44.55 | 43.76 | 44.11 | 281,941 | +0.37(+0.85%) |
Apr 18, 2017 | 42.97 | 43.85 | 42.85 | 43.74 | 310,127 | +0.36(+0.82%) |
Apr 17, 2017 | 42.78 | 43.41 | 42.44 | 43.38 | 215,513 | +0.72(+1.68%) |
Apr 13, 2017 | 43.53 | 43.89 | 42.63 | 42.67 | 280,388 | -1.14(-2.60%) |
Apr 12, 2017 | 44.07 | 44.37 | 43.55 | 43.81 | 178,217 | -0.46(-1.04%) |
Apr 11, 2017 | 43.46 | 44.29 | 43.29 | 44.27 | 231,037 | +0.59(+1.34%) |
Apr 10, 2017 | 43.98 | 44.36 | 43.24 | 43.68 | 211,875 | -0.26(-0.60%) |
Apr 07, 2017 | 43.56 | 44.23 | 43.56 | 43.95 | 275,459 | -0.19(-0.43%) |
Apr 06, 2017 | 43.57 | 44.22 | 43.03 | 44.14 | 214,581 | +0.59(+1.35%) |
Apr 05, 2017 | 44.96 | 45.21 | 43.50 | 43.55 | 271,163 | -0.97(-2.17%) |
Apr 04, 2017 | 44.68 | 44.96 | 44.19 | 44.52 | 233,345 | -0.29(-0.65%) |
Apr 03, 2017 | 45.47 | 45.60 | 44.34 | 44.81 | 287,772 | -0.60(-1.33%) |
Mar 31, 2017 | 45.62 | 46.05 | 45.27 | 45.41 | 367,701 | -0.47(-1.03%) |
Mar 30, 2017 | 44.45 | 46.06 | 44.45 | 45.88 | 426,939 | +1.59(+3.60%) |
Mar 29, 2017 | 44.47 | 44.66 | 44.03 | 44.29 | 177,368 | -0.28(-0.63%) |
Mar 28, 2017 | 43.40 | 44.80 | 43.37 | 44.57 | 340,271 | +0.84(+1.93%) |
Mar 27, 2017 | 42.91 | 43.81 | 42.62 | 43.72 | 251,942 | -0.35(-0.79%) |
Mar 24, 2017 | 44.04 | 44.60 | 43.68 | 44.07 | 447,391 | +0.14(+0.32%) |
Mar 23, 2017 | 43.94 | 44.64 | 43.54 | 43.93 | 407,082 | +0.43(+0.99%) |
Mar 22, 2017 | 43.76 | 44.33 | 42.96 | 43.50 | 527,424 | -0.74(-1.68%) |
Mar 21, 2017 | 47.58 | 47.58 | 44.20 | 44.24 | 612,454 | -2.96(-6.26%) |
Mar 20, 2017 | 47.65 | 47.65 | 47.10 | 47.20 | 204,539 | -0.76(-1.58%) |
Mar 17, 2017 | 47.51 | 48.04 | 47.11 | 47.96 | 1,337,131 | +0.63(+1.33%) |
Mar 16, 2017 | 47.50 | 47.77 | 47.18 | 47.33 | 244,720 | +0.16(+0.33%) |
Mar 15, 2017 | 47.42 | 47.85 | 47.11 | 47.18 | 255,664 | -0.04(-0.09%) |
Mar 14, 2017 | 46.66 | 47.31 | 46.35 | 47.22 | 167,087 | +0.12(+0.25%) |
Mar 13, 2017 | 47.13 | 47.74 | 46.91 | 47.10 | 214,311 | -0.02(-0.05%) |
Mar 10, 2017 | 47.50 | 47.64 | 46.67 | 47.13 | 233,387 | -0.06(-0.12%) |
Mar 09, 2017 | 47.13 | 47.70 | 46.86 | 47.18 | 224,592 | +0.27(+0.58%) |
Mar 08, 2017 | 47.82 | 48.21 | 46.90 | 46.91 | 253,511 | -0.61(-1.28%) |
Mar 07, 2017 | 47.91 | 48.14 | 47.48 | 47.52 | 285,545 | -0.59(-1.23%) |
Mar 06, 2017 | 47.88 | 48.44 | 47.57 | 48.11 | 252,741 | -0.20(-0.41%) |
Mar 03, 2017 | 48.29 | 48.69 | 48.14 | 48.31 | 240,734 | +0.03(+0.07%) |
Mar 02, 2017 | 49.97 | 49.97 | 48.24 | 48.28 | 216,224 | -1.69(-3.39%) |
Mar 01, 2017 | 49.86 | 50.30 | 49.53 | 49.97 | 402,368 | +1.17(+2.41%) |
Feb 28, 2017 | 49.21 | 49.29 | 48.59 | 48.79 | 253,072 | -0.75(-1.51%) |
Feb 27, 2017 | 49.36 | 49.61 | 49.14 | 49.54 | 219,673 | +0.09(+0.18%) |
Feb 24, 2017 | 49.41 | 49.73 | 49.26 | 49.45 | 310,192 | -0.62(-1.25%) |
Feb 23, 2017 | 49.95 | 50.17 | 49.29 | 50.07 | 237,225 | -0.02(-0.03%) |
Feb 22, 2017 | 49.65 | 50.30 | 49.49 | 50.09 | 276,693 | +0.25(+0.49%) |
Feb 21, 2017 | 49.50 | 49.86 | 49.36 | 49.84 | 385,302 | +0.53(+1.07%) |
Feb 17, 2017 | 49.32 | 49.32 | 49.32 | 0 | -0.26(-0.53%) | |
Feb 16, 2017 | 49.43 | 49.67 | 48.98 | 49.58 | 237,646 | +0.00(+0.00%) |
Feb 15, 2017 | 49.42 | 49.83 | 49.19 | 49.58 | 193,009 | +0.16(+0.33%) |
Feb 14, 2017 | 48.83 | 49.49 | 48.46 | 49.42 | 230,824 | +0.62(+1.26%) |
Feb 13, 2017 | 48.71 | 49.36 | 48.52 | 48.80 | 222,066 | +0.51(+1.05%) |
Feb 10, 2017 | 48.50 | 48.91 | 47.98 | 48.29 | 236,808 | +0.02(+0.03%) |
Feb 09, 2017 | 47.75 | 48.81 | 47.75 | 48.28 | 326,645 | +0.52(+1.08%) |
Feb 08, 2017 | 47.90 | 47.90 | 47.11 | 47.76 | 257,835 | -0.49(-1.02%) |
Feb 07, 2017 | 48.30 | 48.53 | 47.87 | 48.25 | 331,238 | -0.03(-0.07%) |
Feb 06, 2017 | 48.55 | 48.81 | 48.24 | 48.28 | 232,996 | -0.46(-0.94%) |
Feb 03, 2017 | 48.10 | 48.87 | 47.83 | 48.74 | 323,835 | +1.39(+2.93%) |
Feb 02, 2017 | 47.65 | 47.81 | 47.27 | 47.36 | 323,600 | -0.62(-1.28%) |
Feb 01, 2017 | 48.63 | 49.11 | 47.81 | 47.97 | 365,939 | +0.04(+0.09%) |
Jan 31, 2017 | 47.88 | 48.46 | 47.56 | 47.93 | 2,609,115 | -0.21(-0.44%) |
Jan 30, 2017 | 49.19 | 49.19 | 47.92 | 48.14 | 593,730 | -1.53(-3.08%) |
Jan 27, 2017 | 50.51 | 50.70 | 49.55 | 49.67 | 406,314 | -1.02(-2.01%) |
Jan 26, 2017 | 51.36 | 51.41 | 50.23 | 50.69 | 521,889 | -0.44(-0.87%) |
Jan 25, 2017 | 49.85 | 51.30 | 49.84 | 51.13 | 701,656 | +1.87(+3.80%) |
Jan 24, 2017 | 48.28 | 49.48 | 48.06 | 49.26 | 398,934 | +1.17(+2.44%) |
Jan 23, 2017 | 47.03 | 48.45 | 46.72 | 48.09 | 542,091 | +0.53(+1.11%) |
Jan 20, 2017 | 46.96 | 47.92 | 46.96 | 47.56 | 324,488 | +0.55(+1.17%) |
Jan 19, 2017 | 47.30 | 47.46 | 46.55 | 47.01 | 258,892 | -0.11(-0.23%) |
Jan 18, 2017 | 47.22 | 47.55 | 46.66 | 47.12 | 437,742 | -0.02(-0.05%) |
Jan 17, 2017 | 47.80 | 48.24 | 47.14 | 47.14 | 348,385 | -1.43(-2.94%) |
Jan 13, 2017 | 48.57 | 48.57 | 48.57 | 0 | +0.53(+1.11%) | |
Jan 12, 2017 | 49.10 | 49.33 | 47.32 | 48.04 | 474,734 | -1.64(-3.31%) |
Jan 11, 2017 | 49.28 | 49.70 | 48.74 | 49.68 | 254,073 | +0.41(+0.83%) |
Jan 10, 2017 | 48.49 | 49.48 | 48.22 | 49.27 | 343,828 | +0.99(+2.04%) |
Jan 09, 2017 | 48.81 | 49.16 | 48.22 | 48.28 | 395,307 | -0.95(-1.93%) |
Jan 06, 2017 | 49.86 | 49.86 | 48.88 | 49.24 | 472,919 | -0.21(-0.42%) |
Jan 05, 2017 | 51.17 | 51.17 | 49.26 | 49.44 | 397,885 | -1.74(-3.40%) |
Jan 04, 2017 | 50.99 | 51.78 | 50.90 | 51.18 | 468,313 | +0.38(+0.74%) |
Jan 03, 2017 | 51.14 | 51.53 | 50.23 | 50.81 | 312,162 | +0.06(+0.11%) |
Dec 30, 2016 | 50.75 | 50.75 | 50.75 | 0 | +0.08(+0.16%) | |
Dec 29, 2016 | 50.85 | 51.10 | 50.19 | 50.67 | 142,154 | -0.03(-0.06%) |
Dec 28, 2016 | 51.05 | 51.24 | 50.49 | 50.70 | 107,954 | -0.42(-0.82%) |
Dec 27, 2016 | 50.61 | 51.20 | 50.44 | 51.12 | 223,204 | +0.73(+1.45%) |
Dec 23, 2016 | 50.39 | 50.39 | 50.39 | 0 | -0.08(-0.16%) | |
Dec 22, 2016 | 50.40 | 50.90 | 50.07 | 50.47 | 274,222 | +0.01(+0.02%) |
Dec 21, 2016 | 50.63 | 50.70 | 50.26 | 50.46 | 197,300 | -0.11(-0.21%) |
Dec 20, 2016 | 49.98 | 50.75 | 49.98 | 50.57 | 243,787 | +0.84(+1.68%) |
Dec 19, 2016 | 49.72 | 49.91 | 48.83 | 49.73 | 273,313 | +0.16(+0.33%) |
Dec 16, 2016 | 50.58 | 50.58 | 49.28 | 49.57 | 740,609 | -0.76(-1.50%) |
Dec 15, 2016 | 49.38 | 50.40 | 48.98 | 50.32 | 378,586 | +1.05(+2.13%) |
Dec 14, 2016 | 49.09 | 49.55 | 48.90 | 49.27 | 181,064 | -0.48(-0.96%) |
Dec 13, 2016 | 49.78 | 49.91 | 48.99 | 49.75 | 165,067 | +0.08(+0.17%) |
Dec 12, 2016 | 50.24 | 50.59 | 49.48 | 49.66 | 201,726 | -0.88(-1.75%) |
Dec 09, 2016 | 50.00 | 50.57 | 49.47 | 50.55 | 217,687 | +0.69(+1.38%) |
Dec 08, 2016 | 48.93 | 49.97 | 48.35 | 49.86 | 261,793 | +1.34(+2.76%) |
Dec 07, 2016 | 48.28 | 48.62 | 47.71 | 48.52 | 265,049 | +0.45(+0.93%) |
Dec 06, 2016 | 47.75 | 48.61 | 47.31 | 48.07 | 300,024 | +0.69(+1.45%) |
Dec 05, 2016 | 46.84 | 47.42 | 46.65 | 47.38 | 213,146 | +0.92(+1.99%) |
Dec 02, 2016 | 46.84 | 46.89 | 46.17 | 46.46 | 181,506 | -0.72(-1.52%) |
Dec 01, 2016 | 46.64 | 47.20 | 46.27 | 47.18 | 162,942 | +0.86(+1.85%) |
Nov 30, 2016 | 46.70 | 47.05 | 46.30 | 46.32 | 160,564 | +0.07(+0.16%) |
Nov 29, 2016 | 46.21 | 46.51 | 46.02 | 46.25 | 228,615 | +0.23(+0.50%) |
Nov 28, 2016 | 46.12 | 46.40 | 45.83 | 46.02 | 224,452 | -0.27(-0.58%) |
Nov 25, 2016 | 46.19 | 46.31 | 45.83 | 46.29 | 52,018 | +0.10(+0.21%) |
Nov 23, 2016 | 46.19 | 46.19 | 46.19 | 0 | +0.44(+0.96%) | |
Nov 22, 2016 | 45.73 | 45.82 | 45.44 | 45.75 | 232,227 | +0.25(+0.56%) |
Nov 21, 2016 | 45.58 | 45.86 | 44.78 | 45.50 | 191,520 | -0.12(-0.27%) |
Nov 18, 2016 | 44.89 | 45.66 | 44.66 | 45.62 | 280,781 | +0.78(+1.73%) |
Nov 17, 2016 | 43.93 | 44.88 | 44.08 | 44.84 | 198,335 | +0.91(+2.08%) |
Nov 16, 2016 | 43.70 | 44.08 | 43.57 | 43.93 | 229,729 | -0.23(-0.52%) |
Nov 15, 2016 | 43.77 | 44.26 | 43.14 | 44.16 | 261,312 | -0.14(-0.31%) |
Nov 14, 2016 | 44.03 | 44.97 | 43.59 | 44.30 | 287,922 | +0.77(+1.76%) |
Nov 11, 2016 | 41.32 | 43.58 | 41.32 | 43.53 | 453,362 | +2.12(+5.13%) |
Nov 10, 2016 | 40.02 | 41.58 | 40.02 | 41.40 | 329,854 | +1.59(+4.00%) |
Nov 09, 2016 | 38.46 | 39.91 | 38.46 | 39.81 | 413,331 | +1.66(+4.35%) |
Nov 08, 2016 | 38.43 | 38.71 | 38.09 | 38.15 | 156,866 | -0.37(-0.95%) |
Nov 07, 2016 | 38.47 | 38.60 | 38.33 | 38.52 | 244,869 | +0.74(+1.97%) |
Nov 04, 2016 | 37.71 | 38.23 | 37.41 | 37.78 | 123,388 | +0.12(+0.33%) |
Nov 03, 2016 | 37.81 | 37.96 | 37.57 | 37.65 | 110,269 | +0.02(+0.04%) |
Nov 02, 2016 | 37.99 | 38.13 | 37.49 | 37.64 | 92,670 | -0.56(-1.45%) |
Nov 01, 2016 | 38.71 | 38.78 | 37.98 | 38.19 | 181,644 | -0.29(-0.76%) |
Oct 31, 2016 | 37.85 | 38.54 | 37.84 | 38.49 | 306,602 | +0.65(+1.71%) |
Oct 28, 2016 | 38.16 | 38.41 | 37.70 | 37.84 | 229,944 | -0.34(-0.90%) |
Oct 27, 2016 | 38.63 | 38.63 | 37.97 | 38.19 | 362,290 | -0.12(-0.32%) |
Oct 26, 2016 | 38.24 | 38.86 | 38.16 | 38.31 | 223,578 | -0.07(-0.19%) |
Oct 25, 2016 | 38.44 | 38.81 | 38.22 | 38.38 | 350,867 | +0.24(+0.62%) |
Oct 24, 2016 | 35.76 | 39.15 | 34.86 | 38.14 | 679,492 | -0.66(-1.71%) |
Oct 21, 2016 | 38.38 | 38.88 | 38.38 | 38.81 | 89,045 | +0.00(+0.00%) |
Oct 20, 2016 | 38.90 | 39.22 | 38.67 | 38.81 | 113,146 | -0.20(-0.52%) |
Oct 19, 2016 | 38.71 | 39.21 | 38.71 | 39.01 | 111,396 | +0.47(+1.23%) |
Oct 18, 2016 | 38.66 | 38.66 | 37.95 | 38.54 | 102,208 | +0.26(+0.68%) |
Oct 17, 2016 | 38.72 | 39.05 | 38.22 | 38.28 | 147,929 | -0.51(-1.33%) |
Oct 14, 2016 | 38.73 | 39.18 | 38.66 | 38.79 | 96,604 | +0.32(+0.83%) |
Oct 13, 2016 | 38.84 | 38.84 | 38.28 | 38.47 | 161,080 | -0.73(-1.86%) |
Oct 12, 2016 | 39.49 | 39.74 | 39.16 | 39.20 | 194,412 | -0.29(-0.74%) |
Oct 11, 2016 | 39.67 | 39.86 | 39.23 | 39.49 | 123,552 | -0.27(-0.68%) |
Oct 10, 2016 | 39.39 | 39.91 | 39.23 | 39.76 | 205,662 | +0.62(+1.59%) |
Oct 07, 2016 | 39.33 | 39.33 | 38.81 | 39.14 | 120,541 | -0.19(-0.48%) |
Oct 06, 2016 | 39.20 | 39.39 | 38.99 | 39.33 | 103,060 | +0.13(+0.33%) |
Oct 05, 2016 | 38.95 | 39.41 | 38.73 | 39.20 | 115,065 | +0.47(+1.20%) |
Oct 04, 2016 | 38.81 | 38.95 | 38.53 | 38.73 | 113,870 | +0.03(+0.08%) |
Oct 03, 2016 | 39.17 | 39.28 | 38.47 | 38.70 | 180,693 | -0.60(-1.54%) |
Sep 30, 2016 | 38.95 | 39.53 | 38.81 | 39.30 | 192,048 | +0.60(+1.56%) |
Sep 29, 2016 | 39.08 | 39.29 | 38.63 | 38.70 | 107,039 | -0.49(-1.25%) |
Sep 28, 2016 | 38.89 | 39.21 | 38.72 | 39.19 | 127,476 | +0.46(+1.18%) |
Sep 27, 2016 | 38.10 | 38.74 | 38.10 | 38.73 | 135,657 | +0.44(+1.15%) |
Sep 26, 2016 | 38.81 | 38.92 | 38.28 | 38.29 | 123,402 | -0.79(-2.03%) |
Sep 23, 2016 | 38.86 | 39.25 | 38.83 | 39.08 | 142,407 | -0.02(-0.06%) |
Sep 22, 2016 | 38.80 | 39.16 | 38.64 | 39.11 | 185,543 | +0.58(+1.51%) |
Sep 21, 2016 | 38.40 | 38.57 | 38.11 | 38.53 | 154,060 | +0.32(+0.83%) |
Sep 20, 2016 | 38.28 | 38.43 | 38.16 | 38.21 | 97,326 | +0.16(+0.43%) |
Sep 19, 2016 | 38.05 | 38.43 | 37.85 | 38.05 | 160,383 | +0.15(+0.39%) |
Sep 16, 2016 | 38.19 | 38.19 | 37.62 | 37.90 | 418,150 | -0.29(-0.77%) |
Sep 15, 2016 | 37.87 | 38.20 | 37.77 | 38.19 | 83,511 | +0.38(+1.02%) |
Sep 14, 2016 | 38.19 | 38.36 | 37.79 | 37.81 | 140,751 | -0.44(-1.15%) |
Sep 13, 2016 | 38.25 | 38.40 | 37.87 | 38.25 | 127,413 | -0.42(-1.08%) |
Sep 12, 2016 | 38.30 | 38.70 | 37.89 | 38.67 | 154,263 | +0.16(+0.42%) |
Sep 09, 2016 | 38.75 | 39.11 | 38.49 | 38.51 | 188,015 | -0.30(-0.77%) |
Sep 08, 2016 | 38.77 | 38.85 | 38.51 | 38.81 | 142,152 | +0.12(+0.31%) |
Sep 07, 2016 | 38.27 | 38.73 | 38.20 | 38.68 | 413,230 | +0.27(+0.70%) |
Sep 06, 2016 | 38.81 | 38.81 | 38.18 | 38.42 | 173,824 | -0.43(-1.11%) |
Sep 02, 2016 | 38.61 | 38.85 | 38.85 | 38.85 | 151,572 | +0.38(+0.99%) |
Sep 01, 2016 | 38.52 | 38.64 | 37.99 | 38.46 | 111,059 | -0.04(-0.11%) |
Aug 31, 2016 | 38.34 | 38.54 | 37.97 | 38.51 | 217,355 | +0.19(+0.49%) |
Aug 30, 2016 | 38.08 | 38.38 | 37.89 | 38.32 | 169,424 | +0.26(+0.68%) |
Aug 29, 2016 | 37.90 | 38.29 | 37.71 | 38.06 | 109,858 | +0.11(+0.28%) |
Aug 26, 2016 | 37.89 | 38.14 | 37.73 | 37.95 | 142,564 | +0.08(+0.21%) |
Aug 25, 2016 | 37.37 | 37.89 | 37.37 | 37.87 | 105,818 | +0.34(+0.91%) |
Aug 24, 2016 | 37.31 | 37.53 | 37.16 | 37.53 | 92,630 | +0.18(+0.48%) |
Aug 23, 2016 | 37.28 | 37.46 | 37.17 | 37.35 | 134,802 | +0.24(+0.66%) |
Aug 22, 2016 | 36.96 | 37.12 | 36.75 | 37.11 | 162,422 | +0.05(+0.13%) |
Aug 19, 2016 | 36.95 | 37.22 | 36.56 | 37.06 | 229,384 | +0.12(+0.33%) |
Aug 18, 2016 | 36.60 | 36.94 | 36.53 | 36.94 | 93,288 | +0.32(+0.89%) |
Aug 17, 2016 | 36.42 | 36.78 | 36.42 | 36.61 | 85,983 | +0.11(+0.29%) |
Aug 16, 2016 | 36.40 | 36.65 | 36.23 | 36.51 | 87,997 | -0.05(-0.13%) |
Aug 15, 2016 | 36.48 | 36.59 | 36.31 | 36.56 | 82,179 | +0.28(+0.78%) |
Aug 12, 2016 | 36.39 | 36.45 | 36.05 | 36.27 | 141,933 | -0.41(-1.13%) |
Aug 11, 2016 | 36.40 | 36.79 | 36.34 | 36.69 | 166,262 | +0.37(+1.03%) |
Aug 10, 2016 | 36.73 | 36.73 | 36.12 | 36.31 | 108,843 | -0.32(-0.86%) |
Aug 09, 2016 | 36.38 | 36.63 | 36.27 | 36.63 | 106,194 | +0.28(+0.76%) |
Aug 08, 2016 | 36.80 | 36.88 | 36.16 | 36.35 | 153,389 | -0.35(-0.95%) |
Aug 05, 2016 | 36.09 | 36.78 | 36.06 | 36.70 | 181,104 | +0.85(+2.38%) |
Aug 04, 2016 | 35.80 | 36.00 | 35.51 | 35.85 | 133,650 | -0.02(-0.05%) |
Aug 03, 2016 | 35.58 | 35.90 | 35.57 | 35.87 | 187,351 | +0.29(+0.82%) |
Aug 02, 2016 | 35.83 | 35.93 | 35.36 | 35.58 | 197,518 | -0.19(-0.54%) |
Aug 01, 2016 | 35.88 | 36.06 | 35.68 | 35.77 | 198,561 | -0.04(-0.11%) |
Jul 29, 2016 | 35.92 | 36.00 | 35.64 | 35.81 | 287,002 | -0.15(-0.41%) |
Jul 28, 2016 | 35.81 | 36.04 | 35.50 | 35.96 | 147,478 | -0.02(-0.07%) |
Jul 27, 2016 | 35.74 | 36.09 | 35.53 | 35.98 | 273,985 | +0.24(+0.66%) |
Jul 26, 2016 | 35.22 | 35.79 | 35.22 | 35.75 | 256,661 | +0.43(+1.22%) |
Jul 25, 2016 | 35.65 | 35.65 | 35.23 | 35.32 | 165,395 | -0.37(-1.02%) |
Jul 22, 2016 | 34.82 | 35.75 | 34.17 | 35.68 | 216,278 | +0.35(+0.99%) |
Jul 21, 2016 | 34.85 | 35.41 | 34.21 | 35.33 | 336,678 | +0.70(+2.02%) |
Jul 20, 2016 | 34.80 | 34.93 | 34.37 | 34.63 | 120,418 | -0.02(-0.05%) |
Jul 19, 2016 | 34.46 | 34.89 | 34.46 | 34.65 | 125,324 | +0.01(+0.02%) |
Jul 18, 2016 | 35.06 | 35.17 | 34.61 | 34.64 | 145,073 | -0.38(-1.09%) |
Jul 15, 2016 | 34.98 | 35.25 | 34.74 | 35.02 | 201,317 | +0.26(+0.75%) |
Jul 14, 2016 | 34.51 | 35.10 | 34.72 | 34.76 | 135,362 | +0.25(+0.73%) |
Jul 13, 2016 | 34.62 | 34.68 | 34.31 | 34.51 | 180,089 | +0.00(+0.00%) |
Jul 12, 2016 | 34.10 | 34.62 | 34.07 | 34.51 | 177,436 | +0.56(+1.65%) |
Jul 11, 2016 | 33.60 | 34.03 | 33.47 | 33.95 | 150,702 | +0.62(+1.87%) |
Jul 08, 2016 | 33.41 | 33.47 | 33.26 | 33.33 | 252,954 | +0.40(+1.21%) |
Jul 07, 2016 | 32.73 | 33.18 | 32.62 | 32.93 | 114,920 | +0.29(+0.90%) |
Jul 06, 2016 | 32.14 | 32.77 | 32.14 | 32.64 | 137,800 | +0.21(+0.65%) |
Jul 05, 2016 | 32.56 | 32.56 | 32.14 | 32.43 | 127,373 | -0.46(-1.41%) |
Jul 01, 2016 | 33.01 | 32.89 | 32.89 | 32.89 | 121,627 | -0.45(-1.36%) |
Jun 30, 2016 | 32.58 | 33.35 | 32.12 | 33.34 | 214,806 | +0.89(+2.75%) |
Jun 29, 2016 | 32.23 | 32.47 | 31.81 | 32.45 | 166,202 | +0.62(+1.94%) |
Jun 28, 2016 | 31.73 | 31.99 | 31.36 | 31.83 | 169,359 | +0.63(+2.03%) |
Jun 27, 2016 | 31.79 | 31.93 | 31.00 | 31.20 | 207,215 | -1.05(-3.27%) |
Jun 24, 2016 | 32.50 | 33.07 | 32.24 | 32.26 | 383,555 | -1.97(-5.76%) |
Jun 23, 2016 | 33.36 | 34.24 | 33.36 | 34.23 | 294,665 | +1.35(+4.10%) |
Jun 22, 2016 | 33.02 | 33.35 | 32.85 | 32.88 | 80,331 | -0.14(-0.42%) |
Jun 21, 2016 | 32.89 | 33.08 | 32.57 | 33.02 | 120,375 | +0.18(+0.54%) |
Jun 20, 2016 | 32.91 | 33.36 | 32.83 | 32.84 | 154,531 | +0.41(+1.25%) |
Jun 17, 2016 | 32.82 | 32.96 | 32.16 | 32.44 | 493,517 | -0.31(-0.94%) |
Jun 16, 2016 | 32.63 | 32.91 | 32.47 | 32.74 | 103,460 | -0.14(-0.42%) |
Jun 15, 2016 | 33.12 | 33.39 | 32.74 | 32.88 | 111,759 | -0.07(-0.22%) |
Jun 14, 2016 | 32.86 | 33.24 | 32.68 | 32.95 | 244,770 | -0.06(-0.17%) |
Jun 13, 2016 | 33.17 | 33.46 | 32.94 | 33.01 | 168,208 | -0.21(-0.64%) |
Jun 10, 2016 | 32.88 | 33.32 | 32.82 | 33.22 | 127,069 | -0.06(-0.17%) |
Jun 09, 2016 | 33.20 | 33.38 | 32.77 | 33.28 | 114,947 | -0.15(-0.43%) |
Jun 08, 2016 | 33.29 | 33.52 | 32.96 | 33.42 | 89,798 | +0.15(+0.46%) |
Jun 07, 2016 | 33.50 | 33.51 | 33.21 | 33.27 | 92,190 | -0.14(-0.41%) |
Jun 06, 2016 | 33.13 | 33.67 | 33.09 | 33.41 | 117,965 | +0.39(+1.20%) |
Jun 03, 2016 | 32.95 | 33.06 | 32.33 | 33.01 | 189,052 | -0.34(-1.01%) |
Jun 02, 2016 | 33.12 | 33.39 | 32.98 | 33.35 | 100,453 | +0.05(+0.15%) |
Jun 01, 2016 | 33.00 | 33.46 | 32.88 | 33.30 | 127,319 | +0.09(+0.27%) |
May 31, 2016 | 33.20 | 33.30 | 32.51 | 33.21 | 198,125 | +0.07(+0.22%) |
May 27, 2016 | 32.80 | 33.14 | 33.14 | 33.14 | 108,145 | +0.41(+1.26%) |
May 26, 2016 | 33.02 | 33.02 | 32.61 | 32.73 | 63,602 | -0.32(-0.97%) |
May 25, 2016 | 32.76 | 33.21 | 32.70 | 33.05 | 118,515 | +0.39(+1.21%) |
May 24, 2016 | 32.12 | 32.70 | 32.01 | 32.66 | 192,687 | +0.79(+2.48%) |
May 23, 2016 | 31.93 | 32.11 | 31.76 | 31.87 | 141,058 | -0.16(-0.50%) |
May 20, 2016 | 31.93 | 32.19 | 31.77 | 32.03 | 144,915 | +0.30(+0.94%) |
May 19, 2016 | 31.60 | 32.18 | 31.35 | 31.73 | 179,379 | -0.09(-0.28%) |
May 18, 2016 | 30.72 | 31.99 | 30.72 | 31.82 | 294,020 | +0.94(+3.05%) |
May 17, 2016 | 31.54 | 31.78 | 30.70 | 30.88 | 167,149 | -0.68(-2.14%) |
May 16, 2016 | 31.26 | 31.79 | 31.18 | 31.56 | 125,978 | +0.39(+1.27%) |
May 13, 2016 | 31.44 | 31.98 | 31.03 | 31.16 | 145,346 | -0.43(-1.35%) |
May 12, 2016 | 31.61 | 31.79 | 31.36 | 31.59 | 136,027 | +0.16(+0.51%) |
May 11, 2016 | 31.58 | 31.81 | 31.41 | 31.43 | 123,915 | -0.30(-0.94%) |
May 10, 2016 | 31.55 | 31.81 | 31.46 | 31.72 | 106,208 | +0.39(+1.26%) |
May 09, 2016 | 31.17 | 31.56 | 31.10 | 31.33 | 99,033 | -0.02(-0.05%) |
May 06, 2016 | 30.98 | 31.35 | 30.85 | 31.35 | 176,131 | +0.17(+0.54%) |
May 05, 2016 | 31.46 | 31.59 | 31.13 | 31.18 | 95,009 | -0.13(-0.41%) |
May 04, 2016 | 31.22 | 31.73 | 30.98 | 31.31 | 120,655 | -0.20(-0.64%) |
May 03, 2016 | 31.77 | 31.89 | 31.29 | 31.51 | 90,754 | -0.63(-1.95%) |