Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.73 | 29.87 | 29.73 | 29.83 | 4,997 | +0.10(+0.33%) |
Apr 27, 2017 | 29.70 | 29.78 | 29.68 | 29.74 | 14,836 | -0.04(-0.15%) |
Apr 26, 2017 | 29.77 | 29.84 | 29.74 | 29.78 | 9,785 | -0.02(-0.05%) |
Apr 25, 2017 | 29.80 | 29.83 | 29.72 | 29.80 | 114,445 | +0.00(+0.00%) |
Apr 24, 2017 | 29.79 | 29.85 | 29.77 | 29.80 | 57,567 | -0.10(-0.35%) |
Apr 21, 2017 | 29.93 | 29.93 | 29.82 | 29.90 | 24,803 | -0.04(-0.12%) |
Apr 20, 2017 | 29.96 | 30.00 | 29.93 | 29.94 | 40,158 | +0.00(+0.00%) |
Apr 19, 2017 | 30.02 | 30.02 | 29.90 | 29.94 | 140,616 | +0.02(+0.08%) |
Apr 18, 2017 | 29.91 | 29.98 | 29.88 | 29.91 | 98,345 | -0.14(-0.47%) |
Apr 17, 2017 | 29.97 | 30.09 | 29.95 | 30.06 | 199,835 | +0.10(+0.35%) |
Apr 13, 2017 | 29.92 | 30.00 | 29.92 | 29.95 | 119,871 | +0.11(+0.38%) |
Apr 12, 2017 | 29.88 | 29.96 | 29.79 | 29.84 | 38,920 | -0.09(-0.30%) |
Apr 11, 2017 | 29.79 | 29.93 | 29.79 | 29.93 | 68,863 | +0.04(+0.15%) |
Apr 10, 2017 | 29.90 | 29.94 | 29.82 | 29.88 | 131,529 | +0.04(+0.13%) |
Apr 07, 2017 | 29.81 | 29.91 | 29.79 | 29.85 | 9,884 | +0.04(+0.15%) |
Apr 06, 2017 | 29.81 | 29.82 | 29.74 | 29.80 | 15,195 | +0.05(+0.18%) |
Apr 05, 2017 | 29.77 | 29.83 | 29.72 | 29.75 | 57,119 | +0.02(+0.08%) |
Apr 04, 2017 | 29.50 | 29.75 | 29.50 | 29.73 | 12,230 | +0.01(+0.03%) |
Apr 03, 2017 | 29.73 | 29.82 | 29.64 | 29.72 | 49,669 | -0.07(-0.23%) |
Mar 31, 2017 | 29.82 | 29.82 | 29.69 | 29.79 | 14,561 | -0.01(-0.03%) |
Mar 30, 2017 | 29.73 | 29.82 | 29.72 | 29.80 | 36,824 | +0.07(+0.25%) |
Mar 29, 2017 | 29.66 | 29.73 | 29.61 | 29.72 | 17,595 | +0.15(+0.51%) |
Mar 28, 2017 | 29.49 | 29.64 | 29.49 | 29.57 | 15,620 | +0.13(+0.43%) |
Mar 27, 2017 | 29.39 | 29.61 | 29.30 | 29.44 | 17,380 | -0.08(-0.28%) |
Mar 24, 2017 | 29.47 | 29.56 | 29.47 | 29.53 | 26,718 | +0.10(+0.33%) |
Mar 23, 2017 | 29.46 | 29.55 | 29.43 | 29.43 | 21,671 | -0.07(-0.23%) |
Mar 22, 2017 | 29.43 | 29.56 | 29.43 | 29.50 | 37,173 | +0.06(+0.20%) |
Mar 21, 2017 | 29.54 | 29.61 | 29.42 | 29.44 | 20,243 | -0.18(-0.62%) |
Mar 20, 2017 | 29.86 | 29.86 | 29.59 | 29.62 | 43,863 | -0.12(-0.42%) |
Mar 17, 2017 | 29.59 | 29.74 | 29.59 | 29.74 | 19,682 | +0.07(+0.25%) |
Mar 16, 2017 | 29.71 | 29.74 | 29.66 | 29.67 | 66,084 | +0.00(+0.00%) |
Mar 15, 2017 | 29.56 | 29.71 | 29.56 | 29.67 | 249,071 | +0.08(+0.28%) |
Mar 14, 2017 | 29.55 | 29.64 | 29.50 | 29.59 | 32,125 | -0.04(-0.15%) |
Mar 13, 2017 | 29.66 | 29.74 | 29.61 | 29.63 | 35,098 | -0.05(-0.18%) |
Mar 10, 2017 | 30.02 | 30.02 | 29.53 | 29.68 | 100,655 | -0.15(-0.52%) |
Mar 09, 2017 | 29.88 | 29.90 | 29.76 | 29.84 | 51,804 | -0.11(-0.38%) |
Mar 08, 2017 | 30.12 | 30.19 | 29.93 | 29.95 | 27,457 | -0.21(-0.69%) |
Mar 07, 2017 | 30.21 | 30.23 | 30.12 | 30.16 | 26,508 | -0.04(-0.15%) |
Mar 06, 2017 | 30.18 | 30.23 | 30.13 | 30.21 | 26,813 | +0.04(+0.15%) |
Mar 03, 2017 | 30.15 | 30.16 | 30.06 | 30.16 | 39,915 | +0.09(+0.30%) |
Mar 02, 2017 | 30.27 | 30.33 | 30.06 | 30.07 | 353,074 | -0.22(-0.74%) |
Mar 01, 2017 | 30.40 | 30.45 | 30.30 | 30.30 | 27,963 | -0.02(-0.07%) |
Feb 28, 2017 | 30.17 | 30.33 | 30.15 | 30.32 | 18,315 | +0.07(+0.25%) |
Feb 27, 2017 | 30.31 | 30.31 | 30.18 | 30.24 | 25,751 | +0.02(+0.07%) |
Feb 24, 2017 | 30.24 | 30.24 | 30.15 | 30.22 | 21,422 | +0.01(+0.05%) |
Feb 23, 2017 | 30.38 | 30.38 | 30.21 | 30.21 | 11,052 | -0.03(-0.10%) |
Feb 22, 2017 | 30.21 | 30.31 | 30.21 | 30.24 | 31,964 | -0.05(-0.17%) |
Feb 21, 2017 | 30.20 | 30.42 | 30.20 | 30.29 | 40,145 | +0.01(+0.02%) |
Feb 17, 2017 | 30.28 | 30.28 | 30.28 | 0 | -0.02(-0.07%) | |
Feb 16, 2017 | 30.37 | 30.39 | 30.13 | 30.30 | 125,802 | -0.14(-0.47%) |
Feb 15, 2017 | 30.46 | 30.58 | 30.44 | 30.45 | 36,679 | -0.07(-0.25%) |
Feb 14, 2017 | 30.56 | 30.59 | 30.50 | 30.52 | 17,465 | -0.01(-0.02%) |
Feb 13, 2017 | 30.49 | 30.59 | 30.47 | 30.53 | 43,915 | +0.00(+0.00%) |
Feb 10, 2017 | 30.53 | 30.63 | 30.51 | 30.53 | 88,717 | +0.07(+0.22%) |
Feb 09, 2017 | 30.41 | 30.46 | 30.20 | 30.46 | 15,130 | +0.17(+0.57%) |
Feb 08, 2017 | 30.31 | 30.37 | 30.22 | 30.29 | 28,844 | +0.01(+0.04%) |
Feb 07, 2017 | 30.33 | 30.34 | 30.21 | 30.28 | 54,328 | -0.06(-0.19%) |
Feb 06, 2017 | 30.41 | 30.46 | 30.26 | 30.33 | 26,539 | +0.00(+0.00%) |
Feb 03, 2017 | 30.36 | 30.44 | 30.33 | 30.33 | 32,763 | -0.07(-0.22%) |
Feb 02, 2017 | 30.54 | 30.63 | 30.03 | 30.40 | 280,736 | +0.04(+0.12%) |
Feb 01, 2017 | 30.43 | 30.48 | 30.30 | 30.36 | 42,307 | +0.11(+0.37%) |
Jan 31, 2017 | 30.27 | 30.36 | 30.24 | 30.25 | 116,865 | -0.09(-0.30%) |
Jan 30, 2017 | 30.31 | 30.49 | 30.31 | 30.34 | 369,182 | -0.16(-0.54%) |
Jan 27, 2017 | 30.50 | 30.58 | 30.48 | 30.51 | 48,190 | -0.03(-0.10%) |
Jan 26, 2017 | 30.60 | 30.72 | 30.48 | 30.54 | 242,004 | +0.13(+0.42%) |
Jan 25, 2017 | 30.50 | 30.54 | 30.41 | 30.41 | 30,991 | -0.04(-0.14%) |
Jan 24, 2017 | 30.51 | 30.53 | 30.44 | 30.45 | 29,503 | +0.07(+0.22%) |
Jan 23, 2017 | 30.42 | 30.48 | 30.37 | 30.39 | 32,801 | -0.05(-0.17%) |
Jan 20, 2017 | 30.34 | 30.64 | 30.34 | 30.44 | 43,676 | +0.00(+0.00%) |
Jan 19, 2017 | 30.46 | 30.55 | 30.44 | 30.44 | 31,741 | +0.04(+0.15%) |
Jan 18, 2017 | 30.32 | 30.47 | 30.31 | 30.39 | 67,098 | +0.00(+0.00%) |
Jan 17, 2017 | 30.32 | 30.61 | 30.32 | 30.39 | 74,109 | -0.22(-0.71%) |
Jan 13, 2017 | 30.61 | 30.61 | 30.61 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 30.69 | 30.70 | 30.49 | 30.60 | 90,759 | +0.08(+0.25%) |
Jan 11, 2017 | 30.36 | 30.75 | 30.36 | 30.53 | 39,316 | +0.05(+0.17%) |
Jan 10, 2017 | 30.27 | 30.91 | 30.27 | 30.48 | 157,771 | +0.07(+0.24%) |
Jan 09, 2017 | 30.75 | 30.75 | 30.37 | 30.40 | 24,567 | -0.19(-0.64%) |
Jan 06, 2017 | 30.51 | 30.72 | 30.51 | 30.60 | 24,659 | +0.06(+0.20%) |
Jan 05, 2017 | 30.63 | 30.70 | 30.44 | 30.54 | 39,764 | -0.12(-0.39%) |
Jan 04, 2017 | 30.72 | 30.77 | 30.64 | 30.66 | 140,684 | -0.04(-0.12%) |
Jan 03, 2017 | 31.28 | 31.28 | 30.63 | 30.69 | 40,411 | -0.34(-1.09%) |
Dec 30, 2016 | 31.03 | 31.03 | 31.03 | 0 | -0.07(-0.24%) | |
Dec 29, 2016 | 31.02 | 31.13 | 31.00 | 31.10 | 634,407 | +0.01(+0.05%) |
Dec 28, 2016 | 31.13 | 31.16 | 30.99 | 31.09 | 268,704 | -0.01(-0.05%) |
Dec 27, 2016 | 30.89 | 31.10 | 30.89 | 31.10 | 89,471 | +0.16(+0.51%) |
Dec 23, 2016 | 30.95 | 30.95 | 30.95 | 0 | +0.06(+0.19%) | |
Dec 22, 2016 | 30.90 | 30.98 | 30.84 | 30.89 | 107,507 | -0.03(-0.10%) |
Dec 21, 2016 | 30.84 | 30.93 | 30.81 | 30.92 | 43,681 | +0.13(+0.41%) |
Dec 20, 2016 | 30.79 | 30.84 | 30.62 | 30.79 | 135,248 | -0.02(-0.07%) |
Dec 19, 2016 | 30.91 | 30.91 | 30.73 | 30.81 | 60,590 | -0.15(-0.49%) |
Dec 16, 2016 | 31.14 | 31.14 | 30.88 | 30.96 | 241,027 | -0.10(-0.34%) |
Dec 15, 2016 | 30.99 | 31.13 | 30.95 | 31.07 | 81,784 | +0.07(+0.22%) |
Dec 14, 2016 | 30.91 | 31.01 | 30.83 | 31.00 | 75,655 | +0.09(+0.29%) |
Dec 13, 2016 | 30.90 | 30.94 | 30.81 | 30.91 | 134,485 | +0.01(+0.04%) |
Dec 12, 2016 | 31.10 | 31.10 | 30.89 | 30.90 | 100,689 | -0.30(-0.97%) |
Dec 09, 2016 | 31.09 | 31.24 | 31.09 | 31.20 | 33,496 | +0.12(+0.39%) |
Dec 08, 2016 | 30.99 | 31.08 | 30.94 | 31.08 | 128,912 | +0.22(+0.73%) |
Dec 07, 2016 | 30.95 | 31.06 | 30.76 | 30.86 | 243,967 | -0.13(-0.43%) |
Dec 06, 2016 | 31.04 | 31.04 | 30.90 | 30.99 | 30,617 | +0.10(+0.34%) |
Dec 05, 2016 | 30.98 | 31.05 | 30.88 | 30.89 | 124,126 | +0.05(+0.17%) |
Dec 02, 2016 | 30.81 | 30.86 | 30.77 | 30.84 | 31,032 | -0.04(-0.15%) |
Dec 01, 2016 | 30.81 | 30.90 | 30.74 | 30.88 | 127,950 | +0.09(+0.29%) |
Nov 30, 2016 | 30.75 | 30.84 | 30.74 | 30.79 | 137,411 | +0.18(+0.59%) |
Nov 29, 2016 | 30.56 | 30.67 | 30.55 | 30.61 | 53,914 | -0.12(-0.39%) |
Nov 28, 2016 | 30.52 | 30.77 | 30.52 | 30.73 | 34,568 | +0.21(+0.69%) |
Nov 25, 2016 | 30.66 | 30.66 | 30.52 | 30.52 | 15,238 | -0.20(-0.66%) |
Nov 23, 2016 | 30.72 | 30.72 | 30.72 | 0 | -0.10(-0.33%) | |
Nov 22, 2016 | 30.69 | 30.87 | 30.69 | 30.83 | 87,839 | +0.03(+0.09%) |
Nov 21, 2016 | 30.90 | 30.90 | 30.71 | 30.80 | 54,900 | +0.12(+0.39%) |
Nov 18, 2016 | 30.66 | 30.80 | 30.65 | 30.68 | 85,298 | +0.01(+0.02%) |
Nov 17, 2016 | 30.68 | 30.83 | 30.62 | 30.67 | 90,312 | -0.07(-0.24%) |
Nov 16, 2016 | 30.87 | 30.87 | 30.67 | 30.75 | 73,021 | -0.08(-0.27%) |
Nov 15, 2016 | 30.84 | 30.85 | 30.72 | 30.83 | 31,719 | +0.21(+0.68%) |
Nov 14, 2016 | 30.48 | 30.63 | 30.48 | 30.62 | 76,872 | +0.05(+0.17%) |
Nov 11, 2016 | 30.91 | 30.91 | 30.54 | 30.57 | 12,805 | -0.27(-0.87%) |
Nov 10, 2016 | 30.82 | 30.92 | 30.80 | 30.84 | 64,390 | -0.11(-0.36%) |
Nov 09, 2016 | 31.02 | 31.13 | 30.87 | 30.95 | 59,671 | -0.11(-0.36%) |
Nov 08, 2016 | 31.23 | 31.23 | 31.02 | 31.06 | 40,445 | -0.04(-0.14%) |
Nov 07, 2016 | 31.16 | 31.19 | 31.07 | 31.10 | 20,464 | +0.05(+0.17%) |
Nov 04, 2016 | 31.05 | 31.15 | 31.03 | 31.05 | 30,976 | -0.10(-0.31%) |
Nov 03, 2016 | 31.25 | 31.25 | 31.01 | 31.15 | 97,534 | +0.00(+0.00%) |
Nov 02, 2016 | 31.27 | 31.30 | 31.10 | 31.15 | 113,674 | -0.05(-0.15%) |
Nov 01, 2016 | 31.35 | 31.35 | 31.16 | 31.20 | 77,205 | -0.01(-0.02%) |
Oct 31, 2016 | 31.34 | 31.37 | 31.19 | 31.20 | 31,050 | -0.07(-0.24%) |
Oct 28, 2016 | 31.33 | 31.42 | 31.28 | 31.28 | 22,751 | -0.15(-0.49%) |
Oct 27, 2016 | 31.43 | 31.44 | 31.34 | 31.43 | 48,639 | -0.01(-0.03%) |
Oct 26, 2016 | 31.41 | 31.46 | 31.40 | 31.44 | 8,980 | -0.03(-0.10%) |
Oct 25, 2016 | 31.58 | 31.58 | 31.45 | 31.47 | 27,586 | -0.07(-0.21%) |
Oct 24, 2016 | 31.70 | 31.70 | 31.51 | 31.54 | 80,243 | -0.12(-0.37%) |
Oct 21, 2016 | 31.67 | 31.73 | 31.58 | 31.66 | 12,642 | -0.06(-0.19%) |
Oct 20, 2016 | 31.81 | 31.86 | 31.62 | 31.72 | 15,114 | -0.13(-0.40%) |
Oct 19, 2016 | 31.80 | 31.87 | 31.71 | 31.85 | 48,600 | +0.08(+0.26%) |
Oct 18, 2016 | 31.80 | 31.80 | 31.70 | 31.76 | 26,232 | +0.02(+0.05%) |
Oct 17, 2016 | 31.67 | 31.76 | 31.63 | 31.75 | 24,793 | +0.06(+0.19%) |
Oct 14, 2016 | 31.57 | 31.70 | 31.57 | 31.69 | 38,930 | +0.11(+0.36%) |
Oct 13, 2016 | 31.55 | 31.64 | 31.46 | 31.57 | 15,676 | +0.01(+0.04%) |
Oct 12, 2016 | 31.51 | 31.56 | 31.39 | 31.56 | 15,784 | +0.04(+0.14%) |
Oct 11, 2016 | 31.49 | 31.56 | 31.42 | 31.52 | 32,608 | +0.04(+0.12%) |
Oct 10, 2016 | 31.40 | 31.82 | 31.37 | 31.48 | 166,047 | +0.21(+0.68%) |
Oct 07, 2016 | 31.34 | 31.34 | 31.25 | 31.27 | 71,126 | +0.02(+0.06%) |
Oct 06, 2016 | 31.25 | 31.27 | 31.21 | 31.25 | 8,392 | -0.03(-0.11%) |
Oct 05, 2016 | 31.32 | 31.36 | 31.25 | 31.28 | 12,784 | -0.10(-0.31%) |
Oct 04, 2016 | 31.52 | 31.52 | 31.33 | 31.38 | 7,543 | -0.09(-0.29%) |
Oct 03, 2016 | 31.45 | 31.53 | 31.45 | 31.47 | 59,591 | -0.01(-0.04%) |
Sep 30, 2016 | 31.39 | 31.49 | 31.39 | 31.49 | 11,065 | +0.07(+0.24%) |
Sep 29, 2016 | 31.40 | 31.43 | 31.32 | 31.41 | 13,735 | +0.00(+0.00%) |
Sep 28, 2016 | 31.42 | 31.42 | 31.35 | 31.41 | 17,432 | -0.06(-0.19%) |
Sep 27, 2016 | 31.34 | 31.48 | 31.32 | 31.47 | 31,281 | +0.12(+0.38%) |
Sep 26, 2016 | 31.19 | 31.44 | 31.19 | 31.35 | 13,740 | -0.01(-0.04%) |
Sep 23, 2016 | 31.43 | 31.49 | 31.32 | 31.37 | 14,323 | -0.10(-0.31%) |
Sep 22, 2016 | 31.53 | 31.63 | 31.42 | 31.46 | 13,846 | +0.02(+0.05%) |
Sep 21, 2016 | 31.37 | 31.49 | 31.31 | 31.45 | 38,622 | +0.15(+0.47%) |
Sep 20, 2016 | 31.23 | 31.31 | 31.22 | 31.30 | 17,972 | +0.14(+0.44%) |
Sep 19, 2016 | 31.08 | 31.19 | 31.08 | 31.16 | 8,075 | +0.15(+0.48%) |
Sep 16, 2016 | 30.96 | 31.20 | 30.96 | 31.02 | 14,601 | -0.03(-0.11%) |
Sep 15, 2016 | 31.08 | 31.13 | 30.99 | 31.05 | 13,208 | -0.04(-0.13%) |
Sep 14, 2016 | 31.00 | 31.15 | 31.00 | 31.09 | 18,198 | +0.06(+0.21%) |
Sep 13, 2016 | 31.07 | 31.13 | 31.02 | 31.03 | 16,041 | -0.04(-0.11%) |
Sep 12, 2016 | 31.14 | 31.14 | 30.69 | 31.06 | 12,758 | -0.12(-0.38%) |
Sep 09, 2016 | 31.14 | 31.20 | 31.09 | 31.18 | 12,047 | -0.04(-0.14%) |
Sep 08, 2016 | 31.24 | 31.30 | 31.19 | 31.22 | 13,967 | -0.03(-0.10%) |
Sep 07, 2016 | 31.31 | 31.31 | 31.20 | 31.25 | 9,970 | -0.05(-0.17%) |
Sep 06, 2016 | 31.10 | 31.31 | 31.10 | 31.31 | 12,977 | +0.26(+0.84%) |
Sep 02, 2016 | 30.91 | 31.05 | 31.05 | 31.05 | 26,989 | +0.18(+0.58%) |
Sep 01, 2016 | 30.70 | 30.93 | 30.67 | 30.87 | 13,949 | +0.15(+0.47%) |
Aug 31, 2016 | 30.91 | 30.91 | 30.71 | 30.72 | 30,235 | -0.10(-0.34%) |
Aug 30, 2016 | 30.92 | 30.93 | 30.80 | 30.83 | 43,647 | -0.09(-0.28%) |
Aug 29, 2016 | 30.93 | 30.96 | 30.88 | 30.91 | 9,709 | +0.09(+0.31%) |
Aug 26, 2016 | 30.89 | 30.99 | 30.82 | 30.82 | 11,478 | -0.14(-0.45%) |
Aug 25, 2016 | 30.92 | 30.99 | 30.89 | 30.96 | 14,665 | +0.06(+0.20%) |
Aug 24, 2016 | 30.89 | 30.96 | 30.89 | 30.90 | 10,848 | -0.05(-0.16%) |
Aug 23, 2016 | 30.96 | 30.97 | 30.88 | 30.95 | 15,250 | +0.07(+0.24%) |
Aug 22, 2016 | 30.78 | 30.92 | 30.78 | 30.87 | 8,325 | +0.04(+0.12%) |
Aug 19, 2016 | 30.88 | 30.88 | 30.81 | 30.84 | 19,242 | -0.13(-0.41%) |
Aug 18, 2016 | 30.97 | 31.02 | 30.92 | 30.96 | 16,741 | +0.01(+0.04%) |
Aug 17, 2016 | 30.96 | 31.02 | 30.90 | 30.95 | 11,645 | -0.05(-0.16%) |
Aug 16, 2016 | 31.04 | 31.04 | 30.90 | 31.00 | 61,332 | +0.02(+0.07%) |
Aug 15, 2016 | 31.12 | 31.12 | 30.93 | 30.98 | 10,210 | -0.11(-0.36%) |
Aug 12, 2016 | 31.21 | 31.25 | 31.03 | 31.09 | 17,521 | +0.03(+0.10%) |
Aug 11, 2016 | 31.11 | 31.15 | 31.02 | 31.06 | 19,743 | -0.07(-0.24%) |
Aug 10, 2016 | 31.21 | 31.21 | 31.10 | 31.13 | 51,609 | -0.03(-0.09%) |
Aug 09, 2016 | 31.12 | 31.20 | 31.12 | 31.16 | 12,735 | -0.05(-0.15%) |
Aug 08, 2016 | 31.16 | 31.26 | 31.16 | 31.21 | 38,166 | -0.06(-0.19%) |
Aug 05, 2016 | 31.33 | 31.33 | 31.22 | 31.27 | 94,027 | -0.06(-0.21%) |
Aug 04, 2016 | 31.23 | 31.38 | 31.23 | 31.33 | 6,409 | +0.11(+0.35%) |
Aug 03, 2016 | 31.19 | 31.23 | 31.16 | 31.22 | 53,879 | +0.02(+0.07%) |
Aug 02, 2016 | 31.13 | 31.25 | 31.13 | 31.20 | 15,006 | +0.04(+0.14%) |
Aug 01, 2016 | 31.31 | 31.31 | 31.16 | 31.16 | 20,009 | -0.23(-0.74%) |
Jul 29, 2016 | 31.21 | 31.40 | 31.20 | 31.39 | 23,416 | +0.16(+0.53%) |
Jul 28, 2016 | 31.15 | 31.28 | 31.15 | 31.22 | 15,747 | -0.02(-0.05%) |
Jul 27, 2016 | 31.31 | 31.44 | 31.21 | 31.24 | 35,066 | -0.01(-0.02%) |
Jul 26, 2016 | 31.31 | 31.32 | 31.21 | 31.25 | 17,937 | +0.05(+0.17%) |
Jul 25, 2016 | 31.28 | 31.30 | 31.19 | 31.19 | 31,409 | -0.16(-0.52%) |
Jul 22, 2016 | 31.36 | 31.40 | 31.32 | 31.36 | 34,486 | -0.03(-0.10%) |
Jul 21, 2016 | 31.35 | 31.44 | 31.34 | 31.39 | 19,484 | +0.06(+0.20%) |
Jul 20, 2016 | 31.37 | 31.40 | 31.28 | 31.33 | 19,520 | -0.15(-0.46%) |
Jul 19, 2016 | 31.47 | 31.52 | 31.40 | 31.47 | 29,651 | +0.04(+0.14%) |
Jul 18, 2016 | 31.43 | 31.51 | 31.38 | 31.43 | 72,121 | -0.10(-0.32%) |
Jul 15, 2016 | 31.48 | 31.64 | 31.48 | 31.53 | 29,401 | +0.04(+0.13%) |
Jul 14, 2016 | 31.58 | 31.78 | 31.49 | 31.49 | 45,747 | -0.19(-0.61%) |
Jul 13, 2016 | 31.75 | 31.80 | 31.61 | 31.68 | 12,042 | +0.01(+0.02%) |
Jul 12, 2016 | 31.73 | 31.73 | 31.65 | 31.67 | 17,580 | -0.01(-0.04%) |
Jul 11, 2016 | 31.68 | 31.78 | 31.65 | 31.69 | 13,293 | -0.08(-0.24%) |
Jul 08, 2016 | 31.93 | 31.63 | 31.63 | 31.76 | 26,013 | +0.13(+0.43%) |
Jul 07, 2016 | 31.84 | 31.85 | 31.60 | 31.63 | 56,884 | -0.24(-0.75%) |
Jul 06, 2016 | 31.77 | 31.87 | 31.73 | 31.87 | 24,523 | +0.08(+0.25%) |
Jul 05, 2016 | 31.86 | 32.15 | 31.73 | 31.79 | 38,893 | -0.22(-0.69%) |
Jul 01, 2016 | 31.78 | 32.01 | 32.01 | 32.01 | 23,649 | +0.19(+0.61%) |
Jun 30, 2016 | 31.83 | 31.86 | 31.77 | 31.82 | 10,603 | -0.08(-0.25%) |
Jun 29, 2016 | 31.88 | 31.99 | 31.88 | 31.90 | 31,990 | +0.02(+0.08%) |
Jun 28, 2016 | 31.99 | 31.99 | 31.79 | 31.87 | 15,976 | -0.03(-0.11%) |
Jun 27, 2016 | 31.43 | 31.95 | 31.43 | 31.91 | 84,520 | +0.01(+0.02%) |
Jun 24, 2016 | 31.82 | 31.94 | 31.82 | 31.90 | 29,569 | +0.13(+0.40%) |
Jun 23, 2016 | 31.85 | 31.85 | 31.71 | 31.77 | 20,196 | -0.09(-0.28%) |
Jun 22, 2016 | 31.91 | 31.93 | 31.82 | 31.86 | 22,505 | -0.04(-0.12%) |
Jun 21, 2016 | 31.95 | 31.99 | 31.84 | 31.90 | 25,214 | -0.25(-0.77%) |
Jun 20, 2016 | 32.11 | 32.15 | 32.05 | 32.14 | 31,495 | -0.00(-0.00%) |
Jun 17, 2016 | 32.03 | 32.15 | 31.98 | 32.15 | 54,238 | +0.30(+0.94%) |
Jun 16, 2016 | 32.03 | 32.07 | 31.82 | 31.85 | 72,865 | -0.11(-0.35%) |
Jun 15, 2016 | 31.95 | 32.06 | 31.95 | 31.96 | 5,963 | -0.08(-0.26%) |
Jun 14, 2016 | 32.09 | 32.13 | 32.04 | 32.04 | 8,789 | -0.07(-0.23%) |
Jun 13, 2016 | 32.12 | 32.18 | 32.09 | 32.12 | 20,234 | +0.01(+0.05%) |
Jun 10, 2016 | 32.18 | 32.26 | 32.08 | 32.10 | 14,329 | -0.14(-0.44%) |
Jun 09, 2016 | 32.38 | 32.38 | 32.18 | 32.24 | 23,482 | -0.04(-0.14%) |
Jun 08, 2016 | 32.18 | 32.32 | 32.16 | 32.29 | 72,861 | +0.14(+0.44%) |
Jun 07, 2016 | 32.02 | 32.15 | 32.00 | 32.15 | 36,786 | +0.21(+0.66%) |
Jun 06, 2016 | 31.96 | 32.01 | 31.91 | 31.94 | 16,089 | -0.02(-0.05%) |
Jun 03, 2016 | 31.94 | 31.96 | 31.85 | 31.95 | 19,849 | +0.06(+0.19%) |
Jun 02, 2016 | 31.58 | 31.95 | 31.58 | 31.89 | 39,469 | +0.07(+0.23%) |
Jun 01, 2016 | 31.64 | 31.82 | 31.64 | 31.82 | 34,899 | +0.09(+0.29%) |
May 31, 2016 | 31.86 | 31.88 | 31.70 | 31.73 | 62,630 | -0.19(-0.58%) |
May 27, 2016 | 31.91 | 31.91 | 31.91 | 31.91 | 15,231 | -0.05(-0.15%) |
May 26, 2016 | 32.07 | 32.07 | 31.93 | 31.96 | 22,477 | -0.01(-0.02%) |
May 25, 2016 | 31.91 | 31.98 | 31.87 | 31.97 | 21,423 | +0.17(+0.53%) |
May 24, 2016 | 31.78 | 31.92 | 31.73 | 31.80 | 17,449 | -0.00(-0.01%) |
May 23, 2016 | 31.87 | 31.87 | 31.71 | 31.80 | 8,779 | +0.01(+0.02%) |
May 20, 2016 | 31.84 | 31.73 | 31.69 | 31.79 | 24,122 | +0.06(+0.19%) |
May 19, 2016 | 31.67 | 31.75 | 31.62 | 31.73 | 16,433 | -0.17(-0.52%) |
May 18, 2016 | 31.93 | 32.00 | 31.90 | 31.90 | 5,873 | -0.07(-0.23%) |
May 17, 2016 | 31.89 | 32.04 | 31.89 | 31.97 | 33,484 | +0.13(+0.40%) |
May 16, 2016 | 31.91 | 31.96 | 31.82 | 31.85 | 13,363 | +0.16(+0.50%) |
May 13, 2016 | 31.64 | 31.75 | 31.64 | 31.69 | 17,479 | -0.07(-0.21%) |
May 12, 2016 | 31.85 | 31.85 | 31.60 | 31.76 | 31,153 | -0.02(-0.05%) |
May 11, 2016 | 31.64 | 31.79 | 31.55 | 31.77 | 5,313 | +0.26(+0.81%) |
May 10, 2016 | 31.30 | 31.56 | 31.30 | 31.52 | 46,443 | +0.24(+0.77%) |
May 09, 2016 | 31.43 | 31.44 | 31.28 | 31.28 | 25,264 | -0.33(-1.04%) |
May 06, 2016 | 31.51 | 31.70 | 31.51 | 31.61 | 44,618 | +0.06(+0.19%) |
May 05, 2016 | 31.74 | 31.74 | 31.50 | 31.55 | 45,429 | -0.13(-0.40%) |
May 04, 2016 | 31.83 | 31.87 | 31.62 | 31.67 | 64,723 | -0.12(-0.38%) |
May 03, 2016 | 31.93 | 31.95 | 31.76 | 31.79 | 24,892 | -0.20(-0.63%) |