Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.46 | 39.46 | 39.25 | 39.31 | 430,127 | +0.01(+0.02%) |
Apr 27, 2017 | 39.19 | 39.30 | 39.13 | 39.30 | 197,768 | +0.26(+0.67%) |
Apr 26, 2017 | 39.14 | 39.18 | 39.01 | 39.04 | 196,947 | -0.10(-0.26%) |
Apr 25, 2017 | 39.06 | 39.20 | 39.01 | 39.15 | 261,790 | +0.24(+0.62%) |
Apr 24, 2017 | 38.81 | 38.91 | 38.74 | 38.90 | 185,704 | +0.51(+1.34%) |
Apr 21, 2017 | 38.45 | 38.45 | 38.30 | 38.39 | 130,091 | -0.02(-0.05%) |
Apr 20, 2017 | 38.18 | 38.47 | 38.10 | 38.41 | 125,872 | +0.40(+1.06%) |
Apr 19, 2017 | 38.14 | 38.23 | 37.96 | 38.01 | 164,702 | -0.03(-0.07%) |
Apr 18, 2017 | 37.92 | 38.09 | 37.92 | 38.03 | 101,507 | +0.04(+0.10%) |
Apr 17, 2017 | 37.75 | 38.03 | 37.75 | 38.00 | 112,395 | +0.35(+0.92%) |
Apr 13, 2017 | 37.78 | 38.02 | 37.65 | 37.65 | 181,394 | -0.15(-0.40%) |
Apr 12, 2017 | 38.02 | 38.02 | 37.74 | 37.80 | 166,216 | -0.19(-0.49%) |
Apr 11, 2017 | 38.08 | 38.08 | 37.68 | 37.99 | 299,712 | -0.11(-0.29%) |
Apr 10, 2017 | 38.22 | 38.31 | 38.04 | 38.10 | 225,765 | -0.09(-0.24%) |
Apr 07, 2017 | 38.19 | 38.27 | 38.03 | 38.19 | 110,303 | -0.01(-0.02%) |
Apr 06, 2017 | 38.21 | 38.29 | 38.05 | 38.20 | 165,655 | +0.02(+0.05%) |
Apr 05, 2017 | 38.42 | 38.63 | 38.16 | 38.18 | 255,455 | -0.12(-0.32%) |
Apr 04, 2017 | 38.22 | 38.36 | 38.19 | 38.30 | 117,887 | -0.04(-0.10%) |
Apr 03, 2017 | 38.47 | 38.54 | 38.11 | 38.34 | 1,118,927 | -0.10(-0.27%) |
Mar 31, 2017 | 38.44 | 38.56 | 38.38 | 38.44 | 191,312 | -0.03(-0.07%) |
Mar 30, 2017 | 38.45 | 38.54 | 38.38 | 38.47 | 174,523 | +0.05(+0.12%) |
Mar 29, 2017 | 38.32 | 38.44 | 38.24 | 38.43 | 129,834 | +0.09(+0.24%) |
Mar 28, 2017 | 38.03 | 38.44 | 37.98 | 38.33 | 167,922 | +0.26(+0.69%) |
Mar 27, 2017 | 37.80 | 38.14 | 37.61 | 38.07 | 184,143 | +0.03(+0.07%) |
Mar 24, 2017 | 38.16 | 38.29 | 37.87 | 38.04 | 169,895 | +0.04(+0.10%) |
Mar 23, 2017 | 38.02 | 38.14 | 37.92 | 38.01 | 114,975 | -0.10(-0.27%) |
Mar 22, 2017 | 37.79 | 38.13 | 37.77 | 38.11 | 276,604 | +0.32(+0.84%) |
Mar 21, 2017 | 38.59 | 38.63 | 37.78 | 37.79 | 315,331 | -0.63(-1.65%) |
Mar 20, 2017 | 38.43 | 38.54 | 38.34 | 38.43 | 157,196 | +0.01(+0.02%) |
Mar 17, 2017 | 38.58 | 38.58 | 38.38 | 38.42 | 231,192 | +0.03(+0.08%) |
Mar 16, 2017 | 38.46 | 38.47 | 38.30 | 38.39 | 164,837 | +0.12(+0.32%) |
Mar 15, 2017 | 38.12 | 38.35 | 37.99 | 38.27 | 149,108 | +0.24(+0.64%) |
Mar 14, 2017 | 38.12 | 38.12 | 37.88 | 38.02 | 217,947 | -0.12(-0.32%) |
Mar 13, 2017 | 38.09 | 38.16 | 38.07 | 38.15 | 167,696 | +0.08(+0.22%) |
Mar 10, 2017 | 38.09 | 38.15 | 37.91 | 38.06 | 272,293 | +0.16(+0.42%) |
Mar 09, 2017 | 37.89 | 37.95 | 37.70 | 37.90 | 179,577 | +0.01(+0.02%) |
Mar 08, 2017 | 37.91 | 38.03 | 37.87 | 37.89 | 137,228 | +0.02(+0.05%) |
Mar 07, 2017 | 37.85 | 38.01 | 37.80 | 37.88 | 208,980 | +0.04(+0.10%) |
Mar 06, 2017 | 37.79 | 37.90 | 37.68 | 37.84 | 172,427 | -0.07(-0.20%) |
Mar 03, 2017 | 37.87 | 37.92 | 37.74 | 37.91 | 174,865 | +0.05(+0.12%) |
Mar 02, 2017 | 38.14 | 38.15 | 37.84 | 37.87 | 417,112 | -0.27(-0.71%) |
Mar 01, 2017 | 37.87 | 38.18 | 37.78 | 38.14 | 499,522 | +0.52(+1.39%) |
Feb 28, 2017 | 37.86 | 37.86 | 37.56 | 37.61 | 827,407 | -0.21(-0.55%) |
Feb 27, 2017 | 37.81 | 37.84 | 37.70 | 37.82 | 241,282 | +0.01(+0.03%) |
Feb 24, 2017 | 37.69 | 37.81 | 37.42 | 37.81 | 228,529 | +0.07(+0.17%) |
Feb 23, 2017 | 37.91 | 37.91 | 37.56 | 37.74 | 222,239 | -0.09(-0.25%) |
Feb 22, 2017 | 37.75 | 37.84 | 37.66 | 37.84 | 179,469 | +0.06(+0.15%) |
Feb 21, 2017 | 37.70 | 37.79 | 37.62 | 37.78 | 575,907 | +0.21(+0.55%) |
Feb 17, 2017 | 37.58 | 37.58 | 37.58 | 0 | +0.12(+0.32%) | |
Feb 16, 2017 | 37.47 | 37.55 | 37.36 | 37.46 | 223,087 | +0.06(+0.15%) |
Feb 15, 2017 | 37.27 | 37.44 | 37.19 | 37.40 | 350,209 | +0.15(+0.40%) |
Feb 14, 2017 | 37.13 | 37.25 | 37.00 | 37.25 | 315,916 | +0.15(+0.40%) |
Feb 13, 2017 | 37.04 | 37.18 | 37.02 | 37.10 | 248,392 | +0.20(+0.53%) |
Feb 10, 2017 | 36.94 | 36.98 | 36.78 | 36.91 | 254,361 | +0.08(+0.23%) |
Feb 09, 2017 | 36.71 | 36.90 | 36.65 | 36.82 | 210,723 | +0.18(+0.48%) |
Feb 08, 2017 | 36.61 | 36.71 | 36.46 | 36.65 | 391,429 | +0.06(+0.15%) |
Feb 07, 2017 | 36.53 | 36.67 | 36.49 | 36.59 | 227,411 | +0.15(+0.42%) |
Feb 06, 2017 | 36.37 | 36.45 | 36.28 | 36.43 | 191,763 | +0.01(+0.04%) |
Feb 03, 2017 | 36.34 | 36.44 | 36.26 | 36.42 | 369,040 | +0.31(+0.86%) |
Feb 02, 2017 | 36.05 | 36.21 | 35.92 | 36.11 | 388,770 | +0.01(+0.02%) |
Feb 01, 2017 | 36.19 | 36.25 | 35.90 | 36.10 | 357,992 | +0.27(+0.75%) |
Jan 31, 2017 | 35.87 | 35.91 | 35.65 | 35.83 | 184,143 | -0.20(-0.54%) |
Jan 30, 2017 | 36.21 | 36.21 | 35.79 | 36.03 | 314,126 | -0.26(-0.72%) |
Jan 27, 2017 | 36.33 | 36.37 | 36.23 | 36.29 | 235,650 | +0.07(+0.21%) |
Jan 26, 2017 | 36.35 | 36.39 | 36.10 | 36.22 | 200,445 | -0.07(-0.21%) |
Jan 25, 2017 | 36.18 | 36.31 | 36.13 | 36.29 | 313,798 | +0.37(+1.04%) |
Jan 24, 2017 | 35.60 | 35.97 | 35.57 | 35.92 | 202,924 | +0.39(+1.10%) |
Jan 23, 2017 | 35.47 | 35.56 | 35.31 | 35.53 | 124,982 | +0.04(+0.11%) |
Jan 20, 2017 | 35.49 | 35.58 | 35.41 | 35.49 | 118,884 | +0.14(+0.40%) |
Jan 19, 2017 | 35.41 | 35.53 | 35.28 | 35.35 | 92,768 | -0.07(-0.21%) |
Jan 18, 2017 | 35.39 | 35.43 | 35.27 | 35.42 | 124,161 | +0.14(+0.40%) |
Jan 17, 2017 | 35.42 | 35.42 | 35.19 | 35.28 | 166,011 | -0.19(-0.53%) |
Jan 13, 2017 | 35.47 | 35.47 | 35.47 | 0 | +0.11(+0.32%) | |
Jan 12, 2017 | 35.35 | 35.37 | 34.96 | 35.36 | 135,543 | -0.07(-0.21%) |
Jan 11, 2017 | 35.26 | 35.45 | 35.20 | 35.43 | 178,019 | +0.20(+0.56%) |
Jan 10, 2017 | 35.27 | 35.38 | 35.16 | 35.24 | 267,236 | +0.00(+0.00%) |
Jan 09, 2017 | 35.21 | 35.33 | 35.21 | 35.24 | 158,823 | +0.09(+0.27%) |
Jan 06, 2017 | 35.00 | 35.24 | 34.81 | 35.14 | 262,399 | +0.28(+0.80%) |
Jan 05, 2017 | 34.81 | 34.98 | 34.74 | 34.86 | 165,753 | +0.03(+0.08%) |
Jan 04, 2017 | 34.69 | 34.87 | 34.69 | 34.84 | 136,091 | +0.20(+0.59%) |
Jan 03, 2017 | 34.58 | 34.79 | 34.39 | 34.63 | 671,937 | +0.23(+0.68%) |
Dec 30, 2016 | 34.40 | 34.40 | 34.40 | 0 | -0.27(-0.78%) | |
Dec 29, 2016 | 34.61 | 34.72 | 34.54 | 34.67 | 122,552 | +0.01(+0.03%) |
Dec 28, 2016 | 35.08 | 35.08 | 34.62 | 34.66 | 123,282 | -0.33(-0.95%) |
Dec 27, 2016 | 34.90 | 35.14 | 34.90 | 34.99 | 160,783 | +0.16(+0.45%) |
Dec 23, 2016 | 34.84 | 34.84 | 34.84 | 0 | +0.07(+0.19%) | |
Dec 22, 2016 | 34.97 | 34.97 | 34.68 | 34.77 | 113,103 | -0.18(-0.51%) |
Dec 21, 2016 | 35.01 | 35.01 | 34.85 | 34.95 | 115,588 | -0.03(-0.08%) |
Dec 20, 2016 | 35.00 | 35.07 | 34.90 | 34.97 | 163,940 | +0.09(+0.26%) |
Dec 19, 2016 | 34.75 | 35.03 | 34.68 | 34.88 | 123,848 | +0.18(+0.52%) |
Dec 16, 2016 | 35.03 | 35.03 | 34.63 | 34.70 | 145,443 | -0.23(-0.66%) |
Dec 15, 2016 | 34.92 | 35.13 | 34.84 | 34.93 | 189,235 | +0.14(+0.40%) |
Dec 14, 2016 | 34.95 | 35.05 | 34.73 | 34.79 | 169,633 | -0.11(-0.32%) |
Dec 13, 2016 | 34.63 | 35.09 | 34.60 | 34.91 | 175,497 | +0.41(+1.19%) |
Dec 12, 2016 | 34.55 | 34.59 | 34.35 | 34.50 | 122,477 | -0.16(-0.46%) |
Dec 09, 2016 | 34.61 | 34.67 | 34.54 | 34.66 | 124,638 | +0.19(+0.54%) |
Dec 08, 2016 | 34.35 | 34.59 | 34.28 | 34.47 | 131,078 | +0.18(+0.54%) |
Dec 07, 2016 | 33.67 | 34.34 | 33.67 | 34.29 | 155,837 | +0.60(+1.77%) |
Dec 06, 2016 | 33.69 | 33.75 | 33.53 | 33.69 | 93,462 | +0.11(+0.33%) |
Dec 05, 2016 | 33.42 | 33.69 | 33.32 | 33.58 | 107,801 | +0.34(+1.03%) |
Dec 02, 2016 | 33.00 | 33.31 | 32.95 | 33.23 | 281,897 | +0.14(+0.42%) |
Dec 01, 2016 | 33.92 | 33.93 | 32.98 | 33.09 | 246,343 | -0.83(-2.44%) |
Nov 30, 2016 | 34.36 | 34.37 | 33.89 | 33.92 | 242,174 | -0.37(-1.08%) |
Nov 29, 2016 | 34.26 | 34.45 | 34.16 | 34.29 | 291,706 | +0.05(+0.14%) |
Nov 28, 2016 | 34.28 | 34.43 | 34.22 | 34.25 | 229,638 | -0.05(-0.14%) |
Nov 25, 2016 | 34.24 | 34.29 | 34.17 | 34.29 | 269,264 | +0.12(+0.35%) |
Nov 23, 2016 | 34.17 | 34.17 | 34.17 | 0 | -0.11(-0.33%) | |
Nov 22, 2016 | 34.46 | 34.46 | 34.22 | 34.28 | 248,586 | +0.04(+0.11%) |
Nov 21, 2016 | 34.14 | 34.28 | 33.99 | 34.25 | 377,732 | +0.30(+0.88%) |
Nov 18, 2016 | 34.01 | 34.13 | 33.89 | 33.95 | 204,108 | -0.05(-0.14%) |
Nov 17, 2016 | 33.83 | 34.00 | 33.73 | 34.00 | 321,360 | +0.30(+0.88%) |
Nov 16, 2016 | 33.33 | 33.75 | 33.33 | 33.70 | 207,657 | +0.25(+0.75%) |
Nov 15, 2016 | 33.21 | 33.58 | 33.21 | 33.45 | 298,935 | +0.46(+1.41%) |
Nov 14, 2016 | 33.54 | 33.54 | 32.82 | 32.98 | 760,732 | -0.51(-1.53%) |
Nov 11, 2016 | 33.18 | 33.50 | 33.06 | 33.49 | 128,482 | +0.26(+0.78%) |
Nov 10, 2016 | 33.91 | 34.00 | 32.82 | 33.23 | 291,198 | -0.47(-1.41%) |
Nov 09, 2016 | 33.09 | 33.80 | 32.98 | 33.71 | 205,984 | -0.03(-0.08%) |
Nov 08, 2016 | 33.57 | 33.91 | 33.48 | 33.74 | 121,728 | +0.12(+0.36%) |
Nov 07, 2016 | 33.34 | 33.61 | 33.33 | 33.61 | 128,478 | +0.77(+2.35%) |
Nov 04, 2016 | 32.85 | 33.16 | 32.78 | 32.84 | 135,741 | -0.12(-0.37%) |
Nov 03, 2016 | 33.11 | 33.20 | 32.90 | 32.96 | 102,257 | -0.25(-0.76%) |
Nov 02, 2016 | 33.43 | 33.51 | 33.12 | 33.22 | 93,257 | -0.24(-0.70%) |
Nov 01, 2016 | 33.76 | 33.77 | 33.22 | 33.45 | 197,352 | -0.27(-0.79%) |
Oct 31, 2016 | 33.88 | 33.88 | 33.73 | 33.72 | 185,913 | -0.01(-0.03%) |
Oct 28, 2016 | 33.78 | 34.06 | 33.65 | 33.73 | 166,907 | +0.01(+0.03%) |
Oct 27, 2016 | 34.02 | 34.07 | 33.70 | 33.72 | 82,484 | -0.16(-0.47%) |
Oct 26, 2016 | 33.87 | 34.06 | 33.78 | 33.87 | 110,442 | -0.20(-0.57%) |
Oct 25, 2016 | 34.22 | 34.22 | 33.98 | 34.07 | 143,701 | -0.14(-0.41%) |
Oct 24, 2016 | 33.97 | 34.22 | 33.97 | 34.21 | 115,450 | +0.42(+1.24%) |
Oct 21, 2016 | 33.74 | 33.80 | 33.60 | 33.79 | 92,065 | +0.14(+0.41%) |
Oct 20, 2016 | 33.68 | 33.68 | 33.47 | 33.65 | 125,445 | -0.06(-0.17%) |
Oct 19, 2016 | 33.65 | 33.75 | 33.61 | 33.71 | 228,858 | +0.06(+0.17%) |
Oct 18, 2016 | 33.73 | 33.80 | 33.62 | 33.65 | 93,201 | +0.19(+0.56%) |
Oct 17, 2016 | 33.55 | 33.61 | 33.44 | 33.47 | 62,226 | -0.07(-0.22%) |
Oct 14, 2016 | 33.58 | 33.77 | 33.49 | 33.54 | 137,407 | +0.10(+0.31%) |
Oct 13, 2016 | 33.45 | 33.52 | 33.13 | 33.44 | 200,842 | -0.22(-0.66%) |
Oct 12, 2016 | 33.66 | 33.74 | 33.46 | 33.66 | 90,655 | +0.03(+0.08%) |
Oct 11, 2016 | 34.10 | 34.10 | 33.49 | 33.63 | 301,581 | -0.46(-1.36%) |
Oct 10, 2016 | 34.07 | 34.21 | 34.07 | 34.10 | 114,776 | +0.22(+0.66%) |
Oct 07, 2016 | 34.00 | 34.06 | 33.70 | 33.87 | 73,091 | -0.11(-0.33%) |
Oct 06, 2016 | 33.94 | 34.00 | 33.78 | 33.99 | 221,401 | +0.05(+0.14%) |
Oct 05, 2016 | 33.84 | 34.02 | 33.79 | 33.94 | 205,587 | +0.17(+0.50%) |
Oct 04, 2016 | 33.92 | 34.00 | 33.65 | 33.77 | 95,931 | -0.06(-0.19%) |
Oct 03, 2016 | 33.90 | 33.92 | 33.74 | 33.84 | 288,902 | -0.12(-0.36%) |
Sep 30, 2016 | 33.81 | 34.02 | 33.75 | 33.96 | 114,631 | +0.23(+0.69%) |
Sep 29, 2016 | 33.93 | 33.97 | 33.63 | 33.73 | 322,863 | -0.21(-0.63%) |
Sep 28, 2016 | 33.87 | 33.96 | 33.74 | 33.94 | 107,276 | +0.12(+0.36%) |
Sep 27, 2016 | 33.45 | 33.83 | 33.45 | 33.82 | 77,409 | +0.35(+1.06%) |
Sep 26, 2016 | 33.49 | 33.56 | 33.36 | 33.47 | 93,193 | -0.20(-0.61%) |
Sep 23, 2016 | 33.91 | 33.91 | 33.61 | 33.67 | 80,845 | -0.30(-0.88%) |
Sep 22, 2016 | 33.92 | 34.00 | 33.89 | 33.97 | 168,550 | +0.25(+0.74%) |
Sep 21, 2016 | 33.51 | 33.75 | 33.37 | 33.72 | 100,213 | +0.31(+0.94%) |
Sep 20, 2016 | 33.49 | 33.52 | 33.33 | 33.40 | 82,685 | +0.05(+0.15%) |
Sep 19, 2016 | 33.51 | 33.71 | 33.33 | 33.35 | 150,600 | -0.05(-0.14%) |
Sep 16, 2016 | 33.55 | 33.55 | 33.26 | 33.40 | 88,357 | -0.10(-0.31%) |
Sep 15, 2016 | 33.03 | 33.57 | 32.99 | 33.51 | 93,963 | +0.53(+1.60%) |
Sep 14, 2016 | 32.82 | 33.15 | 32.82 | 32.98 | 83,865 | +0.19(+0.56%) |
Sep 13, 2016 | 32.97 | 33.01 | 32.69 | 32.79 | 91,746 | -0.25(-0.76%) |
Sep 12, 2016 | 32.37 | 33.05 | 32.20 | 33.04 | 149,482 | +0.51(+1.57%) |
Sep 09, 2016 | 32.87 | 33.13 | 32.53 | 32.53 | 139,129 | -0.78(-2.34%) |
Sep 08, 2016 | 33.48 | 33.48 | 33.24 | 33.31 | 91,318 | -0.27(-0.80%) |
Sep 07, 2016 | 33.50 | 33.61 | 33.44 | 33.58 | 130,821 | +0.07(+0.22%) |
Sep 06, 2016 | 33.41 | 33.50 | 33.34 | 33.50 | 94,611 | +0.13(+0.39%) |
Sep 02, 2016 | 33.35 | 33.38 | 33.38 | 33.38 | 75,675 | +0.17(+0.50%) |
Sep 01, 2016 | 33.06 | 33.22 | 32.97 | 33.21 | 96,337 | +0.13(+0.39%) |
Aug 31, 2016 | 33.11 | 33.13 | 32.97 | 33.08 | 78,590 | -0.06(-0.17%) |
Aug 30, 2016 | 33.15 | 33.24 | 33.04 | 33.13 | 42,948 | -0.06(-0.17%) |
Aug 29, 2016 | 33.13 | 33.29 | 33.12 | 33.19 | 77,885 | +0.08(+0.25%) |
Aug 26, 2016 | 33.10 | 33.32 | 32.95 | 33.11 | 90,873 | +0.04(+0.11%) |
Aug 25, 2016 | 32.94 | 33.10 | 32.88 | 33.07 | 54,418 | +0.06(+0.17%) |
Aug 24, 2016 | 33.16 | 33.18 | 32.95 | 33.01 | 50,941 | -0.18(-0.53%) |
Aug 23, 2016 | 33.15 | 33.26 | 33.15 | 33.19 | 72,756 | +0.16(+0.48%) |
Aug 22, 2016 | 33.00 | 33.08 | 32.89 | 33.03 | 192,270 | -0.01(-0.03%) |
Aug 19, 2016 | 32.94 | 33.07 | 32.85 | 33.04 | 69,614 | +0.06(+0.20%) |
Aug 18, 2016 | 32.91 | 32.99 | 32.86 | 32.98 | 49,209 | +0.07(+0.23%) |
Aug 17, 2016 | 32.98 | 33.01 | 32.74 | 32.90 | 75,290 | -0.06(-0.17%) |
Aug 16, 2016 | 33.07 | 33.07 | 32.96 | 32.96 | 205,675 | -0.18(-0.53%) |
Aug 15, 2016 | 33.00 | 33.21 | 33.00 | 33.13 | 104,893 | +0.19(+0.56%) |
Aug 12, 2016 | 32.90 | 32.96 | 32.87 | 32.95 | 79,677 | -0.02(-0.06%) |
Aug 11, 2016 | 32.97 | 33.03 | 32.90 | 32.97 | 81,436 | +0.12(+0.37%) |
Aug 10, 2016 | 32.95 | 32.96 | 32.78 | 32.85 | 130,813 | -0.09(-0.28%) |
Aug 09, 2016 | 32.91 | 33.04 | 32.86 | 32.94 | 182,749 | +0.03(+0.08%) |
Aug 08, 2016 | 32.93 | 32.98 | 32.79 | 32.91 | 58,894 | +0.04(+0.11%) |
Aug 05, 2016 | 32.60 | 32.89 | 32.60 | 32.88 | 134,423 | +0.37(+1.14%) |
Aug 04, 2016 | 32.36 | 32.55 | 32.25 | 32.50 | 110,322 | +0.19(+0.60%) |
Aug 03, 2016 | 32.12 | 32.31 | 32.12 | 32.31 | 41,226 | +0.14(+0.43%) |
Aug 02, 2016 | 32.45 | 32.50 | 32.06 | 32.17 | 129,361 | -0.31(-0.97%) |
Aug 01, 2016 | 32.37 | 32.55 | 32.34 | 32.49 | 93,788 | +0.11(+0.34%) |
Jul 29, 2016 | 32.42 | 32.45 | 32.27 | 32.37 | 81,391 | +0.04(+0.11%) |
Jul 28, 2016 | 32.33 | 32.39 | 32.19 | 32.34 | 54,292 | +0.09(+0.29%) |
Jul 27, 2016 | 32.37 | 32.37 | 32.11 | 32.25 | 110,210 | +0.25(+0.78%) |
Jul 26, 2016 | 31.88 | 32.08 | 31.81 | 32.00 | 54,051 | +0.14(+0.44%) |
Jul 25, 2016 | 31.87 | 31.90 | 31.76 | 31.86 | 180,985 | -0.04(-0.12%) |
Jul 22, 2016 | 31.73 | 31.89 | 31.58 | 31.89 | 54,203 | +0.19(+0.61%) |
Jul 21, 2016 | 31.90 | 31.95 | 31.63 | 31.70 | 52,649 | -0.19(-0.61%) |
Jul 20, 2016 | 31.70 | 31.95 | 31.64 | 31.89 | 479,236 | +0.44(+1.41%) |
Jul 19, 2016 | 31.47 | 31.52 | 31.41 | 31.45 | 48,198 | -0.05(-0.15%) |
Jul 18, 2016 | 31.34 | 31.54 | 31.34 | 31.49 | 71,072 | +0.19(+0.62%) |
Jul 15, 2016 | 31.40 | 31.44 | 31.22 | 31.30 | 57,682 | -0.05(-0.17%) |
Jul 14, 2016 | 31.30 | 31.39 | 31.26 | 31.35 | 65,257 | +0.23(+0.73%) |
Jul 13, 2016 | 31.22 | 31.26 | 31.11 | 31.12 | 101,902 | -0.05(-0.15%) |
Jul 12, 2016 | 30.99 | 31.17 | 30.99 | 31.17 | 210,355 | +0.33(+1.08%) |
Jul 11, 2016 | 30.76 | 30.94 | 30.75 | 30.84 | 103,340 | +0.21(+0.70%) |
Jul 08, 2016 | 30.32 | 30.66 | 30.10 | 30.62 | 112,152 | +0.53(+1.75%) |
Jul 07, 2016 | 30.05 | 30.23 | 29.98 | 30.10 | 228,823 | +0.09(+0.31%) |
Jul 06, 2016 | 29.70 | 30.01 | 29.60 | 30.00 | 49,512 | +0.18(+0.59%) |
Jul 05, 2016 | 29.92 | 29.95 | 29.71 | 29.83 | 129,893 | -0.27(-0.89%) |
Jul 01, 2016 | 30.05 | 30.10 | 30.10 | 30.10 | 50,954 | +0.10(+0.34%) |
Jun 30, 2016 | 29.75 | 30.02 | 29.69 | 29.99 | 75,517 | +0.31(+1.03%) |
Jun 29, 2016 | 29.44 | 29.76 | 29.41 | 29.69 | 206,380 | +0.52(+1.78%) |
Jun 28, 2016 | 28.94 | 29.21 | 28.90 | 29.17 | 120,699 | +0.53(+1.84%) |
Jun 27, 2016 | 29.15 | 29.25 | 28.49 | 28.64 | 217,222 | -0.77(-2.61%) |
Jun 24, 2016 | 29.57 | 30.01 | 29.31 | 29.41 | 193,761 | -1.31(-4.25%) |
Jun 23, 2016 | 30.48 | 30.73 | 30.36 | 30.72 | 103,656 | +0.45(+1.50%) |
Jun 22, 2016 | 30.39 | 30.50 | 30.21 | 30.26 | 122,605 | -0.13(-0.43%) |
Jun 21, 2016 | 30.28 | 30.45 | 30.27 | 30.39 | 54,805 | +0.17(+0.55%) |
Jun 20, 2016 | 30.31 | 30.48 | 30.21 | 30.23 | 38,971 | +0.21(+0.71%) |
Jun 17, 2016 | 30.30 | 30.30 | 29.94 | 30.01 | 52,777 | -0.29(-0.96%) |
Jun 16, 2016 | 30.10 | 30.34 | 29.87 | 30.30 | 139,283 | +0.04(+0.12%) |
Jun 15, 2016 | 30.35 | 30.43 | 30.23 | 30.27 | 44,450 | -0.02(-0.06%) |
Jun 14, 2016 | 30.18 | 30.39 | 30.12 | 30.28 | 39,361 | +0.00(+0.00%) |
Jun 13, 2016 | 30.39 | 30.52 | 30.13 | 30.28 | 49,592 | -0.28(-0.91%) |
Jun 10, 2016 | 30.63 | 30.71 | 30.46 | 30.56 | 42,448 | -0.36(-1.16%) |
Jun 09, 2016 | 30.83 | 30.92 | 30.74 | 30.92 | 56,528 | -0.01(-0.03%) |
Jun 08, 2016 | 30.91 | 30.96 | 30.79 | 30.93 | 52,148 | +0.10(+0.33%) |
Jun 07, 2016 | 30.86 | 30.95 | 30.83 | 30.83 | 154,988 | +0.02(+0.06%) |
Jun 06, 2016 | 30.69 | 30.86 | 30.69 | 30.81 | 26,902 | +0.15(+0.48%) |
Jun 03, 2016 | 30.72 | 30.76 | 30.51 | 30.66 | 55,821 | -0.07(-0.24%) |
Jun 02, 2016 | 30.69 | 30.76 | 30.54 | 30.74 | 37,044 | +0.00(+0.00%) |
Jun 01, 2016 | 30.67 | 30.82 | 30.61 | 30.74 | 112,864 | -0.07(-0.24%) |
May 31, 2016 | 30.75 | 30.81 | 30.59 | 30.81 | 52,736 | +0.09(+0.30%) |
May 27, 2016 | 30.53 | 30.72 | 30.72 | 30.72 | 47,019 | +0.18(+0.57%) |
May 26, 2016 | 30.51 | 30.60 | 30.41 | 30.54 | 46,228 | +0.04(+0.12%) |
May 25, 2016 | 30.44 | 30.55 | 30.37 | 30.51 | 101,829 | +0.23(+0.76%) |
May 24, 2016 | 29.76 | 30.29 | 29.76 | 30.27 | 118,830 | +0.66(+2.24%) |
May 23, 2016 | 29.64 | 29.78 | 29.61 | 29.61 | 65,122 | -0.02(-0.06%) |
May 20, 2016 | 29.43 | 29.72 | 29.43 | 29.63 | 41,647 | +0.39(+1.33%) |
May 19, 2016 | 29.36 | 29.42 | 29.07 | 29.24 | 64,528 | -0.18(-0.63%) |
May 18, 2016 | 29.22 | 29.59 | 29.21 | 29.43 | 48,084 | +0.19(+0.66%) |
May 17, 2016 | 29.55 | 29.65 | 29.18 | 29.23 | 51,512 | -0.32(-1.09%) |
May 16, 2016 | 29.24 | 29.68 | 29.24 | 29.55 | 75,796 | +0.39(+1.33%) |
May 13, 2016 | 29.23 | 29.43 | 29.12 | 29.17 | 54,949 | -0.08(-0.28%) |
May 12, 2016 | 29.46 | 29.47 | 29.05 | 29.25 | 102,422 | -0.15(-0.50%) |
May 11, 2016 | 29.55 | 29.71 | 29.40 | 29.40 | 63,382 | -0.19(-0.65%) |
May 10, 2016 | 29.27 | 29.59 | 29.27 | 29.59 | 116,059 | +0.41(+1.39%) |
May 09, 2016 | 29.23 | 29.34 | 29.19 | 29.19 | 107,665 | -0.03(-0.09%) |
May 06, 2016 | 28.99 | 29.21 | 28.85 | 29.21 | 37,600 | +0.21(+0.73%) |
May 05, 2016 | 29.12 | 29.14 | 28.95 | 29.00 | 72,791 | +0.01(+0.03%) |
May 04, 2016 | 29.02 | 29.14 | 28.90 | 28.99 | 81,278 | -0.15(-0.51%) |
May 03, 2016 | 29.24 | 29.29 | 29.03 | 29.14 | 433,072 | -0.25(-0.85%) |