Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.77 | 31.77 | 31.57 | 31.64 | 472,017 | -0.14(-0.43%) |
Apr 27, 2017 | 31.64 | 31.80 | 31.52 | 31.77 | 428,228 | +0.18(+0.58%) |
Apr 26, 2017 | 31.28 | 31.64 | 31.23 | 31.59 | 687,584 | +0.38(+1.23%) |
Apr 25, 2017 | 31.16 | 31.31 | 30.95 | 31.21 | 714,259 | +0.12(+0.38%) |
Apr 24, 2017 | 31.24 | 31.29 | 31.04 | 31.09 | 556,565 | +0.12(+0.38%) |
Apr 21, 2017 | 30.94 | 31.04 | 30.78 | 30.97 | 672,616 | +0.01(+0.03%) |
Apr 20, 2017 | 30.59 | 31.02 | 30.41 | 30.96 | 664,272 | +0.46(+1.50%) |
Apr 19, 2017 | 30.58 | 30.58 | 30.25 | 30.50 | 746,380 | +0.10(+0.33%) |
Apr 18, 2017 | 30.75 | 30.77 | 30.34 | 30.40 | 965,105 | -0.61(-1.97%) |
Apr 17, 2017 | 30.81 | 31.02 | 30.71 | 31.02 | 428,231 | +0.24(+0.77%) |
Apr 13, 2017 | 31.18 | 31.23 | 30.74 | 30.78 | 511,239 | -0.45(-1.43%) |
Apr 12, 2017 | 31.63 | 31.63 | 31.12 | 31.23 | 452,642 | -0.43(-1.36%) |
Apr 11, 2017 | 31.61 | 31.75 | 31.49 | 31.66 | 473,542 | +0.29(+0.93%) |
Apr 10, 2017 | 30.51 | 31.59 | 30.44 | 31.36 | 995,812 | +0.15(+0.47%) |
Apr 07, 2017 | 31.14 | 31.25 | 30.90 | 31.22 | 692,801 | +0.08(+0.26%) |
Apr 06, 2017 | 30.78 | 31.14 | 30.71 | 31.13 | 680,986 | +0.37(+1.22%) |
Apr 05, 2017 | 31.25 | 31.31 | 30.75 | 30.76 | 527,034 | -0.36(-1.14%) |
Apr 04, 2017 | 31.37 | 31.38 | 30.99 | 31.12 | 454,346 | -0.23(-0.73%) |
Apr 03, 2017 | 31.65 | 31.76 | 31.23 | 31.34 | 595,094 | -0.25(-0.78%) |
Mar 31, 2017 | 31.28 | 31.76 | 31.26 | 31.59 | 915,415 | +0.27(+0.87%) |
Mar 30, 2017 | 31.35 | 31.43 | 31.23 | 31.32 | 433,922 | +0.04(+0.12%) |
Mar 29, 2017 | 31.37 | 31.51 | 31.28 | 31.28 | 456,064 | -0.11(-0.35%) |
Mar 28, 2017 | 31.52 | 31.63 | 31.14 | 31.39 | 506,847 | -0.14(-0.43%) |
Mar 27, 2017 | 30.94 | 31.57 | 30.91 | 31.53 | 880,875 | +0.40(+1.29%) |
Mar 24, 2017 | 30.99 | 31.23 | 30.92 | 31.13 | 651,980 | +0.14(+0.44%) |
Mar 23, 2017 | 30.96 | 31.12 | 30.91 | 30.99 | 638,580 | +0.04(+0.12%) |
Mar 22, 2017 | 31.63 | 31.93 | 30.90 | 30.95 | 863,136 | -0.71(-2.25%) |
Mar 21, 2017 | 31.99 | 32.15 | 31.62 | 31.66 | 514,760 | -0.34(-1.06%) |
Mar 20, 2017 | 31.80 | 32.28 | 31.74 | 32.00 | 1,052,650 | +0.19(+0.60%) |
Mar 17, 2017 | 31.94 | 32.05 | 31.67 | 31.81 | 2,426,060 | -0.17(-0.54%) |
Mar 16, 2017 | 33.01 | 33.33 | 31.97 | 31.98 | 1,505,663 | -0.73(-2.23%) |
Mar 15, 2017 | 32.48 | 32.80 | 32.28 | 32.71 | 940,599 | +0.25(+0.76%) |
Mar 14, 2017 | 32.50 | 32.70 | 32.27 | 32.47 | 503,432 | -0.22(-0.67%) |
Mar 13, 2017 | 32.26 | 32.70 | 32.26 | 32.69 | 598,957 | +0.42(+1.29%) |
Mar 10, 2017 | 32.34 | 32.60 | 32.10 | 32.27 | 554,159 | +0.02(+0.06%) |
Mar 09, 2017 | 32.40 | 32.47 | 32.18 | 32.25 | 519,264 | -0.13(-0.39%) |
Mar 08, 2017 | 32.25 | 32.70 | 32.25 | 32.38 | 490,657 | +0.16(+0.51%) |
Mar 07, 2017 | 32.27 | 32.39 | 32.11 | 32.21 | 551,756 | -0.21(-0.64%) |
Mar 06, 2017 | 33.13 | 33.13 | 32.42 | 32.42 | 515,872 | -0.82(-2.45%) |
Mar 03, 2017 | 33.27 | 33.29 | 33.05 | 33.24 | 725,087 | +0.06(+0.19%) |
Mar 02, 2017 | 33.01 | 33.25 | 32.72 | 33.18 | 762,899 | +0.11(+0.33%) |
Mar 01, 2017 | 33.03 | 33.17 | 32.57 | 33.07 | 884,547 | +0.36(+1.11%) |
Feb 28, 2017 | 32.63 | 32.83 | 32.24 | 32.70 | 782,175 | -0.08(-0.25%) |
Feb 27, 2017 | 32.88 | 32.99 | 32.61 | 32.79 | 420,316 | -0.09(-0.28%) |
Feb 24, 2017 | 32.63 | 32.89 | 32.50 | 32.88 | 436,916 | +0.21(+0.64%) |
Feb 23, 2017 | 32.67 | 32.88 | 32.52 | 32.67 | 795,330 | +0.09(+0.28%) |
Feb 22, 2017 | 32.60 | 32.86 | 32.56 | 32.58 | 867,672 | -0.02(-0.06%) |
Feb 21, 2017 | 31.72 | 32.66 | 31.59 | 32.60 | 1,162,244 | +0.96(+3.04%) |
Feb 17, 2017 | 31.63 | 31.63 | 31.63 | 0 | +0.33(+1.04%) | |
Feb 16, 2017 | 31.50 | 31.72 | 31.24 | 31.31 | 1,182,764 | -0.34(-1.09%) |
Feb 15, 2017 | 31.26 | 31.96 | 30.67 | 31.65 | 2,410,605 | -1.04(-3.19%) |
Feb 14, 2017 | 32.48 | 32.74 | 32.28 | 32.70 | 1,770,496 | +0.20(+0.61%) |
Feb 13, 2017 | 32.69 | 32.80 | 32.47 | 32.50 | 722,656 | -0.09(-0.28%) |
Feb 10, 2017 | 32.56 | 32.92 | 32.31 | 32.59 | 902,807 | +0.04(+0.11%) |
Feb 09, 2017 | 32.35 | 32.61 | 32.28 | 32.55 | 690,603 | +0.24(+0.73%) |
Feb 08, 2017 | 32.32 | 32.40 | 32.03 | 32.31 | 883,429 | +0.00(+0.00%) |
Feb 07, 2017 | 32.60 | 32.63 | 32.20 | 32.31 | 643,635 | -0.21(-0.64%) |
Feb 06, 2017 | 32.56 | 32.80 | 32.36 | 32.52 | 452,520 | -0.11(-0.33%) |
Feb 03, 2017 | 32.70 | 32.73 | 32.46 | 32.63 | 447,730 | +0.22(+0.67%) |
Feb 02, 2017 | 32.45 | 32.51 | 32.24 | 32.41 | 568,712 | -0.02(-0.06%) |
Feb 01, 2017 | 32.53 | 32.80 | 32.31 | 32.43 | 733,193 | -0.09(-0.28%) |
Jan 31, 2017 | 32.20 | 32.65 | 32.20 | 32.52 | 748,370 | +0.34(+1.04%) |
Jan 30, 2017 | 32.24 | 32.47 | 31.99 | 32.19 | 567,365 | -0.26(-0.81%) |
Jan 27, 2017 | 32.71 | 33.01 | 32.44 | 32.45 | 500,152 | -0.23(-0.69%) |
Jan 26, 2017 | 33.17 | 33.26 | 32.62 | 32.68 | 737,676 | -0.55(-1.66%) |
Jan 25, 2017 | 33.09 | 33.40 | 32.94 | 33.23 | 527,812 | +0.21(+0.63%) |
Jan 24, 2017 | 32.79 | 33.27 | 32.70 | 33.02 | 571,078 | +0.28(+0.86%) |
Jan 23, 2017 | 32.60 | 32.79 | 32.21 | 32.74 | 1,274,180 | +0.11(+0.33%) |
Jan 20, 2017 | 32.80 | 33.10 | 32.53 | 32.63 | 765,103 | -0.20(-0.61%) |
Jan 19, 2017 | 33.37 | 33.54 | 32.80 | 32.83 | 678,978 | -0.53(-1.60%) |
Jan 18, 2017 | 33.42 | 33.53 | 33.11 | 33.37 | 471,419 | +0.09(+0.27%) |
Jan 17, 2017 | 33.45 | 33.55 | 33.10 | 33.28 | 897,638 | -0.22(-0.65%) |
Jan 13, 2017 | 33.49 | 33.49 | 33.49 | 0 | +0.73(+2.24%) | |
Jan 12, 2017 | 32.73 | 32.91 | 32.53 | 32.76 | 758,570 | +0.02(+0.06%) |
Jan 11, 2017 | 32.94 | 33.02 | 32.50 | 32.74 | 676,797 | -0.29(-0.88%) |
Jan 10, 2017 | 32.74 | 33.11 | 32.55 | 33.03 | 896,089 | +0.36(+1.11%) |
Jan 09, 2017 | 32.89 | 33.07 | 32.66 | 32.67 | 852,071 | -0.27(-0.83%) |
Jan 06, 2017 | 33.07 | 33.26 | 32.91 | 32.94 | 405,066 | -0.13(-0.38%) |
Jan 05, 2017 | 33.47 | 33.47 | 33.02 | 33.07 | 571,843 | -0.36(-1.08%) |
Jan 04, 2017 | 32.96 | 33.49 | 32.91 | 33.43 | 735,806 | +0.53(+1.60%) |
Jan 03, 2017 | 32.16 | 33.03 | 31.97 | 32.90 | 721,694 | +0.92(+2.86%) |
Dec 30, 2016 | 31.99 | 31.99 | 31.99 | 0 | -0.27(-0.84%) | |
Dec 29, 2016 | 32.02 | 32.45 | 32.02 | 32.26 | 382,706 | +0.25(+0.79%) |
Dec 28, 2016 | 32.40 | 32.47 | 31.84 | 32.01 | 646,678 | -0.42(-1.29%) |
Dec 27, 2016 | 32.11 | 32.62 | 32.06 | 32.42 | 595,675 | +0.38(+1.19%) |
Dec 23, 2016 | 32.04 | 32.04 | 32.04 | 0 | +0.09(+0.28%) | |
Dec 22, 2016 | 31.92 | 32.10 | 31.47 | 31.95 | 561,787 | +0.11(+0.34%) |
Dec 21, 2016 | 31.87 | 31.98 | 31.64 | 31.84 | 366,508 | +0.05(+0.17%) |
Dec 20, 2016 | 31.81 | 32.03 | 31.59 | 31.79 | 392,275 | +0.05(+0.14%) |
Dec 19, 2016 | 31.56 | 31.99 | 31.47 | 31.74 | 389,205 | +0.08(+0.26%) |
Dec 16, 2016 | 31.76 | 32.11 | 31.58 | 31.66 | 1,066,463 | -0.02(-0.06%) |
Dec 15, 2016 | 31.53 | 31.83 | 31.14 | 31.68 | 507,471 | +0.10(+0.32%) |
Dec 14, 2016 | 32.16 | 32.40 | 31.38 | 31.58 | 892,897 | -0.60(-1.86%) |
Dec 13, 2016 | 31.96 | 32.24 | 31.73 | 32.18 | 617,843 | +0.45(+1.41%) |
Dec 12, 2016 | 31.79 | 32.04 | 31.52 | 31.73 | 563,528 | -0.04(-0.14%) |
Dec 09, 2016 | 31.68 | 31.85 | 31.44 | 31.77 | 419,654 | +0.39(+1.23%) |
Dec 08, 2016 | 30.91 | 31.50 | 30.72 | 31.39 | 649,350 | +0.60(+1.96%) |
Dec 07, 2016 | 30.78 | 30.94 | 30.48 | 30.78 | 337,680 | -0.04(-0.12%) |
Dec 06, 2016 | 30.84 | 30.96 | 30.60 | 30.82 | 316,688 | +0.07(+0.23%) |
Dec 05, 2016 | 30.67 | 30.87 | 30.53 | 30.75 | 496,180 | +0.25(+0.83%) |
Dec 02, 2016 | 30.87 | 31.04 | 30.48 | 30.50 | 481,587 | -0.28(-0.91%) |
Dec 01, 2016 | 30.51 | 30.86 | 30.40 | 30.78 | 665,737 | +0.26(+0.86%) |
Nov 30, 2016 | 30.83 | 31.06 | 30.51 | 30.51 | 1,120,790 | -0.34(-1.11%) |
Nov 29, 2016 | 30.88 | 31.19 | 30.74 | 30.86 | 575,507 | +0.10(+0.32%) |
Nov 28, 2016 | 30.85 | 31.04 | 30.60 | 30.76 | 898,439 | -0.18(-0.58%) |
Nov 25, 2016 | 30.86 | 31.10 | 30.83 | 30.94 | 329,871 | +0.12(+0.38%) |
Nov 23, 2016 | 30.82 | 30.82 | 30.82 | 0 | +0.23(+0.77%) | |
Nov 22, 2016 | 30.24 | 30.60 | 29.78 | 30.59 | 696,775 | +0.36(+1.19%) |
Nov 21, 2016 | 30.51 | 30.59 | 30.16 | 30.23 | 606,436 | -0.17(-0.56%) |
Nov 18, 2016 | 30.73 | 30.73 | 30.21 | 30.40 | 1,026,122 | -0.33(-1.08%) |
Nov 17, 2016 | 30.11 | 30.76 | 30.11 | 30.73 | 853,296 | +0.62(+2.06%) |
Nov 16, 2016 | 29.86 | 30.20 | 29.84 | 30.11 | 516,272 | +0.22(+0.72%) |
Nov 15, 2016 | 29.48 | 30.06 | 29.31 | 29.89 | 1,089,177 | +0.41(+1.40%) |
Nov 14, 2016 | 29.51 | 29.75 | 29.43 | 29.48 | 610,572 | +0.04(+0.12%) |
Nov 11, 2016 | 29.09 | 29.51 | 29.07 | 29.44 | 897,031 | +0.39(+1.33%) |
Nov 10, 2016 | 29.07 | 29.67 | 29.01 | 29.06 | 963,203 | +0.31(+1.06%) |
Nov 09, 2016 | 28.52 | 28.78 | 27.38 | 28.75 | 1,430,807 | -0.07(-0.25%) |
Nov 08, 2016 | 28.72 | 29.10 | 28.61 | 28.82 | 719,883 | +0.08(+0.28%) |
Nov 07, 2016 | 29.19 | 29.48 | 28.57 | 28.74 | 1,389,039 | -0.62(-2.11%) |
Nov 04, 2016 | 28.95 | 29.70 | 28.95 | 29.36 | 1,110,174 | +0.51(+1.78%) |
Nov 03, 2016 | 29.46 | 29.65 | 28.80 | 28.85 | 1,050,816 | -0.66(-2.23%) |
Nov 02, 2016 | 29.07 | 30.71 | 28.76 | 29.51 | 2,106,898 | +0.56(+1.93%) |
Nov 01, 2016 | 29.33 | 29.33 | 28.72 | 28.95 | 491,019 | -0.25(-0.86%) |
Oct 31, 2016 | 29.23 | 29.37 | 28.89 | 29.20 | 755,554 | +0.07(+0.25%) |
Oct 28, 2016 | 28.88 | 29.35 | 28.71 | 29.13 | 498,263 | +0.07(+0.25%) |
Oct 27, 2016 | 29.52 | 29.52 | 28.88 | 29.06 | 503,761 | -0.36(-1.22%) |
Oct 26, 2016 | 29.63 | 29.73 | 29.27 | 29.42 | 577,455 | -0.27(-0.91%) |
Oct 25, 2016 | 29.85 | 29.88 | 29.59 | 29.69 | 292,133 | -0.15(-0.51%) |
Oct 24, 2016 | 30.10 | 30.24 | 29.83 | 29.84 | 297,367 | +0.07(+0.24%) |
Oct 21, 2016 | 29.76 | 29.90 | 29.56 | 29.77 | 412,723 | -0.20(-0.66%) |
Oct 20, 2016 | 29.90 | 30.10 | 29.70 | 29.97 | 323,889 | +0.08(+0.27%) |
Oct 19, 2016 | 30.02 | 30.10 | 29.72 | 29.88 | 417,279 | -0.07(-0.24%) |
Oct 18, 2016 | 29.83 | 30.08 | 29.71 | 29.96 | 415,546 | +0.40(+1.34%) |
Oct 17, 2016 | 29.67 | 29.70 | 29.49 | 29.56 | 362,705 | -0.11(-0.36%) |
Oct 14, 2016 | 29.93 | 29.95 | 29.66 | 29.67 | 473,664 | -0.10(-0.33%) |
Oct 13, 2016 | 30.00 | 30.14 | 29.71 | 29.77 | 610,569 | -0.38(-1.25%) |
Oct 12, 2016 | 30.20 | 30.33 | 30.03 | 30.15 | 672,246 | +0.06(+0.21%) |
Oct 11, 2016 | 30.71 | 30.71 | 29.91 | 30.08 | 408,410 | -0.67(-2.19%) |
Oct 10, 2016 | 30.60 | 31.06 | 30.50 | 30.76 | 411,075 | +0.32(+1.03%) |
Oct 07, 2016 | 30.42 | 30.54 | 30.28 | 30.44 | 400,167 | +0.02(+0.06%) |
Oct 06, 2016 | 29.90 | 30.43 | 29.40 | 30.42 | 555,051 | +0.12(+0.39%) |
Oct 05, 2016 | 30.56 | 30.78 | 30.20 | 30.31 | 1,066,766 | -0.13(-0.41%) |
Oct 04, 2016 | 30.88 | 30.89 | 30.20 | 30.43 | 602,843 | -0.33(-1.08%) |
Oct 03, 2016 | 31.05 | 31.12 | 30.67 | 30.77 | 514,880 | -0.49(-1.55%) |
Sep 30, 2016 | 30.96 | 31.34 | 30.96 | 31.25 | 762,564 | +0.34(+1.11%) |
Sep 29, 2016 | 31.33 | 31.45 | 30.83 | 30.91 | 533,157 | -0.49(-1.55%) |
Sep 28, 2016 | 31.50 | 31.59 | 31.23 | 31.40 | 949,046 | -0.05(-0.14%) |
Sep 27, 2016 | 31.23 | 31.48 | 31.15 | 31.44 | 621,287 | +0.30(+0.95%) |
Sep 26, 2016 | 30.82 | 31.30 | 30.77 | 31.14 | 901,415 | +0.18(+0.58%) |
Sep 23, 2016 | 31.01 | 31.22 | 30.88 | 30.96 | 604,843 | -0.17(-0.55%) |
Sep 22, 2016 | 30.78 | 31.19 | 30.78 | 31.14 | 469,093 | +0.62(+2.03%) |
Sep 21, 2016 | 30.24 | 30.57 | 30.09 | 30.51 | 472,494 | +0.24(+0.80%) |
Sep 20, 2016 | 30.55 | 30.63 | 30.27 | 30.27 | 384,884 | -0.07(-0.24%) |
Sep 19, 2016 | 30.33 | 30.71 | 30.24 | 30.34 | 284,403 | +0.01(+0.03%) |
Sep 16, 2016 | 30.45 | 30.52 | 30.26 | 30.33 | 687,863 | -0.12(-0.38%) |
Sep 15, 2016 | 29.91 | 30.51 | 29.89 | 30.45 | 488,521 | +0.49(+1.65%) |
Sep 14, 2016 | 30.25 | 30.25 | 29.92 | 29.96 | 1,172,521 | -0.25(-0.83%) |
Sep 13, 2016 | 30.08 | 30.29 | 29.88 | 30.21 | 638,411 | +0.04(+0.13%) |
Sep 12, 2016 | 29.63 | 30.20 | 29.61 | 30.17 | 672,055 | +0.41(+1.38%) |
Sep 09, 2016 | 30.36 | 30.44 | 29.76 | 29.76 | 645,481 | -0.77(-2.52%) |
Sep 08, 2016 | 30.96 | 30.99 | 30.49 | 30.53 | 444,018 | -0.50(-1.61%) |
Sep 07, 2016 | 30.87 | 31.09 | 30.77 | 31.03 | 912,020 | +0.20(+0.64%) |
Sep 06, 2016 | 31.17 | 31.25 | 30.75 | 30.83 | 359,699 | -0.18(-0.58%) |
Sep 02, 2016 | 30.99 | 31.01 | 31.01 | 31.01 | 590,426 | +0.14(+0.46%) |
Sep 01, 2016 | 30.67 | 30.87 | 30.55 | 30.86 | 745,270 | +0.17(+0.55%) |
Aug 31, 2016 | 30.64 | 30.82 | 30.52 | 30.70 | 1,694,024 | -0.04(-0.12%) |
Aug 30, 2016 | 30.28 | 30.77 | 30.28 | 30.73 | 598,362 | +0.43(+1.41%) |
Aug 29, 2016 | 30.07 | 30.38 | 30.03 | 30.30 | 515,278 | +0.32(+1.07%) |
Aug 26, 2016 | 29.92 | 30.03 | 29.69 | 29.98 | 904,481 | +0.09(+0.30%) |
Aug 25, 2016 | 29.99 | 30.14 | 29.87 | 29.89 | 777,191 | -0.15(-0.51%) |
Aug 24, 2016 | 30.28 | 30.29 | 29.99 | 30.04 | 431,519 | -0.20(-0.65%) |
Aug 23, 2016 | 30.36 | 30.41 | 30.20 | 30.24 | 587,728 | -0.03(-0.09%) |
Aug 22, 2016 | 30.14 | 30.46 | 30.14 | 30.27 | 1,010,225 | +0.16(+0.53%) |
Aug 19, 2016 | 30.25 | 30.35 | 29.97 | 30.11 | 769,214 | -0.14(-0.47%) |
Aug 18, 2016 | 30.24 | 30.38 | 30.14 | 30.25 | 481,493 | -0.07(-0.24%) |
Aug 17, 2016 | 30.26 | 30.37 | 29.80 | 30.32 | 799,378 | +0.19(+0.62%) |
Aug 16, 2016 | 30.23 | 30.37 | 30.06 | 30.13 | 396,331 | -0.23(-0.76%) |
Aug 15, 2016 | 30.57 | 30.80 | 30.36 | 30.36 | 517,831 | -0.18(-0.59%) |
Aug 12, 2016 | 31.09 | 31.11 | 30.53 | 30.54 | 562,517 | -0.52(-1.67%) |
Aug 11, 2016 | 31.04 | 31.11 | 30.82 | 31.06 | 470,450 | +0.20(+0.64%) |
Aug 10, 2016 | 30.87 | 30.93 | 30.70 | 30.86 | 650,532 | +0.05(+0.17%) |
Aug 09, 2016 | 31.28 | 31.36 | 30.77 | 30.81 | 876,702 | -0.46(-1.48%) |
Aug 08, 2016 | 31.53 | 31.63 | 31.21 | 31.28 | 533,265 | -0.31(-0.99%) |
Aug 05, 2016 | 31.58 | 31.71 | 31.42 | 31.59 | 441,912 | +0.13(+0.43%) |
Aug 04, 2016 | 31.50 | 31.62 | 31.29 | 31.45 | 775,714 | -0.12(-0.37%) |
Aug 03, 2016 | 31.52 | 31.70 | 30.95 | 31.57 | 1,915,064 | +0.06(+0.20%) |
Aug 02, 2016 | 31.53 | 31.62 | 31.28 | 31.51 | 580,232 | -0.10(-0.31%) |
Aug 01, 2016 | 31.88 | 32.01 | 31.57 | 31.61 | 683,408 | -0.29(-0.90%) |
Jul 29, 2016 | 31.80 | 32.04 | 31.75 | 31.89 | 1,070,047 | +0.00(+0.00%) |
Jul 28, 2016 | 31.84 | 32.02 | 31.82 | 31.89 | 461,325 | -0.06(-0.20%) |
Jul 27, 2016 | 32.12 | 32.12 | 31.84 | 31.95 | 641,736 | -0.09(-0.28%) |
Jul 26, 2016 | 31.96 | 32.12 | 31.83 | 32.04 | 843,952 | +0.13(+0.42%) |
Jul 25, 2016 | 31.77 | 32.07 | 31.75 | 31.91 | 1,237,115 | +0.08(+0.25%) |
Jul 22, 2016 | 31.98 | 32.09 | 31.71 | 31.83 | 681,812 | -0.11(-0.34%) |
Jul 21, 2016 | 32.33 | 32.37 | 31.87 | 31.94 | 693,026 | -0.21(-0.67%) |
Jul 20, 2016 | 32.42 | 32.49 | 32.09 | 32.15 | 838,180 | -0.03(-0.08%) |
Jul 19, 2016 | 32.14 | 32.42 | 32.01 | 32.18 | 694,113 | -0.01(-0.03%) |
Jul 18, 2016 | 32.14 | 32.43 | 32.04 | 32.19 | 599,004 | +0.16(+0.50%) |
Jul 15, 2016 | 32.28 | 32.33 | 31.84 | 32.03 | 1,148,156 | -0.08(-0.25%) |
Jul 14, 2016 | 33.67 | 33.67 | 32.07 | 32.11 | 2,219,689 | -1.65(-4.89%) |
Jul 13, 2016 | 34.08 | 34.13 | 33.71 | 33.76 | 534,541 | -0.17(-0.50%) |
Jul 12, 2016 | 34.02 | 34.19 | 33.76 | 33.93 | 507,381 | -0.02(-0.05%) |
Jul 11, 2016 | 33.92 | 34.11 | 33.79 | 33.95 | 416,426 | +0.04(+0.13%) |
Jul 08, 2016 | 33.81 | 34.05 | 33.73 | 33.90 | 589,316 | +0.31(+0.93%) |
Jul 07, 2016 | 33.62 | 33.96 | 33.56 | 33.59 | 452,943 | -0.05(-0.16%) |
Jul 06, 2016 | 33.30 | 33.76 | 33.30 | 33.64 | 479,605 | +0.18(+0.53%) |
Jul 05, 2016 | 33.62 | 33.67 | 33.38 | 33.46 | 379,415 | -0.24(-0.72%) |
Jul 01, 2016 | 33.32 | 33.70 | 33.70 | 33.70 | 489,651 | +0.32(+0.96%) |
Jun 30, 2016 | 32.87 | 33.40 | 32.77 | 33.38 | 903,838 | +0.58(+1.77%) |
Jun 29, 2016 | 32.62 | 32.99 | 32.57 | 32.80 | 1,394,302 | +0.28(+0.85%) |
Jun 28, 2016 | 32.52 | 32.71 | 32.32 | 32.53 | 766,625 | +0.15(+0.47%) |
Jun 27, 2016 | 32.93 | 33.04 | 32.28 | 32.37 | 711,655 | -0.72(-2.19%) |
Jun 24, 2016 | 32.79 | 33.58 | 32.79 | 33.10 | 1,643,006 | -0.74(-2.19%) |
Jun 23, 2016 | 33.50 | 33.84 | 33.45 | 33.84 | 467,268 | +0.63(+1.88%) |
Jun 22, 2016 | 33.04 | 33.40 | 32.98 | 33.21 | 1,365,792 | +0.28(+0.84%) |
Jun 21, 2016 | 32.88 | 33.04 | 32.81 | 32.94 | 350,117 | +0.11(+0.33%) |
Jun 20, 2016 | 32.81 | 33.11 | 32.60 | 32.83 | 477,721 | +0.27(+0.82%) |
Jun 17, 2016 | 32.84 | 33.09 | 32.20 | 32.56 | 654,747 | -0.21(-0.63%) |
Jun 16, 2016 | 32.34 | 32.81 | 32.12 | 32.77 | 699,148 | +0.28(+0.85%) |
Jun 15, 2016 | 33.31 | 33.35 | 32.41 | 32.49 | 935,650 | -0.71(-2.13%) |
Jun 14, 2016 | 33.16 | 33.34 | 33.04 | 33.20 | 489,282 | +0.00(+0.00%) |
Jun 13, 2016 | 33.58 | 33.68 | 33.18 | 33.20 | 543,629 | -0.37(-1.10%) |
Jun 10, 2016 | 33.74 | 33.99 | 33.52 | 33.57 | 527,611 | -0.47(-1.38%) |
Jun 09, 2016 | 33.74 | 34.13 | 33.66 | 34.04 | 474,709 | +0.29(+0.87%) |
Jun 08, 2016 | 33.50 | 33.85 | 33.30 | 33.74 | 420,913 | +0.27(+0.82%) |
Jun 07, 2016 | 33.39 | 33.67 | 33.35 | 33.47 | 253,602 | +0.03(+0.08%) |
Jun 06, 2016 | 33.32 | 33.54 | 33.25 | 33.44 | 487,348 | +0.11(+0.32%) |
Jun 03, 2016 | 33.40 | 33.40 | 33.14 | 33.34 | 307,047 | -0.03(-0.08%) |
Jun 02, 2016 | 32.98 | 33.37 | 32.98 | 33.36 | 324,509 | +0.34(+1.02%) |
Jun 01, 2016 | 32.90 | 33.17 | 32.76 | 33.03 | 508,752 | -0.05(-0.16%) |
May 31, 2016 | 33.02 | 33.14 | 32.74 | 33.08 | 553,920 | +0.16(+0.49%) |
May 27, 2016 | 32.51 | 32.92 | 32.92 | 32.92 | 611,116 | +0.45(+1.39%) |
May 26, 2016 | 32.56 | 32.80 | 32.40 | 32.47 | 667,312 | -0.12(-0.38%) |
May 25, 2016 | 32.97 | 33.21 | 32.58 | 32.59 | 775,134 | -0.40(-1.21%) |
May 24, 2016 | 32.43 | 33.05 | 32.36 | 32.99 | 607,323 | +0.63(+1.95%) |
May 23, 2016 | 32.77 | 32.87 | 32.23 | 32.36 | 593,919 | -0.34(-1.03%) |
May 20, 2016 | 32.43 | 32.84 | 32.36 | 32.70 | 728,941 | +0.39(+1.21%) |
May 19, 2016 | 31.95 | 32.41 | 31.95 | 32.31 | 518,385 | +0.16(+0.50%) |
May 18, 2016 | 32.10 | 32.27 | 31.80 | 32.15 | 795,994 | -0.04(-0.11%) |
May 17, 2016 | 32.77 | 32.97 | 32.05 | 32.18 | 771,998 | -0.63(-1.92%) |
May 16, 2016 | 32.43 | 32.98 | 32.34 | 32.81 | 884,076 | +0.44(+1.37%) |
May 13, 2016 | 32.74 | 32.97 | 32.30 | 32.37 | 891,247 | -0.40(-1.22%) |
May 12, 2016 | 31.98 | 32.96 | 31.95 | 32.77 | 1,333,551 | +0.77(+2.41%) |
May 11, 2016 | 32.03 | 32.45 | 31.93 | 32.00 | 902,532 | +0.01(+0.03%) |
May 10, 2016 | 31.93 | 32.31 | 31.70 | 31.99 | 752,577 | +0.28(+0.90%) |
May 09, 2016 | 31.48 | 32.01 | 31.37 | 31.70 | 1,708,009 | +0.29(+0.93%) |
May 06, 2016 | 31.09 | 31.70 | 31.01 | 31.41 | 836,092 | +0.13(+0.43%) |
May 05, 2016 | 31.07 | 31.44 | 30.83 | 31.28 | 1,114,363 | +0.04(+0.14%) |
May 04, 2016 | 31.38 | 31.84 | 30.63 | 31.23 | 1,810,629 | -0.51(-1.59%) |
May 03, 2016 | 31.79 | 32.00 | 31.54 | 31.74 | 893,148 | -0.20(-0.61%) |