Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.43 | 33.64 | 33.14 | 33.15 | 454,269 | -0.34(-1.00%) |
Apr 27, 2017 | 33.37 | 33.63 | 33.37 | 33.48 | 398,177 | +0.19(+0.57%) |
Apr 26, 2017 | 33.53 | 33.58 | 33.25 | 33.29 | 292,351 | -0.16(-0.48%) |
Apr 25, 2017 | 33.26 | 33.68 | 32.95 | 33.45 | 850,748 | +0.28(+0.85%) |
Apr 24, 2017 | 33.43 | 33.43 | 33.12 | 33.17 | 757,458 | -0.18(-0.55%) |
Apr 21, 2017 | 33.16 | 33.39 | 33.16 | 33.36 | 345,500 | +0.18(+0.53%) |
Apr 20, 2017 | 33.26 | 33.44 | 33.04 | 33.18 | 399,069 | +0.07(+0.21%) |
Apr 19, 2017 | 33.36 | 33.43 | 33.06 | 33.11 | 369,480 | -0.25(-0.75%) |
Apr 18, 2017 | 33.35 | 33.47 | 33.19 | 33.36 | 352,869 | +0.07(+0.21%) |
Apr 17, 2017 | 33.13 | 33.39 | 33.00 | 33.29 | 462,336 | +0.34(+1.02%) |
Apr 13, 2017 | 33.15 | 33.26 | 32.91 | 32.96 | 618,995 | -0.13(-0.39%) |
Apr 12, 2017 | 32.86 | 33.19 | 32.81 | 33.09 | 869,996 | +0.32(+0.98%) |
Apr 11, 2017 | 33.04 | 33.04 | 32.65 | 32.77 | 936,188 | -0.01(-0.02%) |
Apr 10, 2017 | 32.94 | 33.00 | 32.70 | 32.78 | 403,014 | -0.11(-0.32%) |
Apr 07, 2017 | 32.91 | 33.12 | 32.84 | 32.88 | 550,409 | +0.04(+0.12%) |
Apr 06, 2017 | 33.22 | 33.22 | 32.81 | 32.84 | 500,441 | -0.36(-1.08%) |
Apr 05, 2017 | 33.07 | 33.28 | 32.88 | 33.20 | 1,396,174 | +0.24(+0.74%) |
Apr 04, 2017 | 32.50 | 33.10 | 32.46 | 32.96 | 592,067 | +0.41(+1.26%) |
Apr 03, 2017 | 32.58 | 32.72 | 32.33 | 32.55 | 537,313 | -0.02(-0.07%) |
Mar 31, 2017 | 32.53 | 32.80 | 32.46 | 32.57 | 492,253 | +0.04(+0.12%) |
Mar 30, 2017 | 32.90 | 32.97 | 32.46 | 32.53 | 1,093,430 | -0.43(-1.29%) |
Mar 29, 2017 | 32.87 | 33.03 | 32.57 | 32.96 | 562,770 | +0.19(+0.58%) |
Mar 28, 2017 | 32.78 | 32.94 | 32.59 | 32.77 | 440,486 | +0.02(+0.07%) |
Mar 27, 2017 | 32.89 | 33.01 | 32.53 | 32.75 | 362,716 | -0.14(-0.44%) |
Mar 24, 2017 | 32.76 | 33.00 | 32.54 | 32.89 | 250,639 | +0.17(+0.51%) |
Mar 23, 2017 | 32.59 | 32.93 | 32.52 | 32.72 | 906,341 | +0.08(+0.26%) |
Mar 22, 2017 | 32.58 | 32.74 | 32.50 | 32.64 | 781,490 | +0.21(+0.63%) |
Mar 21, 2017 | 32.12 | 32.52 | 31.91 | 32.43 | 461,663 | +0.41(+1.29%) |
Mar 20, 2017 | 32.38 | 32.52 | 31.90 | 32.02 | 363,152 | -0.37(-1.13%) |
Mar 17, 2017 | 32.33 | 32.51 | 32.11 | 32.39 | 1,228,384 | +0.28(+0.88%) |
Mar 16, 2017 | 32.55 | 32.55 | 32.04 | 32.11 | 473,710 | -0.44(-1.36%) |
Mar 15, 2017 | 32.31 | 32.67 | 32.20 | 32.55 | 642,153 | +0.46(+1.42%) |
Mar 14, 2017 | 32.11 | 32.23 | 31.90 | 32.09 | 549,765 | -0.01(-0.02%) |
Mar 13, 2017 | 32.50 | 32.55 | 32.08 | 32.10 | 885,620 | -0.34(-1.06%) |
Mar 10, 2017 | 32.11 | 32.46 | 32.09 | 32.44 | 793,123 | +0.64(+2.01%) |
Mar 09, 2017 | 31.86 | 32.08 | 31.74 | 31.80 | 559,963 | -0.05(-0.14%) |
Mar 08, 2017 | 32.17 | 32.17 | 31.71 | 31.85 | 773,793 | -0.48(-1.48%) |
Mar 07, 2017 | 32.50 | 32.54 | 32.29 | 32.32 | 1,068,428 | -0.06(-0.19%) |
Mar 06, 2017 | 32.51 | 32.67 | 32.32 | 32.39 | 527,033 | -0.21(-0.65%) |
Mar 03, 2017 | 32.80 | 32.91 | 32.43 | 32.60 | 1,127,881 | -0.35(-1.05%) |
Mar 02, 2017 | 32.88 | 33.16 | 32.74 | 32.94 | 1,002,283 | -0.02(-0.07%) |
Mar 01, 2017 | 32.77 | 33.28 | 32.67 | 32.97 | 1,011,763 | -0.02(-0.05%) |
Feb 28, 2017 | 32.78 | 33.16 | 32.72 | 32.98 | 973,848 | +0.27(+0.83%) |
Feb 27, 2017 | 32.74 | 32.75 | 32.48 | 32.71 | 887,188 | -0.10(-0.30%) |
Feb 24, 2017 | 32.53 | 32.97 | 32.34 | 32.81 | 927,178 | +0.38(+1.16%) |
Feb 23, 2017 | 32.32 | 32.69 | 31.73 | 32.43 | 3,199,841 | -0.09(-0.28%) |
Feb 22, 2017 | 32.25 | 32.54 | 31.46 | 32.52 | 1,500,970 | +0.36(+1.13%) |
Feb 21, 2017 | 31.68 | 32.31 | 31.18 | 32.16 | 2,376,772 | +1.30(+4.20%) |
Feb 17, 2017 | 30.86 | 30.86 | 30.86 | 0 | +0.10(+0.32%) | |
Feb 16, 2017 | 30.33 | 30.79 | 30.22 | 30.76 | 703,309 | +0.40(+1.32%) |
Feb 15, 2017 | 30.28 | 30.37 | 30.08 | 30.36 | 739,236 | -0.08(-0.27%) |
Feb 14, 2017 | 30.47 | 30.53 | 29.99 | 30.45 | 635,584 | -0.09(-0.30%) |
Feb 13, 2017 | 30.42 | 30.57 | 30.30 | 30.54 | 591,411 | +0.05(+0.17%) |
Feb 10, 2017 | 30.15 | 30.61 | 30.10 | 30.48 | 1,084,616 | +0.26(+0.87%) |
Feb 09, 2017 | 30.16 | 30.30 | 29.92 | 30.22 | 1,225,315 | +0.12(+0.40%) |
Feb 08, 2017 | 29.74 | 30.11 | 29.66 | 30.10 | 860,578 | +0.43(+1.45%) |
Feb 07, 2017 | 29.48 | 29.74 | 29.34 | 29.67 | 934,804 | +0.23(+0.77%) |
Feb 06, 2017 | 29.56 | 29.56 | 29.26 | 29.44 | 586,558 | +0.02(+0.08%) |
Feb 03, 2017 | 29.52 | 29.52 | 29.25 | 29.42 | 483,619 | +0.12(+0.41%) |
Feb 02, 2017 | 29.33 | 29.39 | 28.90 | 29.30 | 560,820 | +0.22(+0.75%) |
Feb 01, 2017 | 29.25 | 29.40 | 28.76 | 29.08 | 671,537 | -0.19(-0.64%) |
Jan 31, 2017 | 28.64 | 29.28 | 28.43 | 29.27 | 699,725 | +0.75(+2.65%) |
Jan 30, 2017 | 28.61 | 28.64 | 28.23 | 28.52 | 738,950 | -0.11(-0.40%) |
Jan 27, 2017 | 29.01 | 29.01 | 28.58 | 28.63 | 720,049 | -0.34(-1.17%) |
Jan 26, 2017 | 29.24 | 29.46 | 28.85 | 28.97 | 760,760 | -0.35(-1.18%) |
Jan 25, 2017 | 29.07 | 29.34 | 29.04 | 29.31 | 466,218 | +0.20(+0.67%) |
Jan 24, 2017 | 28.85 | 29.17 | 28.85 | 29.12 | 548,505 | +0.22(+0.76%) |
Jan 23, 2017 | 29.14 | 29.18 | 28.84 | 28.90 | 421,902 | -0.19(-0.65%) |
Jan 20, 2017 | 29.12 | 29.32 | 28.95 | 29.09 | 532,903 | -0.05(-0.16%) |
Jan 19, 2017 | 29.29 | 29.45 | 29.02 | 29.13 | 573,057 | -0.33(-1.13%) |
Jan 18, 2017 | 29.68 | 29.82 | 29.17 | 29.47 | 1,124,823 | -0.32(-1.06%) |
Jan 17, 2017 | 30.01 | 30.17 | 29.71 | 29.78 | 881,304 | -0.02(-0.08%) |
Jan 13, 2017 | 29.81 | 29.81 | 29.81 | 0 | +0.02(+0.08%) | |
Jan 12, 2017 | 29.89 | 29.91 | 29.50 | 29.78 | 847,163 | -0.11(-0.38%) |
Jan 11, 2017 | 29.52 | 29.96 | 29.32 | 29.90 | 1,305,050 | +0.42(+1.43%) |
Jan 10, 2017 | 29.45 | 29.53 | 28.93 | 29.47 | 1,152,400 | +0.40(+1.38%) |
Jan 09, 2017 | 29.49 | 29.58 | 28.91 | 29.07 | 900,019 | -0.14(-0.49%) |
Jan 06, 2017 | 28.88 | 29.31 | 28.76 | 29.22 | 986,415 | +0.36(+1.25%) |
Jan 05, 2017 | 29.32 | 29.32 | 28.70 | 28.85 | 6,397,779 | -0.33(-1.14%) |
Jan 04, 2017 | 29.10 | 29.65 | 28.90 | 29.19 | 2,349,922 | +0.44(+1.52%) |
Jan 03, 2017 | 28.71 | 28.77 | 28.26 | 28.75 | 875,198 | +0.17(+0.61%) |
Dec 30, 2016 | 28.58 | 28.58 | 28.58 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 28.13 | 28.65 | 28.09 | 28.58 | 497,659 | +0.48(+1.72%) |
Dec 28, 2016 | 28.49 | 28.55 | 28.06 | 28.10 | 349,889 | -0.38(-1.35%) |
Dec 27, 2016 | 28.61 | 28.62 | 28.35 | 28.49 | 239,635 | -0.08(-0.29%) |
Dec 23, 2016 | 28.57 | 28.57 | 28.57 | 0 | +0.02(+0.05%) | |
Dec 22, 2016 | 28.67 | 28.73 | 28.38 | 28.55 | 409,996 | -0.11(-0.39%) |
Dec 21, 2016 | 28.41 | 28.90 | 28.39 | 28.67 | 712,464 | +0.23(+0.80%) |
Dec 20, 2016 | 28.90 | 28.92 | 28.34 | 28.44 | 592,076 | -0.48(-1.67%) |
Dec 19, 2016 | 28.63 | 28.95 | 28.43 | 28.92 | 621,107 | +0.49(+1.72%) |
Dec 16, 2016 | 27.84 | 28.55 | 27.71 | 28.43 | 1,703,025 | +0.62(+2.22%) |
Dec 15, 2016 | 27.23 | 27.85 | 27.07 | 27.81 | 449,664 | +0.38(+1.37%) |
Dec 14, 2016 | 28.25 | 28.32 | 27.38 | 27.44 | 464,751 | -0.63(-2.26%) |
Dec 13, 2016 | 28.27 | 28.43 | 27.93 | 28.07 | 1,017,430 | -0.12(-0.43%) |
Dec 12, 2016 | 27.97 | 28.27 | 27.95 | 28.19 | 506,775 | +0.22(+0.78%) |
Dec 09, 2016 | 27.90 | 28.04 | 27.65 | 27.97 | 758,403 | +0.06(+0.22%) |
Dec 08, 2016 | 27.52 | 28.15 | 27.20 | 27.91 | 787,058 | +0.59(+2.16%) |
Dec 07, 2016 | 27.22 | 27.54 | 27.01 | 27.32 | 532,234 | +0.36(+1.33%) |
Dec 06, 2016 | 27.10 | 27.17 | 26.86 | 26.96 | 437,702 | -0.03(-0.11%) |
Dec 05, 2016 | 26.58 | 27.09 | 26.51 | 26.99 | 738,413 | +0.38(+1.43%) |
Dec 02, 2016 | 26.77 | 27.09 | 26.40 | 26.61 | 697,530 | +0.06(+0.22%) |
Dec 01, 2016 | 26.95 | 27.16 | 26.55 | 26.55 | 818,641 | -0.41(-1.52%) |
Nov 30, 2016 | 27.75 | 27.75 | 26.93 | 26.96 | 678,124 | -0.90(-3.24%) |
Nov 29, 2016 | 28.18 | 28.60 | 27.78 | 27.87 | 1,821,158 | -0.40(-1.42%) |
Nov 28, 2016 | 28.09 | 28.40 | 28.02 | 28.27 | 561,858 | +0.29(+1.04%) |
Nov 25, 2016 | 27.73 | 27.99 | 27.64 | 27.98 | 126,568 | +0.33(+1.19%) |
Nov 23, 2016 | 27.65 | 27.65 | 27.65 | 0 | -0.22(-0.78%) | |
Nov 22, 2016 | 27.89 | 27.97 | 27.71 | 27.87 | 363,973 | +0.10(+0.38%) |
Nov 21, 2016 | 27.78 | 28.16 | 27.72 | 27.76 | 476,997 | +0.16(+0.57%) |
Nov 18, 2016 | 27.78 | 27.96 | 27.43 | 27.61 | 286,854 | -0.19(-0.70%) |
Nov 17, 2016 | 27.75 | 27.96 | 27.68 | 27.80 | 367,493 | +0.16(+0.59%) |
Nov 16, 2016 | 27.68 | 27.74 | 27.23 | 27.63 | 454,998 | +0.04(+0.16%) |
Nov 15, 2016 | 27.37 | 27.89 | 27.08 | 27.59 | 448,216 | +0.39(+1.42%) |
Nov 14, 2016 | 27.17 | 27.47 | 26.67 | 27.20 | 671,088 | -0.04(-0.14%) |
Nov 11, 2016 | 27.16 | 27.69 | 27.05 | 27.24 | 576,219 | +0.12(+0.44%) |
Nov 10, 2016 | 27.98 | 27.98 | 27.02 | 27.12 | 749,518 | -0.96(-3.42%) |
Nov 09, 2016 | 29.16 | 29.16 | 28.06 | 28.08 | 582,980 | -1.50(-5.07%) |
Nov 08, 2016 | 29.23 | 29.77 | 29.21 | 29.58 | 393,946 | +0.26(+0.89%) |
Nov 07, 2016 | 29.16 | 29.34 | 28.91 | 29.32 | 329,695 | +0.44(+1.52%) |
Nov 04, 2016 | 29.26 | 29.47 | 28.88 | 28.88 | 317,281 | -0.24(-0.82%) |
Nov 03, 2016 | 28.78 | 29.25 | 28.73 | 29.12 | 395,117 | +0.32(+1.11%) |
Nov 02, 2016 | 28.86 | 28.92 | 28.53 | 28.80 | 390,390 | -0.07(-0.23%) |
Nov 01, 2016 | 29.41 | 29.45 | 28.77 | 28.86 | 746,904 | -0.51(-1.75%) |
Oct 31, 2016 | 29.07 | 29.52 | 29.02 | 29.38 | 302,694 | +0.46(+1.60%) |
Oct 28, 2016 | 28.64 | 29.14 | 28.64 | 28.92 | 1,463,935 | +0.30(+1.04%) |
Oct 27, 2016 | 28.58 | 28.72 | 28.41 | 28.62 | 613,053 | +0.01(+0.05%) |
Oct 26, 2016 | 28.27 | 28.69 | 28.17 | 28.60 | 926,744 | -0.03(-0.10%) |
Oct 25, 2016 | 28.51 | 29.05 | 27.58 | 28.63 | 1,678,769 | -1.04(-3.49%) |
Oct 24, 2016 | 29.58 | 29.77 | 29.49 | 29.67 | 465,345 | +0.11(+0.38%) |
Oct 21, 2016 | 29.41 | 29.63 | 29.22 | 29.56 | 722,568 | +0.07(+0.25%) |
Oct 20, 2016 | 29.89 | 30.09 | 29.46 | 29.48 | 803,117 | -0.40(-1.35%) |
Oct 19, 2016 | 30.19 | 30.19 | 29.87 | 29.89 | 383,683 | -0.28(-0.94%) |
Oct 18, 2016 | 30.04 | 30.26 | 29.87 | 30.17 | 262,165 | +0.27(+0.90%) |
Oct 17, 2016 | 29.83 | 30.02 | 29.78 | 29.90 | 399,077 | +0.08(+0.27%) |
Oct 14, 2016 | 30.04 | 30.21 | 29.78 | 29.82 | 321,037 | -0.34(-1.14%) |
Oct 13, 2016 | 29.74 | 30.33 | 29.66 | 30.16 | 392,595 | +0.42(+1.40%) |
Oct 12, 2016 | 29.59 | 29.79 | 29.50 | 29.74 | 365,595 | +0.22(+0.76%) |
Oct 11, 2016 | 29.94 | 29.94 | 29.49 | 29.52 | 306,746 | -0.45(-1.52%) |
Oct 10, 2016 | 29.66 | 29.99 | 29.66 | 29.98 | 231,316 | +0.49(+1.67%) |
Oct 07, 2016 | 29.80 | 29.86 | 29.45 | 29.48 | 412,535 | -0.12(-0.40%) |
Oct 06, 2016 | 29.51 | 29.63 | 29.14 | 29.60 | 672,345 | -0.02(-0.08%) |
Oct 05, 2016 | 29.68 | 29.80 | 29.34 | 29.63 | 589,935 | -0.01(-0.05%) |
Oct 04, 2016 | 30.57 | 30.59 | 29.38 | 29.64 | 1,376,862 | -1.03(-3.35%) |
Oct 03, 2016 | 31.22 | 31.22 | 30.60 | 30.67 | 461,388 | -0.48(-1.53%) |
Sep 30, 2016 | 31.50 | 31.73 | 30.58 | 31.15 | 1,069,731 | -0.43(-1.37%) |
Sep 29, 2016 | 32.03 | 32.03 | 31.25 | 31.58 | 443,137 | -0.32(-1.01%) |
Sep 28, 2016 | 31.89 | 32.00 | 31.47 | 31.90 | 433,728 | +0.05(+0.16%) |
Sep 27, 2016 | 32.11 | 32.35 | 31.71 | 31.85 | 487,017 | -0.16(-0.51%) |
Sep 26, 2016 | 31.94 | 32.15 | 31.86 | 32.01 | 309,112 | -0.04(-0.12%) |
Sep 23, 2016 | 31.30 | 32.35 | 30.78 | 32.05 | 882,042 | -0.42(-1.29%) |
Sep 22, 2016 | 32.18 | 32.64 | 32.16 | 32.47 | 501,163 | +0.28(+0.88%) |
Sep 21, 2016 | 31.40 | 32.21 | 31.40 | 32.18 | 320,687 | +0.89(+2.83%) |
Sep 20, 2016 | 31.23 | 31.53 | 31.21 | 31.30 | 299,055 | +0.11(+0.36%) |
Sep 19, 2016 | 30.63 | 31.20 | 30.57 | 31.18 | 597,569 | +0.47(+1.53%) |
Sep 16, 2016 | 30.75 | 30.97 | 30.62 | 30.71 | 1,426,364 | -0.04(-0.12%) |
Sep 15, 2016 | 30.71 | 30.91 | 30.66 | 30.75 | 342,154 | +0.08(+0.27%) |
Sep 14, 2016 | 30.74 | 31.01 | 30.56 | 30.67 | 334,289 | -0.13(-0.44%) |
Sep 13, 2016 | 30.56 | 30.91 | 30.48 | 30.80 | 606,393 | +0.14(+0.46%) |
Sep 12, 2016 | 30.48 | 30.82 | 30.35 | 30.66 | 429,265 | +0.11(+0.37%) |
Sep 09, 2016 | 31.39 | 31.58 | 30.49 | 30.55 | 452,736 | -1.01(-3.19%) |
Sep 08, 2016 | 31.22 | 31.74 | 31.15 | 31.56 | 330,159 | -0.09(-0.28%) |
Sep 07, 2016 | 31.22 | 31.72 | 31.10 | 31.65 | 518,930 | +0.29(+0.93%) |
Sep 06, 2016 | 31.17 | 31.40 | 31.04 | 31.35 | 312,879 | +0.21(+0.66%) |
Sep 02, 2016 | 30.89 | 31.15 | 31.15 | 31.15 | 300,447 | +0.36(+1.17%) |
Sep 01, 2016 | 30.81 | 30.91 | 30.64 | 30.79 | 441,006 | +0.09(+0.29%) |
Aug 31, 2016 | 30.96 | 31.09 | 30.58 | 30.70 | 458,350 | -0.21(-0.69%) |
Aug 30, 2016 | 31.10 | 31.41 | 30.84 | 30.91 | 504,802 | -0.30(-0.97%) |
Aug 29, 2016 | 31.00 | 31.33 | 31.00 | 31.21 | 423,249 | +0.22(+0.71%) |
Aug 26, 2016 | 31.85 | 32.02 | 30.94 | 30.99 | 309,632 | -0.87(-2.73%) |
Aug 25, 2016 | 31.96 | 32.11 | 31.80 | 31.86 | 535,896 | -0.04(-0.12%) |
Aug 24, 2016 | 31.94 | 32.09 | 31.68 | 31.90 | 570,167 | -0.18(-0.55%) |
Aug 23, 2016 | 32.19 | 32.37 | 32.02 | 32.08 | 471,640 | -0.02(-0.07%) |
Aug 22, 2016 | 32.06 | 32.29 | 31.97 | 32.10 | 188,579 | +0.10(+0.32%) |
Aug 19, 2016 | 31.89 | 32.12 | 31.74 | 32.00 | 483,110 | -0.10(-0.32%) |
Aug 18, 2016 | 31.92 | 32.12 | 31.90 | 32.10 | 452,096 | +0.26(+0.81%) |
Aug 17, 2016 | 31.70 | 31.95 | 31.32 | 31.84 | 637,275 | +0.15(+0.47%) |
Aug 16, 2016 | 32.33 | 32.48 | 31.63 | 31.69 | 346,403 | -0.42(-1.31%) |
Aug 15, 2016 | 32.52 | 32.68 | 32.11 | 32.11 | 478,021 | -0.30(-0.91%) |
Aug 12, 2016 | 32.35 | 32.71 | 32.35 | 32.41 | 536,435 | +0.03(+0.09%) |
Aug 11, 2016 | 32.47 | 32.61 | 32.30 | 32.38 | 171,487 | -0.04(-0.14%) |
Aug 10, 2016 | 32.47 | 32.71 | 32.36 | 32.42 | 331,173 | +0.04(+0.14%) |
Aug 09, 2016 | 32.47 | 32.76 | 32.35 | 32.38 | 569,708 | -0.09(-0.27%) |
Aug 08, 2016 | 32.80 | 33.09 | 32.47 | 32.47 | 655,953 | -0.34(-1.03%) |
Aug 05, 2016 | 33.25 | 33.28 | 32.74 | 32.81 | 450,606 | -0.36(-1.09%) |
Aug 04, 2016 | 33.18 | 33.43 | 33.08 | 33.17 | 459,254 | +0.07(+0.22%) |
Aug 03, 2016 | 33.10 | 33.29 | 32.98 | 33.09 | 481,025 | -0.10(-0.31%) |
Aug 02, 2016 | 33.20 | 33.35 | 32.94 | 33.20 | 474,153 | -0.10(-0.31%) |
Aug 01, 2016 | 33.26 | 33.40 | 33.04 | 33.30 | 649,730 | -0.01(-0.02%) |
Jul 29, 2016 | 32.95 | 33.46 | 32.95 | 33.31 | 553,946 | +0.40(+1.21%) |
Jul 28, 2016 | 32.87 | 33.01 | 32.73 | 32.91 | 625,855 | +0.07(+0.20%) |
Jul 27, 2016 | 33.23 | 33.44 | 32.64 | 32.84 | 461,944 | -0.41(-1.22%) |
Jul 26, 2016 | 33.34 | 33.41 | 33.10 | 33.25 | 529,778 | -0.03(-0.09%) |
Jul 25, 2016 | 33.39 | 33.54 | 33.17 | 33.28 | 610,123 | -0.02(-0.07%) |
Jul 22, 2016 | 32.81 | 33.47 | 32.74 | 33.30 | 684,943 | +0.43(+1.30%) |
Jul 21, 2016 | 32.78 | 32.98 | 32.67 | 32.87 | 735,595 | +0.03(+0.09%) |
Jul 20, 2016 | 33.38 | 33.38 | 32.70 | 32.84 | 947,025 | -0.36(-1.09%) |
Jul 19, 2016 | 33.57 | 33.80 | 33.12 | 33.21 | 1,330,391 | -0.67(-1.98%) |
Jul 18, 2016 | 34.03 | 34.27 | 33.76 | 33.88 | 650,257 | -0.11(-0.33%) |
Jul 15, 2016 | 33.85 | 34.02 | 33.51 | 33.99 | 448,860 | +0.08(+0.24%) |
Jul 14, 2016 | 33.81 | 33.91 | 33.61 | 33.91 | 344,264 | +0.10(+0.28%) |
Jul 13, 2016 | 33.82 | 33.91 | 33.58 | 33.81 | 729,692 | +0.27(+0.79%) |
Jul 12, 2016 | 33.65 | 33.94 | 33.52 | 33.54 | 604,236 | -0.30(-0.89%) |
Jul 11, 2016 | 33.78 | 33.94 | 33.49 | 33.85 | 446,968 | -0.01(-0.02%) |
Jul 08, 2016 | 33.39 | 33.91 | 33.63 | 33.85 | 623,189 | +0.22(+0.66%) |
Jul 07, 2016 | 33.99 | 34.32 | 33.43 | 33.63 | 559,376 | -0.56(-1.64%) |
Jul 06, 2016 | 34.05 | 34.27 | 33.88 | 34.19 | 730,499 | +0.03(+0.09%) |
Jul 05, 2016 | 34.28 | 34.33 | 33.93 | 34.16 | 640,785 | -0.14(-0.41%) |
Jul 01, 2016 | 34.00 | 34.30 | 34.30 | 34.30 | 833,988 | +0.32(+0.93%) |
Jun 30, 2016 | 33.74 | 34.30 | 33.71 | 33.99 | 1,004,620 | +0.18(+0.52%) |
Jun 29, 2016 | 33.55 | 33.84 | 33.38 | 33.81 | 891,386 | +0.57(+1.71%) |
Jun 28, 2016 | 32.85 | 33.40 | 32.52 | 33.24 | 856,508 | +0.35(+1.08%) |
Jun 27, 2016 | 32.02 | 33.00 | 31.63 | 32.89 | 631,186 | +0.75(+2.34%) |
Jun 24, 2016 | 31.86 | 32.38 | 31.53 | 32.14 | 759,356 | -0.19(-0.59%) |
Jun 23, 2016 | 32.08 | 32.33 | 31.73 | 32.33 | 548,206 | +0.37(+1.15%) |
Jun 22, 2016 | 32.77 | 32.77 | 31.92 | 31.96 | 693,460 | -0.72(-2.19%) |
Jun 21, 2016 | 32.03 | 32.78 | 31.76 | 32.67 | 704,808 | +0.66(+2.05%) |
Jun 20, 2016 | 32.01 | 32.08 | 31.68 | 32.02 | 584,245 | -0.04(-0.12%) |
Jun 17, 2016 | 32.05 | 32.22 | 31.63 | 32.05 | 592,071 | +0.03(+0.09%) |
Jun 16, 2016 | 31.61 | 32.05 | 31.55 | 32.02 | 572,012 | +0.22(+0.70%) |
Jun 15, 2016 | 32.07 | 32.34 | 31.64 | 31.80 | 917,248 | -0.43(-1.33%) |
Jun 14, 2016 | 32.00 | 32.25 | 31.74 | 32.23 | 520,974 | +0.31(+0.97%) |
Jun 13, 2016 | 32.10 | 32.31 | 31.76 | 31.92 | 385,558 | -0.25(-0.78%) |
Jun 10, 2016 | 31.90 | 32.20 | 31.74 | 32.17 | 344,589 | +0.16(+0.51%) |
Jun 09, 2016 | 31.85 | 32.11 | 31.66 | 32.01 | 650,262 | +0.07(+0.21%) |
Jun 08, 2016 | 31.99 | 32.28 | 31.85 | 31.94 | 609,399 | -0.17(-0.52%) |
Jun 07, 2016 | 32.22 | 32.32 | 31.81 | 32.11 | 716,040 | -0.04(-0.14%) |
Jun 06, 2016 | 31.88 | 32.22 | 31.74 | 32.16 | 949,076 | +0.19(+0.59%) |
Jun 03, 2016 | 31.00 | 31.99 | 31.00 | 31.97 | 648,635 | +0.88(+2.82%) |
Jun 02, 2016 | 31.01 | 31.23 | 30.82 | 31.09 | 594,018 | +0.04(+0.14%) |
Jun 01, 2016 | 30.77 | 31.08 | 30.66 | 31.05 | 697,398 | +0.34(+1.12%) |
May 31, 2016 | 30.48 | 30.83 | 30.28 | 30.70 | 381,353 | +0.23(+0.77%) |
May 27, 2016 | 30.32 | 30.47 | 30.47 | 30.47 | 190,789 | +0.19(+0.63%) |
May 26, 2016 | 29.99 | 30.37 | 29.60 | 30.28 | 289,177 | +0.28(+0.95%) |
May 25, 2016 | 30.30 | 30.40 | 29.77 | 29.99 | 551,664 | -0.31(-1.04%) |
May 24, 2016 | 29.70 | 30.33 | 29.68 | 30.31 | 391,255 | +0.61(+2.07%) |
May 23, 2016 | 29.65 | 29.91 | 29.60 | 29.69 | 273,666 | -0.02(-0.07%) |
May 20, 2016 | 29.61 | 29.85 | 29.46 | 29.72 | 254,184 | +0.04(+0.12%) |
May 19, 2016 | 29.28 | 29.72 | 29.19 | 29.68 | 421,401 | +0.41(+1.40%) |
May 18, 2016 | 29.54 | 29.72 | 29.16 | 29.27 | 376,692 | -0.39(-1.31%) |
May 17, 2016 | 30.11 | 30.13 | 29.50 | 29.66 | 363,721 | -0.55(-1.81%) |
May 16, 2016 | 30.10 | 30.28 | 29.83 | 30.20 | 553,837 | +0.16(+0.54%) |
May 13, 2016 | 29.74 | 30.06 | 29.55 | 30.04 | 712,740 | +0.39(+1.31%) |
May 12, 2016 | 29.55 | 29.73 | 29.35 | 29.66 | 620,092 | +0.15(+0.52%) |
May 11, 2016 | 29.44 | 29.61 | 29.14 | 29.50 | 385,006 | +0.12(+0.42%) |
May 10, 2016 | 29.56 | 29.68 | 29.03 | 29.38 | 707,075 | -0.03(-0.10%) |
May 09, 2016 | 29.53 | 29.58 | 29.10 | 29.41 | 376,300 | -0.05(-0.17%) |
May 06, 2016 | 29.54 | 29.54 | 28.92 | 29.46 | 382,701 | -0.05(-0.17%) |
May 05, 2016 | 29.78 | 30.24 | 29.43 | 29.51 | 392,703 | -0.34(-1.13%) |
May 04, 2016 | 29.34 | 30.12 | 29.34 | 29.85 | 776,526 | +0.39(+1.34%) |
May 03, 2016 | 29.72 | 29.90 | 29.09 | 29.45 | 649,426 | -0.27(-0.91%) |