Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.55 | 34.55 | 34.10 | 34.11 | 61,306 | -0.39(-1.14%) |
Apr 27, 2017 | 34.54 | 34.60 | 34.36 | 34.50 | 135,941 | -0.06(-0.18%) |
Apr 26, 2017 | 34.41 | 34.65 | 34.41 | 34.56 | 79,333 | +0.13(+0.39%) |
Apr 25, 2017 | 34.35 | 34.53 | 34.30 | 34.43 | 386,276 | +0.30(+0.87%) |
Apr 24, 2017 | 34.12 | 34.22 | 34.04 | 34.13 | 204,550 | +0.41(+1.22%) |
Apr 21, 2017 | 33.78 | 33.81 | 33.65 | 33.72 | 47,314 | -0.07(-0.21%) |
Apr 20, 2017 | 33.50 | 33.87 | 33.50 | 33.79 | 57,352 | +0.41(+1.23%) |
Apr 19, 2017 | 33.50 | 33.59 | 33.32 | 33.38 | 163,525 | +0.01(+0.03%) |
Apr 18, 2017 | 33.24 | 33.40 | 33.18 | 33.37 | 81,622 | -0.02(-0.05%) |
Apr 17, 2017 | 33.22 | 33.39 | 33.16 | 33.39 | 94,500 | +0.30(+0.89%) |
Apr 13, 2017 | 33.42 | 33.50 | 33.08 | 33.10 | 123,948 | -0.32(-0.96%) |
Apr 12, 2017 | 33.97 | 33.97 | 33.37 | 33.42 | 341,148 | -0.58(-1.71%) |
Apr 11, 2017 | 33.91 | 34.04 | 33.69 | 34.00 | 638,344 | +0.11(+0.32%) |
Apr 10, 2017 | 33.91 | 33.99 | 33.80 | 33.89 | 77,197 | +0.04(+0.11%) |
Apr 07, 2017 | 33.77 | 33.96 | 33.73 | 33.86 | 65,288 | +0.01(+0.03%) |
Apr 06, 2017 | 33.62 | 33.94 | 33.62 | 33.85 | 99,285 | +0.26(+0.77%) |
Apr 05, 2017 | 34.02 | 34.16 | 33.58 | 33.59 | 61,946 | -0.26(-0.77%) |
Apr 04, 2017 | 33.79 | 33.85 | 33.65 | 33.85 | 945,357 | +0.12(+0.35%) |
Apr 03, 2017 | 34.03 | 34.14 | 33.48 | 33.73 | 530,989 | -0.18(-0.53%) |
Mar 31, 2017 | 33.85 | 34.08 | 33.79 | 33.91 | 166,906 | +0.12(+0.34%) |
Mar 30, 2017 | 33.59 | 33.88 | 33.59 | 33.79 | 23,128 | +0.20(+0.60%) |
Mar 29, 2017 | 33.58 | 33.69 | 33.48 | 33.59 | 99,037 | -0.09(-0.26%) |
Mar 28, 2017 | 33.32 | 33.79 | 33.28 | 33.68 | 89,759 | +0.47(+1.40%) |
Mar 27, 2017 | 32.93 | 33.29 | 32.66 | 33.21 | 511,706 | -0.08(-0.24%) |
Mar 24, 2017 | 33.66 | 33.69 | 33.17 | 33.29 | 135,095 | -0.32(-0.96%) |
Mar 23, 2017 | 33.44 | 33.71 | 33.44 | 33.62 | 79,162 | +0.12(+0.35%) |
Mar 22, 2017 | 33.30 | 33.53 | 33.16 | 33.50 | 47,959 | +0.20(+0.61%) |
Mar 21, 2017 | 34.14 | 34.17 | 33.29 | 33.29 | 106,561 | -0.76(-2.24%) |
Mar 20, 2017 | 34.00 | 34.09 | 33.86 | 34.06 | 53,000 | +0.04(+0.12%) |
Mar 17, 2017 | 33.97 | 34.10 | 33.97 | 34.02 | 87,275 | +0.12(+0.34%) |
Mar 16, 2017 | 34.20 | 34.24 | 33.86 | 33.90 | 95,454 | -0.11(-0.32%) |
Mar 15, 2017 | 33.56 | 34.11 | 33.56 | 34.01 | 102,148 | +0.58(+1.74%) |
Mar 14, 2017 | 33.52 | 33.52 | 33.32 | 33.43 | 79,753 | -0.21(-0.61%) |
Mar 13, 2017 | 33.50 | 33.64 | 33.48 | 33.63 | 151,518 | +0.17(+0.51%) |
Mar 10, 2017 | 33.43 | 33.55 | 33.26 | 33.47 | 151,609 | +0.19(+0.56%) |
Mar 09, 2017 | 33.48 | 33.62 | 33.08 | 33.28 | 131,115 | -0.19(-0.56%) |
Mar 08, 2017 | 33.52 | 33.64 | 33.38 | 33.47 | 88,687 | -0.01(-0.03%) |
Mar 07, 2017 | 33.74 | 33.76 | 33.47 | 33.47 | 52,644 | -0.32(-0.96%) |
Mar 06, 2017 | 33.93 | 33.96 | 33.72 | 33.80 | 169,841 | -0.34(-0.99%) |
Mar 03, 2017 | 34.08 | 34.16 | 33.96 | 34.14 | 57,533 | +0.07(+0.21%) |
Mar 02, 2017 | 34.56 | 34.56 | 34.06 | 34.06 | 556,467 | -0.47(-1.37%) |
Mar 01, 2017 | 34.28 | 34.65 | 34.28 | 34.54 | 151,222 | +0.64(+1.90%) |
Feb 28, 2017 | 33.96 | 34.02 | 33.84 | 33.89 | 240,205 | -0.06(-0.18%) |
Feb 27, 2017 | 33.77 | 34.08 | 33.76 | 33.96 | 63,879 | +0.18(+0.53%) |
Feb 24, 2017 | 33.58 | 33.78 | 33.50 | 33.78 | 310,958 | -0.04(-0.12%) |
Feb 23, 2017 | 34.37 | 34.45 | 33.80 | 33.82 | 61,734 | -0.45(-1.30%) |
Feb 22, 2017 | 34.37 | 34.46 | 34.24 | 34.26 | 113,050 | -0.16(-0.45%) |
Feb 21, 2017 | 34.19 | 34.43 | 34.07 | 34.42 | 134,055 | +0.36(+1.05%) |
Feb 17, 2017 | 34.06 | 34.06 | 34.06 | 0 | -0.17(-0.50%) | |
Feb 16, 2017 | 34.33 | 34.42 | 34.10 | 34.23 | 124,119 | -0.04(-0.11%) |
Feb 15, 2017 | 34.28 | 34.34 | 34.20 | 34.27 | 158,463 | -0.07(-0.20%) |
Feb 14, 2017 | 34.27 | 34.34 | 34.05 | 34.34 | 88,038 | +0.03(+0.08%) |
Feb 13, 2017 | 34.25 | 34.45 | 34.25 | 34.31 | 65,012 | +0.29(+0.87%) |
Feb 10, 2017 | 33.91 | 34.14 | 33.89 | 34.02 | 70,805 | +0.28(+0.83%) |
Feb 09, 2017 | 33.73 | 33.76 | 33.55 | 33.74 | 107,462 | +0.07(+0.20%) |
Feb 08, 2017 | 33.68 | 33.68 | 33.40 | 33.67 | 152,114 | +0.07(+0.21%) |
Feb 07, 2017 | 33.88 | 33.88 | 33.51 | 33.60 | 90,144 | -0.24(-0.71%) |
Feb 06, 2017 | 33.80 | 33.85 | 33.68 | 33.84 | 102,581 | +0.04(+0.13%) |
Feb 03, 2017 | 33.76 | 33.88 | 33.72 | 33.80 | 90,400 | +0.09(+0.26%) |
Feb 02, 2017 | 33.84 | 33.87 | 33.63 | 33.71 | 962,550 | -0.15(-0.45%) |
Feb 01, 2017 | 33.86 | 34.02 | 33.51 | 33.86 | 962,507 | +0.14(+0.42%) |
Jan 31, 2017 | 33.84 | 33.84 | 33.43 | 33.72 | 354,971 | -0.01(-0.03%) |
Jan 30, 2017 | 34.01 | 34.01 | 33.50 | 33.72 | 186,231 | -0.38(-1.10%) |
Jan 27, 2017 | 34.27 | 34.27 | 34.04 | 34.10 | 222,876 | -0.11(-0.32%) |
Jan 26, 2017 | 34.54 | 34.54 | 34.06 | 34.21 | 67,153 | -0.18(-0.52%) |
Jan 25, 2017 | 34.34 | 34.42 | 34.14 | 34.39 | 197,641 | +0.25(+0.73%) |
Jan 24, 2017 | 33.50 | 34.22 | 33.50 | 34.14 | 358,798 | +0.91(+2.74%) |
Jan 23, 2017 | 33.20 | 33.24 | 32.98 | 33.22 | 81,655 | +0.14(+0.43%) |
Jan 20, 2017 | 32.93 | 33.14 | 32.92 | 33.08 | 61,096 | +0.29(+0.87%) |
Jan 19, 2017 | 33.08 | 33.13 | 32.69 | 32.80 | 148,177 | -0.21(-0.65%) |
Jan 18, 2017 | 32.78 | 33.02 | 32.71 | 33.01 | 128,783 | +0.24(+0.74%) |
Jan 17, 2017 | 33.03 | 33.03 | 32.69 | 32.77 | 82,327 | -0.27(-0.81%) |
Jan 13, 2017 | 33.04 | 33.04 | 33.04 | 0 | +0.14(+0.43%) | |
Jan 12, 2017 | 32.98 | 32.99 | 32.51 | 32.89 | 159,168 | -0.14(-0.43%) |
Jan 11, 2017 | 32.80 | 33.04 | 32.75 | 33.04 | 159,616 | +0.29(+0.90%) |
Jan 10, 2017 | 32.65 | 32.85 | 32.56 | 32.74 | 214,515 | +0.26(+0.80%) |
Jan 09, 2017 | 32.58 | 32.79 | 32.48 | 32.48 | 186,539 | -0.21(-0.63%) |
Jan 06, 2017 | 32.86 | 32.86 | 32.65 | 32.69 | 168,111 | -0.14(-0.44%) |
Jan 05, 2017 | 32.92 | 33.03 | 32.63 | 32.83 | 382,986 | -0.08(-0.24%) |
Jan 04, 2017 | 32.46 | 32.95 | 32.46 | 32.91 | 699,050 | +0.55(+1.71%) |
Jan 03, 2017 | 32.31 | 32.51 | 32.10 | 32.36 | 1,498,082 | +0.35(+1.09%) |
Dec 30, 2016 | 32.01 | 32.01 | 32.01 | 0 | -0.30(-0.94%) | |
Dec 29, 2016 | 32.32 | 32.44 | 32.19 | 32.31 | 91,839 | +0.03(+0.08%) |
Dec 28, 2016 | 32.81 | 32.88 | 32.25 | 32.29 | 99,834 | -0.42(-1.28%) |
Dec 27, 2016 | 32.71 | 32.76 | 32.66 | 32.71 | 80,272 | +0.17(+0.52%) |
Dec 23, 2016 | 32.54 | 32.54 | 32.54 | 0 | +0.11(+0.33%) | |
Dec 22, 2016 | 32.63 | 32.63 | 32.29 | 32.43 | 190,663 | -0.19(-0.59%) |
Dec 21, 2016 | 32.57 | 32.73 | 32.57 | 32.62 | 85,424 | +0.09(+0.27%) |
Dec 20, 2016 | 32.59 | 32.59 | 32.45 | 32.53 | 125,819 | +0.04(+0.11%) |
Dec 19, 2016 | 32.75 | 32.75 | 32.37 | 32.50 | 156,480 | -0.03(-0.08%) |
Dec 16, 2016 | 32.62 | 32.66 | 32.50 | 32.53 | 117,240 | -0.08(-0.25%) |
Dec 15, 2016 | 32.60 | 32.86 | 32.34 | 32.61 | 173,774 | +0.04(+0.11%) |
Dec 14, 2016 | 32.95 | 33.10 | 32.55 | 32.57 | 290,827 | -0.37(-1.13%) |
Dec 13, 2016 | 33.33 | 33.33 | 32.77 | 32.94 | 111,655 | -0.13(-0.40%) |
Dec 12, 2016 | 33.51 | 33.51 | 33.03 | 33.08 | 127,294 | -0.28(-0.85%) |
Dec 09, 2016 | 33.46 | 33.46 | 33.21 | 33.36 | 191,159 | -0.04(-0.13%) |
Dec 08, 2016 | 33.25 | 33.45 | 33.17 | 33.41 | 289,633 | +0.35(+1.05%) |
Dec 07, 2016 | 32.58 | 33.09 | 32.58 | 33.06 | 237,721 | +0.52(+1.61%) |
Dec 06, 2016 | 32.43 | 32.53 | 32.23 | 32.53 | 299,705 | +0.15(+0.47%) |
Dec 05, 2016 | 32.28 | 32.52 | 32.28 | 32.38 | 239,328 | +0.27(+0.83%) |
Dec 02, 2016 | 32.25 | 32.25 | 31.98 | 32.12 | 777,072 | +0.05(+0.17%) |
Dec 01, 2016 | 32.29 | 32.37 | 32.01 | 32.06 | 1,205,881 | -0.11(-0.33%) |
Nov 30, 2016 | 32.14 | 32.30 | 32.05 | 32.17 | 364,912 | +0.25(+0.78%) |
Nov 29, 2016 | 31.74 | 32.02 | 31.71 | 31.92 | 102,620 | +0.12(+0.39%) |
Nov 28, 2016 | 32.16 | 32.16 | 31.67 | 31.80 | 220,664 | -0.21(-0.67%) |
Nov 25, 2016 | 31.98 | 32.04 | 31.89 | 32.01 | 30,365 | +0.05(+0.17%) |
Nov 23, 2016 | 31.96 | 31.96 | 31.96 | 0 | +0.04(+0.11%) | |
Nov 22, 2016 | 31.90 | 31.94 | 31.73 | 31.92 | 102,373 | +0.11(+0.34%) |
Nov 21, 2016 | 31.69 | 31.81 | 31.65 | 31.81 | 96,485 | +0.36(+1.13%) |
Nov 18, 2016 | 31.38 | 31.49 | 31.31 | 31.46 | 73,771 | +0.08(+0.25%) |
Nov 17, 2016 | 31.35 | 31.41 | 31.19 | 31.38 | 343,723 | +0.09(+0.28%) |
Nov 16, 2016 | 31.38 | 31.45 | 31.23 | 31.29 | 135,957 | -0.20(-0.65%) |
Nov 15, 2016 | 31.30 | 31.51 | 31.12 | 31.49 | 493,566 | +0.27(+0.85%) |
Nov 14, 2016 | 30.96 | 31.23 | 30.93 | 31.23 | 318,163 | +0.40(+1.30%) |
Nov 11, 2016 | 31.20 | 31.20 | 30.53 | 30.83 | 418,340 | -0.18(-0.58%) |
Nov 10, 2016 | 30.90 | 31.24 | 30.86 | 31.01 | 258,921 | +0.31(+1.02%) |
Nov 09, 2016 | 29.68 | 30.83 | 29.55 | 30.69 | 516,676 | +0.83(+2.77%) |
Nov 08, 2016 | 29.64 | 29.96 | 29.52 | 29.87 | 131,196 | +0.17(+0.57%) |
Nov 07, 2016 | 29.68 | 29.82 | 29.57 | 29.70 | 204,153 | +0.44(+1.49%) |
Nov 04, 2016 | 29.09 | 29.48 | 29.00 | 29.26 | 162,433 | +0.22(+0.77%) |
Nov 03, 2016 | 29.04 | 29.22 | 29.02 | 29.04 | 442,959 | +0.04(+0.15%) |
Nov 02, 2016 | 29.21 | 29.32 | 28.97 | 29.00 | 216,232 | -0.24(-0.82%) |
Nov 01, 2016 | 29.58 | 29.58 | 29.07 | 29.24 | 534,111 | -0.22(-0.75%) |
Oct 31, 2016 | 29.47 | 29.56 | 29.41 | 29.46 | 107,687 | +0.03(+0.10%) |
Oct 28, 2016 | 29.34 | 29.66 | 29.34 | 29.43 | 88,412 | +0.12(+0.41%) |
Oct 27, 2016 | 29.64 | 29.64 | 29.27 | 29.31 | 57,640 | -0.20(-0.66%) |
Oct 26, 2016 | 29.42 | 29.64 | 29.42 | 29.50 | 47,617 | +0.04(+0.12%) |
Oct 25, 2016 | 29.91 | 29.91 | 29.45 | 29.47 | 77,235 | -0.50(-1.66%) |
Oct 24, 2016 | 29.98 | 30.12 | 29.88 | 29.96 | 29,943 | +0.11(+0.36%) |
Oct 21, 2016 | 29.66 | 29.86 | 29.59 | 29.86 | 32,826 | -0.03(-0.09%) |
Oct 20, 2016 | 29.85 | 29.91 | 29.57 | 29.88 | 48,058 | -0.08(-0.27%) |
Oct 19, 2016 | 29.85 | 29.98 | 29.65 | 29.96 | 83,497 | +0.20(+0.69%) |
Oct 18, 2016 | 29.80 | 29.84 | 29.63 | 29.76 | 53,634 | +0.29(+1.00%) |
Oct 17, 2016 | 29.50 | 29.64 | 29.47 | 29.47 | 59,849 | +0.01(+0.03%) |
Oct 14, 2016 | 29.53 | 29.75 | 29.44 | 29.46 | 93,329 | +0.11(+0.36%) |
Oct 13, 2016 | 29.35 | 29.45 | 29.03 | 29.35 | 56,616 | -0.24(-0.81%) |
Oct 12, 2016 | 29.58 | 29.67 | 29.50 | 29.59 | 83,889 | +0.04(+0.15%) |
Oct 11, 2016 | 29.86 | 29.86 | 29.41 | 29.55 | 106,104 | -0.45(-1.51%) |
Oct 10, 2016 | 30.01 | 30.18 | 29.96 | 30.00 | 141,385 | +0.19(+0.63%) |
Oct 07, 2016 | 30.29 | 30.29 | 29.71 | 29.81 | 49,052 | -0.44(-1.47%) |
Oct 06, 2016 | 29.98 | 30.27 | 29.96 | 30.26 | 66,441 | +0.30(+1.01%) |
Oct 05, 2016 | 29.88 | 30.07 | 29.83 | 29.96 | 360,150 | +0.16(+0.54%) |
Oct 04, 2016 | 30.18 | 30.26 | 29.75 | 29.80 | 761,177 | -0.39(-1.30%) |
Oct 03, 2016 | 30.36 | 30.36 | 30.09 | 30.19 | 1,812,282 | -0.22(-0.73%) |
Sep 30, 2016 | 30.44 | 30.52 | 30.23 | 30.41 | 119,166 | +0.17(+0.56%) |
Sep 29, 2016 | 30.58 | 30.58 | 30.12 | 30.24 | 128,872 | -0.25(-0.82%) |
Sep 28, 2016 | 30.11 | 30.51 | 29.96 | 30.49 | 154,993 | +0.44(+1.45%) |
Sep 27, 2016 | 29.88 | 30.07 | 29.88 | 30.05 | 34,468 | +0.11(+0.36%) |
Sep 26, 2016 | 30.01 | 30.18 | 29.95 | 29.95 | 102,911 | -0.16(-0.53%) |
Sep 23, 2016 | 30.26 | 30.35 | 30.09 | 30.11 | 82,588 | -0.19(-0.62%) |
Sep 22, 2016 | 30.28 | 30.43 | 30.21 | 30.29 | 87,916 | +0.21(+0.71%) |
Sep 21, 2016 | 29.63 | 30.08 | 29.60 | 30.08 | 40,302 | +0.62(+2.10%) |
Sep 20, 2016 | 29.79 | 29.84 | 29.45 | 29.46 | 188,943 | -0.19(-0.63%) |
Sep 19, 2016 | 29.63 | 29.84 | 29.56 | 29.65 | 82,082 | +0.20(+0.69%) |
Sep 16, 2016 | 29.43 | 29.57 | 29.37 | 29.44 | 26,998 | -0.20(-0.69%) |
Sep 15, 2016 | 29.30 | 29.68 | 29.30 | 29.65 | 44,193 | +0.34(+1.15%) |
Sep 14, 2016 | 29.51 | 29.55 | 29.22 | 29.31 | 92,261 | -0.12(-0.39%) |
Sep 13, 2016 | 29.78 | 29.84 | 29.26 | 29.43 | 54,994 | -0.60(-2.00%) |
Sep 12, 2016 | 29.43 | 30.07 | 29.36 | 30.03 | 151,900 | +0.41(+1.40%) |
Sep 09, 2016 | 30.39 | 30.77 | 29.58 | 29.61 | 83,952 | -1.13(-3.66%) |
Sep 08, 2016 | 31.26 | 31.26 | 30.73 | 30.74 | 56,429 | -0.27(-0.86%) |
Sep 07, 2016 | 31.01 | 31.06 | 30.78 | 31.01 | 61,789 | -0.02(-0.08%) |
Sep 06, 2016 | 31.17 | 31.17 | 30.82 | 31.03 | 59,193 | -0.05(-0.15%) |
Sep 02, 2016 | 30.98 | 31.08 | 31.08 | 31.08 | 264,744 | +0.31(+1.01%) |
Sep 01, 2016 | 30.73 | 30.79 | 30.51 | 30.77 | 118,669 | +0.03(+0.09%) |
Aug 31, 2016 | 30.90 | 30.90 | 30.61 | 30.74 | 185,110 | -0.33(-1.06%) |
Aug 30, 2016 | 30.94 | 31.22 | 30.94 | 31.07 | 92,895 | +0.12(+0.37%) |
Aug 29, 2016 | 30.70 | 31.05 | 30.70 | 30.95 | 359,264 | +0.31(+1.02%) |
Aug 26, 2016 | 30.96 | 31.12 | 30.48 | 30.64 | 59,090 | -0.14(-0.47%) |
Aug 25, 2016 | 30.60 | 30.81 | 30.60 | 30.78 | 69,172 | +0.18(+0.58%) |
Aug 24, 2016 | 30.99 | 30.99 | 30.55 | 30.61 | 24,629 | -0.43(-1.40%) |
Aug 23, 2016 | 30.89 | 31.17 | 30.89 | 31.04 | 62,023 | +0.28(+0.92%) |
Aug 22, 2016 | 30.57 | 30.76 | 30.41 | 30.76 | 87,476 | +0.06(+0.20%) |
Aug 19, 2016 | 30.42 | 30.71 | 30.42 | 30.70 | 128,800 | +0.01(+0.03%) |
Aug 18, 2016 | 30.50 | 30.69 | 30.46 | 30.69 | 38,540 | +0.22(+0.73%) |
Aug 17, 2016 | 30.50 | 30.50 | 30.24 | 30.46 | 68,099 | -0.07(-0.23%) |
Aug 16, 2016 | 30.74 | 30.77 | 30.53 | 30.54 | 166,107 | -0.21(-0.69%) |
Aug 15, 2016 | 30.45 | 30.84 | 30.45 | 30.75 | 58,003 | +0.37(+1.22%) |
Aug 12, 2016 | 30.62 | 30.67 | 30.32 | 30.38 | 31,986 | -0.29(-0.95%) |
Aug 11, 2016 | 30.54 | 30.70 | 30.54 | 30.67 | 59,723 | +0.17(+0.55%) |
Aug 10, 2016 | 30.54 | 30.62 | 30.42 | 30.50 | 35,655 | +0.07(+0.23%) |
Aug 09, 2016 | 30.62 | 30.72 | 30.41 | 30.43 | 138,005 | -0.17(-0.55%) |
Aug 08, 2016 | 30.39 | 30.62 | 30.39 | 30.60 | 230,461 | +0.26(+0.85%) |
Aug 05, 2016 | 30.27 | 30.45 | 30.23 | 30.34 | 120,208 | +0.18(+0.59%) |
Aug 04, 2016 | 30.31 | 30.31 | 30.09 | 30.16 | 177,712 | -0.12(-0.41%) |
Aug 03, 2016 | 29.99 | 30.37 | 29.99 | 30.29 | 111,455 | +0.29(+0.98%) |
Aug 02, 2016 | 30.18 | 30.28 | 29.88 | 29.99 | 2,692,521 | -0.20(-0.65%) |
Aug 01, 2016 | 30.41 | 30.49 | 30.11 | 30.19 | 448,433 | -0.26(-0.86%) |
Jul 29, 2016 | 30.62 | 30.62 | 30.18 | 30.45 | 100,231 | -0.28(-0.91%) |
Jul 28, 2016 | 30.61 | 30.78 | 30.49 | 30.73 | 76,039 | +0.12(+0.38%) |
Jul 27, 2016 | 30.70 | 30.83 | 30.45 | 30.62 | 43,773 | -0.02(-0.06%) |
Jul 26, 2016 | 30.31 | 30.64 | 30.31 | 30.63 | 52,864 | +0.30(+0.99%) |
Jul 25, 2016 | 30.23 | 30.33 | 30.14 | 30.33 | 76,682 | +0.00(+0.00%) |
Jul 22, 2016 | 30.25 | 30.38 | 30.17 | 30.33 | 264,956 | +0.02(+0.06%) |
Jul 21, 2016 | 30.59 | 30.61 | 30.23 | 30.31 | 30,274 | -0.27(-0.90%) |
Jul 20, 2016 | 30.33 | 30.69 | 30.27 | 30.59 | 44,839 | +0.21(+0.70%) |
Jul 19, 2016 | 30.49 | 30.54 | 30.31 | 30.38 | 34,850 | -0.27(-0.87%) |
Jul 18, 2016 | 30.53 | 30.66 | 30.33 | 30.64 | 35,313 | +0.08(+0.26%) |
Jul 15, 2016 | 30.56 | 30.63 | 30.47 | 30.56 | 145,177 | +0.12(+0.38%) |
Jul 14, 2016 | 30.46 | 30.52 | 30.38 | 30.45 | 42,768 | +0.16(+0.53%) |
Jul 13, 2016 | 30.23 | 30.31 | 30.07 | 30.29 | 49,109 | +0.11(+0.37%) |
Jul 12, 2016 | 29.94 | 30.31 | 29.91 | 30.18 | 135,462 | +0.45(+1.51%) |
Jul 11, 2016 | 29.66 | 29.87 | 29.66 | 29.73 | 291,184 | +0.16(+0.54%) |
Jul 08, 2016 | 29.13 | 29.60 | 29.13 | 29.57 | 69,715 | +0.70(+2.43%) |
Jul 07, 2016 | 28.82 | 29.14 | 28.74 | 28.87 | 54,643 | +0.07(+0.25%) |
Jul 06, 2016 | 28.35 | 28.80 | 28.33 | 28.80 | 94,838 | +0.39(+1.37%) |
Jul 05, 2016 | 28.74 | 28.79 | 28.27 | 28.41 | 162,998 | -0.46(-1.60%) |
Jul 01, 2016 | 28.80 | 28.87 | 28.87 | 28.87 | 998,428 | +0.20(+0.71%) |
Jun 30, 2016 | 28.15 | 28.66 | 28.03 | 28.66 | 869,045 | +0.61(+2.18%) |
Jun 29, 2016 | 27.86 | 28.11 | 27.86 | 28.05 | 176,729 | +0.51(+1.84%) |
Jun 28, 2016 | 27.45 | 27.56 | 27.27 | 27.55 | 42,058 | +0.34(+1.24%) |
Jun 27, 2016 | 27.88 | 27.88 | 27.09 | 27.21 | 40,873 | -0.91(-3.24%) |
Jun 24, 2016 | 28.01 | 28.54 | 28.01 | 28.12 | 34,484 | -1.04(-3.55%) |
Jun 23, 2016 | 28.98 | 29.16 | 28.96 | 29.16 | 25,793 | +0.47(+1.63%) |
Jun 22, 2016 | 28.77 | 28.80 | 28.68 | 28.69 | 19,891 | -0.02(-0.07%) |
Jun 21, 2016 | 28.87 | 28.87 | 28.63 | 28.71 | 18,372 | -0.12(-0.42%) |
Jun 20, 2016 | 28.72 | 29.00 | 28.67 | 28.83 | 30,295 | +0.36(+1.27%) |
Jun 17, 2016 | 28.40 | 28.59 | 28.33 | 28.47 | 33,261 | +0.10(+0.36%) |
Jun 16, 2016 | 28.30 | 28.40 | 28.10 | 28.37 | 31,576 | +0.02(+0.06%) |
Jun 15, 2016 | 28.29 | 28.49 | 28.29 | 28.35 | 23,255 | +0.17(+0.60%) |
Jun 14, 2016 | 28.33 | 28.35 | 28.06 | 28.18 | 21,028 | -0.23(-0.81%) |
Jun 13, 2016 | 28.77 | 28.77 | 28.40 | 28.41 | 29,743 | -0.40(-1.38%) |
Jun 10, 2016 | 28.90 | 28.95 | 28.74 | 28.81 | 43,935 | -0.31(-1.05%) |
Jun 09, 2016 | 29.12 | 29.13 | 28.99 | 29.12 | 20,115 | -0.19(-0.65%) |
Jun 08, 2016 | 29.34 | 29.39 | 29.23 | 29.31 | 39,205 | +0.21(+0.73%) |
Jun 07, 2016 | 28.97 | 29.19 | 28.97 | 29.10 | 76,095 | +0.13(+0.46%) |
Jun 06, 2016 | 28.79 | 29.00 | 28.79 | 28.96 | 27,194 | +0.21(+0.74%) |
Jun 03, 2016 | 28.65 | 28.76 | 28.52 | 28.75 | 36,385 | +0.19(+0.68%) |
Jun 02, 2016 | 28.45 | 28.56 | 28.33 | 28.56 | 23,316 | +0.05(+0.19%) |
Jun 01, 2016 | 28.33 | 28.53 | 28.19 | 28.50 | 352,787 | +0.08(+0.28%) |
May 31, 2016 | 28.49 | 28.57 | 28.34 | 28.42 | 41,578 | -0.05(-0.16%) |
May 27, 2016 | 28.44 | 28.47 | 28.47 | 28.47 | 39,338 | +0.03(+0.09%) |
May 26, 2016 | 28.69 | 28.69 | 28.37 | 28.44 | 24,974 | -0.09(-0.30%) |
May 25, 2016 | 28.33 | 28.57 | 28.28 | 28.53 | 62,779 | +0.30(+1.07%) |
May 24, 2016 | 28.08 | 28.28 | 28.03 | 28.23 | 168,151 | +0.25(+0.89%) |
May 23, 2016 | 27.83 | 28.10 | 27.83 | 27.98 | 22,847 | +0.10(+0.35%) |
May 20, 2016 | 27.80 | 27.94 | 27.80 | 27.88 | 27,787 | +0.19(+0.69%) |
May 19, 2016 | 27.47 | 27.72 | 27.41 | 27.69 | 33,774 | -0.00(-0.02%) |
May 18, 2016 | 27.97 | 28.17 | 27.60 | 27.70 | 45,940 | -0.43(-1.54%) |
May 17, 2016 | 28.26 | 28.39 | 28.05 | 28.13 | 27,400 | -0.19(-0.69%) |
May 16, 2016 | 27.93 | 28.42 | 27.93 | 28.33 | 428,646 | +0.35(+1.23%) |
May 13, 2016 | 28.18 | 28.24 | 27.89 | 27.98 | 353,035 | -0.27(-0.94%) |
May 12, 2016 | 28.50 | 28.60 | 28.14 | 28.25 | 61,255 | -0.06(-0.20%) |
May 11, 2016 | 28.34 | 28.50 | 28.30 | 28.30 | 59,303 | -0.05(-0.18%) |
May 10, 2016 | 28.02 | 28.35 | 27.97 | 28.35 | 288,314 | +0.48(+1.71%) |
May 09, 2016 | 28.05 | 28.05 | 27.82 | 27.87 | 35,625 | -0.37(-1.32%) |
May 06, 2016 | 28.06 | 28.29 | 28.03 | 28.25 | 80,174 | +0.19(+0.66%) |
May 05, 2016 | 28.18 | 28.35 | 28.02 | 28.06 | 46,699 | -0.01(-0.03%) |
May 04, 2016 | 28.13 | 28.29 | 27.92 | 28.07 | 63,748 | -0.24(-0.85%) |
May 03, 2016 | 28.49 | 28.49 | 28.17 | 28.31 | 150,411 | -0.47(-1.63%) |