Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.67 | 29.67 | 29.02 | 29.07 | 420,792 | -0.35(-1.19%) |
Apr 27, 2017 | 30.13 | 30.13 | 29.10 | 29.42 | 407,856 | -0.72(-2.39%) |
Apr 26, 2017 | 30.60 | 30.72 | 30.13 | 30.14 | 318,594 | -0.38(-1.25%) |
Apr 25, 2017 | 30.04 | 30.57 | 29.98 | 30.52 | 246,600 | +0.48(+1.60%) |
Apr 24, 2017 | 30.39 | 30.39 | 30.03 | 30.04 | 216,690 | +0.06(+0.20%) |
Apr 21, 2017 | 29.73 | 30.01 | 29.51 | 29.98 | 241,866 | +0.24(+0.81%) |
Apr 20, 2017 | 29.87 | 29.95 | 29.57 | 29.74 | 289,778 | +0.05(+0.17%) |
Apr 19, 2017 | 30.21 | 30.33 | 29.62 | 29.69 | 225,375 | -0.54(-1.79%) |
Apr 18, 2017 | 30.31 | 30.55 | 30.07 | 30.23 | 149,159 | -0.25(-0.82%) |
Apr 17, 2017 | 30.09 | 30.66 | 30.09 | 30.48 | 210,707 | +0.44(+1.46%) |
Apr 13, 2017 | 30.92 | 30.92 | 30.00 | 30.04 | 220,878 | -0.81(-2.63%) |
Apr 12, 2017 | 30.88 | 31.13 | 30.67 | 30.85 | 192,758 | -0.01(-0.03%) |
Apr 11, 2017 | 30.85 | 31.03 | 30.57 | 30.86 | 250,004 | -0.09(-0.29%) |
Apr 10, 2017 | 30.62 | 31.14 | 30.44 | 30.95 | 451,190 | +0.62(+2.04%) |
Apr 07, 2017 | 30.56 | 30.56 | 30.19 | 30.33 | 237,704 | -0.06(-0.20%) |
Apr 06, 2017 | 30.43 | 30.63 | 30.27 | 30.39 | 276,115 | +0.12(+0.40%) |
Apr 05, 2017 | 30.33 | 30.65 | 30.05 | 30.27 | 546,809 | -0.47(-1.53%) |
Apr 04, 2017 | 30.29 | 30.78 | 30.09 | 30.74 | 249,282 | +0.41(+1.35%) |
Apr 03, 2017 | 30.38 | 30.52 | 30.13 | 30.33 | 433,030 | -0.17(-0.56%) |
Mar 31, 2017 | 30.64 | 30.71 | 30.42 | 30.50 | 382,483 | -0.06(-0.20%) |
Mar 30, 2017 | 31.20 | 31.27 | 30.47 | 30.56 | 343,339 | -0.60(-1.93%) |
Mar 29, 2017 | 31.23 | 31.25 | 30.75 | 31.16 | 353,508 | -0.19(-0.61%) |
Mar 28, 2017 | 30.83 | 31.44 | 30.59 | 31.35 | 206,905 | +0.66(+2.15%) |
Mar 27, 2017 | 30.71 | 30.94 | 30.65 | 30.69 | 173,422 | -0.18(-0.58%) |
Mar 24, 2017 | 31.01 | 31.06 | 30.71 | 30.87 | 151,723 | +0.05(+0.16%) |
Mar 23, 2017 | 30.99 | 31.04 | 30.59 | 30.82 | 213,743 | -0.22(-0.71%) |
Mar 22, 2017 | 30.56 | 31.08 | 30.27 | 31.04 | 202,305 | +0.42(+1.37%) |
Mar 21, 2017 | 31.08 | 31.26 | 30.53 | 30.62 | 267,451 | -0.13(-0.42%) |
Mar 20, 2017 | 30.87 | 30.96 | 30.58 | 30.75 | 264,762 | -0.17(-0.55%) |
Mar 17, 2017 | 31.11 | 31.35 | 30.81 | 30.92 | 249,133 | -0.10(-0.32%) |
Mar 16, 2017 | 30.72 | 31.14 | 30.72 | 31.02 | 305,382 | +0.29(+0.94%) |
Mar 15, 2017 | 30.22 | 30.81 | 30.15 | 30.73 | 469,968 | +0.57(+1.89%) |
Mar 14, 2017 | 30.37 | 30.44 | 30.04 | 30.16 | 190,715 | -0.42(-1.37%) |
Mar 13, 2017 | 30.59 | 30.60 | 30.21 | 30.58 | 231,088 | +0.05(+0.16%) |
Mar 10, 2017 | 31.00 | 31.00 | 30.17 | 30.53 | 425,074 | -0.09(-0.29%) |
Mar 09, 2017 | 30.16 | 30.78 | 30.05 | 30.62 | 328,215 | +0.38(+1.26%) |
Mar 08, 2017 | 30.75 | 31.03 | 30.20 | 30.24 | 258,786 | -0.69(-2.23%) |
Mar 07, 2017 | 30.99 | 31.00 | 30.68 | 30.93 | 257,095 | +0.08(+0.26%) |
Mar 06, 2017 | 30.60 | 30.88 | 30.52 | 30.85 | 198,816 | +0.10(+0.33%) |
Mar 03, 2017 | 30.80 | 30.92 | 30.59 | 30.75 | 375,006 | -0.10(-0.32%) |
Mar 02, 2017 | 30.71 | 30.98 | 30.61 | 30.85 | 278,088 | -0.06(-0.19%) |
Mar 01, 2017 | 31.39 | 31.39 | 30.70 | 30.91 | 633,088 | -0.37(-1.18%) |
Feb 28, 2017 | 31.69 | 31.69 | 31.24 | 31.28 | 283,810 | -0.65(-2.04%) |
Feb 27, 2017 | 31.73 | 31.93 | 31.40 | 31.93 | 311,175 | +0.39(+1.24%) |
Feb 24, 2017 | 32.72 | 32.72 | 31.31 | 31.54 | 398,599 | -1.10(-3.37%) |
Feb 23, 2017 | 32.92 | 32.94 | 32.48 | 32.64 | 254,047 | +0.16(+0.49%) |
Feb 22, 2017 | 32.35 | 32.53 | 32.13 | 32.48 | 242,633 | -0.38(-1.16%) |
Feb 21, 2017 | 32.82 | 32.86 | 32.59 | 32.86 | 176,124 | +0.14(+0.43%) |
Feb 17, 2017 | 32.72 | 32.72 | 32.72 | 0 | -0.08(-0.24%) | |
Feb 16, 2017 | 32.56 | 32.88 | 32.52 | 32.80 | 233,013 | +0.13(+0.40%) |
Feb 15, 2017 | 32.51 | 32.67 | 32.34 | 32.67 | 265,315 | +0.18(+0.55%) |
Feb 14, 2017 | 32.47 | 32.52 | 32.12 | 32.49 | 107,464 | +0.06(+0.19%) |
Feb 13, 2017 | 32.70 | 32.70 | 32.16 | 32.43 | 182,789 | -0.19(-0.58%) |
Feb 10, 2017 | 32.61 | 32.79 | 32.48 | 32.62 | 159,309 | +0.31(+0.96%) |
Feb 09, 2017 | 32.52 | 32.63 | 32.21 | 32.31 | 143,954 | +0.18(+0.56%) |
Feb 08, 2017 | 31.92 | 32.27 | 31.67 | 32.13 | 134,905 | +0.09(+0.28%) |
Feb 07, 2017 | 32.28 | 32.36 | 31.88 | 32.04 | 205,135 | -0.41(-1.26%) |
Feb 06, 2017 | 33.03 | 33.08 | 32.29 | 32.45 | 147,333 | -0.48(-1.46%) |
Feb 03, 2017 | 33.12 | 33.34 | 32.65 | 32.93 | 172,923 | -0.02(-0.06%) |
Feb 02, 2017 | 33.16 | 33.24 | 32.69 | 32.95 | 168,409 | -0.07(-0.21%) |
Feb 01, 2017 | 33.06 | 33.11 | 32.68 | 33.02 | 420,946 | +0.14(+0.43%) |
Jan 31, 2017 | 33.09 | 33.09 | 32.53 | 32.88 | 414,335 | +0.27(+0.83%) |
Jan 30, 2017 | 33.33 | 33.33 | 32.57 | 32.61 | 378,475 | -0.56(-1.69%) |
Jan 27, 2017 | 33.43 | 33.60 | 33.06 | 33.17 | 193,967 | -0.21(-0.63%) |
Jan 26, 2017 | 33.96 | 33.96 | 33.19 | 33.38 | 212,548 | -0.43(-1.27%) |
Jan 25, 2017 | 33.57 | 33.89 | 33.45 | 33.81 | 304,978 | +0.34(+1.02%) |
Jan 24, 2017 | 32.63 | 33.48 | 32.63 | 33.47 | 298,773 | +0.45(+1.36%) |
Jan 23, 2017 | 33.43 | 33.43 | 32.82 | 33.02 | 290,826 | -0.32(-0.96%) |
Jan 20, 2017 | 33.51 | 33.77 | 33.27 | 33.34 | 154,528 | +0.06(+0.18%) |
Jan 19, 2017 | 33.48 | 33.74 | 33.10 | 33.28 | 148,010 | -0.37(-1.10%) |
Jan 18, 2017 | 34.46 | 34.62 | 33.60 | 33.65 | 137,982 | -0.90(-2.60%) |
Jan 17, 2017 | 34.53 | 34.77 | 34.39 | 34.55 | 121,482 | +0.18(+0.52%) |
Jan 13, 2017 | 34.37 | 34.37 | 34.37 | 0 | -0.06(-0.17%) | |
Jan 12, 2017 | 34.79 | 34.79 | 34.31 | 34.43 | 84,533 | -0.17(-0.49%) |
Jan 11, 2017 | 34.62 | 34.68 | 34.13 | 34.60 | 136,846 | +0.11(+0.32%) |
Jan 10, 2017 | 34.84 | 34.98 | 34.45 | 34.49 | 122,076 | -0.16(-0.46%) |
Jan 09, 2017 | 34.81 | 34.94 | 34.49 | 34.65 | 134,063 | -0.31(-0.89%) |
Jan 06, 2017 | 34.76 | 35.09 | 34.64 | 34.96 | 163,713 | +0.08(+0.23%) |
Jan 05, 2017 | 34.80 | 35.17 | 34.71 | 34.88 | 127,886 | -0.35(-0.99%) |
Jan 04, 2017 | 35.11 | 35.25 | 34.97 | 35.23 | 78,990 | +0.20(+0.57%) |
Jan 03, 2017 | 35.15 | 35.42 | 34.78 | 35.03 | 170,322 | +0.27(+0.78%) |
Dec 30, 2016 | 34.76 | 34.76 | 34.76 | 0 | -0.18(-0.52%) | |
Dec 29, 2016 | 34.79 | 35.15 | 34.77 | 34.94 | 86,672 | +0.10(+0.29%) |
Dec 28, 2016 | 34.78 | 35.19 | 34.78 | 34.84 | 87,748 | -0.04(-0.11%) |
Dec 27, 2016 | 33.99 | 35.46 | 33.72 | 34.88 | 62,066 | -0.14(-0.40%) |
Dec 23, 2016 | 35.02 | 35.02 | 35.02 | 0 | -0.65(-1.82%) | |
Dec 22, 2016 | 35.80 | 35.91 | 35.55 | 35.67 | 145,575 | -0.23(-0.64%) |
Dec 21, 2016 | 35.63 | 36.39 | 35.63 | 35.90 | 120,350 | +0.06(+0.17%) |
Dec 20, 2016 | 35.60 | 36.00 | 35.58 | 35.84 | 166,771 | +0.23(+0.65%) |
Dec 19, 2016 | 36.18 | 36.18 | 35.52 | 35.61 | 152,528 | -0.43(-1.19%) |
Dec 16, 2016 | 35.77 | 36.32 | 35.65 | 36.04 | 202,057 | +0.47(+1.32%) |
Dec 15, 2016 | 35.18 | 35.70 | 35.01 | 35.57 | 113,763 | +0.10(+0.28%) |
Dec 14, 2016 | 36.56 | 36.65 | 35.38 | 35.47 | 155,994 | -1.08(-2.95%) |
Dec 13, 2016 | 36.60 | 36.85 | 36.41 | 36.55 | 162,547 | +0.18(+0.49%) |
Dec 12, 2016 | 35.85 | 36.67 | 35.85 | 36.37 | 223,829 | +1.15(+3.27%) |
Dec 09, 2016 | 35.06 | 35.38 | 35.04 | 35.22 | 186,515 | +0.16(+0.46%) |
Dec 08, 2016 | 34.99 | 35.08 | 34.49 | 35.06 | 127,735 | +0.11(+0.31%) |
Dec 07, 2016 | 34.78 | 35.03 | 34.57 | 34.95 | 126,369 | +0.18(+0.52%) |
Dec 06, 2016 | 33.81 | 34.97 | 33.81 | 34.77 | 216,361 | +0.69(+2.02%) |
Dec 05, 2016 | 33.95 | 34.23 | 33.69 | 34.08 | 136,513 | +0.39(+1.16%) |
Dec 02, 2016 | 33.96 | 34.06 | 33.56 | 33.69 | 151,017 | -0.33(-0.97%) |
Dec 01, 2016 | 34.91 | 34.93 | 33.93 | 34.02 | 153,850 | -0.30(-0.87%) |
Nov 30, 2016 | 33.84 | 34.68 | 33.84 | 34.32 | 275,389 | +1.41(+4.28%) |
Nov 29, 2016 | 32.70 | 32.96 | 32.37 | 32.91 | 145,240 | -0.25(-0.75%) |
Nov 28, 2016 | 33.54 | 33.85 | 33.08 | 33.16 | 154,357 | -0.21(-0.63%) |
Nov 25, 2016 | 33.55 | 33.77 | 33.12 | 33.37 | 40,521 | -0.30(-0.89%) |
Nov 23, 2016 | 33.67 | 33.67 | 33.67 | 0 | -0.45(-1.32%) | |
Nov 22, 2016 | 34.00 | 34.23 | 33.76 | 34.12 | 138,835 | +0.20(+0.59%) |
Nov 21, 2016 | 33.72 | 33.92 | 33.40 | 33.92 | 162,571 | +0.81(+2.45%) |
Nov 18, 2016 | 32.91 | 33.24 | 32.84 | 33.11 | 92,297 | +0.17(+0.52%) |
Nov 17, 2016 | 33.37 | 33.52 | 32.92 | 32.94 | 180,436 | -0.08(-0.24%) |
Nov 16, 2016 | 32.94 | 33.32 | 32.70 | 33.02 | 171,933 | -0.07(-0.21%) |
Nov 15, 2016 | 32.35 | 33.19 | 32.16 | 33.09 | 108,876 | +1.10(+3.44%) |
Nov 14, 2016 | 31.77 | 32.13 | 31.35 | 31.99 | 149,242 | +0.22(+0.69%) |
Nov 11, 2016 | 32.18 | 32.18 | 31.59 | 31.77 | 108,375 | -0.66(-2.04%) |
Nov 10, 2016 | 32.49 | 32.77 | 32.30 | 32.43 | 181,370 | -0.40(-1.22%) |
Nov 09, 2016 | 32.46 | 32.88 | 32.27 | 32.83 | 78,657 | +0.13(+0.40%) |
Nov 08, 2016 | 32.58 | 33.04 | 32.46 | 32.70 | 151,221 | +0.04(+0.12%) |
Nov 07, 2016 | 32.36 | 32.79 | 32.36 | 32.66 | 102,789 | +0.39(+1.21%) |
Nov 04, 2016 | 32.40 | 32.65 | 32.14 | 32.27 | 254,241 | -0.39(-1.19%) |
Nov 03, 2016 | 32.58 | 32.81 | 32.47 | 32.66 | 104,582 | +0.06(+0.18%) |
Nov 02, 2016 | 32.68 | 33.04 | 32.52 | 32.60 | 124,668 | -0.39(-1.18%) |
Nov 01, 2016 | 32.79 | 33.05 | 32.63 | 32.99 | 234,591 | +0.51(+1.57%) |
Oct 31, 2016 | 32.34 | 32.91 | 32.34 | 32.48 | 242,665 | +0.08(+0.25%) |
Oct 28, 2016 | 33.16 | 33.29 | 32.31 | 32.40 | 180,068 | -1.10(-3.28%) |
Oct 27, 2016 | 32.87 | 33.79 | 32.72 | 33.50 | 213,338 | +0.87(+2.67%) |
Oct 26, 2016 | 32.55 | 32.90 | 32.41 | 32.63 | 156,331 | -0.23(-0.70%) |
Oct 25, 2016 | 33.10 | 33.49 | 32.82 | 32.86 | 175,786 | -0.22(-0.67%) |
Oct 24, 2016 | 33.11 | 33.50 | 32.69 | 33.08 | 346,311 | +0.34(+1.04%) |
Oct 21, 2016 | 32.36 | 32.90 | 32.10 | 32.74 | 84,125 | +0.09(+0.28%) |
Oct 20, 2016 | 32.60 | 32.84 | 32.27 | 32.65 | 83,287 | -0.12(-0.37%) |
Oct 19, 2016 | 32.82 | 33.11 | 32.69 | 32.77 | 137,399 | +0.26(+0.80%) |
Oct 18, 2016 | 32.57 | 32.67 | 32.39 | 32.51 | 72,608 | +0.13(+0.40%) |
Oct 17, 2016 | 32.39 | 32.53 | 32.17 | 32.38 | 114,915 | -0.03(-0.09%) |
Oct 14, 2016 | 33.00 | 33.00 | 32.37 | 32.41 | 173,477 | -0.45(-1.37%) |
Oct 13, 2016 | 32.23 | 32.98 | 32.05 | 32.86 | 176,817 | +0.38(+1.17%) |
Oct 12, 2016 | 32.35 | 32.77 | 32.13 | 32.48 | 80,192 | -0.07(-0.22%) |
Oct 11, 2016 | 32.47 | 32.82 | 32.47 | 32.55 | 117,659 | -0.22(-0.67%) |
Oct 10, 2016 | 32.48 | 32.82 | 32.40 | 32.77 | 61,240 | +0.60(+1.87%) |
Oct 07, 2016 | 32.55 | 32.60 | 31.73 | 32.17 | 131,863 | -0.43(-1.32%) |
Oct 06, 2016 | 32.26 | 32.82 | 31.98 | 32.60 | 177,647 | +0.45(+1.40%) |
Oct 05, 2016 | 31.68 | 32.25 | 31.49 | 32.15 | 153,447 | +0.86(+2.75%) |
Oct 04, 2016 | 31.59 | 31.89 | 31.17 | 31.29 | 95,325 | -0.25(-0.79%) |
Oct 03, 2016 | 31.35 | 31.60 | 31.07 | 31.54 | 124,970 | +0.22(+0.70%) |
Sep 30, 2016 | 31.80 | 31.89 | 31.28 | 31.32 | 376,927 | -0.23(-0.73%) |
Sep 29, 2016 | 31.07 | 32.16 | 30.76 | 31.55 | 652,138 | +0.55(+1.77%) |
Sep 28, 2016 | 30.08 | 31.18 | 30.06 | 31.00 | 540,178 | +1.18(+3.96%) |
Sep 27, 2016 | 29.77 | 30.21 | 29.74 | 29.82 | 207,127 | -0.24(-0.80%) |
Sep 26, 2016 | 30.31 | 30.57 | 29.99 | 30.06 | 254,326 | -0.04(-0.13%) |
Sep 23, 2016 | 30.47 | 30.74 | 29.88 | 30.10 | 166,669 | -0.59(-1.92%) |
Sep 22, 2016 | 30.50 | 30.93 | 30.40 | 30.69 | 767,461 | +0.72(+2.40%) |
Sep 21, 2016 | 30.06 | 30.09 | 29.44 | 29.97 | 308,118 | +0.14(+0.47%) |
Sep 20, 2016 | 29.95 | 30.33 | 29.83 | 29.83 | 180,990 | -0.20(-0.67%) |
Sep 19, 2016 | 30.15 | 30.20 | 29.93 | 30.03 | 147,858 | +0.15(+0.50%) |
Sep 16, 2016 | 29.50 | 29.91 | 29.49 | 29.88 | 254,947 | -0.05(-0.17%) |
Sep 15, 2016 | 29.89 | 30.02 | 29.67 | 29.93 | 71,449 | +0.21(+0.71%) |
Sep 14, 2016 | 29.61 | 30.19 | 29.38 | 29.72 | 163,773 | +0.06(+0.20%) |
Sep 13, 2016 | 30.02 | 30.07 | 29.34 | 29.66 | 140,824 | -0.77(-2.53%) |
Sep 12, 2016 | 30.36 | 30.76 | 30.07 | 30.43 | 159,912 | -0.16(-0.52%) |
Sep 09, 2016 | 30.95 | 31.04 | 30.33 | 30.59 | 149,435 | -0.83(-2.64%) |
Sep 08, 2016 | 31.60 | 31.95 | 31.33 | 31.42 | 173,403 | -0.13(-0.41%) |
Sep 07, 2016 | 31.76 | 31.79 | 31.24 | 31.55 | 53,511 | -0.09(-0.28%) |
Sep 06, 2016 | 31.52 | 31.73 | 31.50 | 31.64 | 68,668 | +0.22(+0.70%) |
Sep 02, 2016 | 30.71 | 31.42 | 31.42 | 31.42 | 121,900 | +0.84(+2.75%) |
Sep 01, 2016 | 30.29 | 30.62 | 30.13 | 30.58 | 85,635 | +0.12(+0.39%) |
Aug 31, 2016 | 30.65 | 30.75 | 30.19 | 30.46 | 134,268 | -0.50(-1.61%) |
Aug 30, 2016 | 30.72 | 30.99 | 30.71 | 30.96 | 136,270 | +0.21(+0.68%) |
Aug 29, 2016 | 30.83 | 31.07 | 30.69 | 30.75 | 150,070 | -0.07(-0.23%) |
Aug 26, 2016 | 31.51 | 31.51 | 30.58 | 30.82 | 202,021 | -0.38(-1.22%) |
Aug 25, 2016 | 31.72 | 31.72 | 31.15 | 31.20 | 94,499 | -0.58(-1.83%) |
Aug 24, 2016 | 31.45 | 31.90 | 31.45 | 31.78 | 83,756 | +0.05(+0.16%) |
Aug 23, 2016 | 31.33 | 31.84 | 31.28 | 31.73 | 197,652 | +0.29(+0.92%) |
Aug 22, 2016 | 31.20 | 31.52 | 30.96 | 31.44 | 126,897 | -0.07(-0.22%) |
Aug 19, 2016 | 31.33 | 31.65 | 31.27 | 31.51 | 91,407 | -0.26(-0.82%) |
Aug 18, 2016 | 31.57 | 31.91 | 31.49 | 31.77 | 78,232 | +0.39(+1.24%) |
Aug 17, 2016 | 31.42 | 31.50 | 31.11 | 31.38 | 96,324 | -0.26(-0.82%) |
Aug 16, 2016 | 31.64 | 31.96 | 31.38 | 31.64 | 118,344 | -0.03(-0.09%) |
Aug 15, 2016 | 32.00 | 32.04 | 31.29 | 31.67 | 113,994 | -0.11(-0.35%) |
Aug 12, 2016 | 31.57 | 31.93 | 31.52 | 31.78 | 74,679 | +0.25(+0.79%) |
Aug 11, 2016 | 31.05 | 31.70 | 31.03 | 31.53 | 102,758 | +0.52(+1.68%) |
Aug 10, 2016 | 31.16 | 31.40 | 30.79 | 31.01 | 89,354 | +0.02(+0.06%) |
Aug 09, 2016 | 30.92 | 31.24 | 30.85 | 30.99 | 88,534 | +0.25(+0.81%) |
Aug 08, 2016 | 30.52 | 30.97 | 30.48 | 30.74 | 141,262 | +0.42(+1.39%) |
Aug 05, 2016 | 30.37 | 30.37 | 30.04 | 30.32 | 78,198 | -0.19(-0.62%) |
Aug 04, 2016 | 30.21 | 30.81 | 30.21 | 30.51 | 131,501 | +0.18(+0.59%) |
Aug 03, 2016 | 29.72 | 30.38 | 29.52 | 30.33 | 118,552 | +0.61(+2.05%) |
Aug 02, 2016 | 30.20 | 30.67 | 29.29 | 29.72 | 289,576 | +0.33(+1.12%) |
Aug 01, 2016 | 30.20 | 30.53 | 29.26 | 29.39 | 238,675 | -1.30(-4.24%) |
Jul 29, 2016 | 30.45 | 31.01 | 30.30 | 30.69 | 130,823 | +0.04(+0.13%) |
Jul 28, 2016 | 30.54 | 30.79 | 30.37 | 30.65 | 133,143 | +0.14(+0.46%) |
Jul 27, 2016 | 30.73 | 31.04 | 30.41 | 30.51 | 119,944 | -0.23(-0.75%) |
Jul 26, 2016 | 30.53 | 31.02 | 30.41 | 30.74 | 97,703 | +0.01(+0.03%) |
Jul 25, 2016 | 31.51 | 31.51 | 30.66 | 30.73 | 124,361 | -1.06(-3.33%) |
Jul 22, 2016 | 31.79 | 31.90 | 31.43 | 31.79 | 65,573 | +0.04(+0.13%) |
Jul 21, 2016 | 31.84 | 32.05 | 31.69 | 31.75 | 61,760 | -0.15(-0.47%) |
Jul 20, 2016 | 31.65 | 32.09 | 31.56 | 31.90 | 106,073 | +0.10(+0.31%) |
Jul 19, 2016 | 32.24 | 32.24 | 31.60 | 31.80 | 138,564 | -0.58(-1.79%) |
Jul 18, 2016 | 31.98 | 32.42 | 31.70 | 32.38 | 77,656 | +0.30(+0.94%) |
Jul 15, 2016 | 32.20 | 32.31 | 32.02 | 32.08 | 113,441 | -0.10(-0.31%) |
Jul 14, 2016 | 32.15 | 32.41 | 32.01 | 32.18 | 139,412 | +0.31(+0.97%) |
Jul 13, 2016 | 32.01 | 32.32 | 31.82 | 31.87 | 137,840 | -0.27(-0.84%) |
Jul 12, 2016 | 31.94 | 32.35 | 31.93 | 32.14 | 133,118 | +0.62(+1.97%) |
Jul 11, 2016 | 31.35 | 31.70 | 31.30 | 31.52 | 119,440 | +0.22(+0.70%) |
Jul 08, 2016 | 31.68 | 31.88 | 31.24 | 31.30 | 127,193 | -0.19(-0.60%) |
Jul 07, 2016 | 32.00 | 32.13 | 31.44 | 31.49 | 217,765 | -0.20(-0.63%) |
Jul 06, 2016 | 31.51 | 31.75 | 31.06 | 31.69 | 121,777 | +0.10(+0.32%) |
Jul 05, 2016 | 31.45 | 31.97 | 31.41 | 31.59 | 146,083 | -0.15(-0.47%) |
Jul 01, 2016 | 31.72 | 31.74 | 31.74 | 31.74 | 117,500 | +0.18(+0.57%) |
Jun 30, 2016 | 30.87 | 31.70 | 30.85 | 31.56 | 200,774 | +0.57(+1.84%) |
Jun 29, 2016 | 30.41 | 31.12 | 30.41 | 30.99 | 143,691 | +0.82(+2.72%) |
Jun 28, 2016 | 30.22 | 30.57 | 29.83 | 30.17 | 108,159 | +0.51(+1.72%) |
Jun 27, 2016 | 30.00 | 30.29 | 29.54 | 29.66 | 156,901 | -0.72(-2.37%) |
Jun 24, 2016 | 30.17 | 30.82 | 30.17 | 30.38 | 220,447 | -1.31(-4.13%) |
Jun 23, 2016 | 31.45 | 31.83 | 31.28 | 31.69 | 118,908 | +0.63(+2.03%) |
Jun 22, 2016 | 31.62 | 31.62 | 30.83 | 31.06 | 122,559 | -0.41(-1.30%) |
Jun 21, 2016 | 31.27 | 31.69 | 31.10 | 31.47 | 306,176 | +0.03(+0.10%) |
Jun 20, 2016 | 31.43 | 31.66 | 31.20 | 31.44 | 132,914 | +0.55(+1.78%) |
Jun 17, 2016 | 30.88 | 31.09 | 30.71 | 30.89 | 171,317 | +0.29(+0.95%) |
Jun 16, 2016 | 30.34 | 30.82 | 30.03 | 30.60 | 123,816 | -0.12(-0.39%) |
Jun 15, 2016 | 30.70 | 31.22 | 30.66 | 30.72 | 163,693 | -0.19(-0.61%) |
Jun 14, 2016 | 30.89 | 31.43 | 30.89 | 30.91 | 218,162 | -0.11(-0.35%) |
Jun 13, 2016 | 31.10 | 31.46 | 30.85 | 31.02 | 161,366 | -0.24(-0.77%) |
Jun 10, 2016 | 31.69 | 31.98 | 31.19 | 31.26 | 214,132 | -0.63(-1.98%) |
Jun 09, 2016 | 32.05 | 32.62 | 31.84 | 31.89 | 180,262 | -0.61(-1.88%) |
Jun 08, 2016 | 33.93 | 34.11 | 32.34 | 32.50 | 246,485 | -1.02(-3.04%) |
Jun 07, 2016 | 32.78 | 33.59 | 32.78 | 33.52 | 253,782 | +0.74(+2.26%) |
Jun 06, 2016 | 32.28 | 32.78 | 32.26 | 32.78 | 156,562 | +0.67(+2.09%) |
Jun 03, 2016 | 31.83 | 32.18 | 31.72 | 32.11 | 132,166 | +0.51(+1.61%) |
Jun 02, 2016 | 31.46 | 31.72 | 31.16 | 31.60 | 139,650 | -0.22(-0.69%) |
Jun 01, 2016 | 31.72 | 31.82 | 31.30 | 31.82 | 192,084 | -0.01(-0.03%) |
May 31, 2016 | 32.26 | 32.47 | 31.64 | 31.83 | 181,141 | -0.57(-1.76%) |
May 27, 2016 | 32.18 | 32.40 | 32.40 | 32.40 | 166,700 | +0.02(+0.06%) |
May 26, 2016 | 32.45 | 32.82 | 32.21 | 32.38 | 130,339 | +0.18(+0.56%) |
May 25, 2016 | 31.77 | 32.27 | 31.66 | 32.20 | 116,572 | +0.70(+2.22%) |
May 24, 2016 | 31.32 | 31.87 | 31.31 | 31.50 | 211,899 | +0.62(+2.01%) |
May 23, 2016 | 31.05 | 31.22 | 30.87 | 30.88 | 86,639 | -0.36(-1.15%) |
May 20, 2016 | 31.19 | 31.51 | 31.06 | 31.24 | 242,741 | +0.14(+0.45%) |
May 19, 2016 | 31.27 | 31.27 | 30.63 | 31.10 | 289,683 | -0.46(-1.46%) |
May 18, 2016 | 31.67 | 31.93 | 31.39 | 31.56 | 311,489 | -0.25(-0.79%) |
May 17, 2016 | 31.79 | 32.31 | 31.68 | 31.81 | 285,984 | -0.08(-0.25%) |
May 16, 2016 | 31.36 | 31.93 | 31.36 | 31.89 | 204,499 | +0.90(+2.90%) |
May 13, 2016 | 31.27 | 31.43 | 30.94 | 30.99 | 166,350 | -0.35(-1.12%) |
May 12, 2016 | 31.88 | 32.20 | 31.18 | 31.34 | 277,869 | -0.27(-0.85%) |
May 11, 2016 | 31.81 | 32.15 | 31.22 | 31.61 | 261,590 | -0.42(-1.31%) |
May 10, 2016 | 31.42 | 32.19 | 31.35 | 32.03 | 209,720 | +0.82(+2.63%) |
May 09, 2016 | 31.72 | 31.72 | 30.94 | 31.21 | 342,297 | -0.72(-2.25%) |
May 06, 2016 | 30.95 | 32.10 | 30.87 | 31.93 | 338,847 | +0.78(+2.50%) |
May 05, 2016 | 32.35 | 32.37 | 31.07 | 31.15 | 428,558 | -0.27(-0.86%) |
May 04, 2016 | 31.81 | 31.99 | 31.19 | 31.42 | 322,157 | -0.25(-0.79%) |
May 03, 2016 | 31.88 | 31.95 | 31.41 | 31.67 | 375,756 | -0.71(-2.19%) |