Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.40 | 34.70 | 33.99 | 34.05 | 494,690 | -0.36(-1.04%) |
Apr 27, 2017 | 34.81 | 35.24 | 34.13 | 34.41 | 408,327 | -0.28(-0.80%) |
Apr 26, 2017 | 33.34 | 34.72 | 33.31 | 34.68 | 842,204 | +1.43(+4.30%) |
Apr 25, 2017 | 34.79 | 33.11 | 33.25 | 1,305,052 | +0.53(+1.61%) | |
Apr 24, 2017 | 32.84 | 33.15 | 32.48 | 32.72 | 908,701 | +0.74(+2.31%) |
Apr 21, 2017 | 32.33 | 32.66 | 31.67 | 31.98 | 625,491 | -0.37(-1.15%) |
Apr 20, 2017 | 32.29 | 32.45 | 32.03 | 32.36 | 420,796 | +0.25(+0.78%) |
Apr 19, 2017 | 31.81 | 32.42 | 31.71 | 32.11 | 538,598 | +0.63(+2.01%) |
Apr 18, 2017 | 31.60 | 31.84 | 31.17 | 31.47 | 784,782 | -0.35(-1.10%) |
Apr 17, 2017 | 31.38 | 31.86 | 31.21 | 31.82 | 404,140 | +0.51(+1.63%) |
Apr 13, 2017 | 31.55 | 31.91 | 31.15 | 31.31 | 829,371 | -0.34(-1.08%) |
Apr 12, 2017 | 32.46 | 31.63 | 31.65 | 632,747 | -0.75(-2.31%) | |
Apr 11, 2017 | 32.09 | 32.57 | 31.90 | 32.40 | 623,298 | +0.22(+0.68%) |
Apr 10, 2017 | 32.59 | 32.80 | 32.02 | 32.18 | 412,794 | -0.38(-1.17%) |
Apr 07, 2017 | 32.32 | 32.71 | 32.08 | 32.56 | 498,472 | -0.16(-0.50%) |
Apr 06, 2017 | 32.52 | 33.05 | 32.18 | 32.72 | 547,431 | +0.22(+0.67%) |
Apr 05, 2017 | 33.19 | 33.39 | 32.43 | 32.50 | 883,346 | -0.46(-1.40%) |
Apr 04, 2017 | 32.85 | 33.07 | 32.68 | 32.97 | 422,979 | -0.02(-0.05%) |
Apr 03, 2017 | 33.11 | 33.29 | 32.68 | 32.98 | 563,673 | -0.11(-0.32%) |
Mar 31, 2017 | 33.37 | 33.62 | 32.91 | 33.09 | 704,924 | -0.30(-0.90%) |
Mar 30, 2017 | 32.33 | 33.52 | 32.09 | 33.39 | 777,349 | +1.17(+3.63%) |
Mar 29, 2017 | 32.03 | 32.50 | 31.92 | 32.22 | 878,799 | +0.15(+0.48%) |
Mar 28, 2017 | 31.33 | 32.19 | 31.24 | 32.07 | 998,568 | +0.58(+1.83%) |
Mar 27, 2017 | 30.87 | 31.53 | 30.64 | 31.49 | 841,149 | +0.06(+0.18%) |
Mar 24, 2017 | 31.51 | 31.78 | 31.22 | 31.43 | 610,835 | -0.02(-0.05%) |
Mar 23, 2017 | 31.13 | 31.95 | 31.07 | 31.45 | 928,631 | +0.20(+0.65%) |
Mar 22, 2017 | 31.46 | 31.94 | 30.99 | 31.25 | 1,123,641 | -0.43(-1.36%) |
Mar 21, 2017 | 32.93 | 33.02 | 31.30 | 31.68 | 1,454,495 | -1.10(-3.35%) |
Mar 20, 2017 | 32.95 | 33.00 | 32.71 | 32.77 | 879,139 | -0.35(-1.05%) |
Mar 17, 2017 | 33.29 | 33.41 | 32.83 | 33.12 | 1,045,067 | -0.15(-0.44%) |
Mar 16, 2017 | 33.16 | 33.44 | 32.97 | 33.27 | 948,749 | +0.31(+0.94%) |
Mar 15, 2017 | 33.02 | 33.31 | 32.72 | 32.96 | 832,991 | +0.12(+0.37%) |
Mar 14, 2017 | 32.56 | 32.94 | 32.37 | 32.84 | 726,290 | -0.07(-0.22%) |
Mar 13, 2017 | 33.08 | 33.19 | 32.77 | 32.91 | 735,015 | -0.11(-0.34%) |
Mar 10, 2017 | 33.87 | 33.87 | 32.93 | 33.02 | 1,487,076 | -0.69(-2.04%) |
Mar 09, 2017 | 33.98 | 34.14 | 33.41 | 33.71 | 994,069 | -0.10(-0.29%) |
Mar 08, 2017 | 34.99 | 35.15 | 33.76 | 33.81 | 2,057,194 | -0.73(-2.10%) |
Mar 07, 2017 | 35.07 | 35.16 | 34.51 | 34.53 | 927,169 | -0.65(-1.84%) |
Mar 06, 2017 | 35.45 | 35.53 | 34.79 | 35.18 | 883,376 | -0.25(-0.71%) |
Mar 03, 2017 | 35.75 | 36.16 | 35.42 | 35.43 | 768,252 | -0.14(-0.39%) |
Mar 02, 2017 | 36.55 | 36.56 | 35.52 | 35.57 | 627,249 | -0.88(-2.41%) |
Mar 01, 2017 | 36.31 | 36.97 | 36.08 | 36.45 | 714,039 | +0.87(+2.45%) |
Feb 28, 2017 | 35.83 | 36.00 | 35.20 | 35.58 | 803,119 | -0.50(-1.39%) |
Feb 27, 2017 | 35.78 | 36.08 | 35.65 | 36.08 | 581,433 | +0.27(+0.74%) |
Feb 24, 2017 | 35.55 | 35.87 | 35.38 | 35.81 | 473,695 | -0.21(-0.58%) |
Feb 23, 2017 | 36.23 | 36.23 | 35.58 | 36.02 | 322,041 | -0.13(-0.36%) |
Feb 22, 2017 | 36.88 | 36.88 | 36.03 | 36.15 | 631,525 | -0.52(-1.43%) |
Feb 21, 2017 | 36.65 | 36.94 | 36.51 | 36.67 | 297,993 | +0.04(+0.11%) |
Feb 17, 2017 | 36.63 | 36.63 | 36.63 | 0 | -0.25(-0.68%) | |
Feb 16, 2017 | 36.65 | 36.92 | 36.44 | 36.88 | 274,147 | +0.15(+0.40%) |
Feb 15, 2017 | 36.98 | 36.98 | 36.53 | 36.74 | 551,768 | -0.20(-0.55%) |
Feb 14, 2017 | 36.31 | 37.11 | 36.20 | 36.94 | 685,172 | +0.65(+1.78%) |
Feb 13, 2017 | 35.70 | 36.45 | 35.70 | 36.29 | 634,438 | +0.94(+2.65%) |
Feb 10, 2017 | 35.53 | 35.58 | 35.05 | 35.36 | 484,100 | -0.01(-0.02%) |
Feb 09, 2017 | 34.94 | 35.47 | 34.78 | 35.37 | 502,083 | +0.43(+1.22%) |
Feb 08, 2017 | 34.90 | 34.96 | 34.20 | 34.94 | 449,293 | -0.09(-0.25%) |
Feb 07, 2017 | 35.44 | 35.59 | 34.68 | 35.03 | 503,120 | -0.33(-0.94%) |
Feb 06, 2017 | 35.47 | 35.74 | 35.17 | 35.36 | 548,465 | -0.24(-0.68%) |
Feb 03, 2017 | 35.53 | 35.97 | 35.39 | 35.60 | 638,961 | +0.59(+1.68%) |
Feb 02, 2017 | 35.60 | 35.60 | 34.86 | 35.01 | 748,071 | -0.80(-2.23%) |
Feb 01, 2017 | 36.20 | 36.67 | 35.44 | 35.81 | 663,931 | -0.06(-0.18%) |
Jan 31, 2017 | 35.64 | 36.01 | 35.41 | 35.87 | 436,836 | +0.27(+0.75%) |
Jan 30, 2017 | 35.83 | 35.83 | 35.25 | 35.61 | 563,647 | -0.78(-2.13%) |
Jan 27, 2017 | 36.82 | 36.82 | 36.23 | 36.38 | 571,742 | -0.38(-1.03%) |
Jan 26, 2017 | 36.55 | 36.81 | 36.34 | 36.76 | 494,308 | +0.27(+0.73%) |
Jan 25, 2017 | 36.35 | 36.91 | 36.30 | 36.50 | 783,280 | +0.06(+0.16%) |
Jan 24, 2017 | 36.23 | 36.87 | 35.70 | 36.44 | 1,016,222 | +0.78(+2.17%) |
Jan 23, 2017 | 35.69 | 35.89 | 35.28 | 35.66 | 473,164 | -0.21(-0.59%) |
Jan 20, 2017 | 35.50 | 35.99 | 35.50 | 35.87 | 592,019 | +0.58(+1.65%) |
Jan 19, 2017 | 35.28 | 35.42 | 34.90 | 35.29 | 457,453 | +0.09(+0.25%) |
Jan 18, 2017 | 34.90 | 35.24 | 34.48 | 35.20 | 623,610 | +0.44(+1.25%) |
Jan 17, 2017 | 35.49 | 35.65 | 34.70 | 34.77 | 530,139 | -1.08(-3.02%) |
Jan 13, 2017 | 35.85 | 35.85 | 35.85 | 0 | +0.04(+0.11%) | |
Jan 12, 2017 | 36.09 | 36.09 | 35.41 | 35.81 | 535,977 | -0.48(-1.33%) |
Jan 11, 2017 | 35.89 | 36.31 | 35.47 | 36.29 | 652,871 | +0.44(+1.22%) |
Jan 10, 2017 | 35.47 | 36.02 | 35.22 | 35.86 | 502,321 | +0.60(+1.69%) |
Jan 09, 2017 | 35.56 | 35.56 | 35.02 | 35.26 | 379,524 | -0.45(-1.27%) |
Jan 06, 2017 | 35.72 | 35.95 | 35.49 | 35.71 | 353,845 | +0.14(+0.39%) |
Jan 05, 2017 | 35.61 | 35.95 | 35.17 | 35.58 | 635,511 | -0.18(-0.50%) |
Jan 04, 2017 | 35.28 | 36.02 | 35.28 | 35.75 | 704,158 | +0.45(+1.28%) |
Jan 03, 2017 | 35.91 | 35.98 | 34.80 | 35.30 | 804,462 | -0.08(-0.23%) |
Dec 30, 2016 | 35.38 | 35.38 | 35.38 | 0 | +0.18(+0.50%) | |
Dec 29, 2016 | 35.78 | 35.98 | 34.94 | 35.20 | 373,864 | -0.50(-1.40%) |
Dec 28, 2016 | 36.12 | 36.12 | 35.56 | 35.70 | 331,250 | -0.39(-1.07%) |
Dec 27, 2016 | 35.89 | 36.11 | 35.63 | 36.09 | 625,356 | +0.23(+0.63%) |
Dec 23, 2016 | 35.87 | 35.87 | 35.87 | 0 | +0.04(+0.11%) | |
Dec 22, 2016 | 35.85 | 36.04 | 35.47 | 35.83 | 734,690 | -0.04(-0.11%) |
Dec 21, 2016 | 35.74 | 35.96 | 35.41 | 35.87 | 491,364 | -0.02(-0.07%) |
Dec 20, 2016 | 35.49 | 35.89 | 35.09 | 35.89 | 569,111 | +0.65(+1.83%) |
Dec 19, 2016 | 35.62 | 35.62 | 34.74 | 35.24 | 469,130 | -0.16(-0.46%) |
Dec 16, 2016 | 35.86 | 36.03 | 35.06 | 35.41 | 2,297,434 | -0.58(-1.62%) |
Dec 15, 2016 | 35.82 | 36.26 | 35.42 | 35.99 | 1,040,892 | +0.69(+1.94%) |
Dec 14, 2016 | 35.44 | 36.03 | 35.13 | 35.30 | 1,108,436 | -0.37(-1.04%) |
Dec 13, 2016 | 35.23 | 36.04 | 35.23 | 35.67 | 655,218 | +0.05(+0.14%) |
Dec 12, 2016 | 36.00 | 36.11 | 35.46 | 35.62 | 683,868 | -0.36(-0.99%) |
Dec 09, 2016 | 35.97 | 36.11 | 35.41 | 35.98 | 1,597,540 | +0.06(+0.18%) |
Dec 08, 2016 | 35.13 | 36.08 | 35.05 | 35.91 | 1,205,258 | +0.86(+2.47%) |
Dec 07, 2016 | 34.89 | 35.07 | 34.66 | 35.05 | 986,087 | +0.32(+0.93%) |
Dec 06, 2016 | 34.14 | 34.76 | 33.83 | 34.73 | 790,338 | +0.97(+2.86%) |
Dec 05, 2016 | 33.74 | 33.91 | 33.64 | 33.76 | 826,324 | +0.42(+1.25%) |
Dec 02, 2016 | 32.83 | 33.40 | 32.42 | 33.34 | 907,927 | +0.51(+1.54%) |
Dec 01, 2016 | 32.96 | 33.18 | 32.67 | 32.84 | 783,878 | +0.13(+0.39%) |
Nov 30, 2016 | 33.33 | 33.47 | 32.70 | 32.71 | 555,338 | -0.01(-0.02%) |
Nov 29, 2016 | 32.55 | 32.98 | 32.36 | 32.72 | 794,729 | +0.31(+0.97%) |
Nov 28, 2016 | 33.26 | 33.30 | 32.31 | 32.40 | 604,578 | -0.98(-2.94%) |
Nov 25, 2016 | 33.38 | 33.61 | 32.64 | 33.38 | 388,738 | +0.04(+0.12%) |
Nov 23, 2016 | 33.34 | 33.34 | 33.34 | 0 | +0.26(+0.78%) | |
Nov 22, 2016 | 33.13 | 33.48 | 32.92 | 33.09 | 932,956 | -0.30(-0.89%) |
Nov 21, 2016 | 33.77 | 33.79 | 33.14 | 33.38 | 581,080 | -0.19(-0.55%) |
Nov 18, 2016 | 33.41 | 33.71 | 33.11 | 33.57 | 828,339 | -0.13(-0.38%) |
Nov 17, 2016 | 33.34 | 34.01 | 33.27 | 33.70 | 860,002 | +0.23(+0.70%) |
Nov 16, 2016 | 33.60 | 33.84 | 33.25 | 33.46 | 824,094 | -0.45(-1.33%) |
Nov 15, 2016 | 32.76 | 33.93 | 32.53 | 33.91 | 929,778 | +0.81(+2.45%) |
Nov 14, 2016 | 33.24 | 34.46 | 32.95 | 33.10 | 1,036,692 | +0.23(+0.69%) |
Nov 11, 2016 | 32.74 | 33.18 | 32.50 | 32.88 | 1,255,071 | -0.08(-0.24%) |
Nov 10, 2016 | 30.99 | 33.24 | 30.99 | 32.96 | 1,616,276 | +2.50(+8.22%) |
Nov 09, 2016 | 30.11 | 30.81 | 30.05 | 30.45 | 917,876 | +0.60(+1.99%) |
Nov 08, 2016 | 29.80 | 30.12 | 29.46 | 29.86 | 607,457 | +0.02(+0.05%) |
Nov 07, 2016 | 29.41 | 29.92 | 29.35 | 29.84 | 520,770 | +0.95(+3.29%) |
Nov 04, 2016 | 29.00 | 29.51 | 28.60 | 28.89 | 488,950 | -0.17(-0.58%) |
Nov 03, 2016 | 28.66 | 29.10 | 28.42 | 29.06 | 738,584 | +0.57(+2.01%) |
Nov 02, 2016 | 28.89 | 29.01 | 28.23 | 28.49 | 883,426 | -0.54(-1.86%) |
Nov 01, 2016 | 29.37 | 29.44 | 28.90 | 29.03 | 806,128 | -0.18(-0.61%) |
Oct 31, 2016 | 29.54 | 29.54 | 29.18 | 29.21 | 618,541 | -0.19(-0.66%) |
Oct 28, 2016 | 30.08 | 30.08 | 29.31 | 29.40 | 483,090 | -0.59(-1.96%) |
Oct 27, 2016 | 30.33 | 30.35 | 29.96 | 29.99 | 460,868 | -0.07(-0.24%) |
Oct 26, 2016 | 30.31 | 30.54 | 29.92 | 30.06 | 889,447 | -0.27(-0.90%) |
Oct 25, 2016 | 30.78 | 31.48 | 30.29 | 30.33 | 821,824 | -1.03(-3.28%) |
Oct 24, 2016 | 31.02 | 31.43 | 31.01 | 31.36 | 333,992 | +0.41(+1.33%) |
Oct 21, 2016 | 30.73 | 31.03 | 30.51 | 30.95 | 211,491 | -0.08(-0.26%) |
Oct 20, 2016 | 31.01 | 31.47 | 29.44 | 31.03 | 407,151 | +0.00(+0.00%) |
Oct 19, 2016 | 30.50 | 31.15 | 30.49 | 31.03 | 504,734 | +0.57(+1.88%) |
Oct 18, 2016 | 30.51 | 30.55 | 30.15 | 30.46 | 344,977 | +0.39(+1.28%) |
Oct 17, 2016 | 30.10 | 30.28 | 29.87 | 30.08 | 480,684 | +0.00(+0.00%) |
Oct 14, 2016 | 30.00 | 30.29 | 29.67 | 30.08 | 468,807 | +0.38(+1.27%) |
Oct 13, 2016 | 30.15 | 30.15 | 29.21 | 29.70 | 703,658 | -0.64(-2.10%) |
Oct 12, 2016 | 30.82 | 31.06 | 30.24 | 30.33 | 816,461 | -0.55(-1.77%) |
Oct 11, 2016 | 31.40 | 31.43 | 30.61 | 30.88 | 678,900 | -0.47(-1.51%) |
Oct 10, 2016 | 31.73 | 31.74 | 31.28 | 31.36 | 523,010 | -0.22(-0.69%) |
Oct 07, 2016 | 31.49 | 31.64 | 31.07 | 31.57 | 1,049,481 | +0.02(+0.08%) |
Oct 06, 2016 | 31.33 | 31.73 | 31.12 | 31.55 | 696,738 | +0.34(+1.08%) |
Oct 05, 2016 | 30.53 | 31.36 | 30.04 | 31.21 | 1,849,914 | +0.71(+2.32%) |
Oct 04, 2016 | 30.74 | 30.81 | 30.36 | 30.50 | 705,767 | -0.16(-0.53%) |
Oct 03, 2016 | 30.46 | 30.79 | 30.37 | 30.66 | 663,138 | -0.09(-0.29%) |
Sep 30, 2016 | 30.29 | 30.99 | 29.80 | 30.75 | 947,229 | +0.54(+1.78%) |
Sep 29, 2016 | 31.21 | 31.21 | 30.19 | 30.21 | 749,708 | -0.89(-2.87%) |
Sep 28, 2016 | 30.99 | 31.17 | 30.64 | 31.11 | 367,880 | +0.30(+0.97%) |
Sep 27, 2016 | 30.61 | 30.96 | 30.26 | 30.81 | 818,276 | +0.11(+0.37%) |
Sep 26, 2016 | 31.15 | 31.24 | 30.68 | 30.70 | 487,227 | -0.65(-2.08%) |
Sep 23, 2016 | 31.34 | 31.66 | 31.06 | 31.35 | 580,815 | -0.09(-0.28%) |
Sep 22, 2016 | 31.26 | 31.50 | 31.03 | 31.44 | 452,161 | +0.38(+1.22%) |
Sep 21, 2016 | 31.13 | 31.32 | 30.89 | 31.06 | 737,294 | +0.08(+0.27%) |
Sep 20, 2016 | 31.15 | 31.27 | 30.95 | 30.97 | 334,960 | -0.04(-0.14%) |
Sep 19, 2016 | 31.40 | 31.46 | 30.94 | 31.02 | 429,206 | -0.06(-0.21%) |
Sep 16, 2016 | 30.83 | 31.13 | 30.72 | 31.08 | 1,071,846 | +0.05(+0.16%) |
Sep 15, 2016 | 30.92 | 31.20 | 30.78 | 31.03 | 600,903 | +0.14(+0.44%) |
Sep 14, 2016 | 30.88 | 31.28 | 30.41 | 30.90 | 677,177 | -0.08(-0.26%) |
Sep 13, 2016 | 31.08 | 31.14 | 30.59 | 30.98 | 626,152 | -0.38(-1.21%) |
Sep 12, 2016 | 31.28 | 31.42 | 30.87 | 31.36 | 867,924 | -0.10(-0.33%) |
Sep 09, 2016 | 31.81 | 32.09 | 31.21 | 31.46 | 791,352 | -0.40(-1.26%) |
Sep 08, 2016 | 31.51 | 31.90 | 31.44 | 31.86 | 991,017 | +0.33(+1.05%) |
Sep 07, 2016 | 31.19 | 31.57 | 31.15 | 31.53 | 661,398 | +0.38(+1.21%) |
Sep 06, 2016 | 31.96 | 31.96 | 31.11 | 31.15 | 732,531 | -0.70(-2.19%) |
Sep 02, 2016 | 31.72 | 31.85 | 31.85 | 31.85 | 585,019 | +0.22(+0.71%) |
Sep 01, 2016 | 31.61 | 31.74 | 31.14 | 31.63 | 996,955 | +0.12(+0.38%) |
Aug 31, 2016 | 31.24 | 31.66 | 31.14 | 31.51 | 968,614 | +0.26(+0.82%) |
Aug 30, 2016 | 30.93 | 31.25 | 30.83 | 31.25 | 723,758 | +0.37(+1.19%) |
Aug 29, 2016 | 30.58 | 30.94 | 30.58 | 30.88 | 741,626 | +0.31(+1.02%) |
Aug 26, 2016 | 30.47 | 30.62 | 30.25 | 30.57 | 879,543 | +0.25(+0.82%) |
Aug 25, 2016 | 30.24 | 30.60 | 30.20 | 30.32 | 846,235 | -0.03(-0.11%) |
Aug 24, 2016 | 30.39 | 30.51 | 30.27 | 30.35 | 531,049 | -0.01(-0.03%) |
Aug 23, 2016 | 30.48 | 30.62 | 30.25 | 30.36 | 595,034 | +0.07(+0.24%) |
Aug 22, 2016 | 30.34 | 30.57 | 30.24 | 30.29 | 727,950 | -0.08(-0.26%) |
Aug 19, 2016 | 30.38 | 30.51 | 30.27 | 30.37 | 329,824 | -0.06(-0.18%) |
Aug 18, 2016 | 29.99 | 30.48 | 29.86 | 30.43 | 1,349,126 | +0.50(+1.69%) |
Aug 17, 2016 | 29.89 | 30.02 | 29.73 | 29.92 | 665,553 | -0.06(-0.21%) |
Aug 16, 2016 | 29.71 | 30.00 | 29.53 | 29.98 | 2,102,449 | +0.22(+0.75%) |
Aug 15, 2016 | 29.55 | 29.86 | 29.55 | 29.76 | 584,789 | +0.14(+0.49%) |
Aug 12, 2016 | 29.33 | 29.65 | 29.07 | 29.62 | 1,139,309 | +0.18(+0.63%) |
Aug 11, 2016 | 29.50 | 29.80 | 29.32 | 29.43 | 1,565,698 | -0.02(-0.05%) |
Aug 10, 2016 | 29.66 | 29.66 | 29.26 | 29.45 | 830,717 | -0.25(-0.84%) |
Aug 09, 2016 | 29.69 | 29.76 | 29.45 | 29.70 | 1,078,575 | +0.10(+0.33%) |
Aug 08, 2016 | 29.15 | 29.62 | 28.99 | 29.60 | 974,426 | +0.37(+1.26%) |
Aug 05, 2016 | 28.29 | 29.23 | 28.06 | 29.23 | 1,565,169 | +1.21(+4.32%) |
Aug 04, 2016 | 27.36 | 28.04 | 27.34 | 28.02 | 1,394,646 | +0.65(+2.37%) |
Aug 03, 2016 | 27.09 | 27.42 | 27.07 | 27.37 | 1,059,962 | +0.20(+0.74%) |
Aug 02, 2016 | 26.79 | 27.24 | 26.73 | 27.17 | 933,169 | +0.29(+1.07%) |
Aug 01, 2016 | 26.94 | 27.36 | 26.83 | 26.88 | 1,027,455 | -0.12(-0.45%) |
Jul 29, 2016 | 26.81 | 27.08 | 26.50 | 27.00 | 689,622 | +0.14(+0.51%) |
Jul 28, 2016 | 26.63 | 26.94 | 26.33 | 26.87 | 847,224 | +0.11(+0.42%) |
Jul 27, 2016 | 26.03 | 26.91 | 25.98 | 26.75 | 1,086,957 | +0.91(+3.50%) |
Jul 26, 2016 | 25.00 | 25.87 | 24.40 | 25.85 | 780,474 | +0.92(+3.70%) |
Jul 25, 2016 | 25.10 | 25.22 | 24.81 | 24.93 | 397,793 | -0.14(-0.58%) |
Jul 22, 2016 | 24.84 | 25.18 | 24.73 | 25.07 | 484,434 | +0.31(+1.26%) |
Jul 21, 2016 | 24.81 | 25.01 | 24.67 | 24.76 | 268,359 | -0.06(-0.26%) |
Jul 20, 2016 | 24.88 | 24.91 | 24.66 | 24.82 | 316,621 | +0.04(+0.16%) |
Jul 19, 2016 | 24.51 | 24.97 | 24.45 | 24.78 | 552,450 | +0.13(+0.52%) |
Jul 18, 2016 | 24.69 | 24.79 | 24.61 | 24.65 | 607,421 | -0.02(-0.10%) |
Jul 15, 2016 | 24.85 | 24.85 | 24.48 | 24.68 | 666,291 | +0.00(+0.00%) |
Jul 14, 2016 | 24.67 | 24.85 | 24.47 | 24.68 | 1,726,420 | +0.45(+1.85%) |
Jul 13, 2016 | 24.37 | 24.49 | 24.13 | 24.23 | 1,556,888 | -0.08(-0.33%) |
Jul 12, 2016 | 23.96 | 24.45 | 23.87 | 24.31 | 916,893 | +0.58(+2.43%) |
Jul 11, 2016 | 23.44 | 23.84 | 23.32 | 23.73 | 691,809 | +0.49(+2.10%) |
Jul 08, 2016 | 23.21 | 22.96 | 22.96 | 23.24 | 497,905 | +0.28(+1.22%) |
Jul 07, 2016 | 22.59 | 23.02 | 22.47 | 22.96 | 423,948 | +0.52(+2.32%) |
Jul 05, 2016 | 22.84 | 23.04 | 22.24 | 22.44 | 691,648 | -1.00(-4.27%) |
Jul 01, 2016 | 23.29 | 23.44 | 23.44 | 23.44 | 746,588 | -0.04(-0.17%) |
Jun 30, 2016 | 23.03 | 23.50 | 22.63 | 23.48 | 615,355 | +0.61(+2.66%) |
Jun 29, 2016 | 22.72 | 23.05 | 22.47 | 22.88 | 497,659 | +0.41(+1.82%) |
Jun 28, 2016 | 22.05 | 22.57 | 21.86 | 22.47 | 482,940 | +0.84(+3.89%) |
Jun 27, 2016 | 22.54 | 22.54 | 21.42 | 21.62 | 611,706 | -1.28(-5.60%) |
Jun 24, 2016 | 22.88 | 23.23 | 22.21 | 22.91 | 1,366,198 | -1.31(-5.43%) |
Jun 23, 2016 | 24.10 | 24.48 | 24.06 | 24.22 | 540,146 | +0.38(+1.61%) |
Jun 22, 2016 | 23.98 | 24.30 | 23.79 | 23.84 | 244,170 | -0.07(-0.30%) |
Jun 21, 2016 | 24.14 | 24.53 | 23.73 | 23.91 | 278,942 | -0.19(-0.80%) |
Jun 20, 2016 | 23.93 | 24.29 | 23.75 | 24.10 | 649,009 | +0.63(+2.70%) |
Jun 17, 2016 | 23.16 | 23.72 | 23.16 | 23.47 | 1,265,842 | +0.36(+1.56%) |
Jun 16, 2016 | 23.26 | 23.36 | 22.75 | 23.11 | 663,341 | -0.29(-1.23%) |
Jun 15, 2016 | 23.31 | 23.81 | 23.14 | 23.40 | 733,709 | +0.17(+0.72%) |
Jun 14, 2016 | 23.76 | 23.90 | 23.10 | 23.23 | 449,204 | -0.62(-2.59%) |
Jun 13, 2016 | 24.07 | 24.18 | 23.61 | 23.84 | 785,329 | -0.26(-1.06%) |
Jun 10, 2016 | 24.54 | 24.54 | 24.07 | 24.10 | 436,119 | -0.71(-2.87%) |
Jun 09, 2016 | 24.53 | 24.82 | 24.18 | 24.81 | 695,701 | +0.11(+0.45%) |
Jun 08, 2016 | 24.62 | 25.17 | 24.55 | 24.70 | 263,354 | +0.09(+0.36%) |
Jun 07, 2016 | 24.81 | 24.90 | 24.61 | 24.61 | 362,764 | -0.17(-0.68%) |
Jun 06, 2016 | 24.52 | 24.98 | 24.50 | 24.78 | 354,938 | +0.28(+1.14%) |
Jun 03, 2016 | 24.54 | 24.61 | 23.88 | 24.50 | 636,036 | -0.39(-1.57%) |
Jun 02, 2016 | 24.93 | 25.09 | 24.72 | 24.89 | 510,689 | -0.09(-0.35%) |
Jun 01, 2016 | 24.77 | 25.15 | 24.61 | 24.98 | 651,008 | -0.02(-0.06%) |
May 31, 2016 | 25.12 | 25.15 | 24.85 | 25.00 | 465,199 | +0.03(+0.13%) |
May 27, 2016 | 24.84 | 24.97 | 24.97 | 24.97 | 484,819 | +0.15(+0.61%) |
May 26, 2016 | 24.94 | 24.94 | 24.52 | 24.81 | 883,402 | -0.09(-0.35%) |
May 25, 2016 | 25.05 | 25.41 | 24.90 | 24.90 | 898,695 | -0.01(-0.03%) |
May 24, 2016 | 24.80 | 25.12 | 24.72 | 24.91 | 468,557 | +0.27(+1.10%) |
May 23, 2016 | 24.45 | 24.80 | 24.33 | 24.64 | 628,569 | +0.21(+0.85%) |
May 20, 2016 | 24.09 | 24.61 | 24.02 | 24.43 | 677,961 | +0.43(+1.79%) |
May 19, 2016 | 23.84 | 24.26 | 23.61 | 24.00 | 947,107 | +0.07(+0.30%) |
May 18, 2016 | 23.33 | 24.31 | 23.33 | 23.93 | 1,347,612 | +0.57(+2.46%) |
May 17, 2016 | 23.33 | 23.84 | 22.97 | 23.35 | 478,065 | +0.01(+0.03%) |
May 16, 2016 | 23.19 | 23.48 | 23.15 | 23.35 | 356,098 | +0.17(+0.72%) |
May 13, 2016 | 23.71 | 23.98 | 22.97 | 23.18 | 608,862 | -0.58(-2.45%) |
May 12, 2016 | 23.83 | 23.98 | 23.41 | 23.76 | 698,065 | +0.02(+0.10%) |
May 11, 2016 | 23.67 | 23.88 | 23.50 | 23.74 | 516,690 | -0.01(-0.03%) |
May 10, 2016 | 23.29 | 23.78 | 23.23 | 23.75 | 416,864 | +0.59(+2.55%) |
May 09, 2016 | 23.09 | 23.18 | 22.83 | 23.15 | 471,947 | +0.06(+0.24%) |
May 06, 2016 | 22.69 | 23.13 | 22.69 | 23.10 | 425,954 | +0.19(+0.84%) |
May 05, 2016 | 23.31 | 23.43 | 22.89 | 22.91 | 433,113 | -0.33(-1.41%) |
May 04, 2016 | 23.15 | 23.54 | 22.88 | 23.23 | 693,411 | -0.14(-0.61%) |
May 03, 2016 | 23.53 | 23.53 | 23.15 | 23.38 | 554,625 | -0.43(-1.81%) |