Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.82 | 32.82 | 32.36 | 32.61 | 140,776 | -0.15(-0.46%) |
Apr 27, 2017 | 32.31 | 32.89 | 32.30 | 32.76 | 169,691 | +0.49(+1.52%) |
Apr 26, 2017 | 32.45 | 32.72 | 32.02 | 32.27 | 158,788 | -0.26(-0.80%) |
Apr 25, 2017 | 32.58 | 32.83 | 32.47 | 32.53 | 162,056 | +0.00(+0.00%) |
Apr 24, 2017 | 32.40 | 32.67 | 32.16 | 32.53 | 214,040 | +0.52(+1.62%) |
Apr 21, 2017 | 31.79 | 32.09 | 31.66 | 32.01 | 208,200 | +0.18(+0.57%) |
Apr 20, 2017 | 31.78 | 31.99 | 31.71 | 31.83 | 158,047 | +0.17(+0.54%) |
Apr 19, 2017 | 31.61 | 31.83 | 31.47 | 31.66 | 111,521 | +0.07(+0.22%) |
Apr 18, 2017 | 31.12 | 31.64 | 31.04 | 31.59 | 207,224 | +0.27(+0.86%) |
Apr 17, 2017 | 31.15 | 31.43 | 30.88 | 31.32 | 184,536 | +0.28(+0.90%) |
Apr 13, 2017 | 31.03 | 31.31 | 30.94 | 31.04 | 183,547 | -0.06(-0.19%) |
Apr 12, 2017 | 30.75 | 31.18 | 30.71 | 31.10 | 225,064 | +0.26(+0.84%) |
Apr 11, 2017 | 30.60 | 30.89 | 30.32 | 30.84 | 229,032 | +0.23(+0.75%) |
Apr 10, 2017 | 30.62 | 30.88 | 30.22 | 30.61 | 195,122 | +0.01(+0.03%) |
Apr 07, 2017 | 30.28 | 30.82 | 30.16 | 30.60 | 159,423 | +0.21(+0.69%) |
Apr 06, 2017 | 30.27 | 30.62 | 29.95 | 30.39 | 119,986 | +0.16(+0.53%) |
Apr 05, 2017 | 30.77 | 30.96 | 30.17 | 30.23 | 309,039 | -0.43(-1.40%) |
Apr 04, 2017 | 30.45 | 30.82 | 30.16 | 30.66 | 182,257 | +0.15(+0.49%) |
Apr 03, 2017 | 30.74 | 31.08 | 30.33 | 30.51 | 344,457 | -0.23(-0.75%) |
Mar 31, 2017 | 30.06 | 30.92 | 29.95 | 30.74 | 366,847 | +0.74(+2.47%) |
Mar 30, 2017 | 30.40 | 30.56 | 29.80 | 30.00 | 322,634 | -0.34(-1.12%) |
Mar 29, 2017 | 30.02 | 30.40 | 29.70 | 30.34 | 197,194 | +0.29(+0.97%) |
Mar 28, 2017 | 30.32 | 30.67 | 29.82 | 30.05 | 313,299 | -0.28(-0.92%) |
Mar 27, 2017 | 30.90 | 30.90 | 30.11 | 30.33 | 470,962 | -0.72(-2.32%) |
Mar 24, 2017 | 31.43 | 31.65 | 30.94 | 31.05 | 225,118 | -0.34(-1.08%) |
Mar 23, 2017 | 31.45 | 31.75 | 31.29 | 31.39 | 191,878 | -0.06(-0.19%) |
Mar 22, 2017 | 31.49 | 31.98 | 31.07 | 31.45 | 385,131 | -1.17(-3.59%) |
Mar 21, 2017 | 33.05 | 33.60 | 32.61 | 32.62 | 471,907 | -0.37(-1.12%) |
Mar 20, 2017 | 31.21 | 33.04 | 31.21 | 32.99 | 589,433 | +1.78(+5.70%) |
Mar 17, 2017 | 31.65 | 31.74 | 30.91 | 31.21 | 1,095,465 | -0.24(-0.76%) |
Mar 16, 2017 | 33.00 | 33.00 | 30.27 | 31.45 | 1,491,708 | +0.82(+2.68%) |
Mar 15, 2017 | 30.36 | 30.71 | 30.15 | 30.63 | 407,830 | +0.34(+1.12%) |
Mar 14, 2017 | 30.50 | 30.67 | 29.09 | 30.29 | 474,054 | -1.65(-5.17%) |
Mar 13, 2017 | 31.61 | 32.11 | 31.61 | 31.94 | 142,722 | +0.30(+0.95%) |
Mar 10, 2017 | 31.76 | 31.84 | 30.84 | 31.64 | 299,744 | -0.03(-0.09%) |
Mar 09, 2017 | 29.51 | 31.72 | 29.34 | 31.67 | 639,940 | +2.21(+7.50%) |
Mar 08, 2017 | 29.16 | 29.59 | 29.07 | 29.46 | 137,816 | +0.31(+1.06%) |
Mar 07, 2017 | 28.81 | 29.28 | 28.57 | 29.15 | 87,484 | +0.37(+1.29%) |
Mar 06, 2017 | 29.47 | 29.47 | 28.75 | 28.78 | 162,328 | -0.81(-2.74%) |
Mar 03, 2017 | 29.26 | 29.75 | 29.16 | 29.59 | 172,814 | +0.32(+1.09%) |
Mar 02, 2017 | 29.12 | 29.35 | 28.89 | 29.27 | 122,494 | +0.01(+0.03%) |
Mar 01, 2017 | 28.86 | 29.35 | 28.73 | 29.26 | 188,243 | +0.72(+2.52%) |
Feb 28, 2017 | 29.00 | 29.05 | 28.40 | 28.54 | 298,843 | -0.54(-1.86%) |
Feb 27, 2017 | 28.69 | 29.19 | 28.51 | 29.08 | 213,329 | +0.35(+1.22%) |
Feb 24, 2017 | 27.83 | 28.79 | 27.05 | 28.73 | 332,274 | +0.50(+1.77%) |
Feb 23, 2017 | 29.53 | 29.53 | 28.04 | 28.23 | 406,806 | -1.17(-3.98%) |
Feb 22, 2017 | 29.13 | 29.76 | 29.05 | 29.40 | 196,629 | +0.20(+0.68%) |
Feb 21, 2017 | 29.35 | 29.36 | 28.77 | 29.20 | 238,612 | -0.07(-0.24%) |
Feb 17, 2017 | 29.27 | 29.27 | 29.27 | 0 | +0.24(+0.83%) | |
Feb 16, 2017 | 29.18 | 29.40 | 28.76 | 29.03 | 132,301 | -0.16(-0.55%) |
Feb 15, 2017 | 28.60 | 29.40 | 28.55 | 29.19 | 144,793 | +0.54(+1.88%) |
Feb 14, 2017 | 28.48 | 28.71 | 28.12 | 28.65 | 103,366 | +0.16(+0.56%) |
Feb 13, 2017 | 28.30 | 28.67 | 28.26 | 28.49 | 182,995 | +0.41(+1.46%) |
Feb 10, 2017 | 27.74 | 28.22 | 27.51 | 28.08 | 203,619 | +0.51(+1.85%) |
Feb 09, 2017 | 27.14 | 27.77 | 27.04 | 27.57 | 100,022 | +0.43(+1.58%) |
Feb 08, 2017 | 27.25 | 27.37 | 26.91 | 27.14 | 294,824 | -0.18(-0.66%) |
Feb 07, 2017 | 27.25 | 27.67 | 27.16 | 27.32 | 253,543 | +0.06(+0.22%) |
Feb 06, 2017 | 27.90 | 27.90 | 27.19 | 27.26 | 182,194 | -0.66(-2.36%) |
Feb 03, 2017 | 27.90 | 28.05 | 27.58 | 27.92 | 93,671 | +0.27(+0.98%) |
Feb 02, 2017 | 27.37 | 27.85 | 27.15 | 27.65 | 160,181 | +0.41(+1.51%) |
Feb 01, 2017 | 27.28 | 27.66 | 27.09 | 27.24 | 121,102 | +0.15(+0.55%) |
Jan 31, 2017 | 27.10 | 27.55 | 27.02 | 27.09 | 134,474 | +0.02(+0.07%) |
Jan 30, 2017 | 27.36 | 27.43 | 26.99 | 27.07 | 116,892 | -0.41(-1.49%) |
Jan 27, 2017 | 26.96 | 27.96 | 26.84 | 27.48 | 88,427 | +0.50(+1.83%) |
Jan 26, 2017 | 27.77 | 27.77 | 26.84 | 26.98 | 178,009 | -0.73(-2.62%) |
Jan 25, 2017 | 27.76 | 27.96 | 27.58 | 27.71 | 77,815 | +0.05(+0.18%) |
Jan 24, 2017 | 28.03 | 28.28 | 27.54 | 27.66 | 181,416 | -0.33(-1.18%) |
Jan 23, 2017 | 28.39 | 28.51 | 27.82 | 27.99 | 74,257 | -0.35(-1.24%) |
Jan 20, 2017 | 28.28 | 28.54 | 28.18 | 28.34 | 78,198 | +0.04(+0.14%) |
Jan 19, 2017 | 28.67 | 28.67 | 27.96 | 28.30 | 149,545 | -0.35(-1.22%) |
Jan 18, 2017 | 28.69 | 29.18 | 28.32 | 28.65 | 105,841 | +0.15(+0.53%) |
Jan 17, 2017 | 29.02 | 29.10 | 28.33 | 28.50 | 97,138 | -0.52(-1.79%) |
Jan 13, 2017 | 29.02 | 29.02 | 29.02 | 0 | +0.46(+1.61%) | |
Jan 12, 2017 | 28.43 | 28.70 | 27.48 | 28.56 | 202,862 | +0.11(+0.39%) |
Jan 11, 2017 | 28.49 | 28.50 | 27.95 | 28.45 | 111,204 | +0.11(+0.39%) |
Jan 10, 2017 | 27.41 | 28.48 | 27.15 | 28.34 | 255,894 | +0.94(+3.43%) |
Jan 09, 2017 | 27.13 | 27.74 | 26.91 | 27.40 | 279,456 | +0.22(+0.81%) |
Jan 06, 2017 | 27.35 | 27.57 | 26.89 | 27.18 | 450,065 | -0.24(-0.88%) |
Jan 05, 2017 | 27.83 | 28.08 | 27.36 | 27.42 | 271,091 | -0.38(-1.37%) |
Jan 04, 2017 | 27.76 | 27.97 | 27.28 | 27.80 | 292,807 | +0.24(+0.87%) |
Jan 03, 2017 | 28.26 | 28.26 | 27.26 | 27.56 | 142,232 | -0.27(-0.97%) |
Dec 30, 2016 | 27.83 | 27.83 | 27.83 | 0 | -0.06(-0.22%) | |
Dec 29, 2016 | 27.32 | 28.27 | 26.80 | 27.89 | 197,878 | +0.47(+1.71%) |
Dec 28, 2016 | 27.52 | 27.79 | 26.80 | 27.42 | 168,661 | +0.06(+0.22%) |
Dec 27, 2016 | 27.32 | 27.79 | 27.32 | 27.36 | 94,326 | +0.03(+0.11%) |
Dec 23, 2016 | 27.33 | 27.33 | 27.33 | 0 | +0.03(+0.11%) | |
Dec 22, 2016 | 27.23 | 27.65 | 26.86 | 27.30 | 271,759 | +0.14(+0.52%) |
Dec 21, 2016 | 27.46 | 27.57 | 26.68 | 27.16 | 178,515 | -0.39(-1.42%) |
Dec 20, 2016 | 27.34 | 27.75 | 26.90 | 27.55 | 199,581 | +0.17(+0.62%) |
Dec 19, 2016 | 28.02 | 28.10 | 27.26 | 27.38 | 143,174 | -0.49(-1.76%) |
Dec 16, 2016 | 28.05 | 28.34 | 27.78 | 27.87 | 136,587 | -0.29(-1.03%) |
Dec 15, 2016 | 27.86 | 28.25 | 27.76 | 28.16 | 226,418 | +0.31(+1.11%) |
Dec 14, 2016 | 27.97 | 28.43 | 27.65 | 27.85 | 166,826 | -0.07(-0.25%) |
Dec 13, 2016 | 27.59 | 28.05 | 27.41 | 27.92 | 123,449 | +0.37(+1.34%) |
Dec 12, 2016 | 27.64 | 27.74 | 27.17 | 27.55 | 176,115 | -0.09(-0.33%) |
Dec 09, 2016 | 28.45 | 28.86 | 27.59 | 27.64 | 184,123 | -0.66(-2.33%) |
Dec 08, 2016 | 28.31 | 28.61 | 27.99 | 28.30 | 168,367 | -0.08(-0.28%) |
Dec 07, 2016 | 28.12 | 28.55 | 27.81 | 28.38 | 329,340 | +0.25(+0.89%) |
Dec 06, 2016 | 28.35 | 28.57 | 28.05 | 28.13 | 289,310 | -0.23(-0.81%) |
Dec 05, 2016 | 28.57 | 28.85 | 28.30 | 28.36 | 194,485 | -0.25(-0.87%) |
Dec 02, 2016 | 28.70 | 28.91 | 28.19 | 28.61 | 502,026 | -0.25(-0.87%) |
Dec 01, 2016 | 30.00 | 30.03 | 28.34 | 28.86 | 574,540 | -0.76(-2.57%) |
Nov 30, 2016 | 30.00 | 30.00 | 29.15 | 29.62 | 212,285 | -0.28(-0.94%) |
Nov 29, 2016 | 30.66 | 30.82 | 29.71 | 29.90 | 224,864 | -1.06(-3.42%) |
Nov 28, 2016 | 31.08 | 31.40 | 29.91 | 30.96 | 261,532 | -0.15(-0.48%) |
Nov 25, 2016 | 30.98 | 31.23 | 30.84 | 31.11 | 37,910 | +0.20(+0.65%) |
Nov 23, 2016 | 30.91 | 30.91 | 30.91 | 0 | +0.13(+0.42%) | |
Nov 22, 2016 | 29.53 | 30.99 | 29.21 | 30.78 | 292,841 | +1.21(+4.09%) |
Nov 21, 2016 | 29.50 | 29.68 | 29.19 | 29.57 | 290,657 | +0.18(+0.61%) |
Nov 18, 2016 | 29.41 | 29.50 | 29.02 | 29.39 | 187,824 | -0.07(-0.24%) |
Nov 17, 2016 | 29.40 | 29.50 | 28.56 | 29.46 | 265,128 | +0.45(+1.55%) |
Nov 16, 2016 | 27.88 | 29.23 | 27.76 | 29.01 | 563,748 | +1.11(+3.98%) |
Nov 15, 2016 | 33.97 | 34.43 | 27.50 | 27.90 | 1,901,849 | -4.47(-13.81%) |
Nov 14, 2016 | 31.00 | 32.54 | 30.74 | 32.37 | 746,297 | +1.65(+5.37%) |
Nov 11, 2016 | 29.85 | 30.97 | 29.13 | 30.72 | 328,626 | +0.55(+1.82%) |
Nov 10, 2016 | 30.26 | 31.00 | 29.63 | 30.17 | 160,161 | -0.41(-1.34%) |
Nov 09, 2016 | 29.21 | 30.64 | 28.73 | 30.58 | 167,258 | +0.69(+2.31%) |
Nov 08, 2016 | 29.63 | 30.00 | 29.26 | 29.89 | 119,377 | +0.11(+0.37%) |
Nov 07, 2016 | 29.34 | 29.93 | 29.16 | 29.78 | 140,792 | +1.05(+3.65%) |
Nov 04, 2016 | 28.51 | 29.09 | 28.40 | 28.73 | 238,171 | +0.21(+0.74%) |
Nov 03, 2016 | 28.22 | 28.64 | 28.02 | 28.52 | 95,042 | +0.20(+0.71%) |
Nov 02, 2016 | 28.92 | 29.14 | 28.12 | 28.32 | 148,893 | -0.60(-2.07%) |
Nov 01, 2016 | 29.20 | 29.20 | 28.58 | 28.92 | 133,591 | -0.26(-0.89%) |
Oct 31, 2016 | 29.45 | 29.45 | 28.91 | 29.18 | 210,162 | -0.11(-0.38%) |
Oct 28, 2016 | 28.92 | 29.41 | 28.81 | 29.29 | 86,609 | +0.40(+1.38%) |
Oct 27, 2016 | 29.53 | 29.53 | 28.72 | 28.89 | 79,207 | -0.43(-1.47%) |
Oct 26, 2016 | 29.20 | 29.74 | 29.20 | 29.32 | 68,841 | -0.02(-0.07%) |
Oct 25, 2016 | 29.80 | 29.80 | 28.64 | 29.34 | 275,089 | -0.42(-1.41%) |
Oct 24, 2016 | 29.75 | 30.02 | 29.60 | 29.76 | 152,303 | +0.14(+0.47%) |
Oct 21, 2016 | 29.52 | 29.72 | 29.09 | 29.62 | 85,130 | +0.03(+0.10%) |
Oct 20, 2016 | 29.87 | 29.92 | 29.46 | 29.59 | 65,252 | -0.36(-1.20%) |
Oct 19, 2016 | 29.87 | 29.98 | 29.65 | 29.95 | 87,610 | +0.14(+0.47%) |
Oct 18, 2016 | 30.00 | 30.00 | 29.54 | 29.81 | 194,874 | +0.20(+0.68%) |
Oct 17, 2016 | 29.67 | 29.75 | 29.47 | 29.61 | 109,859 | -0.11(-0.37%) |
Oct 14, 2016 | 29.31 | 29.88 | 29.31 | 29.72 | 221,750 | +0.52(+1.78%) |
Oct 13, 2016 | 28.78 | 29.28 | 28.59 | 29.20 | 114,907 | +0.10(+0.34%) |
Oct 12, 2016 | 28.97 | 29.36 | 28.61 | 29.10 | 95,247 | +0.24(+0.83%) |
Oct 11, 2016 | 29.40 | 29.47 | 28.77 | 28.86 | 120,334 | -0.63(-2.14%) |
Oct 10, 2016 | 29.60 | 29.78 | 29.34 | 29.49 | 166,918 | -0.02(-0.07%) |
Oct 07, 2016 | 29.17 | 29.62 | 28.93 | 29.51 | 311,522 | +0.27(+0.92%) |
Oct 06, 2016 | 29.24 | 29.33 | 28.37 | 29.24 | 213,779 | +0.00(+0.00%) |
Oct 05, 2016 | 29.23 | 29.47 | 29.01 | 29.24 | 212,105 | +0.01(+0.03%) |
Oct 04, 2016 | 29.17 | 29.48 | 28.86 | 29.23 | 196,366 | +0.05(+0.17%) |
Oct 03, 2016 | 29.41 | 29.50 | 28.60 | 29.18 | 233,722 | +0.32(+1.11%) |
Sep 30, 2016 | 28.35 | 28.98 | 28.21 | 28.86 | 198,161 | +0.59(+2.09%) |
Sep 29, 2016 | 28.28 | 28.47 | 28.01 | 28.27 | 226,841 | -0.01(-0.04%) |
Sep 28, 2016 | 28.10 | 28.76 | 27.90 | 28.28 | 450,547 | +0.27(+0.96%) |
Sep 27, 2016 | 27.24 | 28.11 | 27.24 | 28.01 | 236,715 | +0.88(+3.24%) |
Sep 26, 2016 | 26.90 | 27.34 | 26.77 | 27.13 | 152,238 | +0.18(+0.67%) |
Sep 23, 2016 | 26.92 | 27.19 | 26.83 | 26.95 | 131,870 | +0.03(+0.11%) |
Sep 22, 2016 | 27.07 | 27.35 | 26.65 | 26.92 | 323,294 | +0.11(+0.41%) |
Sep 21, 2016 | 26.15 | 26.89 | 26.15 | 26.81 | 114,122 | +0.79(+3.04%) |
Sep 20, 2016 | 26.00 | 26.20 | 25.71 | 26.02 | 138,653 | +0.21(+0.81%) |
Sep 19, 2016 | 25.36 | 25.98 | 25.03 | 25.81 | 275,924 | +0.54(+2.14%) |
Sep 16, 2016 | 25.43 | 25.43 | 25.01 | 25.27 | 440,849 | -0.15(-0.59%) |
Sep 15, 2016 | 25.44 | 25.83 | 25.17 | 25.42 | 214,844 | -0.14(-0.55%) |
Sep 14, 2016 | 24.79 | 25.98 | 24.79 | 25.56 | 295,698 | +0.84(+3.40%) |
Sep 13, 2016 | 24.73 | 25.25 | 24.52 | 24.72 | 463,066 | -0.48(-1.90%) |
Sep 12, 2016 | 24.71 | 25.47 | 24.55 | 25.20 | 284,887 | +0.21(+0.84%) |
Sep 09, 2016 | 25.78 | 25.98 | 24.90 | 24.99 | 294,693 | -1.12(-4.29%) |
Sep 08, 2016 | 27.02 | 27.31 | 25.78 | 26.11 | 347,089 | -1.06(-3.90%) |
Sep 07, 2016 | 27.30 | 27.72 | 26.83 | 27.17 | 216,034 | -0.22(-0.80%) |
Sep 06, 2016 | 28.00 | 28.25 | 27.34 | 27.39 | 280,268 | -0.61(-2.18%) |
Sep 02, 2016 | 28.02 | 28.00 | 28.00 | 28.00 | 235,200 | +0.12(+0.43%) |
Sep 01, 2016 | 27.40 | 28.05 | 27.35 | 27.88 | 211,702 | +0.45(+1.64%) |
Aug 31, 2016 | 27.76 | 28.05 | 26.81 | 27.43 | 254,924 | -0.48(-1.72%) |
Aug 30, 2016 | 27.55 | 28.24 | 27.53 | 27.91 | 380,757 | +0.27(+0.98%) |
Aug 29, 2016 | 28.29 | 28.43 | 27.46 | 27.64 | 332,274 | -0.67(-2.37%) |
Aug 26, 2016 | 28.36 | 28.50 | 28.17 | 28.31 | 153,884 | +0.04(+0.14%) |
Aug 25, 2016 | 28.23 | 28.42 | 27.94 | 28.27 | 233,872 | -0.08(-0.28%) |
Aug 24, 2016 | 28.32 | 28.50 | 28.20 | 28.35 | 519,632 | +0.10(+0.35%) |
Aug 23, 2016 | 28.16 | 28.44 | 28.02 | 28.25 | 273,541 | +0.23(+0.82%) |
Aug 22, 2016 | 28.06 | 28.41 | 27.56 | 28.02 | 321,931 | +0.01(+0.04%) |
Aug 19, 2016 | 27.90 | 28.60 | 27.74 | 28.01 | 459,922 | -0.13(-0.46%) |
Aug 18, 2016 | 29.51 | 29.51 | 27.24 | 28.14 | 935,994 | -1.77(-5.92%) |
Aug 17, 2016 | 30.55 | 30.72 | 29.59 | 29.91 | 490,876 | -0.05(-0.17%) |
Aug 16, 2016 | 31.35 | 31.75 | 28.73 | 29.96 | 1,402,147 | -2.97(-9.02%) |
Aug 15, 2016 | 31.40 | 33.13 | 31.27 | 32.93 | 948,702 | +2.10(+6.81%) |
Aug 12, 2016 | 31.37 | 31.91 | 30.19 | 30.83 | 499,435 | +0.07(+0.23%) |
Aug 11, 2016 | 30.01 | 30.86 | 29.88 | 30.76 | 306,016 | +0.80(+2.67%) |
Aug 10, 2016 | 29.76 | 30.16 | 29.76 | 29.96 | 272,563 | +0.32(+1.08%) |
Aug 09, 2016 | 29.50 | 29.83 | 29.38 | 29.64 | 271,453 | +0.20(+0.68%) |
Aug 08, 2016 | 29.52 | 29.75 | 29.28 | 29.44 | 103,618 | +0.04(+0.14%) |
Aug 05, 2016 | 29.50 | 29.92 | 29.25 | 29.40 | 150,409 | +0.03(+0.10%) |
Aug 04, 2016 | 28.55 | 29.48 | 28.12 | 29.37 | 146,500 | +0.90(+3.16%) |
Aug 03, 2016 | 28.45 | 28.58 | 28.00 | 28.47 | 134,329 | -0.03(-0.11%) |
Aug 02, 2016 | 28.92 | 28.92 | 28.48 | 28.50 | 76,919 | -0.39(-1.35%) |
Aug 01, 2016 | 28.93 | 28.98 | 28.63 | 28.89 | 106,706 | +0.16(+0.56%) |
Jul 29, 2016 | 28.71 | 29.00 | 28.12 | 28.73 | 144,077 | +0.12(+0.42%) |
Jul 28, 2016 | 28.52 | 28.97 | 28.31 | 28.61 | 138,202 | +0.02(+0.07%) |
Jul 27, 2016 | 28.42 | 28.69 | 27.51 | 28.59 | 58,025 | +0.26(+0.92%) |
Jul 26, 2016 | 27.81 | 28.45 | 27.66 | 28.33 | 109,629 | +0.43(+1.54%) |
Jul 25, 2016 | 27.82 | 27.93 | 27.61 | 27.90 | 189,388 | +0.11(+0.41%) |
Jul 22, 2016 | 28.04 | 28.25 | 27.65 | 27.79 | 151,534 | -0.18(-0.66%) |
Jul 21, 2016 | 28.40 | 28.45 | 27.78 | 27.97 | 92,544 | -0.41(-1.44%) |
Jul 20, 2016 | 28.18 | 28.46 | 27.97 | 28.38 | 55,808 | +0.31(+1.10%) |
Jul 19, 2016 | 28.26 | 28.50 | 28.02 | 28.07 | 73,612 | -0.35(-1.23%) |
Jul 18, 2016 | 28.09 | 28.44 | 27.90 | 28.42 | 171,289 | +0.44(+1.57%) |
Jul 15, 2016 | 28.02 | 28.16 | 27.77 | 27.98 | 128,891 | +0.11(+0.39%) |
Jul 14, 2016 | 28.25 | 28.28 | 27.77 | 27.87 | 197,362 | -0.06(-0.21%) |
Jul 13, 2016 | 28.11 | 28.57 | 27.88 | 27.93 | 149,545 | -0.06(-0.21%) |
Jul 12, 2016 | 28.36 | 28.66 | 27.73 | 27.99 | 328,885 | -0.02(-0.07%) |
Jul 11, 2016 | 27.46 | 28.35 | 27.39 | 28.01 | 366,917 | +0.86(+3.17%) |
Jul 08, 2016 | 26.69 | 27.50 | 26.10 | 27.15 | 316,139 | +1.05(+4.02%) |
Jul 07, 2016 | 26.15 | 26.37 | 26.05 | 26.10 | 140,799 | -0.20(-0.76%) |
Jul 05, 2016 | 26.44 | 26.76 | 25.73 | 26.30 | 175,239 | -0.14(-0.53%) |
Jul 01, 2016 | 25.77 | 26.44 | 26.44 | 26.44 | 246,500 | +0.81(+3.16%) |
Jun 30, 2016 | 25.10 | 25.84 | 25.01 | 25.63 | 180,919 | +0.69(+2.77%) |
Jun 29, 2016 | 24.90 | 25.51 | 24.76 | 24.94 | 202,511 | +0.42(+1.71%) |
Jun 28, 2016 | 23.93 | 24.65 | 23.93 | 24.52 | 167,337 | +0.66(+2.77%) |
Jun 27, 2016 | 25.18 | 25.18 | 23.57 | 23.86 | 231,427 | -1.16(-4.64%) |
Jun 24, 2016 | 24.00 | 25.75 | 23.62 | 25.02 | 737,470 | -0.07(-0.28%) |
Jun 23, 2016 | 23.89 | 25.41 | 23.66 | 25.09 | 632,354 | +2.57(+11.41%) |
Jun 22, 2016 | 23.19 | 23.46 | 22.46 | 22.52 | 210,456 | -0.83(-3.55%) |
Jun 21, 2016 | 24.32 | 24.62 | 23.14 | 23.35 | 388,228 | -1.69(-6.75%) |
Jun 20, 2016 | 24.81 | 25.33 | 24.55 | 25.04 | 401,050 | +0.74(+3.05%) |
Jun 17, 2016 | 22.65 | 24.61 | 22.65 | 24.30 | 537,422 | +1.73(+7.67%) |
Jun 16, 2016 | 21.48 | 22.62 | 21.20 | 22.57 | 344,922 | +1.37(+6.46%) |
Jun 15, 2016 | 21.15 | 21.57 | 21.02 | 21.20 | 161,496 | +0.10(+0.47%) |
Jun 14, 2016 | 21.75 | 22.07 | 21.02 | 21.10 | 155,151 | -0.85(-3.87%) |
Jun 13, 2016 | 22.30 | 22.54 | 21.87 | 21.95 | 288,910 | -0.47(-2.10%) |
Jun 10, 2016 | 22.18 | 22.53 | 22.01 | 22.42 | 231,178 | -0.09(-0.40%) |
Jun 09, 2016 | 22.08 | 22.54 | 21.70 | 22.51 | 281,486 | +0.27(+1.21%) |
Jun 08, 2016 | 22.07 | 22.54 | 22.01 | 22.24 | 80,637 | +0.14(+0.63%) |
Jun 07, 2016 | 21.89 | 22.17 | 21.70 | 22.10 | 96,401 | +0.27(+1.24%) |
Jun 06, 2016 | 21.46 | 22.00 | 21.46 | 21.83 | 84,339 | +0.31(+1.44%) |
Jun 03, 2016 | 21.60 | 21.60 | 21.35 | 21.52 | 47,734 | -0.19(-0.88%) |
Jun 02, 2016 | 21.56 | 21.85 | 21.02 | 21.71 | 119,366 | +0.04(+0.18%) |
Jun 01, 2016 | 21.23 | 21.82 | 21.16 | 21.67 | 152,165 | +0.47(+2.22%) |
May 31, 2016 | 20.95 | 21.41 | 20.86 | 21.20 | 237,656 | +0.20(+0.95%) |
May 27, 2016 | 21.55 | 21.00 | 21.00 | 21.00 | 219,500 | -0.46(-2.14%) |
May 26, 2016 | 21.61 | 21.80 | 21.37 | 21.46 | 120,698 | -0.15(-0.69%) |
May 25, 2016 | 21.56 | 21.95 | 21.56 | 21.61 | 84,263 | -0.11(-0.51%) |
May 24, 2016 | 21.68 | 22.03 | 21.59 | 21.72 | 113,828 | +0.22(+1.02%) |
May 23, 2016 | 21.42 | 21.75 | 21.16 | 21.50 | 149,307 | +0.01(+0.05%) |
May 20, 2016 | 21.17 | 21.73 | 21.09 | 21.49 | 158,255 | +0.39(+1.85%) |
May 19, 2016 | 21.60 | 21.68 | 21.06 | 21.10 | 97,351 | -0.58(-2.68%) |
May 18, 2016 | 21.49 | 22.05 | 21.47 | 21.68 | 176,569 | -0.02(-0.09%) |
May 17, 2016 | 22.01 | 22.04 | 21.40 | 21.70 | 101,835 | -0.30(-1.36%) |
May 16, 2016 | 21.67 | 22.16 | 21.64 | 22.00 | 92,621 | +0.30(+1.38%) |
May 13, 2016 | 21.91 | 22.41 | 21.69 | 21.70 | 106,895 | -0.21(-0.96%) |
May 12, 2016 | 21.52 | 22.50 | 21.10 | 21.91 | 366,885 | +0.38(+1.76%) |
May 11, 2016 | 21.97 | 21.98 | 19.91 | 21.53 | 778,972 | -1.07(-4.73%) |
May 10, 2016 | 21.90 | 22.82 | 21.46 | 22.60 | 272,079 | +0.70(+3.20%) |
May 09, 2016 | 21.62 | 22.24 | 21.20 | 21.90 | 135,812 | +0.11(+0.50%) |
May 06, 2016 | 21.38 | 22.07 | 21.05 | 21.79 | 132,168 | +0.29(+1.35%) |
May 05, 2016 | 22.00 | 22.07 | 21.47 | 21.50 | 88,388 | -0.22(-1.01%) |
May 04, 2016 | 22.09 | 22.32 | 21.69 | 21.72 | 85,868 | -0.67(-2.99%) |
May 03, 2016 | 23.29 | 23.29 | 22.39 | 22.39 | 121,994 | -1.08(-4.60%) |