Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.37 | 42.42 | 41.92 | 42.04 | 904,296 | -0.25(-0.59%) |
Apr 27, 2017 | 41.82 | 42.33 | 41.79 | 42.29 | 865,018 | +0.60(+1.44%) |
Apr 26, 2017 | 41.94 | 42.16 | 41.52 | 41.69 | 1,812,219 | -0.13(-0.31%) |
Apr 25, 2017 | 41.59 | 42.17 | 41.59 | 41.82 | 1,297,871 | +0.35(+0.84%) |
Apr 24, 2017 | 41.44 | 41.67 | 41.27 | 41.47 | 1,605,598 | +0.54(+1.32%) |
Apr 21, 2017 | 41.60 | 41.72 | 40.87 | 40.93 | 1,927,683 | -0.70(-1.68%) |
Apr 20, 2017 | 41.01 | 41.83 | 40.63 | 41.63 | 1,851,798 | +0.61(+1.49%) |
Apr 19, 2017 | 40.71 | 41.30 | 40.60 | 41.02 | 1,662,995 | +0.54(+1.33%) |
Apr 18, 2017 | 40.49 | 40.75 | 40.11 | 40.48 | 1,980,844 | -0.15(-0.37%) |
Apr 17, 2017 | 39.97 | 40.78 | 39.97 | 40.63 | 953,511 | +0.65(+1.63%) |
Apr 13, 2017 | 40.15 | 40.70 | 39.95 | 39.98 | 1,538,454 | -0.18(-0.45%) |
Apr 12, 2017 | 41.01 | 41.12 | 40.01 | 40.16 | 2,409,264 | -0.47(-1.16%) |
Apr 11, 2017 | 40.62 | 40.77 | 40.25 | 40.63 | 2,280,864 | +0.12(+0.30%) |
Apr 10, 2017 | 41.04 | 41.23 | 40.46 | 40.51 | 1,661,098 | -0.53(-1.29%) |
Apr 07, 2017 | 40.97 | 41.17 | 40.65 | 41.04 | 979,397 | +0.03(+0.07%) |
Apr 06, 2017 | 40.73 | 41.23 | 40.59 | 41.01 | 846,681 | +0.19(+0.47%) |
Apr 05, 2017 | 41.41 | 41.53 | 40.73 | 40.82 | 996,722 | -0.30(-0.73%) |
Apr 04, 2017 | 40.94 | 41.37 | 40.71 | 41.12 | 1,416,994 | -0.03(-0.07%) |
Apr 03, 2017 | 41.83 | 41.94 | 41.03 | 41.15 | 1,492,872 | -0.56(-1.34%) |
Mar 31, 2017 | 42.10 | 42.13 | 41.51 | 41.71 | 1,647,634 | -0.38(-0.90%) |
Mar 30, 2017 | 41.06 | 42.34 | 40.97 | 42.09 | 2,196,231 | +1.15(+2.81%) |
Mar 29, 2017 | 41.17 | 41.38 | 40.90 | 40.94 | 1,591,431 | -0.24(-0.58%) |
Mar 28, 2017 | 40.97 | 41.34 | 40.88 | 41.18 | 2,131,479 | +0.15(+0.37%) |
Mar 27, 2017 | 40.78 | 41.16 | 40.17 | 41.03 | 1,352,643 | -0.19(-0.46%) |
Mar 24, 2017 | 40.35 | 41.55 | 40.35 | 41.22 | 1,985,408 | +0.73(+1.80%) |
Mar 23, 2017 | 39.87 | 40.57 | 39.75 | 40.49 | 1,844,666 | +0.62(+1.56%) |
Mar 22, 2017 | 39.68 | 40.12 | 39.67 | 39.87 | 1,717,363 | +0.01(+0.03%) |
Mar 21, 2017 | 40.39 | 40.69 | 39.72 | 39.86 | 2,679,271 | -0.28(-0.70%) |
Mar 20, 2017 | 39.75 | 40.33 | 39.72 | 40.14 | 1,716,731 | +0.50(+1.26%) |
Mar 17, 2017 | 39.38 | 39.80 | 39.18 | 39.64 | 2,302,634 | -0.14(-0.35%) |
Mar 16, 2017 | 39.83 | 40.15 | 39.57 | 39.78 | 1,100,591 | +0.04(+0.10%) |
Mar 15, 2017 | 39.56 | 40.00 | 39.56 | 39.74 | 1,734,898 | +0.34(+0.86%) |
Mar 14, 2017 | 39.32 | 39.45 | 38.90 | 39.40 | 869,687 | +0.00(+0.00%) |
Mar 13, 2017 | 38.82 | 39.44 | 38.82 | 39.40 | 1,045,149 | +0.46(+1.18%) |
Mar 10, 2017 | 38.92 | 39.36 | 38.62 | 38.94 | 1,222,103 | +0.01(+0.03%) |
Mar 09, 2017 | 39.00 | 39.15 | 38.77 | 38.93 | 943,702 | +0.09(+0.23%) |
Mar 08, 2017 | 38.74 | 39.11 | 38.49 | 38.84 | 1,447,673 | +0.11(+0.28%) |
Mar 07, 2017 | 38.99 | 39.15 | 38.66 | 38.73 | 919,924 | -0.33(-0.84%) |
Mar 06, 2017 | 39.03 | 39.37 | 38.39 | 39.06 | 1,325,334 | -0.24(-0.61%) |
Mar 03, 2017 | 38.91 | 39.33 | 38.66 | 39.30 | 1,298,897 | +0.39(+1.00%) |
Mar 02, 2017 | 39.18 | 39.60 | 38.70 | 38.91 | 1,979,367 | -0.55(-1.39%) |
Mar 01, 2017 | 38.39 | 39.71 | 38.26 | 39.46 | 2,816,844 | +1.41(+3.71%) |
Feb 28, 2017 | 37.64 | 38.35 | 37.62 | 38.05 | 1,795,846 | +0.08(+0.21%) |
Feb 27, 2017 | 37.20 | 38.00 | 37.20 | 37.97 | 2,272,801 | +0.65(+1.74%) |
Feb 24, 2017 | 37.29 | 38.09 | 37.14 | 37.32 | 2,657,807 | -0.40(-1.06%) |
Feb 23, 2017 | 39.00 | 39.54 | 37.27 | 37.72 | 4,709,283 | -2.59(-6.43%) |
Feb 22, 2017 | 39.95 | 40.57 | 39.73 | 40.31 | 3,348,562 | +0.33(+0.83%) |
Feb 21, 2017 | 39.65 | 40.04 | 39.44 | 39.98 | 2,121,209 | +0.53(+1.34%) |
Feb 17, 2017 | 39.45 | 39.45 | 39.45 | 0 | +0.12(+0.31%) | |
Feb 16, 2017 | 38.95 | 39.35 | 38.68 | 39.33 | 1,111,603 | +0.35(+0.90%) |
Feb 15, 2017 | 39.01 | 39.16 | 38.70 | 38.98 | 1,708,812 | +0.12(+0.31%) |
Feb 14, 2017 | 38.75 | 39.10 | 38.63 | 38.86 | 967,047 | +0.11(+0.28%) |
Feb 13, 2017 | 38.63 | 38.92 | 38.49 | 38.75 | 978,688 | +0.31(+0.81%) |
Feb 10, 2017 | 38.40 | 38.69 | 38.08 | 38.44 | 878,905 | +0.01(+0.03%) |
Feb 09, 2017 | 38.51 | 38.69 | 38.36 | 38.43 | 1,104,413 | -0.07(-0.18%) |
Feb 08, 2017 | 38.43 | 38.60 | 38.02 | 38.50 | 1,445,266 | -0.01(-0.03%) |
Feb 07, 2017 | 38.34 | 38.65 | 38.22 | 38.51 | 870,606 | +0.23(+0.60%) |
Feb 06, 2017 | 38.52 | 38.58 | 38.14 | 38.28 | 774,512 | -0.25(-0.65%) |
Feb 03, 2017 | 38.53 | 38.78 | 38.26 | 38.53 | 827,507 | +0.37(+0.97%) |
Feb 02, 2017 | 37.75 | 38.26 | 37.57 | 38.16 | 4,854,031 | +0.16(+0.42%) |
Feb 01, 2017 | 37.85 | 38.31 | 37.27 | 38.00 | 1,594,325 | +0.18(+0.48%) |
Jan 31, 2017 | 37.00 | 37.91 | 36.64 | 37.82 | 1,617,287 | +0.82(+2.22%) |
Jan 30, 2017 | 36.60 | 37.01 | 36.21 | 37.00 | 946,595 | +0.34(+0.93%) |
Jan 27, 2017 | 37.26 | 37.31 | 36.65 | 36.66 | 731,323 | -0.67(-1.79%) |
Jan 26, 2017 | 36.85 | 37.35 | 36.70 | 37.33 | 1,516,893 | +0.39(+1.06%) |
Jan 25, 2017 | 37.08 | 37.51 | 36.83 | 36.94 | 1,257,376 | +0.00(+0.00%) |
Jan 24, 2017 | 36.35 | 37.10 | 36.21 | 36.94 | 1,487,633 | +0.81(+2.24%) |
Jan 23, 2017 | 36.14 | 36.23 | 35.71 | 36.13 | 993,502 | -0.07(-0.19%) |
Jan 20, 2017 | 36.09 | 36.55 | 35.82 | 36.20 | 2,278,985 | +0.47(+1.32%) |
Jan 19, 2017 | 35.72 | 36.07 | 35.58 | 35.73 | 1,353,696 | -0.02(-0.06%) |
Jan 18, 2017 | 35.32 | 36.41 | 35.32 | 35.75 | 1,911,419 | +0.41(+1.16%) |
Jan 17, 2017 | 36.10 | 36.32 | 34.89 | 35.34 | 2,774,893 | -1.63(-4.41%) |
Jan 13, 2017 | 36.97 | 36.97 | 36.97 | 0 | +0.23(+0.63%) | |
Jan 12, 2017 | 37.05 | 37.15 | 36.55 | 36.74 | 1,262,755 | -0.41(-1.10%) |
Jan 11, 2017 | 37.66 | 37.74 | 37.04 | 37.15 | 1,433,247 | -0.42(-1.12%) |
Jan 10, 2017 | 37.44 | 37.65 | 37.11 | 37.57 | 1,473,649 | +0.33(+0.89%) |
Jan 09, 2017 | 37.18 | 37.52 | 36.92 | 37.24 | 1,608,211 | +0.26(+0.70%) |
Jan 06, 2017 | 37.30 | 37.82 | 36.91 | 36.98 | 1,638,216 | -0.40(-1.07%) |
Jan 05, 2017 | 37.44 | 37.84 | 37.10 | 37.38 | 2,732,265 | -0.15(-0.40%) |
Jan 04, 2017 | 36.94 | 37.81 | 36.71 | 37.53 | 1,943,884 | +0.82(+2.23%) |
Jan 03, 2017 | 37.54 | 37.60 | 36.31 | 36.71 | 1,819,752 | -0.49(-1.32%) |
Dec 30, 2016 | 37.20 | 37.20 | 37.20 | 0 | +0.24(+0.65%) | |
Dec 29, 2016 | 36.68 | 37.02 | 36.55 | 36.96 | 618,368 | +0.22(+0.60%) |
Dec 28, 2016 | 37.51 | 37.51 | 36.68 | 36.74 | 864,738 | -0.46(-1.24%) |
Dec 27, 2016 | 37.28 | 37.48 | 36.95 | 37.20 | 825,013 | +0.04(+0.11%) |
Dec 23, 2016 | 37.16 | 37.16 | 37.16 | 0 | -0.04(-0.11%) | |
Dec 22, 2016 | 37.60 | 37.62 | 36.94 | 37.20 | 852,758 | -0.17(-0.45%) |
Dec 21, 2016 | 37.32 | 37.50 | 36.97 | 37.37 | 1,268,583 | +0.16(+0.43%) |
Dec 20, 2016 | 37.50 | 37.50 | 37.04 | 37.21 | 985,567 | +0.19(+0.51%) |
Dec 19, 2016 | 36.46 | 37.08 | 36.37 | 37.02 | 906,910 | +0.56(+1.54%) |
Dec 16, 2016 | 37.02 | 37.44 | 36.26 | 36.46 | 1,927,175 | -0.58(-1.57%) |
Dec 15, 2016 | 36.83 | 37.34 | 36.48 | 37.04 | 2,415,023 | +0.48(+1.31%) |
Dec 14, 2016 | 37.04 | 37.15 | 36.32 | 36.56 | 1,448,769 | -0.47(-1.27%) |
Dec 13, 2016 | 37.03 | 37.44 | 36.94 | 37.03 | 2,571,663 | +0.16(+0.43%) |
Dec 12, 2016 | 37.80 | 38.00 | 36.81 | 36.87 | 2,042,519 | +0.34(+0.93%) |
Dec 09, 2016 | 37.04 | 37.29 | 36.41 | 36.53 | 1,149,564 | -0.36(-0.98%) |
Dec 08, 2016 | 36.77 | 37.48 | 36.74 | 36.89 | 1,794,584 | +0.21(+0.57%) |
Dec 07, 2016 | 36.32 | 36.76 | 36.20 | 36.68 | 1,506,532 | +0.23(+0.63%) |
Dec 06, 2016 | 36.14 | 36.57 | 35.81 | 36.45 | 1,114,096 | +0.39(+1.08%) |
Dec 05, 2016 | 35.86 | 36.22 | 35.75 | 36.06 | 1,183,120 | +0.27(+0.75%) |
Dec 02, 2016 | 35.56 | 36.01 | 35.33 | 35.79 | 1,084,594 | +0.29(+0.82%) |
Dec 01, 2016 | 35.93 | 36.08 | 35.27 | 35.50 | 2,059,073 | -0.48(-1.33%) |
Nov 30, 2016 | 36.41 | 36.49 | 35.83 | 35.98 | 1,409,118 | -0.25(-0.69%) |
Nov 29, 2016 | 35.92 | 36.75 | 35.92 | 36.23 | 2,269,498 | +0.40(+1.12%) |
Nov 28, 2016 | 36.29 | 36.45 | 35.76 | 35.83 | 1,465,573 | -0.53(-1.46%) |
Nov 25, 2016 | 35.98 | 36.56 | 35.91 | 36.36 | 1,760,450 | +0.43(+1.20%) |
Nov 23, 2016 | 35.93 | 35.93 | 35.93 | 0 | +0.23(+0.64%) | |
Nov 22, 2016 | 35.48 | 36.00 | 35.20 | 35.70 | 2,957,462 | +0.21(+0.59%) |
Nov 21, 2016 | 35.90 | 35.97 | 35.28 | 35.49 | 2,012,100 | +0.04(+0.11%) |
Nov 18, 2016 | 35.00 | 35.70 | 34.94 | 35.45 | 2,579,120 | +0.45(+1.29%) |
Nov 17, 2016 | 34.73 | 35.09 | 34.42 | 35.00 | 4,607,240 | +0.00(+0.00%) |
Nov 16, 2016 | 35.00 | 35.92 | 34.68 | 35.00 | 6,312,620 | +0.03(+0.09%) |
Nov 15, 2016 | 35.05 | 35.09 | 34.61 | 34.97 | 3,773,609 | +0.12(+0.34%) |
Nov 14, 2016 | 33.87 | 35.07 | 33.65 | 34.85 | 6,084,002 | +1.29(+3.84%) |
Nov 11, 2016 | 32.88 | 33.68 | 32.60 | 33.56 | 10,453,775 | -0.55(-1.61%) |
Nov 10, 2016 | 34.07 | 34.92 | 34.02 | 34.11 | 3,496,402 | +0.45(+1.34%) |
Nov 09, 2016 | 33.47 | 33.68 | 33.26 | 33.66 | 1,616,466 | -0.22(-0.65%) |
Nov 08, 2016 | 32.93 | 33.95 | 32.88 | 33.88 | 3,369,643 | +1.00(+3.04%) |
Nov 07, 2016 | 32.16 | 33.05 | 32.16 | 32.88 | 3,878,288 | +0.73(+2.27%) |
Nov 04, 2016 | 32.30 | 32.50 | 32.00 | 32.15 | 2,282,843 | +0.24(+0.75%) |
Nov 03, 2016 | 31.25 | 32.75 | 31.25 | 31.91 | 3,973,973 | +1.65(+5.45%) |
Nov 02, 2016 | 30.07 | 30.79 | 30.02 | 30.26 | 3,015,126 | -0.02(-0.07%) |
Nov 01, 2016 | 30.51 | 30.84 | 29.91 | 30.28 | 2,492,064 | -0.27(-0.88%) |
Oct 31, 2016 | 30.68 | 30.85 | 30.03 | 30.55 | 1,615,493 | -0.16(-0.52%) |
Oct 28, 2016 | 30.64 | 31.19 | 30.49 | 30.71 | 1,739,194 | +0.14(+0.46%) |
Oct 27, 2016 | 31.25 | 31.31 | 30.26 | 30.57 | 2,180,729 | -0.93(-2.95%) |
Oct 26, 2016 | 31.18 | 31.65 | 31.18 | 31.50 | 1,269,618 | +0.13(+0.41%) |
Oct 25, 2016 | 31.90 | 32.11 | 31.14 | 31.37 | 1,737,032 | -0.61(-1.91%) |
Oct 24, 2016 | 32.25 | 32.47 | 31.77 | 31.98 | 1,172,159 | +0.07(+0.22%) |
Oct 21, 2016 | 31.73 | 31.95 | 31.47 | 31.91 | 609,548 | +0.02(+0.06%) |
Oct 20, 2016 | 31.91 | 31.97 | 31.56 | 31.89 | 1,595,745 | -0.13(-0.41%) |
Oct 19, 2016 | 31.36 | 32.10 | 31.28 | 32.02 | 837,631 | +0.56(+1.78%) |
Oct 18, 2016 | 31.20 | 31.57 | 30.97 | 31.46 | 896,213 | +0.45(+1.45%) |
Oct 17, 2016 | 31.41 | 31.41 | 30.89 | 31.01 | 1,146,226 | -0.11(-0.35%) |
Oct 14, 2016 | 30.82 | 31.48 | 30.82 | 31.12 | 1,804,497 | +0.50(+1.63%) |
Oct 13, 2016 | 30.75 | 30.88 | 30.25 | 30.62 | 1,923,729 | -0.41(-1.32%) |
Oct 12, 2016 | 31.40 | 31.59 | 30.68 | 31.03 | 4,033,176 | -0.77(-2.42%) |
Oct 11, 2016 | 31.56 | 31.92 | 31.43 | 31.80 | 3,063,234 | -0.18(-0.56%) |
Oct 10, 2016 | 31.67 | 32.05 | 31.63 | 31.98 | 2,121,056 | +0.36(+1.14%) |
Oct 07, 2016 | 31.50 | 31.72 | 31.26 | 31.62 | 2,550,349 | +0.21(+0.67%) |
Oct 06, 2016 | 30.83 | 31.46 | 30.69 | 31.41 | 1,777,928 | +0.53(+1.72%) |
Oct 05, 2016 | 30.41 | 30.89 | 30.27 | 30.88 | 2,824,345 | +0.69(+2.29%) |
Oct 04, 2016 | 30.45 | 30.68 | 30.02 | 30.19 | 946,733 | -0.04(-0.13%) |
Oct 03, 2016 | 30.11 | 30.66 | 29.88 | 30.23 | 2,027,732 | +0.12(+0.40%) |
Sep 30, 2016 | 30.03 | 30.30 | 29.57 | 30.11 | 1,929,992 | +0.05(+0.17%) |
Sep 29, 2016 | 30.44 | 30.57 | 30.02 | 30.06 | 1,191,412 | -0.40(-1.31%) |
Sep 28, 2016 | 30.49 | 30.80 | 30.29 | 30.46 | 896,833 | -0.05(-0.16%) |
Sep 27, 2016 | 30.30 | 30.55 | 30.07 | 30.51 | 1,227,574 | +0.26(+0.86%) |
Sep 26, 2016 | 30.33 | 30.33 | 30.05 | 30.25 | 752,331 | -0.03(-0.10%) |
Sep 23, 2016 | 30.62 | 30.78 | 30.23 | 30.28 | 821,476 | -0.51(-1.66%) |
Sep 22, 2016 | 30.92 | 30.95 | 30.53 | 30.79 | 1,912,731 | +0.15(+0.49%) |
Sep 21, 2016 | 30.65 | 30.75 | 30.11 | 30.64 | 7,570,583 | -0.19(-0.62%) |
Sep 20, 2016 | 31.01 | 31.17 | 30.51 | 30.83 | 1,603,994 | -0.24(-0.77%) |
Sep 19, 2016 | 30.52 | 31.47 | 30.52 | 31.07 | 1,710,889 | +0.57(+1.87%) |
Sep 16, 2016 | 30.38 | 30.60 | 29.90 | 30.50 | 1,849,489 | +0.12(+0.39%) |
Sep 15, 2016 | 29.59 | 30.62 | 29.38 | 30.38 | 1,039,010 | +0.88(+2.98%) |
Sep 14, 2016 | 29.41 | 29.87 | 29.35 | 29.50 | 894,969 | +0.09(+0.31%) |
Sep 13, 2016 | 29.65 | 29.79 | 29.21 | 29.41 | 1,704,573 | -0.47(-1.57%) |
Sep 12, 2016 | 29.55 | 29.98 | 29.03 | 29.88 | 2,318,533 | +0.12(+0.40%) |
Sep 09, 2016 | 29.50 | 29.77 | 29.28 | 29.76 | 2,084,395 | +0.03(+0.10%) |
Sep 08, 2016 | 29.82 | 29.95 | 29.61 | 29.73 | 648,983 | -0.22(-0.73%) |
Sep 07, 2016 | 29.92 | 30.34 | 29.67 | 29.95 | 1,366,513 | +0.11(+0.37%) |
Sep 06, 2016 | 30.00 | 30.03 | 29.59 | 29.84 | 807,085 | -0.03(-0.10%) |
Sep 02, 2016 | 29.82 | 29.87 | 29.87 | 29.87 | 1,250,600 | +0.07(+0.23%) |
Sep 01, 2016 | 29.55 | 29.87 | 29.45 | 29.80 | 968,349 | +0.23(+0.78%) |
Aug 31, 2016 | 29.54 | 29.63 | 29.03 | 29.57 | 1,241,985 | +0.05(+0.17%) |
Aug 30, 2016 | 29.60 | 29.87 | 29.34 | 29.52 | 825,059 | -0.04(-0.14%) |
Aug 29, 2016 | 29.60 | 29.83 | 29.38 | 29.56 | 1,217,981 | +0.12(+0.41%) |
Aug 26, 2016 | 29.63 | 29.85 | 29.25 | 29.44 | 1,004,710 | -0.33(-1.11%) |
Aug 25, 2016 | 29.92 | 30.28 | 29.57 | 29.77 | 1,053,197 | -0.18(-0.60%) |
Aug 24, 2016 | 29.45 | 30.54 | 29.41 | 29.95 | 4,913,803 | +0.76(+2.60%) |
Aug 23, 2016 | 28.74 | 29.39 | 28.74 | 29.19 | 1,091,235 | +0.44(+1.53%) |
Aug 22, 2016 | 28.76 | 28.99 | 28.50 | 28.75 | 866,186 | +0.17(+0.59%) |
Aug 19, 2016 | 28.42 | 28.77 | 28.32 | 28.58 | 668,252 | +0.04(+0.14%) |
Aug 18, 2016 | 28.56 | 28.83 | 28.44 | 28.54 | 580,023 | -0.05(-0.17%) |
Aug 17, 2016 | 28.98 | 29.07 | 28.41 | 28.59 | 1,369,045 | -0.40(-1.38%) |
Aug 16, 2016 | 29.12 | 29.14 | 28.79 | 28.99 | 848,491 | -0.09(-0.31%) |
Aug 15, 2016 | 29.01 | 29.21 | 28.82 | 29.08 | 1,307,957 | +0.27(+0.94%) |
Aug 12, 2016 | 28.52 | 28.88 | 28.28 | 28.81 | 903,848 | +0.27(+0.95%) |
Aug 11, 2016 | 29.06 | 29.19 | 28.49 | 28.54 | 1,011,576 | -0.35(-1.21%) |
Aug 10, 2016 | 28.76 | 29.19 | 28.66 | 28.89 | 1,273,730 | +0.07(+0.24%) |
Aug 09, 2016 | 28.47 | 28.91 | 28.43 | 28.82 | 1,481,743 | +0.36(+1.26%) |
Aug 08, 2016 | 29.23 | 29.56 | 28.32 | 28.46 | 3,462,758 | -0.76(-2.60%) |
Aug 05, 2016 | 28.95 | 29.58 | 28.90 | 29.22 | 1,156,180 | +0.46(+1.60%) |
Aug 04, 2016 | 29.03 | 29.56 | 28.68 | 28.76 | 1,878,266 | -0.27(-0.93%) |
Aug 03, 2016 | 28.72 | 29.08 | 28.65 | 29.03 | 1,580,411 | +0.37(+1.29%) |
Aug 02, 2016 | 29.65 | 29.89 | 28.55 | 28.66 | 3,018,141 | -0.93(-3.14%) |
Aug 01, 2016 | 29.95 | 30.32 | 29.41 | 29.59 | 2,688,301 | -0.36(-1.20%) |
Jul 29, 2016 | 30.06 | 30.22 | 29.54 | 29.95 | 1,802,146 | -0.03(-0.10%) |
Jul 28, 2016 | 30.50 | 31.63 | 28.84 | 29.98 | 5,469,502 | -1.84(-5.78%) |
Jul 27, 2016 | 31.50 | 31.84 | 31.15 | 31.82 | 1,713,413 | +0.34(+1.08%) |
Jul 26, 2016 | 31.62 | 32.05 | 31.34 | 31.48 | 850,953 | -0.05(-0.16%) |
Jul 25, 2016 | 31.63 | 31.83 | 31.36 | 31.53 | 1,329,234 | -0.10(-0.32%) |
Jul 22, 2016 | 31.71 | 31.78 | 31.29 | 31.63 | 1,499,651 | +0.04(+0.13%) |
Jul 21, 2016 | 32.01 | 32.28 | 31.44 | 31.59 | 866,325 | -0.39(-1.22%) |
Jul 20, 2016 | 31.69 | 32.21 | 31.64 | 31.98 | 762,167 | +0.42(+1.33%) |
Jul 19, 2016 | 31.65 | 31.76 | 31.41 | 31.56 | 897,850 | -0.11(-0.35%) |
Jul 18, 2016 | 31.94 | 32.10 | 31.64 | 31.67 | 1,639,978 | -0.23(-0.72%) |
Jul 15, 2016 | 32.25 | 32.76 | 31.73 | 31.90 | 1,363,540 | -0.19(-0.59%) |
Jul 14, 2016 | 32.21 | 32.21 | 31.73 | 32.09 | 766,035 | +0.34(+1.07%) |
Jul 13, 2016 | 32.67 | 32.77 | 31.74 | 31.75 | 1,135,585 | -0.72(-2.22%) |
Jul 12, 2016 | 31.64 | 32.51 | 31.64 | 32.47 | 1,633,818 | +0.33(+1.03%) |
Jul 11, 2016 | 32.34 | 32.72 | 31.97 | 32.14 | 997,903 | -0.10(-0.31%) |
Jul 08, 2016 | 31.49 | 32.45 | 31.14 | 32.24 | 990,392 | +1.10(+3.53%) |
Jul 07, 2016 | 30.74 | 31.43 | 30.63 | 31.14 | 583,610 | +1.00(+3.32%) |
Jul 05, 2016 | 30.70 | 30.70 | 29.90 | 30.14 | 665,715 | -0.65(-2.11%) |
Jul 01, 2016 | 31.04 | 30.79 | 30.79 | 30.79 | 914,200 | -0.24(-0.77%) |
Jun 30, 2016 | 30.28 | 31.03 | 30.13 | 31.03 | 1,301,841 | +0.68(+2.24%) |
Jun 29, 2016 | 29.24 | 30.51 | 29.16 | 30.35 | 940,871 | +1.34(+4.62%) |
Jun 28, 2016 | 28.99 | 29.14 | 28.66 | 29.01 | 1,343,181 | +0.49(+1.72%) |
Jun 27, 2016 | 29.58 | 30.00 | 27.88 | 28.52 | 2,096,559 | -1.34(-4.49%) |
Jun 24, 2016 | 30.62 | 31.09 | 29.80 | 29.86 | 4,128,835 | -2.27(-7.07%) |
Jun 23, 2016 | 32.00 | 32.30 | 31.77 | 32.13 | 1,903,802 | +0.13(+0.41%) |
Jun 22, 2016 | 32.22 | 32.44 | 31.92 | 32.00 | 1,253,792 | -0.15(-0.47%) |
Jun 21, 2016 | 32.16 | 32.26 | 31.72 | 32.15 | 615,011 | -0.05(-0.16%) |
Jun 20, 2016 | 32.99 | 33.09 | 32.20 | 32.20 | 1,010,884 | -0.36(-1.11%) |
Jun 17, 2016 | 32.82 | 32.82 | 32.36 | 32.56 | 979,437 | +0.22(+0.68%) |
Jun 16, 2016 | 31.63 | 32.41 | 31.56 | 32.34 | 990,736 | +0.68(+2.15%) |
Jun 15, 2016 | 31.57 | 32.03 | 31.47 | 31.66 | 542,870 | +0.21(+0.67%) |
Jun 14, 2016 | 31.44 | 31.89 | 31.23 | 31.45 | 660,499 | -0.10(-0.32%) |
Jun 13, 2016 | 31.83 | 32.15 | 31.53 | 31.55 | 1,320,993 | -0.48(-1.50%) |
Jun 10, 2016 | 32.10 | 32.10 | 31.78 | 32.03 | 877,777 | -0.37(-1.14%) |
Jun 09, 2016 | 32.42 | 32.68 | 32.25 | 32.40 | 666,865 | -0.10(-0.31%) |
Jun 08, 2016 | 32.26 | 32.55 | 32.03 | 32.50 | 814,043 | +0.34(+1.06%) |
Jun 07, 2016 | 32.17 | 32.48 | 31.84 | 32.16 | 1,034,933 | +0.00(+0.00%) |
Jun 06, 2016 | 31.93 | 32.19 | 31.76 | 32.16 | 969,565 | +0.24(+0.75%) |
Jun 03, 2016 | 31.68 | 31.96 | 31.57 | 31.92 | 643,271 | +0.11(+0.35%) |
Jun 02, 2016 | 31.46 | 31.96 | 31.46 | 31.81 | 840,091 | +0.25(+0.79%) |
Jun 01, 2016 | 30.90 | 31.57 | 30.70 | 31.56 | 1,132,187 | +0.41(+1.32%) |
May 31, 2016 | 31.08 | 31.27 | 30.92 | 31.15 | 1,064,303 | +0.10(+0.32%) |
May 27, 2016 | 30.93 | 31.05 | 31.05 | 31.05 | 585,500 | +0.17(+0.55%) |
May 26, 2016 | 31.01 | 31.20 | 30.77 | 30.88 | 566,364 | -0.11(-0.35%) |
May 25, 2016 | 30.79 | 31.23 | 30.74 | 30.99 | 1,140,076 | +0.43(+1.41%) |
May 24, 2016 | 30.12 | 30.62 | 29.84 | 30.56 | 1,073,055 | +0.74(+2.48%) |
May 23, 2016 | 29.89 | 30.12 | 29.69 | 29.82 | 791,273 | -0.06(-0.20%) |
May 20, 2016 | 29.66 | 30.14 | 29.47 | 29.88 | 900,624 | +0.38(+1.29%) |
May 19, 2016 | 29.54 | 30.05 | 29.21 | 29.50 | 607,242 | -0.19(-0.64%) |
May 18, 2016 | 29.70 | 29.92 | 29.38 | 29.69 | 756,180 | -0.02(-0.07%) |
May 17, 2016 | 29.85 | 30.31 | 29.63 | 29.71 | 1,960,026 | -0.40(-1.33%) |
May 16, 2016 | 29.86 | 30.24 | 29.66 | 30.11 | 1,534,753 | +0.23(+0.77%) |
May 13, 2016 | 29.81 | 30.18 | 29.62 | 29.88 | 3,039,857 | +0.11(+0.37%) |
May 12, 2016 | 29.89 | 30.24 | 29.50 | 29.77 | 1,165,644 | -0.09(-0.30%) |
May 11, 2016 | 29.58 | 30.30 | 29.03 | 29.86 | 2,628,237 | +0.06(+0.20%) |
May 10, 2016 | 29.57 | 29.85 | 29.40 | 29.80 | 2,002,599 | +0.24(+0.81%) |
May 09, 2016 | 30.35 | 30.60 | 29.46 | 29.56 | 2,721,773 | +0.01(+0.03%) |
May 06, 2016 | 29.06 | 29.56 | 28.90 | 29.55 | 1,696,139 | +0.45(+1.55%) |
May 05, 2016 | 29.32 | 29.60 | 28.96 | 29.10 | 1,931,058 | +0.06(+0.21%) |
May 04, 2016 | 28.65 | 29.13 | 28.65 | 29.04 | 2,572,452 | +0.27(+0.94%) |
May 03, 2016 | 28.75 | 29.25 | 28.60 | 28.77 | 12,250,510 | -1.57(-5.17%) |