Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.56 | 36.01 | 35.23 | 35.45 | 70,197 | +0.10(+0.28%) |
Apr 27, 2017 | 36.02 | 36.11 | 34.90 | 35.35 | 82,985 | -0.67(-1.86%) |
Apr 26, 2017 | 34.47 | 36.08 | 34.35 | 36.02 | 153,880 | +1.26(+3.62%) |
Apr 25, 2017 | 33.88 | 34.95 | 33.88 | 34.76 | 99,686 | +1.28(+3.83%) |
Apr 24, 2017 | 33.06 | 33.94 | 32.40 | 33.48 | 89,534 | +1.27(+3.93%) |
Apr 21, 2017 | 31.34 | 32.44 | 30.90 | 32.22 | 233,798 | +0.83(+2.63%) |
Apr 20, 2017 | 31.29 | 31.82 | 31.23 | 31.39 | 123,088 | +0.37(+1.20%) |
Apr 19, 2017 | 30.93 | 31.97 | 30.81 | 31.02 | 232,223 | +0.00(+0.00%) |
Apr 18, 2017 | 30.74 | 31.29 | 30.74 | 31.02 | 146,771 | -0.06(-0.19%) |
Apr 17, 2017 | 31.16 | 31.94 | 30.54 | 31.08 | 106,682 | +0.06(+0.19%) |
Apr 13, 2017 | 31.44 | 31.48 | 30.97 | 31.02 | 87,665 | -0.50(-1.60%) |
Apr 12, 2017 | 32.27 | 32.27 | 31.44 | 31.52 | 108,631 | -0.96(-2.97%) |
Apr 11, 2017 | 31.24 | 32.70 | 30.97 | 32.48 | 94,142 | +1.27(+4.05%) |
Apr 10, 2017 | 31.67 | 31.95 | 31.08 | 31.22 | 67,567 | -0.49(-1.53%) |
Apr 07, 2017 | 31.18 | 32.15 | 31.02 | 31.70 | 58,807 | +0.39(+1.23%) |
Apr 06, 2017 | 31.11 | 31.57 | 30.97 | 31.32 | 57,673 | +0.25(+0.81%) |
Apr 05, 2017 | 31.84 | 32.72 | 30.97 | 31.07 | 170,413 | -0.48(-1.51%) |
Apr 04, 2017 | 31.23 | 31.80 | 31.18 | 31.54 | 93,583 | +0.30(+0.97%) |
Apr 03, 2017 | 32.02 | 32.63 | 30.76 | 31.24 | 107,488 | -0.71(-2.23%) |
Mar 31, 2017 | 31.56 | 32.72 | 31.23 | 31.96 | 166,617 | +0.60(+1.90%) |
Mar 30, 2017 | 31.06 | 31.92 | 30.73 | 31.36 | 79,273 | +0.39(+1.24%) |
Mar 29, 2017 | 30.82 | 31.41 | 30.49 | 30.97 | 74,264 | -0.02(-0.05%) |
Mar 28, 2017 | 30.00 | 31.32 | 29.06 | 30.99 | 100,045 | +0.80(+2.64%) |
Mar 27, 2017 | 29.52 | 30.41 | 29.29 | 30.20 | 52,493 | +0.01(+0.03%) |
Mar 24, 2017 | 30.14 | 30.75 | 29.97 | 30.19 | 112,104 | +0.19(+0.64%) |
Mar 23, 2017 | 29.15 | 30.02 | 29.09 | 29.99 | 73,040 | +1.04(+3.59%) |
Mar 22, 2017 | 29.16 | 29.59 | 28.35 | 28.95 | 81,445 | -0.20(-0.69%) |
Mar 21, 2017 | 31.53 | 31.84 | 29.01 | 29.16 | 114,134 | -2.77(-8.67%) |
Mar 20, 2017 | 32.50 | 32.50 | 31.48 | 31.92 | 36,229 | -0.46(-1.42%) |
Mar 17, 2017 | 31.75 | 32.94 | 31.75 | 32.38 | 254,748 | +0.53(+1.66%) |
Mar 16, 2017 | 32.41 | 32.69 | 31.80 | 31.86 | 52,689 | -0.39(-1.22%) |
Mar 15, 2017 | 31.54 | 32.42 | 31.14 | 32.25 | 56,915 | +1.10(+3.53%) |
Mar 14, 2017 | 30.47 | 31.31 | 30.47 | 31.15 | 39,677 | +0.07(+0.22%) |
Mar 13, 2017 | 30.77 | 31.78 | 30.77 | 31.08 | 41,571 | +0.38(+1.23%) |
Mar 10, 2017 | 30.71 | 30.89 | 30.30 | 30.71 | 70,361 | +0.39(+1.30%) |
Mar 09, 2017 | 31.58 | 31.58 | 30.16 | 30.31 | 68,495 | -1.28(-4.06%) |
Mar 08, 2017 | 31.93 | 31.93 | 31.49 | 31.60 | 43,152 | -0.18(-0.58%) |
Mar 07, 2017 | 31.91 | 32.24 | 31.65 | 31.78 | 65,848 | -0.17(-0.52%) |
Mar 06, 2017 | 32.39 | 33.30 | 31.84 | 31.95 | 41,567 | -0.88(-2.68%) |
Mar 03, 2017 | 32.72 | 33.20 | 32.17 | 32.83 | 47,656 | +0.28(+0.85%) |
Mar 02, 2017 | 33.32 | 34.35 | 32.46 | 32.55 | 69,363 | -1.58(-4.64%) |
Mar 01, 2017 | 33.26 | 34.62 | 33.17 | 34.14 | 104,266 | +1.39(+4.25%) |
Feb 28, 2017 | 33.48 | 34.19 | 32.37 | 32.74 | 66,213 | -0.77(-2.30%) |
Feb 27, 2017 | 33.03 | 34.21 | 33.03 | 33.51 | 56,177 | +0.47(+1.42%) |
Feb 24, 2017 | 32.48 | 33.12 | 32.08 | 33.05 | 63,316 | +0.26(+0.79%) |
Feb 23, 2017 | 34.27 | 34.27 | 32.07 | 32.79 | 62,602 | -1.42(-4.14%) |
Feb 22, 2017 | 35.11 | 35.11 | 33.72 | 34.20 | 57,635 | -0.91(-2.59%) |
Feb 21, 2017 | 35.01 | 35.81 | 34.56 | 35.11 | 42,921 | +0.24(+0.69%) |
Feb 17, 2017 | 34.87 | 34.87 | 34.87 | 0 | +0.13(+0.38%) | |
Feb 16, 2017 | 34.65 | 34.93 | 34.33 | 34.74 | 49,635 | +0.01(+0.02%) |
Feb 15, 2017 | 34.51 | 35.05 | 34.20 | 34.73 | 65,438 | -0.08(-0.24%) |
Feb 14, 2017 | 36.00 | 36.00 | 34.37 | 34.81 | 96,757 | -1.28(-3.53%) |
Feb 13, 2017 | 35.44 | 36.64 | 35.44 | 36.09 | 63,809 | +0.98(+2.80%) |
Feb 10, 2017 | 35.08 | 35.36 | 34.76 | 35.10 | 66,857 | +0.35(+1.01%) |
Feb 09, 2017 | 33.89 | 35.11 | 33.89 | 34.75 | 92,890 | +0.91(+2.68%) |
Feb 08, 2017 | 34.18 | 34.64 | 33.26 | 33.85 | 85,106 | -0.48(-1.41%) |
Feb 07, 2017 | 34.39 | 34.95 | 34.19 | 34.33 | 71,539 | +0.01(+0.02%) |
Feb 06, 2017 | 34.19 | 34.85 | 33.76 | 34.32 | 89,605 | -0.13(-0.39%) |
Feb 03, 2017 | 33.55 | 34.74 | 32.64 | 34.45 | 147,437 | -0.53(-1.52%) |
Feb 02, 2017 | 34.06 | 35.22 | 33.80 | 34.99 | 82,468 | +0.92(+2.69%) |
Feb 01, 2017 | 34.40 | 35.36 | 33.64 | 34.07 | 59,273 | -0.20(-0.58%) |
Jan 31, 2017 | 34.47 | 34.47 | 33.69 | 34.27 | 88,351 | -0.03(-0.07%) |
Jan 30, 2017 | 34.93 | 34.93 | 33.64 | 34.30 | 53,795 | -0.84(-2.40%) |
Jan 27, 2017 | 35.29 | 35.49 | 34.71 | 35.14 | 36,928 | +0.07(+0.19%) |
Jan 26, 2017 | 35.19 | 35.76 | 34.39 | 35.07 | 150,177 | -0.36(-1.01%) |
Jan 25, 2017 | 35.58 | 35.58 | 34.76 | 35.43 | 104,039 | +0.03(+0.09%) |
Jan 24, 2017 | 33.82 | 35.84 | 33.82 | 35.40 | 158,043 | +1.64(+4.87%) |
Jan 23, 2017 | 33.35 | 33.88 | 33.35 | 33.75 | 108,072 | +0.33(+0.97%) |
Jan 20, 2017 | 34.00 | 34.00 | 33.32 | 33.43 | 141,343 | -0.37(-1.09%) |
Jan 19, 2017 | 34.76 | 34.76 | 33.61 | 33.80 | 89,387 | -0.98(-2.83%) |
Jan 18, 2017 | 35.36 | 35.36 | 34.40 | 34.78 | 120,042 | -0.46(-1.30%) |
Jan 17, 2017 | 35.15 | 35.35 | 34.67 | 35.24 | 55,237 | +0.08(+0.24%) |
Jan 13, 2017 | 35.15 | 35.15 | 35.15 | 0 | -0.24(-0.68%) | |
Jan 12, 2017 | 36.76 | 36.76 | 34.88 | 35.40 | 48,104 | -1.19(-3.26%) |
Jan 11, 2017 | 36.26 | 36.85 | 35.51 | 36.59 | 62,385 | +0.33(+0.90%) |
Jan 10, 2017 | 35.12 | 36.58 | 35.12 | 36.26 | 82,340 | +1.42(+4.07%) |
Jan 09, 2017 | 35.80 | 36.14 | 34.74 | 34.85 | 55,383 | -0.71(-1.99%) |
Jan 06, 2017 | 36.70 | 36.70 | 35.48 | 35.55 | 62,402 | -0.77(-2.11%) |
Jan 05, 2017 | 37.35 | 37.42 | 36.00 | 36.32 | 52,071 | -1.11(-2.96%) |
Jan 04, 2017 | 36.51 | 37.64 | 36.16 | 37.43 | 125,581 | +1.23(+3.41%) |
Jan 03, 2017 | 36.41 | 36.75 | 35.54 | 36.20 | 78,859 | +0.36(+1.00%) |
Dec 30, 2016 | 35.84 | 35.84 | 35.84 | 0 | -0.74(-2.03%) | |
Dec 29, 2016 | 36.81 | 37.00 | 36.07 | 36.58 | 35,787 | -0.23(-0.61%) |
Dec 28, 2016 | 37.90 | 38.31 | 36.67 | 36.81 | 41,279 | -0.86(-2.28%) |
Dec 27, 2016 | 37.60 | 38.25 | 37.15 | 37.66 | 37,482 | +0.43(+1.16%) |
Dec 23, 2016 | 37.23 | 37.23 | 37.23 | 0 | +0.17(+0.45%) | |
Dec 22, 2016 | 37.72 | 38.30 | 36.76 | 37.06 | 91,725 | -0.73(-1.94%) |
Dec 21, 2016 | 38.20 | 38.48 | 37.32 | 37.80 | 70,162 | -0.28(-0.72%) |
Dec 20, 2016 | 36.58 | 38.12 | 36.58 | 38.07 | 71,329 | +1.43(+3.91%) |
Dec 19, 2016 | 36.96 | 38.33 | 36.10 | 36.64 | 81,644 | -0.47(-1.26%) |
Dec 16, 2016 | 37.75 | 38.29 | 36.83 | 37.11 | 460,351 | -0.75(-1.98%) |
Dec 15, 2016 | 36.68 | 38.21 | 36.18 | 37.86 | 99,339 | +1.09(+2.97%) |
Dec 14, 2016 | 37.35 | 37.94 | 36.66 | 36.76 | 90,460 | -0.54(-1.45%) |
Dec 13, 2016 | 38.11 | 38.67 | 37.01 | 37.31 | 74,337 | -0.62(-1.63%) |
Dec 12, 2016 | 39.05 | 39.93 | 37.68 | 37.92 | 98,750 | -1.08(-2.78%) |
Dec 09, 2016 | 39.67 | 39.67 | 38.25 | 39.01 | 104,937 | -0.39(-0.99%) |
Dec 08, 2016 | 39.21 | 39.60 | 38.46 | 39.40 | 102,681 | +0.31(+0.79%) |
Dec 07, 2016 | 38.72 | 40.32 | 38.48 | 39.09 | 163,296 | +0.90(+2.36%) |
Dec 06, 2016 | 37.77 | 38.52 | 36.63 | 38.19 | 93,033 | +0.28(+0.75%) |
Dec 05, 2016 | 37.34 | 38.29 | 37.25 | 37.91 | 120,572 | +0.60(+1.61%) |
Dec 02, 2016 | 36.07 | 37.58 | 35.95 | 37.31 | 116,933 | +1.23(+3.42%) |
Dec 01, 2016 | 36.46 | 37.42 | 35.49 | 36.07 | 105,121 | -0.25(-0.69%) |
Nov 30, 2016 | 36.95 | 37.19 | 35.05 | 36.32 | 78,429 | +0.00(+0.00%) |
Nov 29, 2016 | 36.05 | 37.06 | 35.04 | 36.32 | 80,365 | -0.12(-0.32%) |
Nov 28, 2016 | 36.62 | 38.09 | 36.05 | 36.44 | 80,426 | -0.26(-0.70%) |
Nov 25, 2016 | 37.74 | 37.74 | 34.13 | 36.70 | 40,880 | -1.03(-2.73%) |
Nov 23, 2016 | 37.72 | 37.72 | 37.72 | 0 | +0.78(+2.11%) | |
Nov 22, 2016 | 34.53 | 37.14 | 33.73 | 36.94 | 156,293 | +3.05(+9.01%) |
Nov 21, 2016 | 33.98 | 34.47 | 31.11 | 33.89 | 84,587 | +0.36(+1.06%) |
Nov 18, 2016 | 29.67 | 34.17 | 29.67 | 33.54 | 210,175 | +2.94(+9.63%) |
Nov 17, 2016 | 31.33 | 32.52 | 30.46 | 30.59 | 124,175 | -0.80(-2.54%) |
Nov 16, 2016 | 33.20 | 33.97 | 31.13 | 31.39 | 192,365 | -4.39(-12.27%) |
Nov 15, 2016 | 35.01 | 35.85 | 31.98 | 35.77 | 129,827 | +0.40(+1.13%) |
Nov 14, 2016 | 35.19 | 35.68 | 34.21 | 35.38 | 134,407 | +0.80(+2.30%) |
Nov 11, 2016 | 32.90 | 34.71 | 32.40 | 34.58 | 142,154 | +1.70(+5.17%) |
Nov 10, 2016 | 31.22 | 33.11 | 30.73 | 32.88 | 97,371 | +2.31(+7.54%) |
Nov 09, 2016 | 27.72 | 30.67 | 27.37 | 30.57 | 70,144 | +3.10(+11.29%) |
Nov 08, 2016 | 27.37 | 27.95 | 27.25 | 27.47 | 69,839 | +0.10(+0.36%) |
Nov 07, 2016 | 27.55 | 28.01 | 26.99 | 27.37 | 89,618 | +0.41(+1.51%) |
Nov 04, 2016 | 26.44 | 27.40 | 26.36 | 26.97 | 149,637 | +0.48(+1.82%) |
Nov 03, 2016 | 25.75 | 26.55 | 25.73 | 26.48 | 44,411 | +0.66(+2.54%) |
Nov 02, 2016 | 26.03 | 26.55 | 25.75 | 25.83 | 86,162 | -0.05(-0.19%) |
Nov 01, 2016 | 26.71 | 27.16 | 25.85 | 25.88 | 80,984 | -0.80(-3.01%) |
Oct 31, 2016 | 26.58 | 26.87 | 26.16 | 26.68 | 113,666 | +0.19(+0.72%) |
Oct 28, 2016 | 27.02 | 27.31 | 26.48 | 26.49 | 87,832 | -0.64(-2.35%) |
Oct 27, 2016 | 27.32 | 27.32 | 26.54 | 27.13 | 251,897 | -0.03(-0.12%) |
Oct 26, 2016 | 27.72 | 27.73 | 27.12 | 27.16 | 52,776 | -0.59(-2.12%) |
Oct 25, 2016 | 29.04 | 29.10 | 27.04 | 27.75 | 59,321 | -1.31(-4.51%) |
Oct 24, 2016 | 29.94 | 29.94 | 28.97 | 29.06 | 86,859 | -0.44(-1.49%) |
Oct 21, 2016 | 29.64 | 30.10 | 28.72 | 29.50 | 40,563 | -0.61(-2.01%) |
Oct 20, 2016 | 29.94 | 30.34 | 29.05 | 30.11 | 39,109 | -0.09(-0.30%) |
Oct 19, 2016 | 29.51 | 30.36 | 29.28 | 30.20 | 44,408 | +0.84(+2.85%) |
Oct 18, 2016 | 29.79 | 29.79 | 29.03 | 29.36 | 85,497 | +0.13(+0.45%) |
Oct 17, 2016 | 28.72 | 29.79 | 28.72 | 29.23 | 59,082 | +0.72(+2.53%) |
Oct 14, 2016 | 28.72 | 29.29 | 28.35 | 28.51 | 43,798 | +0.08(+0.29%) |
Oct 13, 2016 | 29.19 | 29.19 | 28.28 | 28.43 | 47,812 | -1.25(-4.22%) |
Oct 12, 2016 | 29.44 | 30.15 | 29.06 | 29.68 | 47,425 | +0.36(+1.22%) |
Oct 11, 2016 | 29.89 | 29.96 | 28.87 | 29.32 | 95,061 | -0.64(-2.13%) |
Oct 10, 2016 | 30.42 | 30.53 | 29.94 | 29.96 | 80,206 | -0.03(-0.11%) |
Oct 07, 2016 | 30.91 | 30.93 | 29.88 | 29.99 | 73,740 | -0.64(-2.09%) |
Oct 06, 2016 | 30.17 | 30.81 | 30.17 | 30.63 | 55,076 | +0.25(+0.82%) |
Oct 05, 2016 | 30.34 | 30.58 | 29.71 | 30.38 | 77,662 | +0.57(+1.92%) |
Oct 04, 2016 | 30.86 | 30.94 | 29.75 | 29.81 | 68,655 | -1.21(-3.90%) |
Oct 03, 2016 | 30.51 | 31.37 | 30.26 | 31.02 | 81,399 | +0.24(+0.78%) |
Sep 30, 2016 | 30.79 | 31.07 | 30.02 | 30.78 | 89,603 | +0.14(+0.46%) |
Sep 29, 2016 | 31.44 | 31.77 | 30.61 | 30.64 | 58,702 | -0.87(-2.76%) |
Sep 28, 2016 | 30.33 | 31.78 | 30.33 | 31.51 | 73,911 | +1.09(+3.57%) |
Sep 27, 2016 | 30.18 | 30.51 | 29.63 | 30.42 | 59,188 | +0.07(+0.25%) |
Sep 26, 2016 | 30.78 | 31.11 | 30.32 | 30.35 | 57,387 | -0.63(-2.03%) |
Sep 23, 2016 | 30.86 | 31.37 | 30.86 | 30.98 | 79,917 | -0.24(-0.77%) |
Sep 22, 2016 | 30.60 | 31.52 | 30.60 | 31.22 | 86,876 | +0.85(+2.79%) |
Sep 21, 2016 | 29.65 | 30.43 | 29.12 | 30.38 | 119,500 | +0.90(+3.07%) |
Sep 20, 2016 | 29.50 | 29.74 | 29.16 | 29.47 | 130,966 | +0.04(+0.14%) |
Sep 19, 2016 | 28.41 | 29.52 | 28.41 | 29.43 | 104,883 | +1.27(+4.51%) |
Sep 16, 2016 | 28.46 | 29.40 | 27.82 | 28.16 | 783,908 | -0.15(-0.53%) |
Sep 15, 2016 | 28.32 | 28.67 | 27.65 | 28.31 | 101,688 | -0.09(-0.32%) |
Sep 14, 2016 | 28.98 | 29.50 | 28.04 | 28.40 | 114,019 | -0.45(-1.55%) |
Sep 13, 2016 | 29.46 | 29.72 | 28.01 | 28.85 | 206,751 | -1.13(-3.76%) |
Sep 12, 2016 | 29.14 | 30.24 | 29.14 | 29.98 | 97,689 | +0.55(+1.86%) |
Sep 09, 2016 | 30.42 | 30.42 | 28.61 | 29.43 | 121,119 | -1.34(-4.37%) |
Sep 08, 2016 | 31.72 | 31.89 | 30.73 | 30.77 | 54,597 | -1.10(-3.46%) |
Sep 07, 2016 | 32.01 | 32.01 | 30.81 | 31.88 | 97,078 | -0.31(-0.95%) |
Sep 06, 2016 | 31.22 | 32.34 | 30.93 | 32.18 | 94,809 | +1.19(+3.85%) |
Sep 02, 2016 | 30.89 | 30.99 | 30.99 | 30.99 | 71,733 | +0.14(+0.46%) |
Sep 01, 2016 | 30.74 | 30.94 | 29.64 | 30.85 | 87,419 | +0.25(+0.81%) |
Aug 31, 2016 | 30.24 | 30.93 | 29.84 | 30.60 | 78,442 | +0.08(+0.27%) |
Aug 30, 2016 | 32.39 | 32.39 | 29.95 | 30.52 | 106,286 | -1.96(-6.03%) |
Aug 29, 2016 | 31.41 | 32.61 | 30.54 | 32.47 | 90,840 | +0.64(+2.02%) |
Aug 26, 2016 | 32.58 | 32.91 | 31.53 | 31.83 | 60,929 | -0.68(-2.08%) |
Aug 25, 2016 | 31.87 | 32.73 | 31.87 | 32.51 | 67,450 | +0.51(+1.60%) |
Aug 24, 2016 | 32.37 | 32.51 | 31.56 | 32.00 | 72,469 | -0.54(-1.67%) |
Aug 23, 2016 | 32.81 | 32.99 | 32.24 | 32.54 | 48,131 | +0.05(+0.15%) |
Aug 22, 2016 | 31.67 | 32.70 | 31.67 | 32.49 | 52,281 | +0.65(+2.05%) |
Aug 19, 2016 | 32.80 | 32.80 | 31.43 | 31.84 | 98,661 | -1.07(-3.26%) |
Aug 18, 2016 | 32.63 | 33.17 | 32.24 | 32.91 | 81,173 | +0.45(+1.40%) |
Aug 17, 2016 | 32.59 | 32.86 | 32.14 | 32.46 | 71,180 | -0.39(-1.18%) |
Aug 16, 2016 | 33.03 | 33.40 | 32.20 | 32.84 | 128,309 | -0.06(-0.18%) |
Aug 15, 2016 | 31.38 | 33.47 | 31.38 | 32.90 | 101,294 | +1.70(+5.45%) |
Aug 12, 2016 | 32.46 | 32.46 | 30.82 | 31.20 | 145,426 | -1.25(-3.84%) |
Aug 11, 2016 | 31.90 | 32.56 | 31.26 | 32.45 | 113,141 | +0.53(+1.65%) |
Aug 10, 2016 | 31.76 | 32.39 | 31.53 | 31.92 | 81,401 | +0.28(+0.89%) |
Aug 09, 2016 | 34.09 | 34.09 | 31.38 | 31.64 | 124,782 | -2.40(-7.05%) |
Aug 08, 2016 | 33.88 | 34.63 | 33.65 | 34.04 | 79,149 | +0.41(+1.23%) |
Aug 05, 2016 | 32.16 | 35.53 | 31.76 | 33.63 | 306,116 | +2.63(+8.49%) |
Aug 04, 2016 | 31.48 | 31.75 | 30.81 | 31.00 | 107,149 | -0.54(-1.73%) |
Aug 03, 2016 | 30.51 | 31.65 | 30.49 | 31.54 | 64,266 | +0.92(+3.02%) |
Aug 02, 2016 | 30.98 | 31.78 | 29.85 | 30.62 | 73,919 | -0.32(-1.04%) |
Aug 01, 2016 | 31.42 | 31.42 | 30.47 | 30.94 | 64,784 | -0.39(-1.24%) |
Jul 29, 2016 | 31.48 | 31.76 | 31.02 | 31.33 | 61,866 | -0.31(-0.96%) |
Jul 28, 2016 | 31.78 | 31.90 | 31.38 | 31.63 | 44,723 | -0.04(-0.13%) |
Jul 27, 2016 | 32.17 | 32.50 | 30.56 | 31.67 | 107,595 | -0.44(-1.36%) |
Jul 26, 2016 | 29.83 | 32.55 | 29.77 | 32.11 | 199,230 | +2.24(+7.48%) |
Jul 25, 2016 | 30.34 | 30.34 | 29.52 | 29.88 | 52,486 | -0.57(-1.87%) |
Jul 22, 2016 | 30.46 | 31.23 | 30.01 | 30.44 | 44,889 | -0.23(-0.75%) |
Jul 21, 2016 | 30.26 | 32.04 | 30.07 | 30.68 | 150,443 | +0.53(+1.75%) |
Jul 20, 2016 | 29.59 | 30.35 | 28.97 | 30.15 | 91,391 | +0.39(+1.30%) |
Jul 19, 2016 | 31.87 | 31.87 | 29.58 | 29.76 | 135,930 | -2.37(-7.37%) |
Jul 18, 2016 | 33.27 | 33.27 | 31.68 | 32.13 | 87,079 | -1.34(-4.02%) |
Jul 15, 2016 | 31.93 | 33.57 | 31.93 | 33.47 | 137,962 | +1.77(+5.59%) |
Jul 14, 2016 | 30.68 | 31.95 | 30.22 | 31.70 | 86,860 | +1.11(+3.61%) |
Jul 13, 2016 | 31.81 | 31.81 | 29.92 | 30.59 | 115,531 | -0.84(-2.68%) |
Jul 12, 2016 | 30.81 | 31.81 | 30.64 | 31.43 | 76,990 | +0.82(+2.69%) |
Jul 11, 2016 | 29.97 | 31.04 | 29.88 | 30.61 | 108,917 | +0.73(+2.46%) |
Jul 08, 2016 | 28.19 | 27.86 | 27.86 | 29.88 | 131,009 | +2.01(+7.22%) |
Jul 07, 2016 | 27.01 | 28.34 | 27.01 | 27.86 | 124,931 | +1.36(+5.14%) |
Jul 05, 2016 | 27.45 | 27.87 | 26.16 | 26.50 | 83,594 | -1.06(-3.86%) |
Jul 01, 2016 | 26.60 | 27.57 | 27.57 | 27.57 | 125,844 | +1.11(+4.18%) |
Jun 30, 2016 | 25.17 | 26.53 | 24.79 | 26.46 | 114,441 | +1.57(+6.30%) |
Jun 29, 2016 | 24.44 | 25.04 | 24.36 | 24.89 | 60,165 | +0.87(+3.60%) |
Jun 28, 2016 | 24.38 | 24.80 | 23.78 | 24.03 | 73,528 | -0.02(-0.10%) |
Jun 27, 2016 | 24.54 | 25.16 | 23.97 | 24.05 | 144,433 | -0.64(-2.57%) |
Jun 24, 2016 | 24.27 | 24.86 | 24.23 | 24.69 | 205,937 | -0.68(-2.67%) |
Jun 23, 2016 | 25.12 | 25.66 | 24.91 | 25.36 | 85,529 | +0.55(+2.23%) |
Jun 22, 2016 | 26.09 | 26.52 | 23.83 | 24.81 | 102,303 | -1.20(-4.63%) |
Jun 21, 2016 | 26.38 | 26.38 | 25.55 | 26.02 | 56,970 | -0.42(-1.59%) |
Jun 20, 2016 | 26.08 | 26.90 | 25.77 | 26.44 | 91,884 | +0.64(+2.46%) |
Jun 17, 2016 | 25.58 | 26.51 | 25.52 | 25.80 | 321,937 | +0.31(+1.20%) |
Jun 16, 2016 | 24.50 | 25.63 | 24.00 | 25.50 | 102,766 | +0.89(+3.62%) |
Jun 15, 2016 | 24.12 | 25.45 | 24.12 | 24.60 | 89,828 | +0.66(+2.76%) |
Jun 14, 2016 | 24.28 | 24.73 | 23.69 | 23.94 | 58,681 | -0.45(-1.86%) |
Jun 13, 2016 | 24.74 | 25.31 | 24.23 | 24.40 | 64,707 | -0.49(-1.96%) |
Jun 10, 2016 | 25.13 | 25.17 | 24.61 | 24.89 | 61,695 | -0.51(-2.01%) |
Jun 09, 2016 | 26.37 | 26.37 | 24.86 | 25.40 | 75,664 | -1.14(-4.29%) |
Jun 08, 2016 | 26.06 | 26.91 | 26.01 | 26.53 | 101,382 | +0.72(+2.78%) |
Jun 07, 2016 | 25.36 | 26.71 | 25.02 | 25.82 | 112,049 | +0.38(+1.49%) |
Jun 06, 2016 | 25.20 | 25.69 | 24.98 | 25.44 | 77,864 | +0.30(+1.18%) |
Jun 03, 2016 | 24.04 | 25.20 | 24.04 | 25.14 | 122,840 | +1.28(+5.36%) |
Jun 02, 2016 | 23.81 | 23.89 | 23.33 | 23.86 | 70,179 | -0.07(-0.28%) |
Jun 01, 2016 | 23.65 | 24.09 | 22.92 | 23.93 | 93,499 | +0.16(+0.66%) |
May 31, 2016 | 23.68 | 24.25 | 23.58 | 23.77 | 113,270 | +0.07(+0.28%) |
May 27, 2016 | 24.34 | 23.71 | 23.71 | 23.71 | 90,927 | -0.56(-2.31%) |
May 26, 2016 | 24.18 | 24.53 | 23.82 | 24.27 | 141,840 | +0.35(+1.47%) |
May 25, 2016 | 22.96 | 24.75 | 22.59 | 23.91 | 167,508 | +1.20(+5.30%) |
May 24, 2016 | 22.78 | 23.40 | 22.46 | 22.71 | 126,560 | +0.07(+0.33%) |
May 23, 2016 | 21.54 | 22.96 | 21.38 | 22.64 | 119,631 | +1.31(+6.14%) |
May 20, 2016 | 21.61 | 21.78 | 21.16 | 21.33 | 88,110 | -0.11(-0.50%) |
May 19, 2016 | 21.49 | 21.86 | 21.23 | 21.43 | 109,705 | +0.06(+0.27%) |
May 18, 2016 | 22.60 | 23.23 | 20.97 | 21.38 | 167,411 | -1.50(-6.55%) |
May 17, 2016 | 23.12 | 23.74 | 22.43 | 22.87 | 144,692 | -0.21(-0.92%) |
May 16, 2016 | 23.75 | 24.58 | 23.09 | 23.09 | 91,924 | -0.52(-2.19%) |
May 13, 2016 | 23.63 | 24.55 | 23.19 | 23.60 | 114,128 | -0.24(-1.00%) |
May 12, 2016 | 25.04 | 25.21 | 23.71 | 23.84 | 97,308 | -0.97(-3.89%) |
May 11, 2016 | 24.98 | 25.43 | 24.45 | 24.81 | 81,609 | -0.19(-0.75%) |
May 10, 2016 | 24.95 | 25.50 | 24.56 | 25.00 | 112,423 | +0.43(+1.73%) |
May 09, 2016 | 27.71 | 27.71 | 24.54 | 24.57 | 201,857 | -3.42(-12.23%) |
May 06, 2016 | 28.12 | 29.53 | 26.49 | 27.99 | 139,096 | -0.95(-3.28%) |
May 05, 2016 | 29.93 | 30.22 | 28.83 | 28.94 | 162,706 | -0.84(-2.83%) |
May 04, 2016 | 29.95 | 30.69 | 29.25 | 29.78 | 111,997 | -0.34(-1.11%) |
May 03, 2016 | 30.74 | 31.36 | 29.60 | 30.12 | 123,916 | -0.90(-2.90%) |