Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.59 | 33.82 | 33.41 | 33.76 | 998,950 | +0.78(+2.37%) |
Apr 27, 2017 | 32.90 | 33.02 | 32.72 | 32.97 | 734,136 | +0.14(+0.42%) |
Apr 26, 2017 | 32.81 | 32.93 | 32.71 | 32.84 | 884,746 | -0.07(-0.21%) |
Apr 25, 2017 | 33.07 | 33.10 | 32.86 | 32.90 | 912,583 | -0.17(-0.50%) |
Apr 24, 2017 | 33.21 | 33.22 | 32.93 | 33.07 | 1,505,616 | +0.14(+0.42%) |
Apr 21, 2017 | 33.28 | 33.28 | 32.55 | 32.93 | 2,209,978 | +0.83(+2.59%) |
Apr 20, 2017 | 32.01 | 32.14 | 31.92 | 32.10 | 1,269,122 | +0.84(+2.69%) |
Apr 19, 2017 | 31.40 | 31.50 | 31.22 | 31.26 | 939,543 | +0.28(+0.92%) |
Apr 18, 2017 | 30.98 | 30.98 | 30.81 | 30.98 | 563,452 | -0.16(-0.50%) |
Apr 17, 2017 | 31.08 | 31.13 | 30.99 | 31.13 | 527,129 | +0.51(+1.66%) |
Apr 13, 2017 | 30.65 | 30.75 | 30.63 | 30.63 | 553,061 | -0.16(-0.51%) |
Apr 12, 2017 | 30.87 | 30.93 | 30.67 | 30.78 | 632,224 | -0.36(-1.16%) |
Apr 11, 2017 | 31.21 | 31.21 | 31.01 | 31.14 | 951,456 | -0.08(-0.25%) |
Apr 10, 2017 | 31.30 | 31.34 | 31.12 | 31.22 | 542,499 | -0.15(-0.47%) |
Apr 07, 2017 | 31.38 | 31.43 | 31.27 | 31.37 | 535,314 | -0.13(-0.40%) |
Apr 06, 2017 | 31.58 | 31.60 | 31.46 | 31.50 | 530,231 | -0.54(-1.68%) |
Apr 05, 2017 | 32.19 | 32.27 | 32.01 | 32.03 | 730,874 | -0.36(-1.12%) |
Apr 04, 2017 | 32.41 | 32.45 | 32.26 | 32.40 | 605,047 | +0.11(+0.33%) |
Apr 03, 2017 | 32.24 | 32.29 | 32.06 | 32.29 | 850,151 | -0.69(-2.11%) |
Mar 31, 2017 | 32.96 | 33.03 | 32.85 | 32.98 | 661,680 | +0.24(+0.75%) |
Mar 30, 2017 | 32.78 | 32.88 | 32.72 | 32.74 | 838,250 | +0.32(+1.00%) |
Mar 29, 2017 | 32.42 | 32.50 | 32.31 | 32.42 | 965,628 | +0.67(+2.13%) |
Mar 28, 2017 | 31.76 | 31.78 | 31.59 | 31.74 | 351,423 | +0.06(+0.19%) |
Mar 27, 2017 | 31.45 | 31.68 | 31.35 | 31.68 | 517,427 | +0.27(+0.87%) |
Mar 24, 2017 | 31.48 | 31.60 | 31.38 | 31.41 | 540,960 | +0.42(+1.35%) |
Mar 23, 2017 | 31.13 | 31.13 | 30.88 | 30.99 | 637,093 | -0.20(-0.63%) |
Mar 22, 2017 | 31.06 | 31.21 | 31.00 | 31.18 | 446,416 | +0.21(+0.69%) |
Mar 21, 2017 | 31.40 | 31.48 | 30.96 | 30.97 | 698,924 | -0.36(-1.15%) |
Mar 20, 2017 | 31.36 | 31.42 | 31.22 | 31.33 | 346,896 | +0.04(+0.12%) |
Mar 17, 2017 | 31.26 | 31.38 | 31.24 | 31.29 | 429,260 | +0.20(+0.63%) |
Mar 16, 2017 | 31.09 | 31.20 | 31.04 | 31.10 | 607,473 | +0.20(+0.63%) |
Mar 15, 2017 | 30.72 | 30.95 | 30.51 | 30.90 | 647,332 | +0.22(+0.73%) |
Mar 14, 2017 | 30.91 | 30.91 | 30.62 | 30.68 | 442,477 | -0.43(-1.38%) |
Mar 13, 2017 | 31.01 | 31.12 | 31.01 | 31.11 | 658,643 | +0.19(+0.60%) |
Mar 10, 2017 | 30.93 | 31.06 | 30.74 | 30.92 | 1,220,494 | +0.87(+2.89%) |
Mar 09, 2017 | 30.08 | 30.19 | 29.97 | 30.05 | 572,195 | +0.08(+0.26%) |
Mar 08, 2017 | 30.11 | 30.15 | 29.95 | 29.97 | 377,201 | -0.11(-0.36%) |
Mar 07, 2017 | 30.24 | 30.26 | 30.05 | 30.08 | 488,399 | -0.32(-1.06%) |
Mar 06, 2017 | 30.54 | 30.54 | 30.32 | 30.40 | 551,523 | -0.37(-1.20%) |
Mar 03, 2017 | 30.77 | 30.88 | 30.65 | 30.77 | 977,139 | +0.15(+0.48%) |
Mar 02, 2017 | 30.62 | 30.74 | 30.58 | 30.63 | 1,125,794 | -0.12(-0.38%) |
Mar 01, 2017 | 30.48 | 30.76 | 30.44 | 30.75 | 1,131,553 | +0.56(+1.84%) |
Feb 28, 2017 | 30.27 | 30.37 | 30.12 | 30.19 | 847,788 | +0.19(+0.62%) |
Feb 27, 2017 | 30.13 | 30.15 | 29.94 | 30.00 | 703,899 | -0.16(-0.52%) |
Feb 24, 2017 | 30.21 | 30.21 | 30.07 | 30.16 | 549,006 | -0.30(-0.99%) |
Feb 23, 2017 | 30.45 | 30.46 | 30.29 | 30.46 | 983,428 | -0.07(-0.22%) |
Feb 22, 2017 | 30.51 | 30.55 | 30.42 | 30.53 | 685,172 | +0.08(+0.26%) |
Feb 21, 2017 | 30.41 | 30.53 | 30.35 | 30.45 | 745,776 | -0.11(-0.35%) |
Feb 17, 2017 | 30.56 | 30.56 | 30.56 | 0 | +0.04(+0.13%) | |
Feb 16, 2017 | 30.51 | 30.62 | 30.46 | 30.52 | 670,794 | -0.26(-0.85%) |
Feb 15, 2017 | 30.59 | 30.81 | 30.59 | 30.78 | 644,616 | -0.06(-0.19%) |
Feb 14, 2017 | 30.75 | 30.92 | 30.68 | 30.84 | 564,004 | -0.05(-0.16%) |
Feb 13, 2017 | 30.75 | 30.99 | 30.75 | 30.89 | 681,010 | -0.09(-0.28%) |
Feb 10, 2017 | 30.91 | 31.02 | 30.85 | 30.98 | 531,910 | -0.03(-0.09%) |
Feb 09, 2017 | 30.94 | 31.13 | 30.92 | 31.01 | 503,156 | -0.03(-0.09%) |
Feb 08, 2017 | 31.10 | 31.26 | 31.00 | 31.04 | 622,227 | -0.27(-0.87%) |
Feb 07, 2017 | 31.24 | 31.36 | 31.23 | 31.31 | 610,407 | +0.17(+0.53%) |
Feb 06, 2017 | 31.00 | 31.16 | 30.96 | 31.14 | 640,069 | +0.27(+0.88%) |
Feb 03, 2017 | 30.81 | 31.01 | 30.76 | 30.87 | 1,061,058 | -0.27(-0.88%) |
Feb 02, 2017 | 29.75 | 31.42 | 29.75 | 31.14 | 2,198,178 | +1.66(+5.62%) |
Feb 01, 2017 | 29.44 | 29.57 | 29.32 | 29.49 | 887,528 | -0.03(-0.10%) |
Jan 31, 2017 | 29.51 | 29.63 | 29.35 | 29.52 | 1,096,869 | +0.81(+2.82%) |
Jan 30, 2017 | 28.62 | 28.90 | 28.43 | 28.71 | 1,933,578 | -1.05(-3.54%) |
Jan 27, 2017 | 29.90 | 30.15 | 29.64 | 29.76 | 721,027 | -0.59(-1.93%) |
Jan 26, 2017 | 30.16 | 30.42 | 30.16 | 30.35 | 970,890 | +0.32(+1.07%) |
Jan 25, 2017 | 29.74 | 30.05 | 29.73 | 30.02 | 815,807 | +0.29(+0.98%) |
Jan 24, 2017 | 29.65 | 29.74 | 29.59 | 29.73 | 505,659 | +0.06(+0.20%) |
Jan 23, 2017 | 29.59 | 29.71 | 29.49 | 29.67 | 553,237 | -0.07(-0.23%) |
Jan 20, 2017 | 29.58 | 29.78 | 29.57 | 29.74 | 817,332 | +0.10(+0.33%) |
Jan 19, 2017 | 29.74 | 29.85 | 29.59 | 29.64 | 846,505 | -0.30(-1.01%) |
Jan 18, 2017 | 30.04 | 30.06 | 29.84 | 29.95 | 586,268 | -0.15(-0.49%) |
Jan 17, 2017 | 30.23 | 30.29 | 30.06 | 30.09 | 759,342 | -0.16(-0.52%) |
Jan 13, 2017 | 30.25 | 30.25 | 30.25 | 0 | +0.15(+0.49%) | |
Jan 12, 2017 | 30.02 | 30.13 | 29.84 | 30.10 | 2,090,682 | +0.42(+1.41%) |
Jan 11, 2017 | 29.44 | 29.70 | 29.38 | 29.68 | 1,248,500 | +0.89(+3.08%) |
Jan 10, 2017 | 28.67 | 28.91 | 28.65 | 28.79 | 865,711 | +0.69(+2.46%) |
Jan 09, 2017 | 28.02 | 28.23 | 28.02 | 28.10 | 665,297 | -0.14(-0.48%) |
Jan 06, 2017 | 27.86 | 28.32 | 27.82 | 28.24 | 989,414 | +0.23(+0.84%) |
Jan 05, 2017 | 27.83 | 28.07 | 27.72 | 28.01 | 1,052,685 | +0.14(+0.49%) |
Jan 04, 2017 | 27.77 | 27.95 | 27.71 | 27.87 | 933,890 | +0.28(+1.03%) |
Jan 03, 2017 | 27.40 | 27.61 | 27.34 | 27.59 | 917,986 | +0.25(+0.93%) |
Dec 30, 2016 | 27.33 | 27.33 | 27.33 | 0 | -0.12(-0.43%) | |
Dec 29, 2016 | 27.48 | 27.56 | 27.42 | 27.45 | 442,483 | -0.13(-0.46%) |
Dec 28, 2016 | 27.79 | 27.79 | 27.57 | 27.58 | 364,959 | -0.10(-0.35%) |
Dec 27, 2016 | 27.60 | 27.77 | 27.59 | 27.67 | 412,740 | -0.08(-0.28%) |
Dec 23, 2016 | 27.75 | 27.75 | 27.75 | 0 | +0.11(+0.39%) | |
Dec 22, 2016 | 27.78 | 27.86 | 27.59 | 27.64 | 874,070 | -0.14(-0.49%) |
Dec 21, 2016 | 27.84 | 27.92 | 27.76 | 27.78 | 414,958 | -0.24(-0.87%) |
Dec 20, 2016 | 28.00 | 28.10 | 27.94 | 28.02 | 365,724 | -0.10(-0.35%) |
Dec 19, 2016 | 28.06 | 28.28 | 28.04 | 28.12 | 729,238 | +0.39(+1.41%) |
Dec 16, 2016 | 27.72 | 27.82 | 27.64 | 27.73 | 891,565 | -0.41(-1.46%) |
Dec 15, 2016 | 28.05 | 28.26 | 28.00 | 28.14 | 785,497 | +0.04(+0.14%) |
Dec 14, 2016 | 28.55 | 28.59 | 28.09 | 28.10 | 898,684 | -0.74(-2.57%) |
Dec 13, 2016 | 28.71 | 28.99 | 28.71 | 28.84 | 826,772 | +0.45(+1.58%) |
Dec 12, 2016 | 28.51 | 28.56 | 28.35 | 28.40 | 1,082,032 | -0.27(-0.95%) |
Dec 09, 2016 | 28.71 | 28.82 | 28.66 | 28.67 | 918,834 | +0.23(+0.82%) |
Dec 08, 2016 | 28.02 | 28.47 | 28.02 | 28.43 | 2,079,795 | +0.54(+1.92%) |
Dec 07, 2016 | 27.55 | 27.90 | 27.45 | 27.90 | 809,834 | +0.44(+1.60%) |
Dec 06, 2016 | 27.39 | 27.50 | 27.37 | 27.46 | 673,110 | +0.02(+0.07%) |
Dec 05, 2016 | 27.29 | 27.53 | 27.28 | 27.44 | 964,647 | +0.08(+0.29%) |
Dec 02, 2016 | 27.18 | 27.47 | 27.03 | 27.36 | 976,963 | -0.16(-0.57%) |
Dec 01, 2016 | 27.79 | 27.88 | 27.43 | 27.52 | 1,494,016 | -0.83(-2.92%) |
Nov 30, 2016 | 28.62 | 28.62 | 28.35 | 28.35 | 769,297 | -0.41(-1.42%) |
Nov 29, 2016 | 28.65 | 28.89 | 28.57 | 28.76 | 454,688 | -0.08(-0.27%) |
Nov 28, 2016 | 28.79 | 28.85 | 28.68 | 28.83 | 480,170 | +0.07(+0.24%) |
Nov 25, 2016 | 28.78 | 28.80 | 28.68 | 28.77 | 325,018 | -0.55(-1.86%) |
Nov 23, 2016 | 29.31 | 29.31 | 29.31 | 0 | -0.12(-0.40%) | |
Nov 22, 2016 | 29.48 | 29.52 | 29.28 | 29.43 | 850,951 | +0.41(+1.41%) |
Nov 21, 2016 | 28.91 | 29.04 | 28.88 | 29.02 | 578,006 | +0.57(+1.99%) |
Nov 18, 2016 | 28.72 | 28.73 | 28.42 | 28.45 | 906,301 | -0.51(-1.75%) |
Nov 17, 2016 | 28.85 | 29.00 | 28.77 | 28.96 | 718,406 | +0.32(+1.12%) |
Nov 16, 2016 | 28.82 | 28.82 | 28.56 | 28.64 | 798,606 | -0.23(-0.81%) |
Nov 15, 2016 | 28.80 | 28.97 | 28.76 | 28.87 | 835,775 | -0.37(-1.27%) |
Nov 14, 2016 | 29.40 | 29.46 | 29.16 | 29.24 | 1,052,635 | -0.12(-0.40%) |
Nov 11, 2016 | 29.29 | 29.42 | 29.14 | 29.36 | 1,161,911 | +0.26(+0.90%) |
Nov 10, 2016 | 29.42 | 29.60 | 28.98 | 29.10 | 2,681,400 | -0.36(-1.22%) |
Nov 09, 2016 | 29.18 | 29.71 | 29.04 | 29.46 | 1,188,533 | -0.43(-1.44%) |
Nov 08, 2016 | 29.56 | 30.12 | 29.54 | 29.89 | 1,159,842 | +0.24(+0.82%) |
Nov 07, 2016 | 29.58 | 29.76 | 29.50 | 29.64 | 2,269,531 | -0.42(-1.39%) |
Nov 04, 2016 | 30.03 | 30.33 | 30.00 | 30.06 | 1,171,245 | -0.56(-1.82%) |
Nov 03, 2016 | 30.74 | 30.77 | 30.56 | 30.62 | 1,009,452 | +0.03(+0.10%) |
Nov 02, 2016 | 30.75 | 30.89 | 30.53 | 30.59 | 1,929,301 | +0.62(+2.08%) |
Nov 01, 2016 | 30.79 | 31.04 | 29.62 | 29.97 | 2,620,420 | -0.59(-1.91%) |
Oct 31, 2016 | 30.82 | 30.83 | 30.35 | 30.55 | 1,607,930 | -0.16(-0.51%) |
Oct 28, 2016 | 30.69 | 30.90 | 30.57 | 30.71 | 1,135,197 | -0.04(-0.13%) |
Oct 27, 2016 | 30.95 | 31.04 | 30.73 | 30.75 | 766,855 | -0.30(-0.97%) |
Oct 26, 2016 | 30.90 | 31.27 | 30.87 | 31.05 | 1,416,608 | -0.01(-0.03%) |
Oct 25, 2016 | 31.05 | 31.13 | 30.94 | 31.06 | 854,625 | -0.28(-0.90%) |
Oct 24, 2016 | 31.42 | 31.49 | 31.30 | 31.34 | 572,121 | +0.03(+0.09%) |
Oct 21, 2016 | 31.27 | 31.41 | 31.19 | 31.31 | 1,101,549 | -0.59(-1.86%) |
Oct 20, 2016 | 31.92 | 32.04 | 31.75 | 31.91 | 504,426 | -0.19(-0.58%) |
Oct 19, 2016 | 32.21 | 32.25 | 32.08 | 32.09 | 627,803 | -0.58(-1.76%) |
Oct 18, 2016 | 32.52 | 32.84 | 32.47 | 32.67 | 673,872 | +0.69(+2.17%) |
Oct 17, 2016 | 32.01 | 32.13 | 31.91 | 31.97 | 497,063 | -0.10(-0.30%) |
Oct 14, 2016 | 32.38 | 32.39 | 32.04 | 32.07 | 1,198,724 | -0.37(-1.14%) |
Oct 13, 2016 | 32.09 | 32.46 | 31.98 | 32.44 | 1,488,840 | +0.56(+1.74%) |
Oct 12, 2016 | 31.93 | 31.96 | 31.80 | 31.89 | 580,963 | -0.08(-0.24%) |
Oct 11, 2016 | 32.06 | 32.12 | 31.92 | 31.96 | 728,799 | +0.05(+0.15%) |
Oct 10, 2016 | 31.88 | 32.19 | 31.79 | 31.92 | 665,473 | +0.20(+0.62%) |
Oct 07, 2016 | 31.76 | 31.82 | 31.51 | 31.72 | 561,956 | -0.19(-0.58%) |
Oct 06, 2016 | 31.86 | 31.98 | 31.76 | 31.91 | 836,659 | -0.21(-0.67%) |
Oct 05, 2016 | 32.20 | 32.31 | 32.10 | 32.12 | 568,828 | +0.19(+0.61%) |
Oct 04, 2016 | 32.26 | 32.28 | 31.88 | 31.93 | 1,013,809 | -0.35(-1.09%) |
Oct 03, 2016 | 32.15 | 32.42 | 32.07 | 32.28 | 1,007,443 | -0.11(-0.33%) |
Sep 30, 2016 | 31.94 | 32.57 | 31.84 | 32.38 | 1,436,276 | -0.03(-0.09%) |
Sep 29, 2016 | 32.47 | 32.64 | 32.37 | 32.41 | 895,295 | -0.33(-1.01%) |
Sep 28, 2016 | 32.64 | 32.78 | 32.49 | 32.74 | 723,835 | +0.11(+0.33%) |
Sep 27, 2016 | 32.51 | 32.72 | 32.45 | 32.64 | 783,490 | +0.10(+0.29%) |
Sep 26, 2016 | 32.41 | 32.64 | 32.39 | 32.54 | 880,012 | -0.14(-0.42%) |
Sep 23, 2016 | 32.71 | 32.87 | 32.63 | 32.68 | 812,123 | -0.30(-0.91%) |
Sep 22, 2016 | 33.02 | 33.23 | 32.85 | 32.98 | 999,119 | +0.47(+1.44%) |
Sep 21, 2016 | 32.32 | 32.62 | 32.18 | 32.51 | 1,369,977 | +0.94(+2.99%) |
Sep 20, 2016 | 31.70 | 31.85 | 31.48 | 31.57 | 979,296 | +0.55(+1.79%) |
Sep 19, 2016 | 31.21 | 31.37 | 31.00 | 31.01 | 568,543 | +0.10(+0.31%) |
Sep 16, 2016 | 31.00 | 31.17 | 30.83 | 30.92 | 1,087,004 | -0.66(-2.09%) |
Sep 15, 2016 | 31.10 | 31.68 | 31.02 | 31.58 | 625,975 | +0.24(+0.78%) |
Sep 14, 2016 | 31.27 | 31.53 | 31.27 | 31.34 | 559,283 | +0.06(+0.19%) |
Sep 13, 2016 | 31.59 | 31.62 | 31.24 | 31.28 | 1,046,190 | -0.50(-1.56%) |
Sep 12, 2016 | 31.25 | 31.84 | 31.21 | 31.77 | 1,537,333 | +0.21(+0.68%) |
Sep 09, 2016 | 32.00 | 32.04 | 31.56 | 31.56 | 1,077,031 | -0.65(-2.02%) |
Sep 08, 2016 | 32.52 | 32.52 | 32.14 | 32.21 | 1,022,233 | -0.31(-0.96%) |
Sep 07, 2016 | 32.90 | 32.93 | 32.50 | 32.52 | 1,130,359 | -0.08(-0.24%) |
Sep 06, 2016 | 32.28 | 32.61 | 32.18 | 32.60 | 983,179 | +0.86(+2.70%) |
Sep 02, 2016 | 31.64 | 31.74 | 31.74 | 31.74 | 940,109 | +0.49(+1.56%) |
Sep 01, 2016 | 31.12 | 31.31 | 30.93 | 31.26 | 1,143,747 | -0.02(-0.06%) |
Aug 31, 2016 | 31.57 | 31.57 | 31.12 | 31.28 | 864,637 | -0.42(-1.32%) |
Aug 30, 2016 | 31.74 | 31.83 | 31.61 | 31.70 | 680,551 | -0.25(-0.79%) |
Aug 29, 2016 | 31.84 | 32.05 | 31.75 | 31.95 | 1,026,048 | -0.32(-0.99%) |
Aug 26, 2016 | 32.49 | 32.77 | 32.15 | 32.27 | 1,012,233 | -0.25(-0.78%) |
Aug 25, 2016 | 32.48 | 32.57 | 32.40 | 32.52 | 763,875 | +0.18(+0.57%) |
Aug 24, 2016 | 32.63 | 32.68 | 32.26 | 32.34 | 989,839 | +0.13(+0.39%) |
Aug 23, 2016 | 32.27 | 32.42 | 32.12 | 32.21 | 836,684 | +0.11(+0.33%) |
Aug 22, 2016 | 32.06 | 32.21 | 31.91 | 32.10 | 745,765 | +0.28(+0.89%) |
Aug 19, 2016 | 31.68 | 31.93 | 31.47 | 31.82 | 1,253,520 | -0.37(-1.15%) |
Aug 18, 2016 | 31.90 | 32.27 | 31.86 | 32.19 | 1,257,474 | +0.71(+2.26%) |
Aug 17, 2016 | 31.35 | 31.61 | 31.20 | 31.48 | 1,055,458 | -0.40(-1.25%) |
Aug 16, 2016 | 31.87 | 32.02 | 31.87 | 31.88 | 417,942 | +0.02(+0.06%) |
Aug 15, 2016 | 31.88 | 31.95 | 31.76 | 31.86 | 775,115 | -0.06(-0.18%) |
Aug 12, 2016 | 31.97 | 32.09 | 31.84 | 31.92 | 692,011 | -0.21(-0.67%) |
Aug 11, 2016 | 32.11 | 32.23 | 32.06 | 32.13 | 941,813 | +0.18(+0.58%) |
Aug 10, 2016 | 32.16 | 32.22 | 31.83 | 31.95 | 836,831 | +0.00(+0.00%) |
Aug 09, 2016 | 31.90 | 32.22 | 31.80 | 31.95 | 838,596 | +0.53(+1.70%) |
Aug 08, 2016 | 31.47 | 31.56 | 31.26 | 31.41 | 850,467 | -0.41(-1.28%) |
Aug 05, 2016 | 31.80 | 31.93 | 31.68 | 31.82 | 665,186 | +0.12(+0.37%) |
Aug 04, 2016 | 31.54 | 31.78 | 31.40 | 31.70 | 947,435 | +0.24(+0.77%) |
Aug 03, 2016 | 31.31 | 31.49 | 31.17 | 31.46 | 810,417 | -0.15(-0.46%) |
Aug 02, 2016 | 31.44 | 31.63 | 31.39 | 31.61 | 1,162,857 | +0.00(+0.00%) |
Aug 01, 2016 | 32.09 | 32.11 | 31.48 | 31.61 | 1,848,258 | -0.89(-2.72%) |
Jul 29, 2016 | 31.44 | 32.58 | 31.33 | 32.49 | 3,759,586 | +2.66(+8.90%) |
Jul 28, 2016 | 29.63 | 29.89 | 29.56 | 29.84 | 1,506,315 | +0.28(+0.95%) |
Jul 27, 2016 | 29.69 | 29.83 | 29.40 | 29.56 | 764,098 | +0.18(+0.60%) |
Jul 26, 2016 | 29.37 | 29.49 | 29.31 | 29.38 | 660,551 | +0.35(+1.21%) |
Jul 25, 2016 | 29.11 | 29.13 | 28.72 | 29.03 | 1,196,622 | -0.35(-1.19%) |
Jul 22, 2016 | 29.22 | 29.43 | 29.21 | 29.38 | 469,340 | +0.20(+0.70%) |
Jul 21, 2016 | 29.14 | 29.32 | 29.05 | 29.18 | 1,085,557 | -0.51(-1.70%) |
Jul 20, 2016 | 29.66 | 29.75 | 29.58 | 29.68 | 498,061 | +0.24(+0.83%) |
Jul 19, 2016 | 29.45 | 29.53 | 29.35 | 29.44 | 751,067 | -0.03(-0.10%) |
Jul 18, 2016 | 29.23 | 29.47 | 29.21 | 29.47 | 869,113 | +0.25(+0.87%) |
Jul 15, 2016 | 29.30 | 29.32 | 29.15 | 29.22 | 1,050,048 | +0.00(+0.00%) |
Jul 14, 2016 | 29.41 | 29.51 | 29.16 | 29.22 | 1,584,303 | +0.48(+1.66%) |
Jul 13, 2016 | 28.92 | 28.92 | 28.60 | 28.74 | 2,112,661 | -1.01(-3.40%) |
Jul 12, 2016 | 29.86 | 29.99 | 29.59 | 29.75 | 2,669,711 | -0.59(-1.95%) |
Jul 11, 2016 | 30.21 | 30.47 | 30.18 | 30.34 | 2,040,633 | +0.59(+1.99%) |
Jul 08, 2016 | 29.37 | 29.80 | 29.25 | 29.75 | 1,117,889 | +0.50(+1.70%) |
Jul 07, 2016 | 29.27 | 29.46 | 28.97 | 29.25 | 1,802,358 | -0.01(-0.03%) |
Jul 06, 2016 | 28.74 | 29.27 | 28.72 | 29.26 | 1,807,134 | +0.88(+3.08%) |
Jul 05, 2016 | 28.58 | 28.58 | 28.23 | 28.39 | 1,197,676 | -0.19(-0.68%) |
Jul 01, 2016 | 28.37 | 28.58 | 28.58 | 28.58 | 1,092,287 | +0.04(+0.14%) |
Jun 30, 2016 | 28.25 | 28.57 | 28.10 | 28.54 | 1,379,067 | +0.01(+0.03%) |
Jun 29, 2016 | 28.13 | 28.64 | 28.09 | 28.53 | 2,207,837 | +1.19(+4.34%) |
Jun 28, 2016 | 27.12 | 27.38 | 26.94 | 27.35 | 1,365,307 | +1.01(+3.84%) |
Jun 27, 2016 | 26.40 | 26.49 | 26.10 | 26.34 | 1,763,326 | -0.51(-1.88%) |
Jun 24, 2016 | 26.86 | 27.45 | 26.81 | 26.84 | 2,534,130 | -1.36(-4.83%) |
Jun 23, 2016 | 28.29 | 28.34 | 27.99 | 28.20 | 851,368 | +0.38(+1.36%) |
Jun 22, 2016 | 28.09 | 28.33 | 27.82 | 27.82 | 1,091,458 | -0.46(-1.62%) |
Jun 21, 2016 | 28.39 | 28.42 | 28.22 | 28.28 | 1,338,381 | +0.53(+1.89%) |
Jun 20, 2016 | 27.87 | 28.06 | 27.71 | 27.76 | 944,255 | +0.60(+2.22%) |
Jun 17, 2016 | 26.97 | 27.15 | 26.85 | 27.15 | 1,020,425 | +0.08(+0.29%) |
Jun 16, 2016 | 26.85 | 27.14 | 26.58 | 27.08 | 1,024,002 | -0.16(-0.57%) |
Jun 15, 2016 | 27.24 | 27.48 | 27.18 | 27.23 | 831,006 | +0.32(+1.19%) |
Jun 14, 2016 | 26.85 | 27.07 | 26.68 | 26.91 | 1,172,548 | +0.15(+0.55%) |
Jun 13, 2016 | 26.77 | 27.10 | 26.75 | 26.76 | 1,162,437 | -0.50(-1.82%) |
Jun 10, 2016 | 27.51 | 27.55 | 27.12 | 27.26 | 914,217 | -0.72(-2.57%) |
Jun 09, 2016 | 27.86 | 28.08 | 27.85 | 27.98 | 798,862 | -0.40(-1.40%) |
Jun 08, 2016 | 28.14 | 28.41 | 28.13 | 28.38 | 989,712 | +0.28(+1.00%) |
Jun 07, 2016 | 28.12 | 28.33 | 28.09 | 28.10 | 795,861 | +0.09(+0.31%) |
Jun 06, 2016 | 27.81 | 28.15 | 27.81 | 28.01 | 1,073,822 | +0.83(+3.04%) |
Jun 03, 2016 | 27.31 | 27.45 | 27.11 | 27.18 | 1,671,488 | -0.05(-0.18%) |
Jun 02, 2016 | 26.93 | 27.23 | 26.89 | 27.23 | 609,035 | +0.14(+0.50%) |
Jun 01, 2016 | 27.10 | 27.17 | 26.88 | 27.10 | 649,717 | +0.00(+0.00%) |
May 31, 2016 | 27.27 | 27.30 | 26.94 | 27.10 | 1,329,534 | -0.16(-0.57%) |
May 27, 2016 | 27.23 | 27.25 | 27.25 | 27.25 | 613,955 | -0.03(-0.11%) |
May 26, 2016 | 27.26 | 27.31 | 27.05 | 27.28 | 1,079,880 | +0.15(+0.54%) |
May 25, 2016 | 27.23 | 27.34 | 26.95 | 27.13 | 2,582,961 | +0.06(+0.22%) |
May 24, 2016 | 26.21 | 27.33 | 26.04 | 27.08 | 3,715,316 | +1.53(+5.98%) |
May 23, 2016 | 25.60 | 25.76 | 25.52 | 25.55 | 548,077 | -0.17(-0.64%) |
May 20, 2016 | 25.60 | 25.76 | 25.59 | 25.71 | 582,390 | +0.34(+1.34%) |
May 19, 2016 | 25.39 | 25.52 | 25.20 | 25.37 | 873,623 | -0.67(-2.58%) |
May 18, 2016 | 26.01 | 26.32 | 25.91 | 26.04 | 1,734,151 | +0.84(+3.32%) |
May 17, 2016 | 25.43 | 25.64 | 25.16 | 25.21 | 1,430,487 | -0.43(-1.67%) |
May 16, 2016 | 25.51 | 25.72 | 25.42 | 25.64 | 1,538,664 | +0.23(+0.92%) |
May 13, 2016 | 25.82 | 25.94 | 25.23 | 25.40 | 3,119,772 | +0.27(+1.08%) |
May 12, 2016 | 25.37 | 25.43 | 24.94 | 25.13 | 2,671,485 | +1.24(+5.21%) |
May 11, 2016 | 24.33 | 24.34 | 23.87 | 23.89 | 1,762,209 | -0.20(-0.85%) |
May 10, 2016 | 23.85 | 24.10 | 23.77 | 24.09 | 1,166,600 | +0.82(+3.51%) |
May 09, 2016 | 23.50 | 23.56 | 23.19 | 23.27 | 755,601 | +0.06(+0.25%) |
May 06, 2016 | 23.32 | 23.28 | 22.97 | 23.21 | 2,401,587 | -0.11(-0.46%) |
May 05, 2016 | 23.28 | 23.38 | 23.13 | 23.32 | 3,431,049 | +0.13(+0.55%) |
May 04, 2016 | 23.37 | 23.47 | 23.00 | 23.20 | 3,106,224 | -0.26(-1.12%) |
May 03, 2016 | 23.86 | 23.88 | 23.26 | 23.46 | 984,618 | -0.58(-2.43%) |