Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.94 | 35.22 | 34.94 | 35.09 | 21,487 | +0.21(+0.59%) |
Apr 27, 2017 | 35.09 | 35.32 | 34.86 | 34.88 | 22,491 | -0.39(-1.10%) |
Apr 26, 2017 | 35.27 | 35.45 | 35.14 | 35.27 | 42,481 | +0.00(+0.00%) |
Apr 25, 2017 | 34.99 | 35.32 | 34.94 | 35.27 | 39,791 | +0.31(+0.89%) |
Apr 24, 2017 | 34.63 | 34.99 | 34.47 | 34.96 | 50,093 | +0.49(+1.43%) |
Apr 21, 2017 | 34.32 | 34.50 | 34.08 | 34.47 | 24,663 | +0.18(+0.53%) |
Apr 20, 2017 | 34.29 | 34.47 | 34.19 | 34.29 | 38,011 | -0.05(-0.15%) |
Apr 19, 2017 | 34.73 | 34.76 | 34.34 | 34.34 | 37,055 | -0.36(-1.04%) |
Apr 18, 2017 | 34.57 | 34.91 | 34.57 | 34.70 | 33,302 | -0.21(-0.59%) |
Apr 17, 2017 | 35.12 | 35.12 | 34.73 | 34.91 | 37,980 | -0.18(-0.52%) |
Apr 13, 2017 | 35.45 | 35.51 | 35.07 | 35.09 | 24,302 | -0.36(-1.02%) |
Apr 12, 2017 | 35.58 | 35.58 | 35.19 | 35.45 | 37,593 | -0.05(-0.15%) |
Apr 11, 2017 | 35.53 | 35.58 | 35.17 | 35.51 | 34,688 | +0.03(+0.07%) |
Apr 10, 2017 | 35.71 | 35.85 | 35.30 | 35.48 | 41,305 | -0.10(-0.29%) |
Apr 07, 2017 | 35.63 | 35.71 | 35.40 | 35.58 | 30,863 | -0.05(-0.15%) |
Apr 06, 2017 | 35.35 | 35.69 | 35.17 | 35.63 | 35,016 | +0.41(+1.17%) |
Apr 05, 2017 | 35.71 | 35.74 | 35.14 | 35.22 | 39,248 | -0.03(-0.07%) |
Apr 04, 2017 | 34.88 | 35.25 | 34.52 | 35.25 | 41,000 | +0.36(+1.04%) |
Apr 03, 2017 | 34.70 | 35.01 | 34.63 | 34.88 | 26,869 | +0.08(+0.22%) |
Mar 31, 2017 | 34.55 | 34.96 | 34.52 | 34.81 | 20,808 | +0.36(+1.05%) |
Mar 30, 2017 | 34.52 | 34.76 | 34.37 | 34.44 | 28,237 | -0.03(-0.08%) |
Mar 29, 2017 | 34.08 | 34.60 | 34.01 | 34.47 | 23,824 | +0.59(+1.76%) |
Mar 28, 2017 | 33.80 | 34.11 | 33.80 | 33.88 | 36,265 | +0.23(+0.69%) |
Mar 27, 2017 | 33.75 | 33.80 | 33.54 | 33.64 | 59,629 | -0.39(-1.14%) |
Mar 24, 2017 | 33.90 | 34.24 | 33.88 | 34.03 | 22,503 | +0.26(+0.77%) |
Mar 23, 2017 | 33.36 | 34.11 | 33.33 | 33.77 | 38,118 | +0.41(+1.24%) |
Mar 22, 2017 | 33.05 | 33.54 | 33.02 | 33.36 | 53,703 | -0.03(-0.08%) |
Mar 21, 2017 | 33.80 | 33.88 | 33.02 | 33.38 | 66,019 | -0.34(-1.00%) |
Mar 20, 2017 | 33.80 | 34.01 | 33.62 | 33.72 | 40,582 | -0.28(-0.84%) |
Mar 17, 2017 | 34.01 | 34.11 | 33.90 | 34.01 | 38,845 | -0.18(-0.53%) |
Mar 16, 2017 | 34.24 | 34.36 | 33.88 | 34.19 | 46,650 | -0.16(-0.45%) |
Mar 15, 2017 | 33.90 | 34.44 | 33.75 | 34.34 | 36,336 | +0.52(+1.53%) |
Mar 14, 2017 | 34.01 | 34.11 | 33.67 | 33.82 | 27,881 | -0.62(-1.80%) |
Mar 13, 2017 | 34.24 | 34.60 | 34.24 | 34.44 | 23,742 | +0.21(+0.60%) |
Mar 10, 2017 | 34.06 | 34.32 | 33.75 | 34.24 | 33,079 | +0.18(+0.53%) |
Mar 09, 2017 | 34.57 | 34.57 | 33.67 | 34.06 | 38,769 | -0.62(-1.79%) |
Mar 08, 2017 | 35.27 | 35.43 | 34.65 | 34.68 | 28,992 | -0.75(-2.12%) |
Mar 07, 2017 | 35.56 | 35.59 | 35.35 | 35.43 | 13,884 | -0.18(-0.51%) |
Mar 06, 2017 | 35.71 | 35.71 | 35.40 | 35.61 | 11,284 | -0.18(-0.51%) |
Mar 03, 2017 | 35.71 | 35.84 | 35.55 | 35.79 | 17,203 | +0.21(+0.58%) |
Mar 02, 2017 | 35.76 | 35.79 | 35.51 | 35.58 | 15,627 | -0.21(-0.58%) |
Mar 01, 2017 | 35.71 | 35.84 | 35.71 | 35.79 | 35,486 | +0.47(+1.32%) |
Feb 28, 2017 | 35.35 | 35.49 | 35.22 | 35.32 | 37,122 | +0.08(+0.22%) |
Feb 27, 2017 | 35.40 | 35.48 | 35.17 | 35.25 | 34,998 | -0.21(-0.58%) |
Feb 24, 2017 | 35.04 | 35.45 | 34.86 | 35.45 | 97,892 | +0.26(+0.73%) |
Feb 23, 2017 | 35.63 | 35.63 | 35.01 | 35.19 | 62,554 | -0.13(-0.37%) |
Feb 22, 2017 | 35.43 | 35.48 | 35.22 | 35.32 | 64,870 | -0.28(-0.80%) |
Feb 21, 2017 | 35.58 | 35.89 | 35.48 | 35.61 | 78,593 | +0.39(+1.10%) |
Feb 17, 2017 | 35.22 | 35.22 | 35.22 | 0 | -0.31(-0.87%) | |
Feb 16, 2017 | 35.79 | 36.10 | 35.30 | 35.53 | 56,414 | -0.26(-0.72%) |
Feb 15, 2017 | 35.97 | 35.97 | 35.71 | 35.79 | 64,373 | +0.08(+0.22%) |
Feb 14, 2017 | 35.51 | 35.74 | 35.23 | 35.71 | 62,050 | +0.20(+0.57%) |
Feb 13, 2017 | 35.56 | 35.56 | 35.33 | 35.51 | 38,844 | -0.03(-0.07%) |
Feb 10, 2017 | 35.79 | 35.81 | 35.46 | 35.54 | 44,275 | +0.03(+0.07%) |
Feb 09, 2017 | 35.28 | 35.64 | 35.28 | 35.51 | 28,972 | +0.38(+1.08%) |
Feb 08, 2017 | 35.03 | 35.28 | 34.52 | 35.13 | 55,562 | -0.28(-0.79%) |
Feb 07, 2017 | 35.81 | 35.81 | 35.13 | 35.41 | 69,866 | -0.35(-0.99%) |
Feb 06, 2017 | 35.84 | 35.91 | 35.64 | 35.76 | 60,180 | -0.08(-0.21%) |
Feb 03, 2017 | 35.54 | 35.91 | 35.54 | 35.84 | 36,190 | +0.40(+1.14%) |
Feb 02, 2017 | 35.38 | 35.54 | 34.93 | 35.43 | 62,060 | +0.00(+0.00%) |
Feb 01, 2017 | 35.18 | 35.59 | 34.95 | 35.43 | 49,904 | +0.73(+2.11%) |
Jan 31, 2017 | 34.50 | 34.73 | 34.26 | 34.70 | 33,419 | +0.05(+0.15%) |
Jan 30, 2017 | 35.26 | 35.26 | 34.70 | 34.65 | 37,061 | -0.99(-2.77%) |
Jan 27, 2017 | 35.76 | 35.76 | 35.11 | 35.64 | 93,702 | -0.25(-0.70%) |
Jan 26, 2017 | 35.59 | 36.12 | 35.46 | 35.89 | 86,169 | +0.58(+1.65%) |
Jan 25, 2017 | 34.85 | 35.41 | 34.64 | 35.31 | 75,119 | +0.91(+2.64%) |
Jan 24, 2017 | 33.84 | 34.65 | 33.84 | 34.40 | 46,827 | +0.61(+1.80%) |
Jan 23, 2017 | 33.94 | 33.94 | 33.64 | 33.79 | 61,572 | -0.15(-0.45%) |
Jan 20, 2017 | 33.79 | 33.99 | 33.69 | 33.94 | 46,294 | +0.23(+0.67%) |
Jan 19, 2017 | 33.74 | 33.99 | 33.46 | 33.72 | 58,679 | -0.08(-0.22%) |
Jan 18, 2017 | 33.74 | 33.94 | 33.61 | 33.79 | 67,211 | -0.10(-0.30%) |
Jan 17, 2017 | 33.79 | 34.12 | 33.74 | 33.89 | 57,847 | +0.10(+0.30%) |
Jan 13, 2017 | 33.79 | 33.79 | 33.79 | 0 | -0.03(-0.07%) | |
Jan 12, 2017 | 33.94 | 34.02 | 33.51 | 33.82 | 51,953 | -0.05(-0.15%) |
Jan 11, 2017 | 33.49 | 33.92 | 33.49 | 33.87 | 20,417 | +0.40(+1.21%) |
Jan 10, 2017 | 33.92 | 33.98 | 33.46 | 33.46 | 123,608 | -0.71(-2.07%) |
Jan 09, 2017 | 34.40 | 34.40 | 34.08 | 34.17 | 22,321 | -0.25(-0.73%) |
Jan 06, 2017 | 34.17 | 34.45 | 34.15 | 34.42 | 63,611 | +0.48(+1.41%) |
Jan 05, 2017 | 33.64 | 34.40 | 33.64 | 33.94 | 52,103 | -0.15(-0.44%) |
Jan 04, 2017 | 33.72 | 34.30 | 33.66 | 34.09 | 83,621 | +0.51(+1.50%) |
Jan 03, 2017 | 33.41 | 33.70 | 33.26 | 33.59 | 28,484 | +0.45(+1.37%) |
Dec 30, 2016 | 33.13 | 33.13 | 33.13 | 0 | +0.05(+0.15%) | |
Dec 29, 2016 | 33.34 | 33.34 | 32.78 | 33.08 | 63,047 | -0.08(-0.23%) |
Dec 28, 2016 | 33.46 | 33.69 | 33.16 | 33.16 | 48,516 | -0.48(-1.43%) |
Dec 27, 2016 | 33.72 | 34.04 | 33.49 | 33.64 | 81,463 | +0.03(+0.08%) |
Dec 23, 2016 | 33.61 | 33.61 | 33.61 | 0 | +0.20(+0.61%) | |
Dec 22, 2016 | 33.16 | 33.69 | 33.16 | 33.41 | 116,737 | +0.28(+0.84%) |
Dec 21, 2016 | 33.06 | 33.24 | 33.06 | 33.13 | 57,158 | +0.10(+0.31%) |
Dec 20, 2016 | 32.98 | 33.24 | 32.81 | 33.03 | 82,111 | +0.10(+0.31%) |
Dec 19, 2016 | 32.50 | 33.03 | 32.27 | 32.93 | 105,250 | +0.51(+1.56%) |
Dec 16, 2016 | 32.50 | 32.63 | 32.30 | 32.43 | 46,360 | -0.18(-0.54%) |
Dec 15, 2016 | 32.68 | 32.74 | 32.02 | 32.60 | 72,396 | -0.38(-1.15%) |
Dec 14, 2016 | 33.34 | 33.49 | 32.78 | 32.98 | 94,279 | -0.43(-1.29%) |
Dec 13, 2016 | 32.53 | 33.61 | 32.40 | 33.41 | 123,337 | +0.88(+2.72%) |
Dec 12, 2016 | 32.81 | 33.08 | 32.40 | 32.53 | 56,088 | +0.15(+0.47%) |
Dec 09, 2016 | 32.15 | 32.50 | 32.15 | 32.38 | 38,140 | +0.23(+0.71%) |
Dec 08, 2016 | 32.25 | 32.35 | 31.97 | 32.15 | 65,519 | -0.05(-0.16%) |
Dec 07, 2016 | 32.55 | 32.60 | 32.15 | 32.20 | 55,426 | -0.30(-0.93%) |
Dec 06, 2016 | 32.22 | 32.60 | 32.00 | 32.50 | 47,352 | +0.13(+0.39%) |
Dec 05, 2016 | 32.33 | 32.51 | 32.25 | 32.38 | 43,394 | -0.05(-0.16%) |
Dec 02, 2016 | 32.00 | 32.53 | 31.87 | 32.43 | 48,188 | +0.35(+1.10%) |
Dec 01, 2016 | 32.78 | 32.78 | 31.85 | 32.07 | 97,523 | -0.40(-1.25%) |
Nov 30, 2016 | 32.45 | 33.10 | 32.35 | 32.48 | 75,869 | +0.66(+2.07%) |
Nov 29, 2016 | 31.82 | 32.12 | 31.49 | 31.82 | 51,407 | -0.38(-1.18%) |
Nov 28, 2016 | 33.16 | 33.16 | 32.12 | 32.20 | 62,501 | -0.81(-2.46%) |
Nov 25, 2016 | 32.50 | 33.08 | 32.25 | 33.01 | 70,600 | +0.71(+2.21%) |
Nov 23, 2016 | 32.30 | 32.30 | 32.30 | 0 | -0.25(-0.78%) | |
Nov 22, 2016 | 32.76 | 32.98 | 32.30 | 32.55 | 72,491 | +0.05(+0.16%) |
Nov 21, 2016 | 32.60 | 32.83 | 32.10 | 32.50 | 87,924 | +0.23(+0.70%) |
Nov 18, 2016 | 32.22 | 32.38 | 31.81 | 32.27 | 36,436 | +0.13(+0.39%) |
Nov 17, 2016 | 32.50 | 32.80 | 32.02 | 32.15 | 34,948 | -0.28(-0.86%) |
Nov 16, 2016 | 32.83 | 33.17 | 32.35 | 32.43 | 31,121 | -0.51(-1.53%) |
Nov 15, 2016 | 32.78 | 33.38 | 32.59 | 32.93 | 58,719 | +0.25(+0.75%) |
Nov 14, 2016 | 32.44 | 32.74 | 32.32 | 32.69 | 129,577 | +0.17(+0.53%) |
Nov 11, 2016 | 31.95 | 32.73 | 31.56 | 32.51 | 157,372 | +0.57(+1.78%) |
Nov 10, 2016 | 31.55 | 32.19 | 31.35 | 31.95 | 61,372 | +0.72(+2.29%) |
Nov 09, 2016 | 30.34 | 31.60 | 30.22 | 31.23 | 91,105 | +0.62(+2.02%) |
Nov 08, 2016 | 30.32 | 31.01 | 30.24 | 30.61 | 51,508 | +0.07(+0.24%) |
Nov 07, 2016 | 30.96 | 31.03 | 30.42 | 30.54 | 32,470 | +0.05(+0.16%) |
Nov 04, 2016 | 30.64 | 30.98 | 30.44 | 30.49 | 42,421 | -0.52(-1.67%) |
Nov 03, 2016 | 30.98 | 31.23 | 30.88 | 31.01 | 21,269 | -0.15(-0.48%) |
Nov 02, 2016 | 30.91 | 31.38 | 30.61 | 31.16 | 41,427 | -0.22(-0.71%) |
Nov 01, 2016 | 31.58 | 31.66 | 31.08 | 31.38 | 44,008 | -0.05(-0.16%) |
Oct 31, 2016 | 32.51 | 32.51 | 31.40 | 31.43 | 73,133 | -1.41(-4.28%) |
Oct 28, 2016 | 32.66 | 33.08 | 32.36 | 32.83 | 76,026 | -0.05(-0.15%) |
Oct 27, 2016 | 32.81 | 33.33 | 32.76 | 32.88 | 74,810 | +0.02(+0.08%) |
Oct 26, 2016 | 32.39 | 32.98 | 32.07 | 32.86 | 55,371 | +0.12(+0.38%) |
Oct 25, 2016 | 32.81 | 32.81 | 32.20 | 32.73 | 59,509 | +0.00(+0.00%) |
Oct 24, 2016 | 32.39 | 32.91 | 32.19 | 32.73 | 124,650 | +0.74(+2.31%) |
Oct 21, 2016 | 31.82 | 32.09 | 31.73 | 31.99 | 46,750 | +0.22(+0.70%) |
Oct 20, 2016 | 31.65 | 31.82 | 31.43 | 31.77 | 18,051 | +0.00(+0.00%) |
Oct 19, 2016 | 31.75 | 32.02 | 31.65 | 31.77 | 60,706 | +0.05(+0.16%) |
Oct 18, 2016 | 31.45 | 31.72 | 31.28 | 31.72 | 28,929 | +0.39(+1.26%) |
Oct 17, 2016 | 31.80 | 31.92 | 31.08 | 31.33 | 55,412 | -0.42(-1.32%) |
Oct 14, 2016 | 31.85 | 31.93 | 31.53 | 31.75 | 37,893 | -0.07(-0.23%) |
Oct 13, 2016 | 31.77 | 32.09 | 31.55 | 31.82 | 31,094 | -0.35(-1.07%) |
Oct 12, 2016 | 32.24 | 32.36 | 31.90 | 32.17 | 21,715 | -0.07(-0.23%) |
Oct 11, 2016 | 32.59 | 32.59 | 31.99 | 32.24 | 44,336 | -0.44(-1.36%) |
Oct 10, 2016 | 32.49 | 32.76 | 32.49 | 32.69 | 32,512 | +0.32(+0.99%) |
Oct 07, 2016 | 32.61 | 32.61 | 32.27 | 32.36 | 33,639 | -0.07(-0.23%) |
Oct 06, 2016 | 32.76 | 32.76 | 32.04 | 32.44 | 59,084 | -0.12(-0.38%) |
Oct 05, 2016 | 32.36 | 32.56 | 32.24 | 32.56 | 34,096 | +0.47(+1.46%) |
Oct 04, 2016 | 32.51 | 32.88 | 32.02 | 32.09 | 49,804 | -0.57(-1.74%) |
Oct 03, 2016 | 32.73 | 32.81 | 32.44 | 32.66 | 40,776 | -0.15(-0.45%) |
Sep 30, 2016 | 32.98 | 33.01 | 32.49 | 32.81 | 52,130 | +0.05(+0.15%) |
Sep 29, 2016 | 33.25 | 33.28 | 32.44 | 32.76 | 50,669 | -0.32(-0.97%) |
Sep 28, 2016 | 32.71 | 33.30 | 31.95 | 33.08 | 37,212 | +0.72(+2.21%) |
Sep 27, 2016 | 32.54 | 32.54 | 31.95 | 32.36 | 29,557 | -0.30(-0.91%) |
Sep 26, 2016 | 33.15 | 33.15 | 32.36 | 32.66 | 62,797 | -0.35(-1.05%) |
Sep 23, 2016 | 33.15 | 33.15 | 32.88 | 33.01 | 25,112 | -0.02(-0.07%) |
Sep 22, 2016 | 32.96 | 33.18 | 32.59 | 33.03 | 38,783 | +0.32(+0.98%) |
Sep 21, 2016 | 32.19 | 32.71 | 31.91 | 32.71 | 31,898 | +0.86(+2.71%) |
Sep 20, 2016 | 32.51 | 32.64 | 31.85 | 31.85 | 22,416 | -0.72(-2.20%) |
Sep 19, 2016 | 32.41 | 32.78 | 32.27 | 32.56 | 27,332 | +0.22(+0.69%) |
Sep 16, 2016 | 31.60 | 32.44 | 31.60 | 32.34 | 42,200 | +0.37(+1.16%) |
Sep 15, 2016 | 31.67 | 32.46 | 31.38 | 31.97 | 35,475 | +0.30(+0.93%) |
Sep 14, 2016 | 31.50 | 32.36 | 31.50 | 31.67 | 19,234 | +0.00(+0.00%) |
Sep 13, 2016 | 32.66 | 32.69 | 31.60 | 31.67 | 20,246 | -1.13(-3.46%) |
Sep 12, 2016 | 32.32 | 33.01 | 32.19 | 32.81 | 27,940 | +0.25(+0.76%) |
Sep 09, 2016 | 32.76 | 33.25 | 32.56 | 32.56 | 58,460 | -0.84(-2.51%) |
Sep 08, 2016 | 33.28 | 33.65 | 33.25 | 33.40 | 35,625 | +0.20(+0.59%) |
Sep 07, 2016 | 32.66 | 33.23 | 32.54 | 33.20 | 35,934 | +0.59(+1.82%) |
Sep 06, 2016 | 32.78 | 32.98 | 32.46 | 32.61 | 38,995 | +0.00(+0.00%) |
Sep 02, 2016 | 32.19 | 32.61 | 32.61 | 32.61 | 37,132 | +0.57(+1.77%) |
Sep 01, 2016 | 31.70 | 32.12 | 31.70 | 32.04 | 45,539 | +0.00(+0.00%) |
Aug 31, 2016 | 31.99 | 32.07 | 31.77 | 32.04 | 54,855 | -0.12(-0.38%) |
Aug 30, 2016 | 32.41 | 32.41 | 31.87 | 32.17 | 57,971 | -0.02(-0.08%) |
Aug 29, 2016 | 32.36 | 32.42 | 31.95 | 32.19 | 63,089 | -0.32(-0.99%) |
Aug 26, 2016 | 31.87 | 32.86 | 31.84 | 32.51 | 136,443 | +0.81(+2.57%) |
Aug 25, 2016 | 31.85 | 32.02 | 31.62 | 31.70 | 41,665 | -0.15(-0.46%) |
Aug 24, 2016 | 32.49 | 32.49 | 31.77 | 31.85 | 70,668 | -0.67(-2.05%) |
Aug 23, 2016 | 32.36 | 32.59 | 32.19 | 32.51 | 40,094 | +0.32(+1.00%) |
Aug 22, 2016 | 32.36 | 32.36 | 31.92 | 32.19 | 56,199 | -0.30(-0.91%) |
Aug 19, 2016 | 32.91 | 32.93 | 32.29 | 32.49 | 46,415 | -0.39(-1.20%) |
Aug 18, 2016 | 32.51 | 32.93 | 32.31 | 32.88 | 38,531 | +0.67(+2.07%) |
Aug 17, 2016 | 32.51 | 32.51 | 31.90 | 32.22 | 41,492 | +0.12(+0.38%) |
Aug 16, 2016 | 31.78 | 32.14 | 31.66 | 32.09 | 60,334 | +0.51(+1.60%) |
Aug 15, 2016 | 32.02 | 32.02 | 31.54 | 31.59 | 79,402 | +0.05(+0.15%) |
Aug 12, 2016 | 31.15 | 31.92 | 31.11 | 31.54 | 63,279 | +0.61(+1.97%) |
Aug 11, 2016 | 30.72 | 31.03 | 30.67 | 30.93 | 43,197 | +0.28(+0.92%) |
Aug 10, 2016 | 31.15 | 31.19 | 30.46 | 30.65 | 66,092 | -0.43(-1.39%) |
Aug 09, 2016 | 31.44 | 31.90 | 30.74 | 31.08 | 89,379 | -0.26(-0.84%) |
Aug 08, 2016 | 31.32 | 31.56 | 31.25 | 31.35 | 35,232 | +0.14(+0.46%) |
Aug 05, 2016 | 31.13 | 31.25 | 30.74 | 31.20 | 30,130 | +0.14(+0.47%) |
Aug 04, 2016 | 30.70 | 31.06 | 30.48 | 31.06 | 36,038 | +0.36(+1.18%) |
Aug 03, 2016 | 30.22 | 31.11 | 30.22 | 30.70 | 55,275 | +0.53(+1.76%) |
Aug 02, 2016 | 30.46 | 30.72 | 29.42 | 30.17 | 50,222 | -0.24(-0.79%) |
Aug 01, 2016 | 31.03 | 31.03 | 30.17 | 30.41 | 33,581 | -0.67(-2.17%) |
Jul 29, 2016 | 30.72 | 31.20 | 30.55 | 31.08 | 23,669 | +0.34(+1.10%) |
Jul 28, 2016 | 30.77 | 31.01 | 30.70 | 30.74 | 24,090 | -0.22(-0.70%) |
Jul 27, 2016 | 31.01 | 31.52 | 30.82 | 30.96 | 39,269 | +0.00(+0.00%) |
Jul 26, 2016 | 30.79 | 31.33 | 30.79 | 30.96 | 39,414 | -0.14(-0.46%) |
Jul 25, 2016 | 31.85 | 31.88 | 31.01 | 31.11 | 45,317 | -0.99(-3.08%) |
Jul 22, 2016 | 31.42 | 32.36 | 31.27 | 32.09 | 45,296 | +0.84(+2.70%) |
Jul 21, 2016 | 31.66 | 32.05 | 31.20 | 31.25 | 46,133 | -0.29(-0.92%) |
Jul 20, 2016 | 30.87 | 31.71 | 30.87 | 31.54 | 40,504 | +0.55(+1.78%) |
Jul 19, 2016 | 31.25 | 31.35 | 30.94 | 30.99 | 18,244 | -0.26(-0.84%) |
Jul 18, 2016 | 30.99 | 31.30 | 30.91 | 31.25 | 29,881 | +0.14(+0.46%) |
Jul 15, 2016 | 31.37 | 31.42 | 30.70 | 31.11 | 26,160 | -0.14(-0.46%) |
Jul 14, 2016 | 31.30 | 31.59 | 31.25 | 31.25 | 30,064 | +0.10(+0.31%) |
Jul 13, 2016 | 32.00 | 32.02 | 30.82 | 31.15 | 77,557 | -0.89(-2.78%) |
Jul 12, 2016 | 31.64 | 32.77 | 31.64 | 32.05 | 70,448 | +0.79(+2.54%) |
Jul 11, 2016 | 31.83 | 31.85 | 31.15 | 31.25 | 43,641 | -0.17(-0.54%) |
Jul 08, 2016 | 31.06 | 31.42 | 30.84 | 31.42 | 36,583 | +0.87(+2.84%) |
Jul 07, 2016 | 30.91 | 31.20 | 30.34 | 30.55 | 16,928 | +0.02(+0.08%) |
Jul 06, 2016 | 30.41 | 30.53 | 30.00 | 30.53 | 17,234 | -0.02(-0.08%) |
Jul 05, 2016 | 30.58 | 30.96 | 30.07 | 30.55 | 38,201 | -0.70(-2.23%) |
Jul 01, 2016 | 31.52 | 31.25 | 31.25 | 31.25 | 40,579 | -0.24(-0.76%) |
Jun 30, 2016 | 31.52 | 31.64 | 30.87 | 31.49 | 49,463 | -0.10(-0.30%) |
Jun 29, 2016 | 31.11 | 31.78 | 30.96 | 31.59 | 48,291 | +0.72(+2.34%) |
Jun 28, 2016 | 30.22 | 30.91 | 30.06 | 30.87 | 50,926 | +1.47(+5.00%) |
Jun 27, 2016 | 30.17 | 30.26 | 28.75 | 29.40 | 33,515 | -1.13(-3.71%) |
Jun 24, 2016 | 30.22 | 31.08 | 29.88 | 30.53 | 52,602 | -0.91(-2.91%) |
Jun 23, 2016 | 31.25 | 31.44 | 30.88 | 31.44 | 49,291 | +0.63(+2.03%) |
Jun 22, 2016 | 31.11 | 31.18 | 30.60 | 30.82 | 43,545 | -0.10(-0.31%) |
Jun 21, 2016 | 30.31 | 30.96 | 30.13 | 30.91 | 41,523 | +0.63(+2.07%) |
Jun 20, 2016 | 30.58 | 30.72 | 30.22 | 30.29 | 33,788 | +0.36(+1.21%) |
Jun 17, 2016 | 30.31 | 30.38 | 29.93 | 29.93 | 36,686 | -0.17(-0.56%) |
Jun 16, 2016 | 29.88 | 30.21 | 29.37 | 30.09 | 32,575 | -0.17(-0.56%) |
Jun 15, 2016 | 29.85 | 30.50 | 29.69 | 30.26 | 31,409 | +0.19(+0.64%) |
Jun 14, 2016 | 30.29 | 30.53 | 29.52 | 30.07 | 38,345 | -0.39(-1.26%) |
Jun 13, 2016 | 30.19 | 30.79 | 30.19 | 30.46 | 58,845 | -0.22(-0.71%) |
Jun 10, 2016 | 31.25 | 31.44 | 30.29 | 30.67 | 42,110 | -1.13(-3.56%) |
Jun 09, 2016 | 31.35 | 31.84 | 31.32 | 31.80 | 34,333 | -0.14(-0.45%) |
Jun 08, 2016 | 32.24 | 32.45 | 31.78 | 31.95 | 54,524 | -0.05(-0.15%) |
Jun 07, 2016 | 31.88 | 32.19 | 31.78 | 32.00 | 48,332 | +0.29(+0.91%) |
Jun 06, 2016 | 31.56 | 31.90 | 31.35 | 31.71 | 47,315 | +0.41(+1.31%) |
Jun 03, 2016 | 30.94 | 31.39 | 30.93 | 31.30 | 49,860 | +0.05(+0.15%) |
Jun 02, 2016 | 30.87 | 31.37 | 30.70 | 31.25 | 34,779 | +0.14(+0.46%) |
Jun 01, 2016 | 29.88 | 31.27 | 29.78 | 31.11 | 55,829 | +1.01(+3.36%) |
May 31, 2016 | 30.77 | 31.18 | 29.97 | 30.09 | 54,551 | -0.53(-1.73%) |
May 27, 2016 | 30.41 | 30.62 | 30.62 | 30.62 | 101,678 | +0.43(+1.44%) |
May 26, 2016 | 30.89 | 31.01 | 30.07 | 30.19 | 63,473 | -0.43(-1.42%) |
May 25, 2016 | 30.67 | 30.99 | 30.30 | 30.62 | 40,509 | +0.36(+1.19%) |
May 24, 2016 | 30.82 | 30.82 | 30.07 | 30.26 | 31,917 | -0.26(-0.87%) |
May 23, 2016 | 30.07 | 30.55 | 29.97 | 30.53 | 35,405 | +0.26(+0.88%) |
May 20, 2016 | 29.78 | 30.31 | 29.46 | 30.26 | 31,959 | +0.77(+2.61%) |
May 19, 2016 | 29.25 | 29.76 | 28.89 | 29.49 | 74,315 | +0.19(+0.66%) |
May 18, 2016 | 30.12 | 30.24 | 29.28 | 29.30 | 68,573 | -0.84(-2.80%) |
May 17, 2016 | 29.60 | 30.41 | 29.56 | 30.14 | 62,211 | +0.28(+0.94%) |
May 16, 2016 | 29.63 | 29.93 | 29.42 | 29.86 | 55,630 | +0.87(+3.00%) |
May 13, 2016 | 29.16 | 29.49 | 28.76 | 28.99 | 28,540 | -0.19(-0.64%) |
May 12, 2016 | 29.39 | 29.39 | 28.92 | 29.18 | 33,096 | +0.42(+1.47%) |
May 11, 2016 | 28.36 | 28.92 | 27.65 | 28.76 | 58,046 | +0.35(+1.24%) |
May 10, 2016 | 28.41 | 28.88 | 28.22 | 28.41 | 61,339 | +0.28(+1.00%) |
May 09, 2016 | 28.55 | 28.55 | 27.35 | 28.12 | 43,638 | -0.52(-1.80%) |
May 06, 2016 | 28.50 | 28.96 | 28.29 | 28.64 | 40,113 | +0.05(+0.16%) |
May 05, 2016 | 28.73 | 29.34 | 28.45 | 28.59 | 70,993 | +0.52(+1.84%) |
May 04, 2016 | 28.15 | 28.41 | 27.58 | 28.08 | 62,286 | +0.19(+0.67%) |
May 03, 2016 | 28.76 | 28.76 | 27.60 | 27.89 | 47,893 | -1.17(-4.04%) |