Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.51 | 37.53 | 37.26 | 37.28 | 235,068 | -0.41(-1.09%) |
Apr 27, 2017 | 37.51 | 37.73 | 37.38 | 37.69 | 468,171 | +0.67(+1.82%) |
Apr 26, 2017 | 36.94 | 37.27 | 36.92 | 37.02 | 473,576 | +0.45(+1.24%) |
Apr 25, 2017 | 36.47 | 36.69 | 36.44 | 36.57 | 302,159 | +0.13(+0.37%) |
Apr 24, 2017 | 36.32 | 36.51 | 36.31 | 36.43 | 352,078 | +1.12(+3.16%) |
Apr 21, 2017 | 35.53 | 35.53 | 35.25 | 35.31 | 214,604 | -0.22(-0.61%) |
Apr 20, 2017 | 35.25 | 35.61 | 35.20 | 35.53 | 383,211 | +0.73(+2.10%) |
Apr 19, 2017 | 35.11 | 35.21 | 34.70 | 34.80 | 381,511 | +0.01(+0.02%) |
Apr 18, 2017 | 34.71 | 34.87 | 34.53 | 34.79 | 424,484 | -0.53(-1.50%) |
Apr 17, 2017 | 34.86 | 35.34 | 34.86 | 35.32 | 172,245 | +0.55(+1.57%) |
Apr 13, 2017 | 34.95 | 35.15 | 34.77 | 34.78 | 465,853 | -0.22(-0.62%) |
Apr 12, 2017 | 35.14 | 35.17 | 34.91 | 35.00 | 288,151 | -0.39(-1.12%) |
Apr 11, 2017 | 35.11 | 35.42 | 34.90 | 35.39 | 366,664 | +0.31(+0.89%) |
Apr 10, 2017 | 35.03 | 35.18 | 35.00 | 35.08 | 283,737 | +0.17(+0.48%) |
Apr 07, 2017 | 34.84 | 35.04 | 34.81 | 34.91 | 289,632 | -0.25(-0.72%) |
Apr 06, 2017 | 34.99 | 35.25 | 34.94 | 35.16 | 422,316 | +0.19(+0.55%) |
Apr 05, 2017 | 35.32 | 35.48 | 34.94 | 34.97 | 342,618 | -0.13(-0.36%) |
Apr 04, 2017 | 35.09 | 35.14 | 34.88 | 35.10 | 371,998 | +0.05(+0.14%) |
Apr 03, 2017 | 34.99 | 35.14 | 34.62 | 35.05 | 630,364 | -0.53(-1.49%) |
Mar 31, 2017 | 35.35 | 35.70 | 35.31 | 35.57 | 289,499 | +0.08(+0.24%) |
Mar 30, 2017 | 35.42 | 35.63 | 35.41 | 35.49 | 251,263 | +0.41(+1.17%) |
Mar 29, 2017 | 35.01 | 35.17 | 34.96 | 35.08 | 350,807 | -0.40(-1.12%) |
Mar 28, 2017 | 35.30 | 35.62 | 35.29 | 35.48 | 346,781 | +0.07(+0.19%) |
Mar 27, 2017 | 35.30 | 35.47 | 35.12 | 35.41 | 370,230 | -0.04(-0.12%) |
Mar 24, 2017 | 35.36 | 35.63 | 35.30 | 35.45 | 215,980 | -0.01(-0.02%) |
Mar 23, 2017 | 35.33 | 35.72 | 35.30 | 35.46 | 531,212 | -0.11(-0.30%) |
Mar 22, 2017 | 35.23 | 35.64 | 35.13 | 35.57 | 477,429 | -0.27(-0.76%) |
Mar 21, 2017 | 36.42 | 36.44 | 35.80 | 35.84 | 588,057 | -0.06(-0.16%) |
Mar 20, 2017 | 36.08 | 36.09 | 35.87 | 35.90 | 364,457 | -0.07(-0.18%) |
Mar 17, 2017 | 36.36 | 36.36 | 35.80 | 35.96 | 480,629 | +0.12(+0.34%) |
Mar 16, 2017 | 35.68 | 35.88 | 35.60 | 35.84 | 476,234 | +0.78(+2.23%) |
Mar 15, 2017 | 34.79 | 35.17 | 34.63 | 35.06 | 632,141 | +0.54(+1.55%) |
Mar 14, 2017 | 34.24 | 34.53 | 33.88 | 34.52 | 653,998 | +0.84(+2.50%) |
Mar 13, 2017 | 33.80 | 33.82 | 33.62 | 33.68 | 364,953 | +0.53(+1.59%) |
Mar 10, 2017 | 33.16 | 33.24 | 32.96 | 33.15 | 455,547 | -0.02(-0.05%) |
Mar 09, 2017 | 33.10 | 33.27 | 33.02 | 33.17 | 277,242 | +0.23(+0.70%) |
Mar 08, 2017 | 33.06 | 33.16 | 32.91 | 32.94 | 407,243 | -0.12(-0.37%) |
Mar 07, 2017 | 33.05 | 33.15 | 32.88 | 33.06 | 490,360 | -0.30(-0.91%) |
Mar 06, 2017 | 33.41 | 33.43 | 33.26 | 33.37 | 197,733 | -0.19(-0.57%) |
Mar 03, 2017 | 33.26 | 33.63 | 33.23 | 33.56 | 273,408 | +0.49(+1.50%) |
Mar 02, 2017 | 33.27 | 33.36 | 33.03 | 33.06 | 344,441 | -0.41(-1.23%) |
Mar 01, 2017 | 33.31 | 33.66 | 33.29 | 33.47 | 412,523 | +0.45(+1.35%) |
Feb 28, 2017 | 32.98 | 33.19 | 32.96 | 33.03 | 478,096 | -0.37(-1.11%) |
Feb 27, 2017 | 33.10 | 33.40 | 33.05 | 33.40 | 403,188 | +0.14(+0.42%) |
Feb 24, 2017 | 32.99 | 33.37 | 32.96 | 33.26 | 332,097 | -0.30(-0.88%) |
Feb 23, 2017 | 33.59 | 33.60 | 33.35 | 33.56 | 281,966 | +0.07(+0.20%) |
Feb 22, 2017 | 33.23 | 33.52 | 33.23 | 33.49 | 261,549 | +0.02(+0.05%) |
Feb 21, 2017 | 33.36 | 33.53 | 33.33 | 33.47 | 277,544 | +0.25(+0.74%) |
Feb 17, 2017 | 33.23 | 33.23 | 33.23 | 0 | -0.38(-1.13%) | |
Feb 16, 2017 | 33.62 | 33.71 | 33.46 | 33.61 | 295,118 | -0.15(-0.44%) |
Feb 15, 2017 | 33.57 | 33.82 | 33.51 | 33.76 | 292,529 | +0.35(+1.06%) |
Feb 14, 2017 | 33.15 | 33.47 | 33.10 | 33.40 | 391,794 | -0.15(-0.44%) |
Feb 13, 2017 | 33.56 | 33.65 | 33.46 | 33.55 | 379,209 | +0.20(+0.59%) |
Feb 10, 2017 | 33.08 | 33.44 | 33.08 | 33.35 | 344,950 | +0.26(+0.80%) |
Feb 09, 2017 | 32.82 | 33.16 | 32.78 | 33.09 | 365,256 | +0.61(+1.88%) |
Feb 08, 2017 | 32.47 | 32.50 | 32.22 | 32.48 | 349,691 | -0.24(-0.73%) |
Feb 07, 2017 | 32.55 | 32.74 | 32.44 | 32.72 | 279,632 | +0.18(+0.56%) |
Feb 06, 2017 | 32.42 | 32.59 | 32.40 | 32.54 | 343,666 | -0.38(-1.15%) |
Feb 03, 2017 | 33.01 | 33.10 | 32.83 | 32.91 | 512,622 | +0.74(+2.31%) |
Feb 02, 2017 | 32.16 | 32.22 | 32.02 | 32.17 | 570,471 | -0.38(-1.16%) |
Feb 01, 2017 | 32.48 | 32.60 | 32.42 | 32.55 | 612,624 | +0.58(+1.80%) |
Jan 31, 2017 | 32.07 | 32.13 | 31.79 | 31.97 | 400,615 | -0.10(-0.31%) |
Jan 30, 2017 | 32.21 | 32.24 | 31.94 | 32.07 | 858,123 | -0.59(-1.79%) |
Jan 27, 2017 | 32.65 | 32.68 | 32.44 | 32.66 | 303,897 | -0.26(-0.80%) |
Jan 26, 2017 | 33.11 | 33.17 | 32.83 | 32.92 | 434,766 | -0.11(-0.32%) |
Jan 25, 2017 | 32.77 | 33.05 | 32.71 | 33.03 | 362,229 | +0.75(+2.32%) |
Jan 24, 2017 | 32.03 | 32.36 | 32.02 | 32.28 | 357,756 | +0.37(+1.16%) |
Jan 23, 2017 | 31.72 | 31.93 | 31.64 | 31.91 | 323,668 | +0.21(+0.68%) |
Jan 20, 2017 | 31.51 | 31.69 | 31.50 | 31.69 | 460,205 | +0.07(+0.21%) |
Jan 19, 2017 | 31.87 | 31.92 | 31.46 | 31.63 | 452,427 | +0.02(+0.05%) |
Jan 18, 2017 | 31.59 | 31.73 | 31.50 | 31.61 | 511,148 | -0.46(-1.44%) |
Jan 17, 2017 | 32.31 | 32.35 | 32.03 | 32.07 | 483,928 | -0.29(-0.89%) |
Jan 13, 2017 | 32.36 | 32.36 | 32.36 | 0 | +0.21(+0.67%) | |
Jan 12, 2017 | 32.31 | 32.38 | 32.00 | 32.15 | 508,923 | -0.17(-0.54%) |
Jan 11, 2017 | 31.74 | 32.32 | 31.71 | 32.32 | 730,942 | +0.56(+1.76%) |
Jan 10, 2017 | 31.74 | 31.88 | 31.69 | 31.76 | 596,511 | -0.27(-0.85%) |
Jan 09, 2017 | 32.11 | 32.21 | 32.02 | 32.03 | 545,966 | -0.63(-1.92%) |
Jan 06, 2017 | 32.49 | 32.81 | 32.49 | 32.66 | 574,149 | -0.15(-0.45%) |
Jan 05, 2017 | 32.58 | 32.89 | 32.57 | 32.81 | 729,956 | -0.63(-1.87%) |
Jan 04, 2017 | 33.16 | 33.46 | 32.99 | 33.43 | 493,290 | +0.35(+1.05%) |
Jan 03, 2017 | 33.03 | 33.13 | 32.91 | 33.09 | 693,466 | +0.29(+0.88%) |
Dec 30, 2016 | 32.80 | 32.80 | 32.80 | 0 | +0.29(+0.89%) | |
Dec 29, 2016 | 32.46 | 32.58 | 32.37 | 32.51 | 628,681 | +0.36(+1.13%) |
Dec 28, 2016 | 32.35 | 32.47 | 32.15 | 32.15 | 295,669 | -0.30(-0.91%) |
Dec 27, 2016 | 32.38 | 32.53 | 32.38 | 32.44 | 222,466 | +0.05(+0.15%) |
Dec 23, 2016 | 32.40 | 32.40 | 32.40 | 0 | +0.03(+0.10%) | |
Dec 22, 2016 | 32.68 | 32.68 | 32.35 | 32.36 | 650,439 | -0.07(-0.20%) |
Dec 21, 2016 | 32.52 | 32.62 | 32.41 | 32.43 | 311,886 | -0.09(-0.28%) |
Dec 20, 2016 | 32.38 | 32.54 | 32.31 | 32.52 | 381,228 | +0.54(+1.70%) |
Dec 19, 2016 | 31.93 | 32.03 | 31.79 | 31.97 | 668,239 | -0.51(-1.57%) |
Dec 16, 2016 | 32.63 | 32.63 | 32.39 | 32.49 | 677,907 | +0.06(+0.18%) |
Dec 15, 2016 | 32.11 | 32.64 | 32.11 | 32.43 | 701,543 | -0.04(-0.13%) |
Dec 14, 2016 | 32.80 | 32.96 | 32.44 | 32.47 | 657,388 | -0.51(-1.55%) |
Dec 13, 2016 | 32.93 | 33.05 | 32.83 | 32.98 | 478,202 | +0.24(+0.73%) |
Dec 12, 2016 | 32.54 | 32.86 | 32.50 | 32.74 | 681,728 | -0.50(-1.51%) |
Dec 09, 2016 | 32.75 | 33.26 | 32.70 | 33.24 | 795,424 | -0.58(-1.71%) |
Dec 08, 2016 | 33.75 | 34.02 | 33.59 | 33.82 | 806,733 | -0.63(-1.84%) |
Dec 07, 2016 | 33.84 | 34.54 | 33.79 | 34.46 | 987,610 | +1.14(+3.41%) |
Dec 06, 2016 | 33.10 | 33.35 | 32.91 | 33.32 | 656,810 | +0.16(+0.50%) |
Dec 05, 2016 | 33.05 | 33.29 | 32.98 | 33.15 | 1,151,307 | +0.65(+2.00%) |
Dec 02, 2016 | 32.50 | 32.66 | 32.34 | 32.50 | 827,872 | -0.04(-0.13%) |
Dec 01, 2016 | 32.36 | 32.74 | 32.30 | 32.54 | 906,166 | +0.79(+2.49%) |
Nov 30, 2016 | 31.93 | 31.99 | 31.69 | 31.75 | 736,019 | +0.03(+0.10%) |
Nov 29, 2016 | 31.70 | 31.91 | 31.68 | 31.72 | 572,256 | +0.34(+1.08%) |
Nov 28, 2016 | 31.69 | 31.71 | 31.32 | 31.38 | 567,212 | -0.53(-1.65%) |
Nov 25, 2016 | 31.79 | 31.91 | 31.69 | 31.91 | 294,846 | +0.28(+0.89%) |
Nov 23, 2016 | 31.63 | 31.63 | 31.63 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 31.65 | 31.69 | 31.49 | 31.63 | 624,005 | +0.34(+1.08%) |
Nov 21, 2016 | 31.13 | 31.33 | 31.03 | 31.29 | 598,301 | +0.41(+1.33%) |
Nov 18, 2016 | 31.29 | 31.46 | 30.76 | 30.88 | 965,870 | -0.33(-1.06%) |
Nov 17, 2016 | 30.83 | 31.32 | 30.75 | 31.21 | 719,735 | -0.07(-0.21%) |
Nov 16, 2016 | 31.60 | 31.63 | 31.16 | 31.27 | 746,236 | -0.30(-0.97%) |
Nov 15, 2016 | 31.09 | 31.59 | 30.95 | 31.58 | 723,372 | +0.32(+1.03%) |
Nov 14, 2016 | 31.24 | 31.49 | 30.96 | 31.26 | 767,787 | +0.36(+1.17%) |
Nov 11, 2016 | 30.80 | 30.95 | 30.57 | 30.89 | 807,525 | -0.86(-2.70%) |
Nov 10, 2016 | 31.55 | 32.06 | 30.99 | 31.75 | 2,071,395 | +2.32(+7.90%) |
Nov 09, 2016 | 28.15 | 29.57 | 28.11 | 29.43 | 971,429 | +1.59(+5.72%) |
Nov 08, 2016 | 27.60 | 27.98 | 27.52 | 27.84 | 464,491 | +0.19(+0.69%) |
Nov 07, 2016 | 27.55 | 27.73 | 27.46 | 27.65 | 609,286 | +0.82(+3.07%) |
Nov 04, 2016 | 27.09 | 27.25 | 26.81 | 26.82 | 740,423 | -0.73(-2.66%) |
Nov 03, 2016 | 27.89 | 27.94 | 27.52 | 27.56 | 1,076,158 | +0.46(+1.70%) |
Nov 02, 2016 | 27.50 | 27.59 | 27.00 | 27.09 | 671,760 | -0.16(-0.60%) |
Nov 01, 2016 | 27.42 | 27.45 | 27.10 | 27.26 | 1,076,302 | +0.28(+1.04%) |
Oct 31, 2016 | 27.28 | 27.28 | 26.94 | 26.98 | 888,681 | -0.34(-1.24%) |
Oct 28, 2016 | 28.03 | 28.09 | 27.26 | 27.32 | 1,571,082 | -0.82(-2.90%) |
Oct 27, 2016 | 28.15 | 28.29 | 28.06 | 28.13 | 595,686 | -0.07(-0.23%) |
Oct 26, 2016 | 27.94 | 28.35 | 27.93 | 28.20 | 437,539 | -0.04(-0.15%) |
Oct 25, 2016 | 28.39 | 28.40 | 28.11 | 28.24 | 642,800 | -0.08(-0.29%) |
Oct 24, 2016 | 28.54 | 28.54 | 28.24 | 28.32 | 478,774 | +0.22(+0.79%) |
Oct 21, 2016 | 27.88 | 28.14 | 27.84 | 28.10 | 596,836 | -0.33(-1.16%) |
Oct 20, 2016 | 28.22 | 28.57 | 28.20 | 28.43 | 954,582 | +0.13(+0.47%) |
Oct 19, 2016 | 28.09 | 28.39 | 28.07 | 28.30 | 648,767 | +0.21(+0.76%) |
Oct 18, 2016 | 28.12 | 28.18 | 27.91 | 28.08 | 568,465 | +0.44(+1.58%) |
Oct 17, 2016 | 27.75 | 27.89 | 27.55 | 27.65 | 797,525 | -0.35(-1.24%) |
Oct 14, 2016 | 28.29 | 28.37 | 27.95 | 27.99 | 772,744 | -0.14(-0.50%) |
Oct 13, 2016 | 27.89 | 28.26 | 27.74 | 28.13 | 1,131,582 | -1.06(-3.61%) |
Oct 12, 2016 | 29.33 | 29.47 | 29.09 | 29.19 | 1,266,738 | +0.26(+0.91%) |
Oct 11, 2016 | 29.36 | 29.44 | 28.82 | 28.92 | 756,928 | -0.65(-2.20%) |
Oct 10, 2016 | 29.53 | 29.71 | 29.50 | 29.58 | 523,019 | -0.16(-0.55%) |
Oct 07, 2016 | 29.86 | 29.88 | 29.48 | 29.74 | 664,075 | -0.25(-0.82%) |
Oct 06, 2016 | 30.20 | 30.24 | 29.92 | 29.99 | 448,870 | -0.23(-0.76%) |
Oct 05, 2016 | 30.19 | 30.37 | 30.10 | 30.22 | 964,519 | +0.56(+1.89%) |
Oct 04, 2016 | 30.08 | 30.10 | 29.54 | 29.66 | 1,192,049 | +0.05(+0.17%) |
Oct 03, 2016 | 29.53 | 29.73 | 29.39 | 29.61 | 695,778 | +0.17(+0.59%) |
Sep 30, 2016 | 29.35 | 29.58 | 29.20 | 29.44 | 1,228,746 | +0.07(+0.25%) |
Sep 29, 2016 | 30.11 | 30.13 | 29.18 | 29.36 | 854,055 | -0.66(-2.20%) |
Sep 28, 2016 | 29.95 | 30.07 | 29.60 | 30.02 | 992,222 | +0.59(+1.99%) |
Sep 27, 2016 | 29.02 | 29.49 | 28.97 | 29.44 | 1,082,631 | +0.02(+0.06%) |
Sep 26, 2016 | 29.43 | 29.59 | 29.25 | 29.42 | 850,891 | -0.61(-2.03%) |
Sep 23, 2016 | 30.19 | 30.32 | 29.96 | 30.03 | 733,337 | -0.54(-1.75%) |
Sep 22, 2016 | 30.92 | 30.99 | 30.52 | 30.57 | 894,309 | +0.35(+1.15%) |
Sep 21, 2016 | 29.99 | 30.27 | 29.83 | 30.22 | 980,259 | +0.70(+2.37%) |
Sep 20, 2016 | 29.81 | 29.87 | 29.44 | 29.52 | 706,087 | -0.02(-0.06%) |
Sep 19, 2016 | 29.70 | 29.83 | 29.44 | 29.53 | 679,297 | +0.30(+1.04%) |
Sep 16, 2016 | 29.36 | 29.43 | 29.14 | 29.23 | 996,758 | -0.80(-2.66%) |
Sep 15, 2016 | 29.56 | 30.10 | 29.50 | 30.03 | 1,046,394 | +0.59(+2.02%) |
Sep 14, 2016 | 29.48 | 29.64 | 29.37 | 29.44 | 1,456,551 | +0.23(+0.79%) |
Sep 13, 2016 | 29.62 | 29.68 | 29.04 | 29.20 | 1,765,961 | -1.44(-4.71%) |
Sep 12, 2016 | 29.91 | 30.69 | 29.90 | 30.65 | 1,465,253 | +0.18(+0.60%) |
Sep 09, 2016 | 30.71 | 30.77 | 30.41 | 30.47 | 1,215,682 | -0.28(-0.91%) |
Sep 08, 2016 | 30.56 | 30.92 | 30.54 | 30.75 | 1,096,366 | -0.19(-0.61%) |
Sep 07, 2016 | 31.05 | 31.17 | 30.87 | 30.94 | 711,954 | -0.16(-0.50%) |
Sep 06, 2016 | 31.20 | 31.22 | 30.94 | 31.09 | 1,287,298 | +0.12(+0.37%) |
Sep 02, 2016 | 30.80 | 30.98 | 30.98 | 30.98 | 1,539,852 | +0.82(+2.73%) |
Sep 01, 2016 | 30.22 | 30.25 | 29.80 | 30.15 | 1,289,482 | +0.35(+1.19%) |
Aug 31, 2016 | 29.85 | 29.96 | 29.60 | 29.80 | 1,228,010 | +0.24(+0.81%) |
Aug 30, 2016 | 29.52 | 29.64 | 29.43 | 29.56 | 997,371 | +0.00(+0.00%) |
Aug 29, 2016 | 29.11 | 29.64 | 29.08 | 29.56 | 498,609 | +0.30(+1.04%) |
Aug 26, 2016 | 29.60 | 29.86 | 29.03 | 29.25 | 1,625,026 | -0.40(-1.33%) |
Aug 25, 2016 | 29.59 | 29.69 | 29.49 | 29.65 | 899,129 | -0.12(-0.39%) |
Aug 24, 2016 | 29.99 | 30.11 | 29.71 | 29.77 | 851,045 | -0.33(-1.11%) |
Aug 23, 2016 | 30.19 | 30.33 | 30.08 | 30.10 | 600,287 | +0.29(+0.96%) |
Aug 22, 2016 | 29.63 | 29.89 | 29.50 | 29.81 | 630,432 | +0.10(+0.33%) |
Aug 19, 2016 | 29.38 | 29.74 | 29.27 | 29.72 | 962,270 | -0.41(-1.36%) |
Aug 18, 2016 | 30.15 | 30.21 | 29.98 | 30.12 | 686,978 | +0.04(+0.14%) |
Aug 17, 2016 | 29.72 | 30.12 | 29.67 | 30.08 | 1,046,448 | -0.20(-0.67%) |
Aug 16, 2016 | 30.16 | 30.38 | 30.11 | 30.29 | 1,925,344 | -0.16(-0.54%) |
Aug 15, 2016 | 30.19 | 30.53 | 30.18 | 30.45 | 1,562,958 | +0.37(+1.22%) |
Aug 12, 2016 | 30.10 | 30.18 | 29.96 | 30.08 | 654,721 | -0.03(-0.11%) |
Aug 11, 2016 | 30.08 | 30.19 | 29.94 | 30.12 | 864,926 | +0.04(+0.14%) |
Aug 10, 2016 | 30.33 | 30.50 | 30.03 | 30.07 | 1,168,239 | +0.47(+1.60%) |
Aug 09, 2016 | 29.48 | 29.76 | 29.44 | 29.60 | 731,522 | -0.14(-0.47%) |
Aug 08, 2016 | 29.87 | 29.88 | 29.64 | 29.74 | 794,963 | +0.30(+1.03%) |
Aug 05, 2016 | 29.00 | 29.47 | 28.97 | 29.44 | 972,357 | +0.42(+1.44%) |
Aug 04, 2016 | 29.11 | 29.17 | 28.90 | 29.02 | 1,134,967 | +0.34(+1.20%) |
Aug 03, 2016 | 28.46 | 28.69 | 28.34 | 28.68 | 1,098,744 | +0.06(+0.20%) |
Aug 02, 2016 | 28.80 | 28.80 | 28.42 | 28.62 | 884,773 | +0.21(+0.75%) |
Aug 01, 2016 | 28.53 | 28.82 | 28.34 | 28.41 | 686,558 | -0.44(-1.53%) |
Jul 29, 2016 | 28.83 | 29.11 | 28.70 | 28.85 | 747,803 | +0.60(+2.11%) |
Jul 28, 2016 | 28.18 | 28.31 | 28.07 | 28.25 | 816,799 | -0.50(-1.73%) |
Jul 27, 2016 | 28.95 | 28.96 | 28.51 | 28.75 | 1,045,995 | +0.13(+0.46%) |
Jul 26, 2016 | 28.70 | 28.89 | 28.44 | 28.62 | 656,719 | -0.09(-0.31%) |
Jul 25, 2016 | 28.69 | 28.89 | 28.60 | 28.71 | 534,226 | +0.07(+0.26%) |
Jul 22, 2016 | 28.65 | 28.68 | 28.42 | 28.64 | 497,593 | +0.01(+0.03%) |
Jul 21, 2016 | 28.75 | 28.96 | 28.56 | 28.63 | 814,047 | -0.10(-0.34%) |
Jul 20, 2016 | 28.70 | 28.83 | 28.53 | 28.73 | 806,419 | +0.64(+2.27%) |
Jul 19, 2016 | 28.14 | 28.29 | 28.00 | 28.09 | 874,861 | -0.22(-0.78%) |
Jul 18, 2016 | 28.14 | 28.60 | 27.98 | 28.31 | 797,608 | +0.46(+1.64%) |
Jul 15, 2016 | 28.18 | 28.19 | 27.69 | 27.85 | 1,016,527 | -0.51(-1.79%) |
Jul 14, 2016 | 28.09 | 28.55 | 28.07 | 28.36 | 1,218,513 | +0.65(+2.36%) |
Jul 13, 2016 | 28.01 | 28.16 | 27.64 | 27.71 | 1,030,374 | -0.24(-0.85%) |
Jul 12, 2016 | 27.73 | 28.02 | 27.53 | 27.94 | 1,738,374 | +1.60(+6.08%) |
Jul 11, 2016 | 26.33 | 26.51 | 26.25 | 26.34 | 1,201,364 | +0.47(+1.83%) |
Jul 08, 2016 | 26.17 | 24.98 | 25.83 | 25.87 | 1,485,504 | +0.89(+3.56%) |
Jul 07, 2016 | 25.45 | 25.56 | 24.78 | 24.98 | 1,177,677 | +0.04(+0.16%) |
Jul 06, 2016 | 24.39 | 24.96 | 24.17 | 24.94 | 2,437,583 | -0.77(-2.99%) |
Jul 05, 2016 | 25.80 | 25.88 | 25.61 | 25.70 | 1,618,478 | -2.21(-7.90%) |
Jul 01, 2016 | 27.89 | 27.91 | 27.91 | 27.91 | 919,924 | +0.13(+0.47%) |
Jun 30, 2016 | 27.00 | 27.79 | 26.89 | 27.78 | 1,526,967 | +0.19(+0.68%) |
Jun 29, 2016 | 27.22 | 27.93 | 26.95 | 27.59 | 1,784,962 | +0.99(+3.71%) |
Jun 28, 2016 | 26.79 | 26.91 | 25.93 | 26.60 | 2,114,814 | +2.65(+11.05%) |
Jun 27, 2016 | 24.51 | 24.65 | 23.80 | 23.96 | 2,895,337 | -3.38(-12.37%) |
Jun 24, 2016 | 27.93 | 29.00 | 27.34 | 27.34 | 2,626,637 | -5.66(-17.15%) |
Jun 23, 2016 | 32.72 | 33.01 | 32.17 | 33.00 | 1,022,000 | +1.37(+4.34%) |
Jun 22, 2016 | 31.70 | 32.17 | 31.60 | 31.63 | 891,266 | +0.19(+0.60%) |
Jun 21, 2016 | 31.30 | 31.72 | 31.12 | 31.44 | 1,188,266 | +0.91(+3.00%) |
Jun 20, 2016 | 30.95 | 30.99 | 30.52 | 30.52 | 1,573,319 | +1.53(+5.27%) |
Jun 17, 2016 | 28.82 | 29.03 | 28.61 | 29.00 | 1,142,414 | +0.74(+2.60%) |
Jun 16, 2016 | 27.55 | 28.28 | 27.25 | 28.26 | 950,207 | +0.42(+1.50%) |
Jun 15, 2016 | 27.84 | 28.28 | 27.69 | 27.84 | 844,086 | +0.08(+0.29%) |
Jun 14, 2016 | 28.17 | 28.38 | 27.58 | 27.76 | 1,132,459 | -0.72(-2.52%) |
Jun 13, 2016 | 28.55 | 28.90 | 28.40 | 28.48 | 892,249 | -0.51(-1.75%) |
Jun 10, 2016 | 29.28 | 29.36 | 28.76 | 28.99 | 1,226,001 | -1.65(-5.39%) |
Jun 09, 2016 | 30.73 | 30.74 | 30.52 | 30.64 | 617,330 | -0.69(-2.22%) |
Jun 08, 2016 | 31.21 | 31.39 | 31.16 | 31.33 | 394,732 | -0.11(-0.34%) |
Jun 07, 2016 | 31.68 | 31.86 | 31.43 | 31.44 | 548,750 | -0.33(-1.05%) |
Jun 06, 2016 | 31.72 | 32.05 | 31.71 | 31.77 | 381,282 | +0.04(+0.13%) |
Jun 03, 2016 | 31.77 | 31.80 | 31.20 | 31.73 | 464,580 | -0.40(-1.25%) |
Jun 02, 2016 | 31.94 | 32.14 | 31.83 | 32.13 | 502,822 | +0.11(+0.36%) |
Jun 01, 2016 | 31.51 | 32.07 | 31.44 | 32.02 | 831,339 | -0.70(-2.15%) |
May 31, 2016 | 33.17 | 33.37 | 32.49 | 32.72 | 1,204,062 | -0.60(-1.79%) |
May 27, 2016 | 33.15 | 33.32 | 33.32 | 33.32 | 314,885 | +0.13(+0.39%) |
May 26, 2016 | 33.34 | 33.46 | 33.12 | 33.19 | 454,934 | -0.47(-1.41%) |
May 25, 2016 | 33.65 | 34.01 | 33.56 | 33.66 | 705,319 | +0.47(+1.43%) |
May 24, 2016 | 32.37 | 33.23 | 32.36 | 33.19 | 1,312,326 | +1.89(+6.03%) |
May 23, 2016 | 31.31 | 31.47 | 31.18 | 31.30 | 695,594 | -0.25(-0.80%) |
May 20, 2016 | 31.55 | 31.77 | 31.47 | 31.55 | 415,418 | +0.45(+1.44%) |
May 19, 2016 | 31.25 | 31.37 | 30.89 | 31.10 | 556,880 | -0.11(-0.37%) |
May 18, 2016 | 30.79 | 31.38 | 30.67 | 31.22 | 681,109 | +0.91(+3.02%) |
May 17, 2016 | 30.62 | 30.65 | 30.22 | 30.30 | 439,425 | +0.15(+0.49%) |
May 16, 2016 | 29.76 | 30.25 | 29.76 | 30.16 | 401,844 | +0.38(+1.26%) |
May 13, 2016 | 29.92 | 30.13 | 29.71 | 29.78 | 468,968 | -0.51(-1.67%) |
May 12, 2016 | 30.65 | 30.77 | 30.13 | 30.29 | 321,922 | -0.43(-1.41%) |
May 11, 2016 | 30.87 | 31.05 | 30.72 | 30.72 | 438,432 | -0.32(-1.03%) |
May 10, 2016 | 30.83 | 31.13 | 30.79 | 31.04 | 446,187 | +0.24(+0.80%) |
May 09, 2016 | 30.77 | 30.97 | 30.63 | 30.79 | 730,979 | -0.13(-0.42%) |
May 06, 2016 | 30.49 | 30.96 | 30.46 | 30.92 | 340,557 | -0.03(-0.11%) |
May 05, 2016 | 30.93 | 31.10 | 30.81 | 30.96 | 515,194 | -0.20(-0.66%) |
May 04, 2016 | 31.02 | 31.25 | 30.95 | 31.16 | 464,511 | -0.51(-1.62%) |
May 03, 2016 | 31.89 | 31.91 | 31.50 | 31.68 | 398,687 | -0.82(-2.51%) |