Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.99 | 43.04 | 41.61 | 41.81 | 130,271 | -1.03(-2.41%) |
Apr 27, 2017 | 42.65 | 43.04 | 42.30 | 42.84 | 72,091 | +0.10(+0.23%) |
Apr 26, 2017 | 41.96 | 43.04 | 41.96 | 42.74 | 130,169 | +0.54(+1.28%) |
Apr 25, 2017 | 42.20 | 42.42 | 42.01 | 42.20 | 95,583 | +0.49(+1.18%) |
Apr 24, 2017 | 41.46 | 42.01 | 41.32 | 41.71 | 95,547 | +1.08(+2.67%) |
Apr 21, 2017 | 40.33 | 40.87 | 39.94 | 40.63 | 103,041 | +0.15(+0.36%) |
Apr 20, 2017 | 39.64 | 40.63 | 39.64 | 40.48 | 93,742 | +0.98(+2.49%) |
Apr 19, 2017 | 39.84 | 40.09 | 39.40 | 39.49 | 74,009 | -0.15(-0.37%) |
Apr 18, 2017 | 38.76 | 39.79 | 38.76 | 39.64 | 170,817 | +0.25(+0.62%) |
Apr 17, 2017 | 39.79 | 39.99 | 38.85 | 39.40 | 166,242 | -0.39(-0.99%) |
Apr 13, 2017 | 40.33 | 40.82 | 39.64 | 39.79 | 96,214 | -0.64(-1.58%) |
Apr 12, 2017 | 42.40 | 42.40 | 40.38 | 40.43 | 89,924 | -2.07(-4.87%) |
Apr 11, 2017 | 41.81 | 42.65 | 41.56 | 42.50 | 73,567 | +0.54(+1.29%) |
Apr 10, 2017 | 41.51 | 42.20 | 41.12 | 41.96 | 83,303 | +0.39(+0.95%) |
Apr 07, 2017 | 42.55 | 42.74 | 41.37 | 41.56 | 279,932 | -1.08(-2.54%) |
Apr 06, 2017 | 41.81 | 42.65 | 41.41 | 42.65 | 122,709 | +0.98(+2.36%) |
Apr 05, 2017 | 42.30 | 42.95 | 41.51 | 41.66 | 125,070 | -0.20(-0.47%) |
Apr 04, 2017 | 40.73 | 41.86 | 40.73 | 41.86 | 121,503 | +0.98(+2.41%) |
Apr 03, 2017 | 41.76 | 41.96 | 40.38 | 40.87 | 83,165 | -0.84(-2.01%) |
Mar 31, 2017 | 41.56 | 42.05 | 41.32 | 41.71 | 115,776 | +0.15(+0.36%) |
Mar 30, 2017 | 41.22 | 41.86 | 41.22 | 41.56 | 73,663 | +0.39(+0.96%) |
Mar 29, 2017 | 41.66 | 41.76 | 40.87 | 41.17 | 84,937 | -0.59(-1.42%) |
Mar 28, 2017 | 40.82 | 41.86 | 40.68 | 41.76 | 112,539 | +0.69(+1.68%) |
Mar 27, 2017 | 40.28 | 41.22 | 39.69 | 41.07 | 95,082 | +0.39(+0.97%) |
Mar 24, 2017 | 41.12 | 41.46 | 40.23 | 40.68 | 72,095 | -0.30(-0.72%) |
Mar 23, 2017 | 40.28 | 41.12 | 40.18 | 40.97 | 123,264 | +0.64(+1.59%) |
Mar 22, 2017 | 41.02 | 41.71 | 40.04 | 40.33 | 153,729 | -0.69(-1.68%) |
Mar 21, 2017 | 42.25 | 42.25 | 40.97 | 41.02 | 158,659 | -1.03(-2.46%) |
Mar 20, 2017 | 41.71 | 42.25 | 41.61 | 42.05 | 103,991 | +0.44(+1.07%) |
Mar 17, 2017 | 41.12 | 41.83 | 40.73 | 41.61 | 233,701 | +0.69(+1.68%) |
Mar 16, 2017 | 41.32 | 41.41 | 40.77 | 40.92 | 79,028 | -0.25(-0.60%) |
Mar 15, 2017 | 40.58 | 41.32 | 40.24 | 41.17 | 81,976 | +0.89(+2.20%) |
Mar 14, 2017 | 40.87 | 40.92 | 40.18 | 40.28 | 62,907 | -1.03(-2.50%) |
Mar 13, 2017 | 41.75 | 41.12 | 41.32 | 57,936 | +0.20(+0.48%) | |
Mar 10, 2017 | 40.82 | 41.32 | 40.38 | 41.12 | 142,335 | +0.74(+1.83%) |
Mar 09, 2017 | 40.82 | 41.37 | 40.38 | 40.38 | 73,033 | -0.59(-1.44%) |
Mar 08, 2017 | 42.30 | 42.50 | 40.97 | 40.97 | 80,644 | -1.18(-2.80%) |
Mar 07, 2017 | 42.50 | 42.60 | 42.03 | 42.15 | 101,447 | -0.54(-1.27%) |
Mar 06, 2017 | 42.94 | 43.24 | 42.55 | 42.70 | 83,135 | -0.74(-1.70%) |
Mar 03, 2017 | 44.02 | 44.37 | 43.34 | 43.43 | 100,370 | -0.59(-1.34%) |
Mar 02, 2017 | 45.11 | 45.11 | 43.68 | 44.02 | 151,057 | -0.98(-2.19%) |
Mar 01, 2017 | 43.58 | 45.16 | 43.19 | 45.01 | 246,493 | +1.82(+4.22%) |
Feb 28, 2017 | 43.63 | 44.12 | 42.94 | 43.19 | 232,637 | -0.39(-0.90%) |
Feb 27, 2017 | 41.86 | 43.93 | 41.76 | 43.58 | 184,382 | +1.58(+3.75%) |
Feb 24, 2017 | 42.10 | 42.74 | 41.96 | 42.01 | 105,454 | -0.59(-1.39%) |
Feb 23, 2017 | 42.25 | 43.19 | 41.86 | 42.60 | 154,020 | -0.39(-0.92%) |
Feb 22, 2017 | 42.55 | 42.99 | 42.35 | 42.99 | 139,317 | +0.10(+0.23%) |
Feb 21, 2017 | 42.45 | 43.53 | 42.45 | 42.89 | 141,466 | +0.69(+1.63%) |
Feb 17, 2017 | 42.20 | 42.20 | 42.20 | 0 | -0.54(-1.27%) | |
Feb 16, 2017 | 42.99 | 43.08 | 42.30 | 42.74 | 96,522 | -0.25(-0.57%) |
Feb 15, 2017 | 42.35 | 43.24 | 42.35 | 42.99 | 74,642 | +0.30(+0.69%) |
Feb 14, 2017 | 43.38 | 43.63 | 42.15 | 42.70 | 95,736 | -0.69(-1.59%) |
Feb 13, 2017 | 42.89 | 43.68 | 42.89 | 43.38 | 204,070 | +0.89(+2.09%) |
Feb 10, 2017 | 42.15 | 43.09 | 41.98 | 42.50 | 230,735 | +0.74(+1.77%) |
Feb 09, 2017 | 41.12 | 41.91 | 40.93 | 41.76 | 136,786 | +0.74(+1.80%) |
Feb 08, 2017 | 40.97 | 41.37 | 40.38 | 41.02 | 152,455 | +0.20(+0.48%) |
Feb 07, 2017 | 40.77 | 41.32 | 40.48 | 40.82 | 152,913 | -0.10(-0.24%) |
Feb 06, 2017 | 41.66 | 41.86 | 40.82 | 40.92 | 84,686 | -0.89(-2.12%) |
Feb 03, 2017 | 41.27 | 42.01 | 40.73 | 41.81 | 145,812 | +0.84(+2.04%) |
Feb 02, 2017 | 41.02 | 41.17 | 40.28 | 40.97 | 108,040 | -0.05(-0.12%) |
Feb 01, 2017 | 40.23 | 41.29 | 40.23 | 41.02 | 139,155 | +1.18(+2.97%) |
Jan 31, 2017 | 40.43 | 40.77 | 39.40 | 39.84 | 141,807 | -0.49(-1.22%) |
Jan 30, 2017 | 40.82 | 40.90 | 39.44 | 40.33 | 135,819 | -0.84(-2.03%) |
Jan 27, 2017 | 41.61 | 41.76 | 41.07 | 41.17 | 92,368 | -0.39(-0.95%) |
Jan 26, 2017 | 41.66 | 41.96 | 41.41 | 41.56 | 130,280 | -0.15(-0.35%) |
Jan 25, 2017 | 42.15 | 42.70 | 41.61 | 41.71 | 221,120 | -0.20(-0.47%) |
Jan 24, 2017 | 40.87 | 42.15 | 40.85 | 41.91 | 248,154 | +1.43(+3.53%) |
Jan 23, 2017 | 40.13 | 40.48 | 39.64 | 40.48 | 100,213 | +0.39(+0.98%) |
Jan 20, 2017 | 39.79 | 40.28 | 39.49 | 40.09 | 126,763 | +0.39(+0.99%) |
Jan 19, 2017 | 39.89 | 39.99 | 39.20 | 39.69 | 75,003 | -0.15(-0.37%) |
Jan 18, 2017 | 39.49 | 39.99 | 39.49 | 39.84 | 78,737 | +0.30(+0.75%) |
Jan 17, 2017 | 40.18 | 40.33 | 39.30 | 39.54 | 119,396 | -0.59(-1.47%) |
Jan 13, 2017 | 40.13 | 40.13 | 40.13 | 0 | +0.54(+1.37%) | |
Jan 12, 2017 | 39.49 | 39.69 | 38.51 | 39.59 | 124,653 | +0.20(+0.50%) |
Jan 11, 2017 | 39.40 | 39.59 | 39.00 | 39.40 | 117,326 | +0.00(+0.00%) |
Jan 10, 2017 | 39.10 | 39.64 | 38.95 | 39.40 | 168,196 | +0.54(+1.39%) |
Jan 09, 2017 | 39.64 | 39.84 | 38.80 | 38.85 | 114,327 | -0.79(-1.99%) |
Jan 06, 2017 | 40.48 | 40.73 | 39.54 | 39.64 | 63,823 | -0.74(-1.83%) |
Jan 05, 2017 | 40.97 | 41.41 | 39.99 | 40.38 | 140,838 | -0.64(-1.56%) |
Jan 04, 2017 | 40.53 | 41.37 | 40.04 | 41.02 | 170,808 | +0.98(+2.46%) |
Jan 03, 2017 | 39.59 | 40.82 | 39.15 | 40.04 | 147,185 | +0.34(+0.87%) |
Dec 30, 2016 | 39.69 | 39.69 | 39.69 | 0 | -0.30(-0.74%) | |
Dec 29, 2016 | 40.68 | 40.92 | 39.69 | 39.99 | 79,383 | -0.74(-1.81%) |
Dec 28, 2016 | 40.77 | 41.37 | 40.18 | 40.73 | 121,636 | -0.15(-0.36%) |
Dec 27, 2016 | 40.48 | 41.36 | 40.38 | 40.87 | 59,678 | +0.44(+1.10%) |
Dec 23, 2016 | 40.43 | 40.43 | 40.43 | 0 | +0.05(+0.12%) | |
Dec 22, 2016 | 41.12 | 41.22 | 40.13 | 40.38 | 61,557 | -0.74(-1.80%) |
Dec 21, 2016 | 40.82 | 41.46 | 40.43 | 41.12 | 107,712 | +0.15(+0.36%) |
Dec 20, 2016 | 40.77 | 41.27 | 40.43 | 40.97 | 114,895 | +0.30(+0.73%) |
Dec 19, 2016 | 40.04 | 41.07 | 39.69 | 40.68 | 97,523 | +0.69(+1.72%) |
Dec 16, 2016 | 41.22 | 41.27 | 39.84 | 39.99 | 558,491 | -1.23(-2.99%) |
Dec 15, 2016 | 39.89 | 41.27 | 39.77 | 41.22 | 126,626 | +1.03(+2.57%) |
Dec 14, 2016 | 40.48 | 40.92 | 39.55 | 40.18 | 84,087 | -0.54(-1.33%) |
Dec 13, 2016 | 40.97 | 41.17 | 40.33 | 40.73 | 89,474 | -0.10(-0.24%) |
Dec 12, 2016 | 41.17 | 41.37 | 40.23 | 40.82 | 77,745 | -0.30(-0.72%) |
Dec 09, 2016 | 42.05 | 42.05 | 40.73 | 41.12 | 90,883 | -0.59(-1.42%) |
Dec 08, 2016 | 40.77 | 42.01 | 40.68 | 41.71 | 154,507 | +1.08(+2.67%) |
Dec 07, 2016 | 40.38 | 40.63 | 39.59 | 40.63 | 165,676 | +0.30(+0.73%) |
Dec 06, 2016 | 40.38 | 40.87 | 39.99 | 40.33 | 117,320 | -0.15(-0.37%) |
Dec 05, 2016 | 39.59 | 40.48 | 39.49 | 40.48 | 144,779 | +1.43(+3.66%) |
Dec 02, 2016 | 38.16 | 39.20 | 37.97 | 39.05 | 107,772 | +1.03(+2.72%) |
Dec 01, 2016 | 38.16 | 38.71 | 37.62 | 38.02 | 92,286 | +0.25(+0.65%) |
Nov 30, 2016 | 38.66 | 39.15 | 37.77 | 37.77 | 208,502 | -0.39(-1.03%) |
Nov 29, 2016 | 37.72 | 39.00 | 37.08 | 38.16 | 111,948 | -0.69(-1.77%) |
Nov 28, 2016 | 39.64 | 39.74 | 38.66 | 38.85 | 117,368 | -0.89(-2.23%) |
Nov 25, 2016 | 39.99 | 39.99 | 39.44 | 39.74 | 41,927 | -0.15(-0.37%) |
Nov 23, 2016 | 39.89 | 39.89 | 39.89 | 0 | +1.13(+2.92%) | |
Nov 22, 2016 | 38.41 | 38.85 | 37.92 | 38.76 | 182,798 | +0.30(+0.77%) |
Nov 21, 2016 | 37.52 | 38.76 | 37.38 | 38.46 | 149,356 | +1.28(+3.44%) |
Nov 18, 2016 | 37.18 | 37.23 | 35.95 | 37.18 | 139,937 | +0.15(+0.40%) |
Nov 17, 2016 | 37.28 | 37.62 | 36.74 | 37.03 | 135,841 | -0.25(-0.66%) |
Nov 16, 2016 | 35.95 | 37.67 | 35.90 | 37.28 | 154,503 | +1.33(+3.70%) |
Nov 15, 2016 | 36.00 | 36.15 | 35.41 | 35.95 | 148,296 | -0.39(-1.08%) |
Nov 14, 2016 | 36.19 | 37.03 | 35.60 | 36.34 | 242,635 | +0.49(+1.37%) |
Nov 11, 2016 | 35.51 | 36.64 | 35.43 | 35.85 | 199,808 | +0.49(+1.39%) |
Nov 10, 2016 | 34.52 | 36.15 | 34.22 | 35.36 | 243,535 | +0.98(+2.87%) |
Nov 09, 2016 | 31.81 | 34.37 | 31.81 | 34.37 | 154,240 | +2.07(+6.40%) |
Nov 08, 2016 | 32.21 | 33.14 | 32.16 | 32.30 | 209,589 | +0.34(+1.08%) |
Nov 07, 2016 | 31.71 | 32.90 | 31.71 | 31.96 | 246,201 | +0.84(+2.69%) |
Nov 04, 2016 | 32.94 | 33.34 | 30.93 | 31.12 | 250,711 | -1.82(-5.53%) |
Nov 03, 2016 | 33.93 | 33.93 | 31.96 | 32.94 | 118,673 | +1.28(+4.04%) |
Nov 02, 2016 | 31.22 | 31.81 | 31.22 | 31.66 | 96,523 | +0.30(+0.94%) |
Nov 01, 2016 | 32.50 | 32.50 | 30.83 | 31.37 | 97,573 | -0.89(-2.75%) |
Oct 31, 2016 | 31.76 | 32.30 | 31.30 | 32.26 | 73,780 | +0.44(+1.39%) |
Oct 28, 2016 | 31.42 | 31.86 | 31.37 | 31.81 | 75,483 | +0.44(+1.41%) |
Oct 27, 2016 | 32.30 | 32.30 | 31.27 | 31.37 | 65,841 | -0.64(-2.00%) |
Oct 26, 2016 | 32.80 | 33.39 | 31.91 | 32.01 | 104,186 | -1.03(-3.13%) |
Oct 25, 2016 | 33.04 | 33.58 | 32.75 | 33.04 | 41,481 | -0.15(-0.45%) |
Oct 24, 2016 | 33.73 | 33.94 | 33.04 | 33.19 | 73,559 | -0.17(-0.50%) |
Oct 21, 2016 | 33.28 | 33.62 | 32.42 | 33.36 | 95,751 | -0.27(-0.79%) |
Oct 20, 2016 | 32.46 | 33.68 | 32.41 | 33.62 | 87,214 | +1.10(+3.39%) |
Oct 19, 2016 | 32.14 | 32.91 | 31.63 | 32.52 | 57,179 | +0.58(+1.82%) |
Oct 18, 2016 | 32.15 | 32.52 | 31.64 | 31.94 | 63,163 | +0.16(+0.50%) |
Oct 17, 2016 | 31.54 | 32.14 | 31.46 | 31.78 | 44,005 | +0.15(+0.47%) |
Oct 14, 2016 | 31.70 | 32.33 | 31.61 | 31.63 | 66,901 | +0.13(+0.41%) |
Oct 13, 2016 | 31.58 | 31.89 | 30.81 | 31.51 | 68,289 | -0.54(-1.69%) |
Oct 12, 2016 | 31.65 | 32.51 | 31.28 | 32.05 | 45,852 | +0.35(+1.12%) |
Oct 11, 2016 | 32.24 | 32.35 | 31.35 | 31.69 | 71,463 | -0.80(-2.46%) |
Oct 10, 2016 | 31.90 | 32.64 | 31.85 | 32.49 | 60,282 | +0.90(+2.84%) |
Oct 07, 2016 | 32.45 | 32.45 | 31.49 | 31.60 | 39,396 | -0.83(-2.55%) |
Oct 06, 2016 | 31.99 | 32.64 | 31.57 | 32.42 | 72,314 | +0.33(+1.04%) |
Oct 05, 2016 | 31.96 | 32.45 | 31.43 | 32.09 | 63,629 | +0.48(+1.53%) |
Oct 04, 2016 | 31.97 | 32.45 | 31.45 | 31.61 | 43,023 | -0.38(-1.20%) |
Oct 03, 2016 | 31.76 | 32.13 | 31.35 | 31.99 | 107,670 | +0.30(+0.93%) |
Sep 30, 2016 | 31.91 | 32.05 | 31.39 | 31.69 | 115,008 | +0.05(+0.16%) |
Sep 29, 2016 | 31.80 | 32.19 | 31.19 | 31.64 | 88,496 | -0.08(-0.25%) |
Sep 28, 2016 | 30.37 | 31.80 | 30.33 | 31.72 | 79,484 | +1.48(+4.88%) |
Sep 27, 2016 | 30.29 | 30.71 | 29.98 | 30.25 | 77,691 | -0.26(-0.84%) |
Sep 26, 2016 | 30.45 | 31.20 | 30.09 | 30.50 | 42,372 | -0.17(-0.55%) |
Sep 23, 2016 | 30.96 | 31.16 | 30.62 | 30.67 | 43,217 | -0.44(-1.42%) |
Sep 22, 2016 | 31.21 | 31.51 | 30.94 | 31.11 | 61,673 | +0.33(+1.09%) |
Sep 21, 2016 | 30.49 | 30.96 | 30.23 | 30.78 | 71,079 | +0.64(+2.12%) |
Sep 20, 2016 | 30.44 | 30.62 | 30.07 | 30.14 | 74,763 | +0.06(+0.20%) |
Sep 19, 2016 | 29.64 | 30.31 | 29.64 | 30.08 | 78,265 | +0.68(+2.31%) |
Sep 16, 2016 | 29.17 | 29.60 | 29.05 | 29.40 | 147,483 | -0.01(-0.03%) |
Sep 15, 2016 | 28.17 | 29.54 | 28.17 | 29.41 | 83,015 | +1.19(+4.22%) |
Sep 14, 2016 | 28.64 | 28.93 | 28.11 | 28.22 | 102,783 | -0.49(-1.72%) |
Sep 13, 2016 | 29.91 | 30.11 | 28.63 | 28.71 | 109,091 | -1.72(-5.66%) |
Sep 12, 2016 | 29.44 | 30.47 | 29.29 | 30.43 | 118,499 | +0.67(+2.25%) |
Sep 09, 2016 | 31.86 | 32.11 | 29.57 | 29.76 | 115,433 | -2.46(-7.64%) |
Sep 08, 2016 | 32.27 | 32.45 | 32.06 | 32.23 | 136,780 | -0.04(-0.12%) |
Sep 07, 2016 | 32.19 | 32.64 | 31.92 | 32.27 | 101,128 | -0.01(-0.03%) |
Sep 06, 2016 | 32.63 | 33.13 | 31.80 | 32.27 | 79,645 | -0.24(-0.73%) |
Sep 02, 2016 | 32.27 | 32.51 | 32.51 | 32.51 | 62,037 | +0.48(+1.51%) |
Sep 01, 2016 | 32.20 | 32.20 | 31.42 | 32.03 | 79,290 | -0.12(-0.37%) |
Aug 31, 2016 | 31.99 | 32.34 | 31.32 | 32.15 | 125,863 | -0.09(-0.27%) |
Aug 30, 2016 | 32.31 | 32.73 | 31.88 | 32.24 | 39,592 | -0.12(-0.37%) |
Aug 29, 2016 | 31.89 | 32.47 | 31.74 | 32.35 | 39,744 | +0.52(+1.64%) |
Aug 26, 2016 | 32.26 | 32.77 | 31.63 | 31.83 | 53,842 | -0.40(-1.25%) |
Aug 25, 2016 | 31.77 | 32.29 | 31.73 | 32.24 | 61,579 | +0.21(+0.65%) |
Aug 24, 2016 | 32.46 | 32.56 | 31.70 | 32.03 | 82,744 | -0.50(-1.54%) |
Aug 23, 2016 | 32.08 | 32.88 | 32.06 | 32.53 | 114,263 | +0.66(+2.07%) |
Aug 22, 2016 | 31.08 | 31.92 | 30.75 | 31.87 | 96,467 | +0.35(+1.12%) |
Aug 19, 2016 | 31.48 | 31.67 | 31.07 | 31.52 | 84,815 | +0.00(+0.00%) |
Aug 18, 2016 | 31.31 | 31.69 | 31.20 | 31.52 | 58,293 | +0.18(+0.57%) |
Aug 17, 2016 | 31.47 | 31.61 | 31.16 | 31.34 | 48,359 | -0.22(-0.69%) |
Aug 16, 2016 | 31.92 | 31.92 | 31.61 | 31.56 | 58,354 | -0.37(-1.17%) |
Aug 15, 2016 | 31.44 | 32.01 | 31.41 | 31.93 | 68,419 | +0.51(+1.63%) |
Aug 12, 2016 | 31.90 | 32.12 | 31.12 | 31.42 | 62,339 | -0.61(-1.91%) |
Aug 11, 2016 | 31.90 | 32.28 | 31.54 | 32.03 | 88,829 | +0.35(+1.12%) |
Aug 10, 2016 | 31.98 | 32.09 | 31.32 | 31.67 | 190,036 | -0.15(-0.46%) |
Aug 09, 2016 | 32.14 | 32.50 | 31.62 | 31.82 | 129,500 | -0.44(-1.37%) |
Aug 08, 2016 | 32.48 | 33.06 | 31.92 | 32.27 | 165,653 | +0.15(+0.46%) |
Aug 05, 2016 | 32.41 | 32.84 | 31.78 | 32.12 | 201,880 | +0.01(+0.03%) |
Aug 04, 2016 | 31.42 | 33.20 | 31.05 | 32.11 | 265,738 | +2.57(+8.70%) |
Aug 03, 2016 | 29.54 | 29.99 | 29.07 | 29.54 | 164,453 | -0.08(-0.27%) |
Aug 02, 2016 | 30.80 | 30.80 | 29.60 | 29.62 | 107,802 | -0.90(-2.94%) |
Aug 01, 2016 | 31.21 | 31.21 | 30.35 | 30.51 | 61,125 | -0.63(-2.02%) |
Jul 29, 2016 | 30.74 | 31.38 | 30.17 | 31.14 | 91,615 | +0.21(+0.67%) |
Jul 28, 2016 | 30.72 | 31.07 | 30.43 | 30.94 | 59,616 | +0.17(+0.54%) |
Jul 27, 2016 | 30.81 | 31.00 | 30.27 | 30.77 | 61,687 | +0.16(+0.51%) |
Jul 26, 2016 | 30.45 | 31.14 | 30.45 | 30.61 | 104,860 | +0.10(+0.32%) |
Jul 25, 2016 | 30.60 | 30.78 | 30.33 | 30.51 | 78,910 | -0.24(-0.77%) |
Jul 22, 2016 | 30.53 | 30.92 | 30.18 | 30.75 | 89,932 | +0.14(+0.45%) |
Jul 21, 2016 | 30.66 | 31.37 | 30.53 | 30.61 | 100,820 | -0.08(-0.26%) |
Jul 20, 2016 | 30.63 | 31.11 | 29.97 | 30.69 | 91,199 | +0.01(+0.03%) |
Jul 19, 2016 | 29.98 | 31.58 | 29.84 | 30.68 | 148,880 | +0.70(+2.33%) |
Jul 18, 2016 | 31.12 | 31.51 | 29.87 | 29.98 | 189,041 | -2.06(-6.42%) |
Jul 15, 2016 | 32.71 | 32.72 | 31.95 | 32.04 | 86,559 | -0.48(-1.48%) |
Jul 14, 2016 | 31.69 | 32.60 | 31.58 | 32.52 | 124,176 | +1.11(+3.54%) |
Jul 13, 2016 | 31.88 | 32.21 | 30.96 | 31.41 | 244,633 | -0.39(-1.24%) |
Jul 12, 2016 | 31.15 | 32.29 | 30.87 | 31.80 | 133,297 | +0.95(+3.06%) |
Jul 11, 2016 | 30.48 | 31.00 | 30.48 | 30.86 | 89,950 | +0.47(+1.56%) |
Jul 08, 2016 | 30.14 | 29.68 | 29.68 | 30.38 | 153,455 | +0.70(+2.36%) |
Jul 07, 2016 | 29.89 | 30.17 | 29.33 | 29.68 | 52,505 | +0.00(+0.00%) |
Jul 06, 2016 | 29.02 | 30.02 | 28.70 | 29.68 | 120,506 | +0.63(+2.17%) |
Jul 05, 2016 | 29.52 | 29.72 | 28.80 | 29.05 | 85,977 | -0.92(-3.06%) |
Jul 01, 2016 | 30.01 | 29.97 | 29.97 | 29.97 | 102,549 | -0.30(-0.98%) |
Jun 30, 2016 | 30.62 | 30.88 | 29.80 | 30.27 | 273,913 | +0.08(+0.26%) |
Jun 29, 2016 | 29.36 | 30.32 | 28.90 | 30.19 | 176,702 | +1.49(+5.18%) |
Jun 28, 2016 | 27.36 | 29.25 | 27.33 | 28.70 | 213,592 | +2.01(+7.53%) |
Jun 27, 2016 | 27.70 | 27.82 | 26.36 | 26.69 | 151,610 | -1.40(-4.98%) |
Jun 24, 2016 | 28.50 | 28.98 | 27.84 | 28.09 | 279,336 | -1.97(-6.55%) |
Jun 23, 2016 | 30.10 | 30.50 | 29.92 | 30.06 | 92,790 | +0.50(+1.70%) |
Jun 22, 2016 | 29.59 | 29.98 | 29.24 | 29.56 | 114,785 | +0.08(+0.27%) |
Jun 21, 2016 | 29.76 | 29.76 | 28.86 | 29.48 | 88,160 | -0.39(-1.32%) |
Jun 20, 2016 | 29.53 | 30.42 | 29.50 | 29.87 | 152,184 | +0.87(+2.99%) |
Jun 17, 2016 | 28.99 | 29.55 | 28.91 | 29.00 | 211,114 | +0.11(+0.37%) |
Jun 16, 2016 | 28.39 | 28.97 | 28.08 | 28.90 | 111,001 | +0.15(+0.51%) |
Jun 15, 2016 | 28.52 | 28.96 | 28.26 | 28.75 | 157,195 | +0.45(+1.60%) |
Jun 14, 2016 | 27.95 | 28.38 | 27.79 | 28.30 | 116,211 | +0.09(+0.31%) |
Jun 13, 2016 | 28.83 | 29.00 | 28.08 | 28.21 | 102,035 | -0.69(-2.39%) |
Jun 10, 2016 | 28.74 | 29.17 | 28.39 | 28.90 | 112,521 | -0.01(-0.03%) |
Jun 09, 2016 | 28.69 | 28.97 | 28.12 | 28.91 | 103,836 | -0.02(-0.07%) |
Jun 08, 2016 | 29.04 | 29.22 | 28.64 | 28.93 | 185,030 | +0.86(+3.05%) |
Jun 07, 2016 | 27.31 | 28.31 | 27.17 | 28.07 | 213,779 | +0.96(+3.52%) |
Jun 06, 2016 | 26.31 | 27.45 | 26.20 | 27.11 | 209,348 | +0.94(+3.57%) |
Jun 03, 2016 | 26.04 | 26.28 | 25.55 | 26.18 | 90,142 | +0.19(+0.72%) |
Jun 02, 2016 | 25.47 | 26.02 | 25.42 | 25.99 | 115,455 | +0.26(+0.99%) |
Jun 01, 2016 | 24.65 | 25.75 | 24.31 | 25.74 | 141,224 | +0.81(+3.24%) |
May 31, 2016 | 25.00 | 25.09 | 24.41 | 24.93 | 146,267 | +0.08(+0.32%) |
May 27, 2016 | 24.92 | 24.85 | 24.85 | 24.85 | 52,188 | -0.01(-0.04%) |
May 26, 2016 | 25.84 | 26.09 | 24.77 | 24.86 | 117,628 | -0.77(-3.00%) |
May 25, 2016 | 24.72 | 25.75 | 24.53 | 25.63 | 120,545 | +1.07(+4.37%) |
May 24, 2016 | 24.21 | 24.87 | 23.99 | 24.55 | 129,548 | +0.53(+2.21%) |
May 23, 2016 | 24.01 | 24.55 | 23.83 | 24.02 | 121,671 | +0.00(+0.00%) |
May 20, 2016 | 23.92 | 24.16 | 23.25 | 24.02 | 141,421 | +0.23(+0.95%) |
May 19, 2016 | 23.65 | 23.95 | 23.38 | 23.79 | 61,976 | -0.21(-0.86%) |
May 18, 2016 | 24.05 | 24.42 | 23.25 | 24.00 | 111,669 | -0.25(-1.02%) |
May 17, 2016 | 24.44 | 25.05 | 24.01 | 24.25 | 118,789 | -0.24(-0.97%) |
May 16, 2016 | 24.73 | 25.15 | 24.33 | 24.48 | 99,877 | -0.02(-0.08%) |
May 13, 2016 | 24.78 | 25.19 | 24.23 | 24.50 | 102,240 | -0.48(-1.93%) |
May 12, 2016 | 25.19 | 25.39 | 24.70 | 24.99 | 139,196 | +0.05(+0.20%) |
May 11, 2016 | 25.14 | 25.42 | 24.86 | 24.94 | 102,283 | -0.08(-0.31%) |
May 10, 2016 | 24.63 | 25.09 | 24.29 | 25.02 | 103,672 | +0.58(+2.38%) |
May 09, 2016 | 25.61 | 25.61 | 24.37 | 24.44 | 178,433 | -1.13(-4.43%) |
May 06, 2016 | 24.60 | 26.46 | 24.54 | 25.57 | 252,759 | +1.73(+7.27%) |
May 05, 2016 | 24.74 | 24.79 | 23.82 | 23.83 | 110,715 | -0.58(-2.38%) |
May 04, 2016 | 24.38 | 24.86 | 24.06 | 24.42 | 248,594 | -0.17(-0.68%) |
May 03, 2016 | 24.90 | 24.94 | 23.94 | 24.58 | 109,640 | -0.70(-2.77%) |