Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.40 | 46.73 | 45.88 | 46.73 | 135,506 | +0.42(+0.92%) |
May 30, 2017 | 45.93 | 46.35 | 45.46 | 46.30 | 111,720 | +0.33(+0.72%) |
May 26, 2017 | 45.88 | 46.26 | 45.88 | 45.97 | 66,955 | -0.14(-0.31%) |
May 25, 2017 | 46.21 | 46.30 | 45.88 | 46.11 | 98,209 | +0.19(+0.41%) |
May 24, 2017 | 45.60 | 46.07 | 45.46 | 45.93 | 84,509 | +0.24(+0.52%) |
May 23, 2017 | 45.97 | 46.30 | 45.64 | 45.69 | 102,878 | -0.24(-0.51%) |
May 22, 2017 | 45.74 | 46.30 | 45.60 | 45.93 | 115,039 | +0.24(+0.52%) |
May 19, 2017 | 44.42 | 45.78 | 44.28 | 45.69 | 239,513 | +1.32(+2.97%) |
May 18, 2017 | 44.47 | 44.65 | 43.99 | 44.37 | 211,535 | -0.14(-0.32%) |
May 17, 2017 | 45.64 | 45.55 | 44.51 | 44.51 | 203,421 | -1.13(-2.48%) |
May 16, 2017 | 45.64 | 46.16 | 45.41 | 45.64 | 244,551 | +0.09(+0.21%) |
May 15, 2017 | 44.75 | 45.64 | 44.56 | 45.55 | 158,910 | +1.04(+2.33%) |
May 12, 2017 | 44.80 | 44.80 | 44.18 | 44.51 | 72,912 | -0.47(-1.05%) |
May 11, 2017 | 44.80 | 45.03 | 44.23 | 44.98 | 90,926 | -0.05(-0.10%) |
May 10, 2017 | 45.17 | 45.41 | 44.42 | 45.03 | 157,371 | -0.19(-0.42%) |
May 09, 2017 | 45.31 | 45.31 | 43.95 | 45.22 | 263,193 | -0.05(-0.10%) |
May 08, 2017 | 49.51 | 49.55 | 44.61 | 45.27 | 505,990 | -3.91(-7.95%) |
May 05, 2017 | 49.27 | 51.48 | 48.00 | 49.18 | 222,847 | -0.75(-1.51%) |
May 04, 2017 | 48.99 | 50.17 | 48.89 | 49.93 | 192,298 | +1.08(+2.22%) |
May 03, 2017 | 48.99 | 49.93 | 48.52 | 48.85 | 188,403 | -0.71(-1.43%) |
May 02, 2017 | 50.64 | 50.78 | 49.41 | 49.55 | 172,565 | -1.22(-2.41%) |
May 01, 2017 | 50.54 | 51.11 | 50.45 | 50.78 | 83,675 | +0.52(+1.03%) |
Apr 28, 2017 | 51.34 | 51.34 | 50.21 | 50.26 | 196,202 | -0.99(-1.93%) |
Apr 27, 2017 | 51.86 | 52.24 | 51.20 | 51.25 | 170,959 | -0.38(-0.73%) |
Apr 26, 2017 | 50.26 | 51.72 | 50.17 | 51.63 | 124,755 | +1.27(+2.53%) |
Apr 25, 2017 | 50.87 | 51.06 | 50.12 | 50.35 | 105,438 | -0.09(-0.19%) |
Apr 24, 2017 | 51.06 | 51.44 | 50.17 | 50.45 | 100,991 | +0.09(+0.19%) |
Apr 21, 2017 | 49.60 | 50.50 | 49.36 | 50.35 | 112,407 | +0.61(+1.23%) |
Apr 20, 2017 | 49.51 | 50.02 | 49.08 | 49.74 | 136,628 | +0.75(+1.54%) |
Apr 19, 2017 | 49.22 | 49.46 | 48.80 | 48.99 | 110,820 | +0.05(+0.10%) |
Apr 18, 2017 | 48.42 | 49.03 | 48.09 | 48.94 | 64,363 | +0.19(+0.39%) |
Apr 17, 2017 | 48.05 | 48.80 | 47.67 | 48.75 | 110,269 | +1.08(+2.27%) |
Apr 13, 2017 | 48.42 | 48.71 | 47.62 | 47.67 | 81,699 | -0.80(-1.65%) |
Apr 12, 2017 | 48.47 | 48.85 | 48.28 | 48.47 | 79,188 | -0.33(-0.68%) |
Apr 11, 2017 | 48.23 | 48.80 | 48.14 | 48.80 | 113,281 | +0.52(+1.07%) |
Apr 10, 2017 | 48.42 | 48.82 | 47.95 | 48.28 | 89,873 | -0.19(-0.39%) |
Apr 07, 2017 | 48.47 | 49.13 | 48.42 | 48.47 | 113,879 | -0.19(-0.39%) |
Apr 06, 2017 | 48.71 | 49.13 | 48.47 | 48.66 | 83,490 | +0.14(+0.29%) |
Apr 05, 2017 | 49.18 | 49.41 | 48.47 | 48.52 | 114,282 | -0.33(-0.67%) |
Apr 04, 2017 | 48.80 | 49.69 | 48.61 | 48.85 | 96,845 | -0.05(-0.10%) |
Apr 03, 2017 | 49.41 | 49.84 | 48.89 | 48.89 | 155,676 | -0.80(-1.61%) |
Mar 31, 2017 | 49.08 | 49.93 | 49.08 | 49.69 | 140,183 | +0.47(+0.96%) |
Mar 30, 2017 | 48.99 | 49.65 | 48.61 | 49.22 | 156,525 | +0.19(+0.38%) |
Mar 29, 2017 | 48.75 | 49.18 | 48.38 | 49.03 | 68,505 | +0.19(+0.39%) |
Mar 28, 2017 | 48.56 | 49.18 | 48.14 | 48.85 | 152,295 | +0.14(+0.29%) |
Mar 27, 2017 | 48.85 | 48.85 | 47.62 | 48.71 | 185,926 | -0.75(-1.52%) |
Mar 24, 2017 | 48.80 | 49.54 | 47.90 | 49.46 | 179,924 | +0.71(+1.45%) |
Mar 23, 2017 | 47.53 | 48.90 | 47.43 | 48.75 | 155,413 | +1.27(+2.68%) |
Mar 22, 2017 | 47.39 | 47.53 | 46.35 | 47.48 | 143,112 | +0.00(+0.00%) |
Mar 21, 2017 | 48.99 | 49.46 | 47.43 | 47.48 | 141,362 | -1.37(-2.80%) |
Mar 20, 2017 | 49.27 | 49.65 | 48.23 | 48.85 | 124,613 | -0.57(-1.14%) |
Mar 17, 2017 | 49.55 | 49.55 | 48.33 | 49.41 | 462,838 | +0.28(+0.58%) |
Mar 16, 2017 | 48.28 | 49.36 | 48.05 | 49.13 | 216,022 | +1.13(+2.36%) |
Mar 15, 2017 | 46.96 | 48.23 | 46.96 | 48.00 | 216,898 | +1.32(+2.83%) |
Mar 14, 2017 | 46.59 | 47.20 | 46.26 | 46.68 | 95,923 | -0.38(-0.80%) |
Mar 13, 2017 | 46.92 | 47.34 | 46.35 | 47.06 | 197,074 | +0.28(+0.60%) |
Mar 10, 2017 | 46.73 | 47.10 | 46.49 | 46.77 | 155,693 | +0.52(+1.12%) |
Mar 09, 2017 | 46.35 | 46.73 | 45.83 | 46.26 | 147,466 | -0.14(-0.30%) |
Mar 08, 2017 | 46.21 | 46.63 | 46.14 | 46.40 | 143,885 | +0.33(+0.72%) |
Mar 07, 2017 | 46.35 | 46.82 | 45.93 | 46.07 | 149,045 | -0.33(-0.71%) |
Mar 06, 2017 | 46.59 | 46.92 | 46.21 | 46.40 | 144,680 | -0.38(-0.81%) |
Mar 03, 2017 | 46.49 | 47.10 | 46.35 | 46.77 | 173,690 | +0.09(+0.20%) |
Mar 02, 2017 | 46.49 | 47.15 | 46.40 | 46.68 | 179,611 | +0.09(+0.20%) |
Mar 01, 2017 | 44.84 | 47.10 | 44.84 | 46.59 | 314,236 | +2.26(+5.10%) |
Feb 28, 2017 | 43.34 | 45.17 | 43.34 | 44.32 | 346,584 | +1.08(+2.51%) |
Feb 27, 2017 | 39.85 | 44.09 | 39.38 | 43.24 | 873,539 | +4.62(+11.95%) |
Feb 24, 2017 | 38.01 | 38.86 | 37.78 | 38.63 | 266,334 | +0.24(+0.61%) |
Feb 23, 2017 | 38.86 | 39.10 | 37.92 | 38.39 | 205,932 | -0.38(-0.97%) |
Feb 22, 2017 | 38.63 | 39.36 | 38.48 | 38.77 | 303,192 | +0.19(+0.49%) |
Feb 21, 2017 | 38.95 | 39.24 | 38.48 | 38.58 | 152,829 | -0.42(-1.09%) |
Feb 17, 2017 | 39.00 | 39.00 | 39.00 | 0 | +0.09(+0.24%) | |
Feb 16, 2017 | 38.91 | 39.14 | 38.48 | 38.91 | 57,103 | +0.05(+0.12%) |
Feb 15, 2017 | 38.48 | 39.19 | 38.34 | 38.86 | 55,118 | +0.14(+0.36%) |
Feb 14, 2017 | 38.72 | 38.91 | 38.25 | 38.72 | 56,720 | -0.19(-0.48%) |
Feb 13, 2017 | 39.24 | 39.47 | 38.81 | 38.91 | 75,198 | -0.19(-0.48%) |
Feb 10, 2017 | 38.81 | 39.38 | 38.53 | 39.10 | 106,563 | +0.42(+1.10%) |
Feb 09, 2017 | 38.06 | 38.72 | 37.78 | 38.67 | 133,650 | +0.57(+1.48%) |
Feb 08, 2017 | 38.25 | 38.53 | 37.78 | 38.11 | 86,253 | -0.33(-0.86%) |
Feb 07, 2017 | 38.53 | 38.91 | 38.25 | 38.44 | 56,829 | -0.05(-0.12%) |
Feb 06, 2017 | 38.72 | 38.81 | 38.25 | 38.48 | 115,728 | -0.42(-1.09%) |
Feb 03, 2017 | 38.77 | 39.05 | 38.55 | 38.91 | 115,228 | +0.42(+1.10%) |
Feb 02, 2017 | 37.92 | 38.77 | 37.68 | 38.48 | 109,365 | +0.57(+1.49%) |
Feb 01, 2017 | 38.63 | 39.00 | 37.87 | 37.92 | 149,431 | -0.61(-1.59%) |
Jan 31, 2017 | 39.14 | 39.14 | 38.06 | 38.53 | 152,020 | -0.66(-1.68%) |
Jan 30, 2017 | 38.95 | 39.24 | 38.25 | 39.19 | 111,142 | -0.19(-0.48%) |
Jan 27, 2017 | 39.57 | 39.57 | 38.81 | 39.38 | 88,491 | -0.09(-0.24%) |
Jan 26, 2017 | 39.94 | 40.27 | 39.38 | 39.47 | 109,617 | -0.38(-0.95%) |
Jan 25, 2017 | 39.10 | 40.27 | 39.10 | 39.85 | 217,260 | +0.90(+2.30%) |
Jan 24, 2017 | 38.39 | 39.00 | 38.34 | 38.95 | 194,963 | +0.89(+2.35%) |
Jan 23, 2017 | 38.20 | 38.72 | 37.97 | 38.06 | 137,270 | -0.33(-0.86%) |
Jan 20, 2017 | 38.44 | 38.77 | 38.15 | 38.39 | 192,084 | +0.05(+0.12%) |
Jan 19, 2017 | 38.30 | 38.72 | 38.15 | 38.34 | 83,273 | +0.05(+0.12%) |
Jan 18, 2017 | 38.58 | 38.72 | 38.11 | 38.30 | 100,576 | -0.09(-0.25%) |
Jan 17, 2017 | 39.00 | 39.14 | 38.30 | 38.39 | 101,513 | -0.57(-1.45%) |
Jan 13, 2017 | 38.95 | 38.95 | 38.95 | 0 | +0.28(+0.73%) | |
Jan 12, 2017 | 39.14 | 39.14 | 37.97 | 38.67 | 137,026 | -0.52(-1.32%) |
Jan 11, 2017 | 39.19 | 39.70 | 38.95 | 39.19 | 134,342 | +0.00(+0.00%) |
Jan 10, 2017 | 39.14 | 39.61 | 38.91 | 39.19 | 223,224 | +0.00(+0.00%) |
Jan 09, 2017 | 39.57 | 39.57 | 39.00 | 39.19 | 245,647 | -0.38(-0.95%) |
Jan 06, 2017 | 40.27 | 40.27 | 39.52 | 39.57 | 119,123 | -0.66(-1.64%) |
Jan 05, 2017 | 40.65 | 40.79 | 39.99 | 40.23 | 96,061 | -0.47(-1.16%) |
Jan 04, 2017 | 39.47 | 40.74 | 39.43 | 40.70 | 168,032 | +1.46(+3.72%) |
Jan 03, 2017 | 39.38 | 39.38 | 38.63 | 39.24 | 143,539 | +0.33(+0.85%) |
Dec 30, 2016 | 38.91 | 38.91 | 38.91 | 0 | -0.14(-0.36%) | |
Dec 29, 2016 | 38.48 | 39.19 | 38.44 | 39.05 | 168,625 | +0.57(+1.47%) |
Dec 28, 2016 | 38.86 | 39.10 | 38.30 | 38.48 | 72,897 | -0.19(-0.49%) |
Dec 27, 2016 | 38.91 | 39.10 | 38.67 | 38.67 | 71,237 | -0.19(-0.48%) |
Dec 23, 2016 | 38.86 | 38.86 | 38.86 | 0 | -0.28(-0.72%) | |
Dec 22, 2016 | 39.28 | 39.57 | 38.81 | 39.14 | 120,996 | -0.24(-0.60%) |
Dec 21, 2016 | 38.86 | 39.47 | 38.48 | 39.38 | 123,965 | +0.47(+1.21%) |
Dec 20, 2016 | 38.72 | 39.14 | 38.16 | 38.91 | 194,428 | +0.19(+0.49%) |
Dec 19, 2016 | 38.39 | 39.47 | 38.39 | 38.72 | 223,145 | +0.47(+1.23%) |
Dec 16, 2016 | 38.53 | 38.91 | 37.64 | 38.25 | 615,988 | -0.19(-0.49%) |
Dec 15, 2016 | 38.95 | 39.57 | 38.11 | 38.44 | 357,283 | -0.52(-1.33%) |
Dec 14, 2016 | 39.61 | 39.94 | 38.77 | 38.95 | 164,927 | -0.71(-1.78%) |
Dec 13, 2016 | 40.27 | 40.51 | 39.61 | 39.66 | 127,482 | -0.28(-0.71%) |
Dec 12, 2016 | 40.56 | 40.60 | 39.52 | 39.94 | 92,168 | -0.85(-2.08%) |
Dec 09, 2016 | 41.36 | 41.40 | 40.65 | 40.79 | 149,707 | -0.38(-0.92%) |
Dec 08, 2016 | 39.47 | 41.73 | 39.17 | 41.17 | 247,937 | +1.79(+4.55%) |
Dec 07, 2016 | 38.58 | 39.38 | 38.39 | 39.38 | 196,601 | +0.80(+2.08%) |
Dec 06, 2016 | 38.86 | 39.19 | 38.39 | 38.58 | 241,259 | -0.14(-0.36%) |
Dec 05, 2016 | 40.32 | 40.37 | 38.34 | 38.72 | 265,731 | -1.22(-3.07%) |
Dec 02, 2016 | 39.47 | 40.04 | 39.24 | 39.94 | 154,852 | +0.42(+1.07%) |
Dec 01, 2016 | 39.14 | 39.71 | 38.86 | 39.52 | 163,462 | +0.42(+1.08%) |
Nov 30, 2016 | 40.09 | 40.27 | 38.91 | 39.10 | 247,014 | -0.61(-1.54%) |
Nov 29, 2016 | 39.10 | 39.90 | 39.10 | 39.71 | 192,029 | +0.61(+1.57%) |
Nov 28, 2016 | 39.66 | 39.66 | 39.10 | 39.10 | 211,649 | -0.71(-1.78%) |
Nov 25, 2016 | 39.57 | 39.80 | 39.38 | 39.80 | 114,707 | +0.33(+0.84%) |
Nov 23, 2016 | 39.47 | 39.47 | 39.47 | 0 | +0.61(+1.58%) | |
Nov 22, 2016 | 38.86 | 39.05 | 38.11 | 38.86 | 300,584 | +0.61(+1.60%) |
Nov 21, 2016 | 38.58 | 38.67 | 37.92 | 38.25 | 178,637 | +0.00(+0.00%) |
Nov 18, 2016 | 38.81 | 38.81 | 37.97 | 38.25 | 287,672 | -0.24(-0.61%) |
Nov 17, 2016 | 37.21 | 38.81 | 37.49 | 38.48 | 270,761 | +1.27(+3.42%) |
Nov 16, 2016 | 37.49 | 37.87 | 36.79 | 37.21 | 187,594 | -0.05(-0.13%) |
Nov 15, 2016 | 35.94 | 37.40 | 35.94 | 37.26 | 181,603 | +1.08(+2.99%) |
Nov 14, 2016 | 36.08 | 36.27 | 35.70 | 36.18 | 192,990 | +0.33(+0.92%) |
Nov 11, 2016 | 35.09 | 36.27 | 34.90 | 35.85 | 397,729 | +0.80(+2.29%) |
Nov 10, 2016 | 34.86 | 35.19 | 34.15 | 35.05 | 183,238 | +0.28(+0.81%) |
Nov 09, 2016 | 33.02 | 34.86 | 33.02 | 34.76 | 192,304 | +1.18(+3.51%) |
Nov 08, 2016 | 33.11 | 33.63 | 32.74 | 33.59 | 88,499 | +0.38(+1.13%) |
Nov 07, 2016 | 32.12 | 33.30 | 32.08 | 33.21 | 233,750 | +1.41(+4.44%) |
Nov 04, 2016 | 31.28 | 32.22 | 31.28 | 31.80 | 264,652 | +0.61(+1.96%) |
Nov 03, 2016 | 30.43 | 31.23 | 28.97 | 31.18 | 489,089 | +0.00(+0.00%) |
Nov 02, 2016 | 30.90 | 31.56 | 30.90 | 31.18 | 218,148 | +0.09(+0.30%) |
Nov 01, 2016 | 31.09 | 31.23 | 30.38 | 31.09 | 160,837 | -0.05(-0.15%) |
Oct 31, 2016 | 30.33 | 31.37 | 30.29 | 31.14 | 122,605 | +0.94(+3.12%) |
Oct 28, 2016 | 29.91 | 30.71 | 29.91 | 30.19 | 99,757 | +0.19(+0.63%) |
Oct 27, 2016 | 30.24 | 30.31 | 29.72 | 30.01 | 141,869 | -0.33(-1.09%) |
Oct 26, 2016 | 30.24 | 31.04 | 30.10 | 30.33 | 141,004 | +0.05(+0.16%) |
Oct 25, 2016 | 29.91 | 31.18 | 29.63 | 30.29 | 461,835 | -1.22(-3.89%) |
Oct 24, 2016 | 31.47 | 32.08 | 31.42 | 31.51 | 111,484 | +0.09(+0.30%) |
Oct 21, 2016 | 31.23 | 31.47 | 31.04 | 31.42 | 118,795 | +0.00(+0.00%) |
Oct 20, 2016 | 32.60 | 32.60 | 31.28 | 31.42 | 245,911 | -1.18(-3.61%) |
Oct 19, 2016 | 32.45 | 32.60 | 31.84 | 32.60 | 170,612 | +0.19(+0.58%) |
Oct 18, 2016 | 32.88 | 32.88 | 32.36 | 32.41 | 85,946 | +0.14(+0.44%) |
Oct 17, 2016 | 32.12 | 32.50 | 32.12 | 32.27 | 140,904 | +0.14(+0.44%) |
Oct 14, 2016 | 32.74 | 33.11 | 31.94 | 32.12 | 178,844 | -0.57(-1.73%) |
Oct 13, 2016 | 33.40 | 33.49 | 32.55 | 32.69 | 141,075 | -1.13(-3.34%) |
Oct 12, 2016 | 33.35 | 33.87 | 33.09 | 33.82 | 147,482 | +0.66(+1.99%) |
Oct 11, 2016 | 34.34 | 34.34 | 32.88 | 33.16 | 158,200 | -1.18(-3.43%) |
Oct 10, 2016 | 34.10 | 34.53 | 34.10 | 34.34 | 119,557 | +0.54(+1.59%) |
Oct 07, 2016 | 34.41 | 34.52 | 33.72 | 33.80 | 207,699 | -0.57(-1.64%) |
Oct 06, 2016 | 33.42 | 34.40 | 33.41 | 34.37 | 112,419 | +0.70(+2.07%) |
Oct 05, 2016 | 33.62 | 34.13 | 33.53 | 33.67 | 106,319 | +0.24(+0.70%) |
Oct 04, 2016 | 33.37 | 33.70 | 33.21 | 33.43 | 96,346 | +0.08(+0.25%) |
Oct 03, 2016 | 33.56 | 33.77 | 33.19 | 33.35 | 129,211 | -0.44(-1.31%) |
Sep 30, 2016 | 33.75 | 34.03 | 33.40 | 33.79 | 119,806 | +0.17(+0.50%) |
Sep 29, 2016 | 34.39 | 34.40 | 33.35 | 33.62 | 105,362 | -0.82(-2.38%) |
Sep 28, 2016 | 33.98 | 34.48 | 33.83 | 34.44 | 106,998 | +0.62(+1.84%) |
Sep 27, 2016 | 33.83 | 33.99 | 33.64 | 33.82 | 89,871 | +0.09(+0.28%) |
Sep 26, 2016 | 33.88 | 33.94 | 33.62 | 33.73 | 145,137 | -0.19(-0.56%) |
Sep 23, 2016 | 34.03 | 34.23 | 33.66 | 33.91 | 197,902 | -0.32(-0.94%) |
Sep 22, 2016 | 33.73 | 34.25 | 33.73 | 34.23 | 157,498 | +0.81(+2.42%) |
Sep 21, 2016 | 33.25 | 33.64 | 32.47 | 33.42 | 196,919 | +0.51(+1.55%) |
Sep 20, 2016 | 33.10 | 33.10 | 32.32 | 32.92 | 196,077 | -0.01(-0.03%) |
Sep 19, 2016 | 32.56 | 33.13 | 32.47 | 32.93 | 146,295 | +0.37(+1.13%) |
Sep 16, 2016 | 32.97 | 33.11 | 32.24 | 32.56 | 767,938 | -0.42(-1.29%) |
Sep 15, 2016 | 32.87 | 33.01 | 32.40 | 32.98 | 207,553 | +0.29(+0.89%) |
Sep 14, 2016 | 32.50 | 32.89 | 32.23 | 32.69 | 157,474 | +0.13(+0.41%) |
Sep 13, 2016 | 33.35 | 33.42 | 32.29 | 32.56 | 255,943 | -0.84(-2.51%) |
Sep 12, 2016 | 32.50 | 33.47 | 32.47 | 33.40 | 288,642 | +0.89(+2.75%) |
Sep 09, 2016 | 34.89 | 34.89 | 32.50 | 32.50 | 511,403 | -2.72(-7.73%) |
Sep 08, 2016 | 34.43 | 35.27 | 34.29 | 35.22 | 573,717 | +0.79(+2.30%) |
Sep 07, 2016 | 33.22 | 34.47 | 33.12 | 34.43 | 493,282 | +1.08(+3.25%) |
Sep 06, 2016 | 32.50 | 33.38 | 32.46 | 33.35 | 478,669 | +0.78(+2.40%) |
Sep 02, 2016 | 32.04 | 32.57 | 32.57 | 32.57 | 365,363 | +0.61(+1.92%) |
Sep 01, 2016 | 31.34 | 32.02 | 31.09 | 31.96 | 360,184 | +0.51(+1.62%) |
Aug 31, 2016 | 31.19 | 31.54 | 30.85 | 31.45 | 381,058 | +0.25(+0.82%) |
Aug 30, 2016 | 31.01 | 31.36 | 30.89 | 31.19 | 288,249 | +0.20(+0.64%) |
Aug 29, 2016 | 30.70 | 31.19 | 30.63 | 30.99 | 275,901 | +0.32(+1.04%) |
Aug 26, 2016 | 30.56 | 30.88 | 30.48 | 30.67 | 339,589 | -0.09(-0.31%) |
Aug 25, 2016 | 30.31 | 30.78 | 30.29 | 30.77 | 264,985 | +0.53(+1.74%) |
Aug 24, 2016 | 29.82 | 30.33 | 29.82 | 30.24 | 321,354 | +0.06(+0.19%) |
Aug 23, 2016 | 29.07 | 30.29 | 28.94 | 30.18 | 300,299 | +1.24(+4.30%) |
Aug 22, 2016 | 28.69 | 29.03 | 28.42 | 28.94 | 148,099 | +0.25(+0.85%) |
Aug 19, 2016 | 29.15 | 29.15 | 28.51 | 28.70 | 156,983 | -0.47(-1.62%) |
Aug 18, 2016 | 29.13 | 29.20 | 28.91 | 29.17 | 102,897 | +0.10(+0.36%) |
Aug 17, 2016 | 29.16 | 29.19 | 28.87 | 29.06 | 197,272 | -0.15(-0.52%) |
Aug 16, 2016 | 29.05 | 29.25 | 28.92 | 29.21 | 189,892 | +0.16(+0.55%) |
Aug 15, 2016 | 28.99 | 29.37 | 28.83 | 29.05 | 268,138 | +0.14(+0.49%) |
Aug 12, 2016 | 29.21 | 29.55 | 28.78 | 28.91 | 250,708 | -0.37(-1.25%) |
Aug 11, 2016 | 29.22 | 29.57 | 29.07 | 29.28 | 247,608 | +0.07(+0.23%) |
Aug 10, 2016 | 29.04 | 29.30 | 28.83 | 29.21 | 240,599 | +0.14(+0.49%) |
Aug 09, 2016 | 28.81 | 29.21 | 28.79 | 29.07 | 272,557 | -0.01(-0.03%) |
Aug 08, 2016 | 30.26 | 30.42 | 28.91 | 29.08 | 435,575 | -1.36(-4.46%) |
Aug 05, 2016 | 29.68 | 30.91 | 28.41 | 30.44 | 783,413 | -2.03(-6.27%) |
Aug 04, 2016 | 33.75 | 33.75 | 32.36 | 32.47 | 489,043 | -1.30(-3.85%) |
Aug 03, 2016 | 33.31 | 33.91 | 33.15 | 33.77 | 233,361 | +0.41(+1.24%) |
Aug 02, 2016 | 33.26 | 33.51 | 33.17 | 33.36 | 292,726 | -0.08(-0.25%) |
Aug 01, 2016 | 33.71 | 33.71 | 32.05 | 33.44 | 359,427 | -0.31(-0.92%) |
Jul 29, 2016 | 34.56 | 34.56 | 33.39 | 33.75 | 418,762 | -0.84(-2.42%) |
Jul 28, 2016 | 34.53 | 34.69 | 34.40 | 34.59 | 115,935 | +0.07(+0.19%) |
Jul 27, 2016 | 34.97 | 35.10 | 34.40 | 34.53 | 194,843 | -0.34(-0.97%) |
Jul 26, 2016 | 35.08 | 35.51 | 34.72 | 34.87 | 229,701 | -0.18(-0.51%) |
Jul 25, 2016 | 35.34 | 35.47 | 34.76 | 35.05 | 215,293 | -0.44(-1.25%) |
Jul 22, 2016 | 35.29 | 35.63 | 35.11 | 35.49 | 89,801 | +0.23(+0.64%) |
Jul 21, 2016 | 35.84 | 35.94 | 34.98 | 35.26 | 156,111 | -0.57(-1.60%) |
Jul 20, 2016 | 35.73 | 36.28 | 34.97 | 35.84 | 713,814 | +0.22(+0.61%) |
Jul 19, 2016 | 35.66 | 35.99 | 35.52 | 35.62 | 174,384 | -0.08(-0.21%) |
Jul 18, 2016 | 35.37 | 36.71 | 35.34 | 35.70 | 289,156 | +0.97(+2.79%) |
Jul 15, 2016 | 34.72 | 34.85 | 34.52 | 34.72 | 201,645 | +0.06(+0.16%) |
Jul 14, 2016 | 35.43 | 35.59 | 34.63 | 34.67 | 140,278 | -0.56(-1.58%) |
Jul 13, 2016 | 35.19 | 35.57 | 34.99 | 35.22 | 152,195 | +0.07(+0.19%) |
Jul 12, 2016 | 35.37 | 35.48 | 35.06 | 35.16 | 224,018 | -0.14(-0.40%) |
Jul 11, 2016 | 35.54 | 35.70 | 35.22 | 35.30 | 223,917 | -0.02(-0.05%) |
Jul 08, 2016 | 34.71 | 35.54 | 34.40 | 35.32 | 304,496 | +0.91(+2.66%) |
Jul 07, 2016 | 34.16 | 34.47 | 33.87 | 34.40 | 217,240 | +0.24(+0.69%) |
Jul 06, 2016 | 33.51 | 34.29 | 33.32 | 34.17 | 286,131 | +0.52(+1.54%) |
Jul 05, 2016 | 34.38 | 34.49 | 33.13 | 33.65 | 245,897 | -0.67(-1.95%) |
Jul 01, 2016 | 34.23 | 34.32 | 34.32 | 34.32 | 170,899 | +0.13(+0.39%) |
Jun 30, 2016 | 33.29 | 34.20 | 32.92 | 34.19 | 239,344 | +1.17(+3.54%) |
Jun 29, 2016 | 32.65 | 33.38 | 32.44 | 33.02 | 248,583 | +0.70(+2.16%) |
Jun 28, 2016 | 31.67 | 32.50 | 31.55 | 32.32 | 196,518 | +0.95(+3.03%) |
Jun 27, 2016 | 31.84 | 32.12 | 31.24 | 31.37 | 285,386 | -0.84(-2.60%) |
Jun 24, 2016 | 31.07 | 32.90 | 31.00 | 32.21 | 473,550 | -0.53(-1.61%) |
Jun 23, 2016 | 32.96 | 32.96 | 32.26 | 32.74 | 266,850 | +0.21(+0.64%) |
Jun 22, 2016 | 32.09 | 32.83 | 31.83 | 32.53 | 192,282 | +0.43(+1.35%) |
Jun 21, 2016 | 32.50 | 32.59 | 31.65 | 32.10 | 182,135 | -0.38(-1.16%) |
Jun 20, 2016 | 32.15 | 32.77 | 32.05 | 32.47 | 280,025 | +0.62(+1.95%) |
Jun 17, 2016 | 32.51 | 32.52 | 31.65 | 31.85 | 858,227 | -0.79(-2.42%) |
Jun 16, 2016 | 32.37 | 32.77 | 31.98 | 32.64 | 242,852 | -0.08(-0.26%) |
Jun 15, 2016 | 32.32 | 32.90 | 32.32 | 32.73 | 194,585 | +0.51(+1.58%) |
Jun 14, 2016 | 32.28 | 32.81 | 31.99 | 32.22 | 273,989 | -0.29(-0.90%) |
Jun 13, 2016 | 33.31 | 33.52 | 32.47 | 32.51 | 409,107 | -0.47(-1.43%) |
Jun 10, 2016 | 33.26 | 33.37 | 32.91 | 32.98 | 130,049 | -0.49(-1.46%) |
Jun 09, 2016 | 33.18 | 33.53 | 33.07 | 33.47 | 126,138 | +0.19(+0.57%) |
Jun 08, 2016 | 32.93 | 33.39 | 32.61 | 33.28 | 211,575 | +0.51(+1.55%) |
Jun 07, 2016 | 32.99 | 33.02 | 32.56 | 32.77 | 130,466 | -0.02(-0.06%) |
Jun 06, 2016 | 32.68 | 33.28 | 32.38 | 32.79 | 236,132 | +0.32(+0.99%) |
Jun 03, 2016 | 32.28 | 32.51 | 31.93 | 32.47 | 264,087 | +0.19(+0.58%) |
Jun 02, 2016 | 32.72 | 32.72 | 31.88 | 32.28 | 329,923 | +0.04(+0.12%) |