Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.89 | 36.09 | 33.78 | 35.45 | 311,109 | -1.38(-3.74%) |
May 30, 2017 | 36.68 | 36.83 | 35.99 | 36.83 | 128,005 | +0.05(+0.13%) |
May 26, 2017 | 36.63 | 36.87 | 36.33 | 36.78 | 57,182 | +0.05(+0.13%) |
May 25, 2017 | 37.07 | 37.42 | 36.38 | 36.73 | 94,644 | -0.34(-0.93%) |
May 24, 2017 | 37.12 | 37.51 | 36.73 | 37.07 | 136,275 | -0.05(-0.13%) |
May 23, 2017 | 36.87 | 37.12 | 36.48 | 37.12 | 78,718 | +0.44(+1.21%) |
May 22, 2017 | 37.32 | 37.32 | 36.19 | 36.68 | 96,113 | -0.25(-0.67%) |
May 19, 2017 | 36.53 | 37.37 | 36.53 | 36.92 | 91,682 | +0.54(+1.49%) |
May 18, 2017 | 37.17 | 37.17 | 36.09 | 36.38 | 134,742 | -0.98(-2.63%) |
May 17, 2017 | 38.60 | 38.05 | 37.22 | 37.37 | 188,641 | -1.23(-3.18%) |
May 16, 2017 | 38.45 | 38.64 | 38.01 | 38.60 | 127,657 | +0.25(+0.64%) |
May 15, 2017 | 37.46 | 38.55 | 37.46 | 38.35 | 133,566 | +1.23(+3.31%) |
May 12, 2017 | 37.12 | 37.51 | 37.03 | 37.12 | 108,894 | -0.20(-0.53%) |
May 11, 2017 | 37.91 | 38.25 | 37.12 | 37.32 | 100,963 | -0.93(-2.44%) |
May 10, 2017 | 37.51 | 38.30 | 37.51 | 38.25 | 163,774 | +0.79(+2.10%) |
May 09, 2017 | 38.20 | 38.60 | 37.24 | 37.46 | 182,360 | -0.79(-2.06%) |
May 08, 2017 | 41.40 | 41.55 | 37.46 | 38.25 | 366,360 | -3.79(-9.01%) |
May 05, 2017 | 44.05 | 44.05 | 40.46 | 42.04 | 253,004 | +2.06(+5.17%) |
May 04, 2017 | 40.12 | 40.41 | 39.19 | 39.97 | 129,057 | -0.05(-0.12%) |
May 03, 2017 | 40.46 | 40.61 | 39.87 | 40.02 | 89,001 | -0.79(-1.93%) |
May 02, 2017 | 41.45 | 41.84 | 40.71 | 40.81 | 110,212 | -0.64(-1.54%) |
May 01, 2017 | 41.84 | 42.18 | 41.40 | 41.45 | 125,085 | -0.29(-0.71%) |
Apr 28, 2017 | 42.92 | 42.97 | 41.55 | 41.74 | 130,479 | -1.03(-2.41%) |
Apr 27, 2017 | 42.58 | 42.97 | 42.23 | 42.77 | 72,206 | +0.10(+0.23%) |
Apr 26, 2017 | 41.89 | 42.97 | 41.89 | 42.68 | 130,377 | +0.54(+1.28%) |
Apr 25, 2017 | 42.14 | 42.36 | 41.94 | 42.14 | 95,735 | +0.49(+1.18%) |
Apr 24, 2017 | 41.40 | 41.94 | 41.25 | 41.64 | 95,700 | +1.08(+2.67%) |
Apr 21, 2017 | 40.27 | 40.81 | 39.87 | 40.56 | 103,206 | +0.15(+0.36%) |
Apr 20, 2017 | 39.58 | 40.56 | 39.58 | 40.41 | 93,891 | +0.98(+2.49%) |
Apr 19, 2017 | 39.78 | 40.02 | 39.33 | 39.43 | 74,127 | -0.15(-0.37%) |
Apr 18, 2017 | 38.69 | 39.73 | 38.69 | 39.58 | 171,089 | +0.25(+0.62%) |
Apr 17, 2017 | 39.73 | 39.92 | 38.79 | 39.33 | 166,508 | -0.39(-0.99%) |
Apr 13, 2017 | 40.27 | 40.76 | 39.58 | 39.73 | 96,368 | -0.64(-1.58%) |
Apr 12, 2017 | 42.33 | 42.33 | 40.32 | 40.37 | 90,068 | -2.06(-4.87%) |
Apr 11, 2017 | 41.74 | 42.58 | 41.50 | 42.43 | 73,684 | +0.54(+1.29%) |
Apr 10, 2017 | 41.45 | 42.14 | 41.05 | 41.89 | 83,436 | +0.39(+0.95%) |
Apr 07, 2017 | 42.48 | 42.68 | 41.30 | 41.50 | 280,379 | -1.08(-2.54%) |
Apr 06, 2017 | 41.74 | 42.58 | 41.35 | 42.58 | 122,904 | +0.98(+2.36%) |
Apr 05, 2017 | 42.23 | 42.88 | 41.45 | 41.59 | 125,270 | -0.20(-0.47%) |
Apr 04, 2017 | 40.66 | 41.79 | 40.66 | 41.79 | 121,697 | +0.98(+2.41%) |
Apr 03, 2017 | 41.69 | 41.89 | 40.32 | 40.81 | 83,298 | -0.84(-2.01%) |
Mar 31, 2017 | 41.50 | 41.99 | 41.25 | 41.64 | 115,961 | +0.15(+0.36%) |
Mar 30, 2017 | 41.15 | 41.79 | 41.15 | 41.50 | 73,780 | +0.39(+0.96%) |
Mar 29, 2017 | 41.59 | 41.69 | 40.81 | 41.10 | 85,072 | -0.59(-1.42%) |
Mar 28, 2017 | 40.76 | 41.79 | 40.61 | 41.69 | 112,718 | +0.69(+1.68%) |
Mar 27, 2017 | 40.22 | 41.15 | 39.63 | 41.00 | 95,234 | +0.39(+0.97%) |
Mar 24, 2017 | 41.05 | 41.40 | 40.17 | 40.61 | 72,210 | -0.30(-0.72%) |
Mar 23, 2017 | 40.22 | 41.05 | 40.12 | 40.91 | 123,461 | +0.64(+1.59%) |
Mar 22, 2017 | 40.96 | 41.64 | 39.97 | 40.27 | 153,975 | -0.69(-1.68%) |
Mar 21, 2017 | 42.18 | 42.18 | 40.91 | 40.96 | 158,912 | -1.03(-2.46%) |
Mar 20, 2017 | 41.64 | 42.18 | 41.55 | 41.99 | 104,157 | +0.44(+1.07%) |
Mar 17, 2017 | 41.05 | 41.77 | 40.66 | 41.55 | 234,073 | +0.69(+1.68%) |
Mar 16, 2017 | 41.25 | 41.35 | 40.71 | 40.86 | 79,154 | -0.25(-0.60%) |
Mar 15, 2017 | 40.51 | 41.25 | 40.17 | 41.10 | 82,107 | +0.88(+2.20%) |
Mar 14, 2017 | 40.81 | 40.85 | 40.12 | 40.22 | 63,007 | -1.03(-2.50%) |
Mar 13, 2017 | 41.68 | 41.05 | 41.25 | 58,028 | +0.20(+0.48%) | |
Mar 10, 2017 | 40.76 | 41.25 | 40.32 | 41.05 | 142,562 | +0.74(+1.83%) |
Mar 09, 2017 | 40.76 | 41.30 | 40.32 | 40.32 | 73,150 | -0.59(-1.44%) |
Mar 08, 2017 | 42.23 | 42.43 | 40.91 | 40.91 | 80,773 | -1.18(-2.80%) |
Mar 07, 2017 | 42.43 | 42.53 | 41.96 | 42.09 | 101,609 | -0.54(-1.27%) |
Mar 06, 2017 | 42.87 | 43.17 | 42.48 | 42.63 | 83,267 | -0.74(-1.70%) |
Mar 03, 2017 | 43.95 | 44.30 | 43.27 | 43.36 | 100,530 | -0.59(-1.34%) |
Mar 02, 2017 | 45.04 | 45.04 | 43.61 | 43.95 | 151,298 | -0.98(-2.19%) |
Mar 01, 2017 | 43.51 | 45.09 | 43.12 | 44.94 | 246,886 | +1.82(+4.22%) |
Feb 28, 2017 | 43.56 | 44.05 | 42.87 | 43.12 | 233,008 | -0.39(-0.90%) |
Feb 27, 2017 | 41.79 | 43.86 | 41.69 | 43.51 | 184,676 | +1.57(+3.75%) |
Feb 24, 2017 | 42.04 | 42.68 | 41.89 | 41.94 | 105,622 | -0.59(-1.39%) |
Feb 23, 2017 | 42.18 | 43.12 | 41.79 | 42.53 | 154,265 | -0.39(-0.92%) |
Feb 22, 2017 | 42.48 | 42.92 | 42.28 | 42.92 | 139,539 | +0.10(+0.23%) |
Feb 21, 2017 | 42.38 | 43.46 | 42.38 | 42.82 | 141,692 | +0.69(+1.63%) |
Feb 17, 2017 | 42.14 | 42.14 | 42.14 | 0 | -0.54(-1.27%) | |
Feb 16, 2017 | 42.92 | 43.02 | 42.23 | 42.68 | 96,676 | -0.25(-0.57%) |
Feb 15, 2017 | 42.28 | 43.17 | 42.28 | 42.92 | 74,761 | +0.29(+0.69%) |
Feb 14, 2017 | 43.32 | 43.56 | 42.09 | 42.63 | 95,889 | -0.69(-1.59%) |
Feb 13, 2017 | 42.82 | 43.61 | 42.82 | 43.32 | 204,395 | +0.88(+2.09%) |
Feb 10, 2017 | 42.09 | 43.02 | 41.91 | 42.43 | 231,103 | +0.74(+1.77%) |
Feb 09, 2017 | 41.05 | 41.84 | 40.86 | 41.69 | 137,005 | +0.74(+1.80%) |
Feb 08, 2017 | 40.91 | 41.30 | 40.32 | 40.96 | 152,698 | +0.20(+0.48%) |
Feb 07, 2017 | 40.71 | 41.25 | 40.41 | 40.76 | 153,157 | -0.10(-0.24%) |
Feb 06, 2017 | 41.59 | 41.79 | 40.76 | 40.86 | 84,821 | -0.88(-2.12%) |
Feb 03, 2017 | 41.20 | 41.94 | 40.66 | 41.74 | 146,044 | +0.84(+2.04%) |
Feb 02, 2017 | 40.96 | 41.10 | 40.22 | 40.91 | 108,212 | -0.05(-0.12%) |
Feb 01, 2017 | 40.17 | 41.23 | 40.17 | 40.96 | 139,377 | +1.18(+2.97%) |
Jan 31, 2017 | 40.37 | 40.71 | 39.33 | 39.78 | 142,033 | -0.49(-1.22%) |
Jan 30, 2017 | 40.76 | 40.83 | 39.38 | 40.27 | 136,035 | -0.84(-2.03%) |
Jan 27, 2017 | 41.55 | 41.69 | 41.00 | 41.10 | 92,516 | -0.39(-0.95%) |
Jan 26, 2017 | 41.59 | 41.89 | 41.35 | 41.50 | 130,488 | -0.15(-0.35%) |
Jan 25, 2017 | 42.09 | 42.63 | 41.55 | 41.64 | 221,472 | -0.20(-0.47%) |
Jan 24, 2017 | 40.81 | 42.09 | 40.78 | 41.84 | 248,550 | +1.43(+3.53%) |
Jan 23, 2017 | 40.07 | 40.41 | 39.58 | 40.41 | 100,373 | +0.39(+0.98%) |
Jan 20, 2017 | 39.73 | 40.22 | 39.43 | 40.02 | 126,965 | +0.39(+0.99%) |
Jan 19, 2017 | 39.82 | 39.92 | 39.14 | 39.63 | 75,122 | -0.15(-0.37%) |
Jan 18, 2017 | 39.43 | 39.92 | 39.43 | 39.78 | 78,863 | +0.29(+0.75%) |
Jan 17, 2017 | 40.12 | 40.27 | 39.23 | 39.48 | 119,586 | -0.59(-1.47%) |
Jan 13, 2017 | 40.07 | 40.07 | 40.07 | 0 | +0.54(+1.37%) | |
Jan 12, 2017 | 39.43 | 39.63 | 38.45 | 39.53 | 124,852 | +0.20(+0.50%) |
Jan 11, 2017 | 39.33 | 39.53 | 38.94 | 39.33 | 117,513 | +0.00(+0.00%) |
Jan 10, 2017 | 39.04 | 39.58 | 38.89 | 39.33 | 168,464 | +0.54(+1.39%) |
Jan 09, 2017 | 39.58 | 39.78 | 38.74 | 38.79 | 114,509 | -0.79(-1.99%) |
Jan 06, 2017 | 40.41 | 40.66 | 39.48 | 39.58 | 63,925 | -0.74(-1.83%) |
Jan 05, 2017 | 40.91 | 41.35 | 39.92 | 40.32 | 141,062 | -0.64(-1.56%) |
Jan 04, 2017 | 40.46 | 41.30 | 39.97 | 40.96 | 171,081 | +0.98(+2.46%) |
Jan 03, 2017 | 39.53 | 40.76 | 39.09 | 39.97 | 147,420 | +0.34(+0.87%) |
Dec 30, 2016 | 39.63 | 39.63 | 39.63 | 0 | -0.30(-0.74%) | |
Dec 29, 2016 | 40.61 | 40.86 | 39.63 | 39.92 | 79,510 | -0.74(-1.81%) |
Dec 28, 2016 | 40.71 | 41.30 | 40.12 | 40.66 | 121,830 | -0.15(-0.36%) |
Dec 27, 2016 | 40.41 | 41.29 | 40.32 | 40.81 | 59,773 | +0.44(+1.10%) |
Dec 23, 2016 | 40.37 | 40.37 | 40.37 | 0 | +0.05(+0.12%) | |
Dec 22, 2016 | 41.05 | 41.15 | 40.07 | 40.32 | 61,655 | -0.74(-1.80%) |
Dec 21, 2016 | 40.76 | 41.40 | 40.37 | 41.05 | 107,884 | +0.15(+0.36%) |
Dec 20, 2016 | 40.71 | 41.20 | 40.37 | 40.91 | 115,078 | +0.30(+0.73%) |
Dec 19, 2016 | 39.97 | 41.00 | 39.63 | 40.61 | 97,679 | +0.69(+1.72%) |
Dec 16, 2016 | 41.15 | 41.20 | 39.78 | 39.92 | 559,382 | -1.23(-2.99%) |
Dec 15, 2016 | 39.82 | 41.20 | 39.71 | 41.15 | 126,828 | +1.03(+2.57%) |
Dec 14, 2016 | 40.41 | 40.86 | 39.49 | 40.12 | 84,221 | -0.54(-1.33%) |
Dec 13, 2016 | 40.91 | 41.10 | 40.27 | 40.66 | 89,617 | -0.10(-0.24%) |
Dec 12, 2016 | 41.10 | 41.30 | 40.17 | 40.76 | 77,869 | -0.30(-0.72%) |
Dec 09, 2016 | 41.99 | 41.99 | 40.66 | 41.05 | 91,028 | -0.59(-1.42%) |
Dec 08, 2016 | 40.71 | 41.94 | 40.61 | 41.64 | 154,754 | +1.08(+2.67%) |
Dec 07, 2016 | 40.32 | 40.56 | 39.53 | 40.56 | 165,940 | +0.29(+0.73%) |
Dec 06, 2016 | 40.32 | 40.81 | 39.92 | 40.27 | 117,507 | -0.15(-0.36%) |
Dec 05, 2016 | 39.53 | 40.41 | 39.43 | 40.41 | 145,010 | +1.43(+3.66%) |
Dec 02, 2016 | 38.10 | 39.14 | 37.91 | 38.99 | 107,944 | +1.03(+2.72%) |
Dec 01, 2016 | 38.10 | 38.64 | 37.56 | 37.96 | 92,433 | +0.25(+0.65%) |
Nov 30, 2016 | 38.60 | 39.09 | 37.71 | 37.71 | 208,835 | -0.39(-1.03%) |
Nov 29, 2016 | 37.66 | 38.94 | 37.02 | 38.10 | 112,127 | -0.69(-1.77%) |
Nov 28, 2016 | 39.58 | 39.68 | 38.60 | 38.79 | 117,555 | -0.88(-2.23%) |
Nov 25, 2016 | 39.92 | 39.92 | 39.38 | 39.68 | 41,994 | -0.15(-0.37%) |
Nov 23, 2016 | 39.82 | 39.82 | 39.82 | 0 | +1.13(+2.92%) | |
Nov 22, 2016 | 38.35 | 38.79 | 37.86 | 38.69 | 183,089 | +0.30(+0.77%) |
Nov 21, 2016 | 37.46 | 38.69 | 37.32 | 38.40 | 149,595 | +1.28(+3.44%) |
Nov 18, 2016 | 37.12 | 37.17 | 35.89 | 37.12 | 140,160 | +0.15(+0.40%) |
Nov 17, 2016 | 37.22 | 37.56 | 36.68 | 36.97 | 136,058 | -0.25(-0.66%) |
Nov 16, 2016 | 35.89 | 37.61 | 35.84 | 37.22 | 154,749 | +1.33(+3.70%) |
Nov 15, 2016 | 35.94 | 36.09 | 35.35 | 35.89 | 148,533 | -0.39(-1.08%) |
Nov 14, 2016 | 36.14 | 36.97 | 35.55 | 36.28 | 243,022 | +0.49(+1.37%) |
Nov 11, 2016 | 35.45 | 36.58 | 35.38 | 35.79 | 200,126 | +0.49(+1.39%) |
Nov 10, 2016 | 34.47 | 36.09 | 34.17 | 35.30 | 243,924 | +0.98(+2.87%) |
Nov 09, 2016 | 31.76 | 34.32 | 31.76 | 34.32 | 154,486 | +2.07(+6.40%) |
Nov 08, 2016 | 32.15 | 33.09 | 32.11 | 32.25 | 209,924 | +0.34(+1.08%) |
Nov 07, 2016 | 31.66 | 32.84 | 31.66 | 31.91 | 246,593 | +0.84(+2.69%) |
Nov 04, 2016 | 32.89 | 33.29 | 30.88 | 31.07 | 251,111 | -1.82(-5.53%) |
Nov 03, 2016 | 33.88 | 33.88 | 31.91 | 32.89 | 118,862 | +1.28(+4.04%) |
Nov 02, 2016 | 31.17 | 31.76 | 31.17 | 31.61 | 96,677 | +0.30(+0.94%) |
Nov 01, 2016 | 32.45 | 32.45 | 30.78 | 31.32 | 97,728 | -0.89(-2.75%) |
Oct 31, 2016 | 31.71 | 32.25 | 31.25 | 32.20 | 73,898 | +0.44(+1.39%) |
Oct 28, 2016 | 31.37 | 31.81 | 31.32 | 31.76 | 75,603 | +0.44(+1.41%) |
Oct 27, 2016 | 32.25 | 32.25 | 31.22 | 31.32 | 65,946 | -0.64(-2.00%) |
Oct 26, 2016 | 32.74 | 33.33 | 31.86 | 31.96 | 104,352 | -1.03(-3.13%) |
Oct 25, 2016 | 32.99 | 33.53 | 32.70 | 32.99 | 41,547 | -0.15(-0.45%) |
Oct 24, 2016 | 33.68 | 33.88 | 32.99 | 33.14 | 73,676 | -0.17(-0.50%) |
Oct 21, 2016 | 33.23 | 33.57 | 32.37 | 33.31 | 95,904 | -0.27(-0.79%) |
Oct 20, 2016 | 32.41 | 33.63 | 32.36 | 33.57 | 87,353 | +1.10(+3.39%) |
Oct 19, 2016 | 32.09 | 32.85 | 31.58 | 32.47 | 57,271 | +0.58(+1.82%) |
Oct 18, 2016 | 32.10 | 32.47 | 31.59 | 31.89 | 63,264 | +0.16(+0.50%) |
Oct 17, 2016 | 31.49 | 32.09 | 31.41 | 31.73 | 44,076 | +0.15(+0.47%) |
Oct 14, 2016 | 31.65 | 32.28 | 31.55 | 31.58 | 67,008 | +0.13(+0.41%) |
Oct 13, 2016 | 31.53 | 31.84 | 30.76 | 31.46 | 68,398 | -0.54(-1.69%) |
Oct 12, 2016 | 31.60 | 32.46 | 31.23 | 32.00 | 45,925 | +0.35(+1.12%) |
Oct 11, 2016 | 32.18 | 32.30 | 31.30 | 31.64 | 71,577 | -0.80(-2.46%) |
Oct 10, 2016 | 31.85 | 32.59 | 31.80 | 32.44 | 60,379 | +0.89(+2.84%) |
Oct 07, 2016 | 32.40 | 32.40 | 31.44 | 31.55 | 39,459 | -0.83(-2.55%) |
Oct 06, 2016 | 31.94 | 32.59 | 31.52 | 32.37 | 72,430 | +0.33(+1.04%) |
Oct 05, 2016 | 31.91 | 32.40 | 31.38 | 32.04 | 63,730 | +0.48(+1.53%) |
Oct 04, 2016 | 31.92 | 32.40 | 31.40 | 31.55 | 43,091 | -0.38(-1.20%) |
Oct 03, 2016 | 31.71 | 32.08 | 31.30 | 31.94 | 107,842 | +0.30(+0.93%) |
Sep 30, 2016 | 31.86 | 32.00 | 31.34 | 31.64 | 115,192 | +0.05(+0.16%) |
Sep 29, 2016 | 31.75 | 32.13 | 31.14 | 31.59 | 88,637 | -0.08(-0.25%) |
Sep 28, 2016 | 30.33 | 31.75 | 30.29 | 31.67 | 79,610 | +1.47(+4.88%) |
Sep 27, 2016 | 30.24 | 30.66 | 29.93 | 30.20 | 77,815 | -0.26(-0.84%) |
Sep 26, 2016 | 30.40 | 31.15 | 30.04 | 30.45 | 42,439 | -0.17(-0.55%) |
Sep 23, 2016 | 30.91 | 31.11 | 30.57 | 30.62 | 43,285 | -0.44(-1.42%) |
Sep 22, 2016 | 31.16 | 31.46 | 30.89 | 31.06 | 61,772 | +0.33(+1.09%) |
Sep 21, 2016 | 30.44 | 30.91 | 30.18 | 30.73 | 71,192 | +0.64(+2.12%) |
Sep 20, 2016 | 30.39 | 30.57 | 30.02 | 30.09 | 74,882 | +0.06(+0.20%) |
Sep 19, 2016 | 29.59 | 30.27 | 29.59 | 30.03 | 78,390 | +0.68(+2.31%) |
Sep 16, 2016 | 29.13 | 29.55 | 29.01 | 29.35 | 147,718 | -0.01(-0.03%) |
Sep 15, 2016 | 28.12 | 29.49 | 28.12 | 29.36 | 83,147 | +1.19(+4.22%) |
Sep 14, 2016 | 28.59 | 28.88 | 28.06 | 28.17 | 102,946 | -0.49(-1.72%) |
Sep 13, 2016 | 29.86 | 30.06 | 28.59 | 28.66 | 109,265 | -1.72(-5.66%) |
Sep 12, 2016 | 29.39 | 30.42 | 29.24 | 30.38 | 118,688 | +0.67(+2.25%) |
Sep 09, 2016 | 31.81 | 32.06 | 29.52 | 29.72 | 115,617 | -2.46(-7.64%) |
Sep 08, 2016 | 32.21 | 32.40 | 32.01 | 32.17 | 136,998 | -0.04(-0.12%) |
Sep 07, 2016 | 32.13 | 32.59 | 31.87 | 32.21 | 101,289 | -0.01(-0.03%) |
Sep 06, 2016 | 32.58 | 33.08 | 31.75 | 32.22 | 79,772 | -0.24(-0.73%) |
Sep 02, 2016 | 32.22 | 32.46 | 32.46 | 32.46 | 62,136 | +0.48(+1.51%) |
Sep 01, 2016 | 32.14 | 32.14 | 31.37 | 31.98 | 79,416 | -0.12(-0.37%) |
Aug 31, 2016 | 31.94 | 32.29 | 31.27 | 32.10 | 126,064 | -0.09(-0.27%) |
Aug 30, 2016 | 32.26 | 32.68 | 31.83 | 32.18 | 39,655 | -0.12(-0.37%) |
Aug 29, 2016 | 31.84 | 32.42 | 31.69 | 32.30 | 39,807 | +0.52(+1.64%) |
Aug 26, 2016 | 32.20 | 32.72 | 31.58 | 31.78 | 53,928 | -0.40(-1.25%) |
Aug 25, 2016 | 31.72 | 32.24 | 31.68 | 32.18 | 61,677 | +0.21(+0.65%) |
Aug 24, 2016 | 32.41 | 32.51 | 31.65 | 31.98 | 82,876 | -0.50(-1.54%) |
Aug 23, 2016 | 32.03 | 32.82 | 32.01 | 32.48 | 114,445 | +0.66(+2.07%) |
Aug 22, 2016 | 31.03 | 31.87 | 30.70 | 31.82 | 96,621 | +0.35(+1.13%) |
Aug 19, 2016 | 31.43 | 31.62 | 31.02 | 31.47 | 84,950 | +0.00(+0.00%) |
Aug 18, 2016 | 31.26 | 31.64 | 31.15 | 31.47 | 58,386 | +0.18(+0.57%) |
Aug 17, 2016 | 31.42 | 31.55 | 31.11 | 31.29 | 48,436 | -0.22(-0.69%) |
Aug 16, 2016 | 31.87 | 31.87 | 31.55 | 31.51 | 58,447 | -0.37(-1.17%) |
Aug 15, 2016 | 31.39 | 31.96 | 31.36 | 31.88 | 68,528 | +0.51(+1.63%) |
Aug 12, 2016 | 31.85 | 32.07 | 31.07 | 31.37 | 62,439 | -0.61(-1.91%) |
Aug 11, 2016 | 31.85 | 32.23 | 31.49 | 31.98 | 88,970 | +0.35(+1.12%) |
Aug 10, 2016 | 31.93 | 32.04 | 31.27 | 31.62 | 190,339 | -0.15(-0.46%) |
Aug 09, 2016 | 32.09 | 32.45 | 31.57 | 31.77 | 129,707 | -0.44(-1.37%) |
Aug 08, 2016 | 32.43 | 33.01 | 31.87 | 32.21 | 165,917 | +0.15(+0.46%) |
Aug 05, 2016 | 32.36 | 32.78 | 31.73 | 32.07 | 202,202 | +0.01(+0.03%) |
Aug 04, 2016 | 31.37 | 33.14 | 31.00 | 32.06 | 266,162 | +2.57(+8.70%) |
Aug 03, 2016 | 29.49 | 29.94 | 29.03 | 29.49 | 164,716 | -0.08(-0.27%) |
Aug 02, 2016 | 30.75 | 30.75 | 29.55 | 29.57 | 107,974 | -0.89(-2.94%) |
Aug 01, 2016 | 31.16 | 31.16 | 30.31 | 30.46 | 61,223 | -0.63(-2.02%) |
Jul 29, 2016 | 30.69 | 31.33 | 30.12 | 31.09 | 91,761 | +0.21(+0.67%) |
Jul 28, 2016 | 30.67 | 31.02 | 30.38 | 30.89 | 59,711 | +0.17(+0.54%) |
Jul 27, 2016 | 30.76 | 30.95 | 30.22 | 30.72 | 61,785 | +0.16(+0.52%) |
Jul 26, 2016 | 30.40 | 31.09 | 30.40 | 30.56 | 105,027 | +0.10(+0.32%) |
Jul 25, 2016 | 30.55 | 30.73 | 30.29 | 30.46 | 79,036 | -0.24(-0.77%) |
Jul 22, 2016 | 30.48 | 30.87 | 30.13 | 30.70 | 90,076 | +0.14(+0.45%) |
Jul 21, 2016 | 30.61 | 31.32 | 30.48 | 30.56 | 100,981 | -0.08(-0.26%) |
Jul 20, 2016 | 30.58 | 31.06 | 29.92 | 30.64 | 91,344 | +0.01(+0.03%) |
Jul 19, 2016 | 29.93 | 31.53 | 29.79 | 30.63 | 149,118 | +0.70(+2.33%) |
Jul 18, 2016 | 31.07 | 31.46 | 29.82 | 29.93 | 189,342 | -2.06(-6.43%) |
Jul 15, 2016 | 32.66 | 32.67 | 31.90 | 31.99 | 86,697 | -0.48(-1.48%) |
Jul 14, 2016 | 31.64 | 32.55 | 31.53 | 32.47 | 124,374 | +1.11(+3.54%) |
Jul 13, 2016 | 31.83 | 32.15 | 30.92 | 31.36 | 245,023 | -0.39(-1.24%) |
Jul 12, 2016 | 31.10 | 32.24 | 30.82 | 31.75 | 133,509 | +0.94(+3.06%) |
Jul 11, 2016 | 30.43 | 30.95 | 30.43 | 30.81 | 90,093 | +0.47(+1.56%) |
Jul 08, 2016 | 30.09 | 29.64 | 29.64 | 30.34 | 153,700 | +0.70(+2.36%) |
Jul 07, 2016 | 29.84 | 30.12 | 29.28 | 29.64 | 52,589 | +0.00(+0.00%) |
Jul 06, 2016 | 28.98 | 29.97 | 28.65 | 29.64 | 120,699 | +0.63(+2.17%) |
Jul 05, 2016 | 29.47 | 29.68 | 28.75 | 29.01 | 86,114 | -0.91(-3.06%) |
Jul 01, 2016 | 29.96 | 29.92 | 29.92 | 29.92 | 102,713 | -0.30(-0.98%) |
Jun 30, 2016 | 30.57 | 30.83 | 29.75 | 30.22 | 274,350 | +0.08(+0.26%) |
Jun 29, 2016 | 29.31 | 30.27 | 28.86 | 30.14 | 176,984 | +1.48(+5.18%) |
Jun 28, 2016 | 27.32 | 29.20 | 27.29 | 28.65 | 213,933 | +2.01(+7.53%) |
Jun 27, 2016 | 27.65 | 27.78 | 26.31 | 26.65 | 151,852 | -1.40(-4.98%) |
Jun 24, 2016 | 28.46 | 28.93 | 27.80 | 28.04 | 279,782 | -1.97(-6.55%) |
Jun 23, 2016 | 30.05 | 30.45 | 29.87 | 30.01 | 92,938 | +0.50(+1.70%) |
Jun 22, 2016 | 29.54 | 29.93 | 29.19 | 29.51 | 114,968 | +0.08(+0.27%) |
Jun 21, 2016 | 29.72 | 29.72 | 28.81 | 29.43 | 88,300 | -0.39(-1.32%) |
Jun 20, 2016 | 29.48 | 30.37 | 29.45 | 29.82 | 152,427 | +0.87(+2.99%) |
Jun 17, 2016 | 28.94 | 29.50 | 28.86 | 28.96 | 211,451 | +0.11(+0.37%) |
Jun 16, 2016 | 28.35 | 28.92 | 28.03 | 28.85 | 111,178 | +0.15(+0.51%) |
Jun 15, 2016 | 28.48 | 28.91 | 28.21 | 28.70 | 157,445 | +0.45(+1.60%) |
Jun 14, 2016 | 27.91 | 28.33 | 27.75 | 28.25 | 116,397 | +0.09(+0.31%) |
Jun 13, 2016 | 28.78 | 28.95 | 28.03 | 28.16 | 102,198 | -0.69(-2.39%) |
Jun 10, 2016 | 28.69 | 29.13 | 28.35 | 28.85 | 112,700 | -0.01(-0.03%) |
Jun 09, 2016 | 28.64 | 28.92 | 28.07 | 28.86 | 104,002 | -0.02(-0.07%) |
Jun 08, 2016 | 29.00 | 29.18 | 28.59 | 28.88 | 185,325 | +0.86(+3.05%) |
Jun 07, 2016 | 27.27 | 28.26 | 27.13 | 28.02 | 214,120 | +0.95(+3.52%) |
Jun 06, 2016 | 26.26 | 27.41 | 26.16 | 27.07 | 209,682 | +0.93(+3.57%) |
Jun 03, 2016 | 26.00 | 26.23 | 25.51 | 26.14 | 90,285 | +0.19(+0.72%) |
Jun 02, 2016 | 25.43 | 25.98 | 25.38 | 25.95 | 115,639 | +0.26(+1.00%) |