Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.44 | 28.75 | 28.42 | 28.69 | 3,624,405 | +0.31(+1.08%) |
May 30, 2017 | 28.19 | 28.47 | 28.07 | 28.38 | 3,244,398 | +0.13(+0.45%) |
May 26, 2017 | 28.23 | 28.67 | 28.21 | 28.25 | 4,821,359 | -0.01(-0.03%) |
May 25, 2017 | 29.05 | 29.55 | 28.10 | 28.26 | 9,345,472 | -1.94(-6.41%) |
May 24, 2017 | 30.05 | 30.27 | 29.96 | 30.20 | 2,751,343 | +0.16(+0.54%) |
May 23, 2017 | 30.04 | 30.22 | 30.04 | 30.04 | 2,484,557 | +0.00(+0.00%) |
May 22, 2017 | 29.80 | 30.16 | 29.68 | 30.04 | 2,658,025 | +0.32(+1.09%) |
May 19, 2017 | 29.79 | 29.18 | 29.71 | 2,995,332 | +0.58(+1.99%) | |
May 18, 2017 | 29.15 | 29.29 | 28.87 | 29.13 | 4,005,228 | -0.03(-0.12%) |
May 17, 2017 | 29.16 | 29.37 | 29.12 | 29.17 | 3,028,391 | +0.01(+0.03%) |
May 16, 2017 | 29.47 | 29.50 | 29.15 | 29.16 | 2,196,789 | -0.30(-1.01%) |
May 15, 2017 | 29.35 | 29.52 | 29.23 | 29.46 | 1,972,070 | +0.10(+0.35%) |
May 12, 2017 | 29.33 | 29.66 | 29.30 | 29.35 | 1,459,784 | +0.02(+0.06%) |
May 11, 2017 | 29.22 | 29.40 | 29.10 | 29.34 | 1,669,331 | -0.03(-0.09%) |
May 10, 2017 | 29.52 | 29.64 | 29.34 | 29.36 | 2,625,022 | -0.14(-0.46%) |
May 09, 2017 | 29.47 | 29.59 | 29.28 | 29.50 | 2,048,648 | +0.09(+0.29%) |
May 08, 2017 | 29.67 | 29.85 | 29.28 | 29.41 | 2,465,701 | -0.23(-0.78%) |
May 05, 2017 | 29.74 | 29.87 | 29.48 | 29.64 | 1,300,904 | +0.00(+0.00%) |
May 04, 2017 | 29.48 | 29.88 | 29.46 | 29.64 | 1,779,970 | +0.15(+0.49%) |
May 03, 2017 | 29.69 | 29.74 | 29.37 | 29.50 | 1,696,651 | -0.20(-0.66%) |
May 02, 2017 | 29.77 | 29.83 | 29.59 | 29.70 | 1,434,337 | -0.08(-0.26%) |
May 01, 2017 | 29.75 | 29.86 | 29.67 | 29.77 | 2,186,293 | -0.15(-0.51%) |
Apr 28, 2017 | 29.81 | 29.96 | 29.76 | 29.93 | 2,539,847 | +0.08(+0.26%) |
Apr 27, 2017 | 29.89 | 29.94 | 29.78 | 29.85 | 1,584,898 | +0.04(+0.14%) |
Apr 26, 2017 | 30.17 | 30.17 | 29.76 | 29.81 | 2,858,227 | -0.42(-1.38%) |
Apr 25, 2017 | 29.83 | 30.24 | 29.81 | 30.22 | 3,072,412 | +0.42(+1.40%) |
Apr 24, 2017 | 29.77 | 29.83 | 29.66 | 29.81 | 1,730,623 | +0.21(+0.72%) |
Apr 21, 2017 | 29.44 | 29.76 | 29.43 | 29.59 | 2,355,928 | +0.14(+0.46%) |
Apr 20, 2017 | 29.49 | 29.60 | 29.22 | 29.46 | 2,347,066 | -0.01(-0.03%) |
Apr 19, 2017 | 29.65 | 29.77 | 29.44 | 29.47 | 1,345,645 | -0.18(-0.60%) |
Apr 18, 2017 | 29.41 | 29.76 | 29.38 | 29.64 | 1,949,137 | +0.25(+0.84%) |
Apr 17, 2017 | 29.17 | 29.43 | 29.09 | 29.40 | 1,547,527 | +0.36(+1.23%) |
Apr 13, 2017 | 29.15 | 29.29 | 29.00 | 29.04 | 1,660,113 | -0.03(-0.12%) |
Apr 12, 2017 | 28.99 | 29.19 | 28.84 | 29.07 | 4,651,526 | -0.04(-0.15%) |
Apr 11, 2017 | 29.15 | 29.28 | 28.92 | 29.12 | 1,351,934 | -0.08(-0.29%) |
Apr 10, 2017 | 29.11 | 29.27 | 29.05 | 29.20 | 1,281,497 | +0.13(+0.44%) |
Apr 07, 2017 | 29.19 | 29.28 | 29.06 | 29.07 | 2,195,540 | -0.11(-0.38%) |
Apr 06, 2017 | 29.25 | 29.30 | 29.05 | 29.18 | 2,065,909 | -0.07(-0.23%) |
Apr 05, 2017 | 29.27 | 29.53 | 29.18 | 29.25 | 2,599,347 | +0.06(+0.20%) |
Apr 04, 2017 | 29.28 | 29.36 | 28.96 | 29.19 | 1,749,735 | -0.10(-0.35%) |
Apr 03, 2017 | 29.38 | 29.61 | 29.17 | 29.29 | 2,396,184 | -0.10(-0.35%) |
Mar 31, 2017 | 29.07 | 29.45 | 28.95 | 29.40 | 2,869,803 | +0.36(+1.23%) |
Mar 30, 2017 | 29.25 | 29.40 | 28.98 | 29.04 | 3,500,279 | -0.31(-1.07%) |
Mar 29, 2017 | 29.14 | 29.35 | 29.07 | 29.35 | 4,298,722 | +0.20(+0.70%) |
Mar 28, 2017 | 28.99 | 29.19 | 28.83 | 29.15 | 3,227,216 | +0.16(+0.56%) |
Mar 27, 2017 | 29.27 | 29.42 | 28.94 | 28.99 | 2,980,551 | -0.31(-1.07%) |
Mar 24, 2017 | 29.55 | 29.64 | 29.19 | 29.30 | 2,144,154 | -0.17(-0.58%) |
Mar 23, 2017 | 29.40 | 29.71 | 29.34 | 29.47 | 2,191,899 | +0.03(+0.09%) |
Mar 22, 2017 | 29.33 | 29.48 | 29.10 | 29.45 | 2,048,054 | +0.18(+0.61%) |
Mar 21, 2017 | 29.65 | 29.76 | 29.20 | 29.27 | 3,723,060 | -0.40(-1.34%) |
Mar 20, 2017 | 29.66 | 29.79 | 29.52 | 29.67 | 1,619,977 | +0.03(+0.09%) |
Mar 17, 2017 | 29.75 | 29.76 | 29.47 | 29.64 | 4,226,827 | -0.06(-0.20%) |
Mar 16, 2017 | 30.01 | 30.01 | 29.64 | 29.70 | 2,623,309 | -0.37(-1.24%) |
Mar 15, 2017 | 29.53 | 30.17 | 29.44 | 30.07 | 2,240,465 | +0.62(+2.10%) |
Mar 14, 2017 | 29.65 | 29.73 | 29.38 | 29.45 | 1,953,367 | -0.20(-0.69%) |
Mar 13, 2017 | 29.77 | 29.91 | 29.57 | 29.66 | 2,629,753 | -0.11(-0.37%) |
Mar 10, 2017 | 29.52 | 29.79 | 29.48 | 29.77 | 2,173,011 | +0.44(+1.51%) |
Mar 09, 2017 | 29.52 | 29.65 | 29.33 | 29.33 | 2,087,965 | -0.08(-0.29%) |
Mar 08, 2017 | 29.59 | 29.74 | 29.39 | 29.41 | 2,834,070 | -0.17(-0.57%) |
Mar 07, 2017 | 29.71 | 29.79 | 29.55 | 29.58 | 2,393,116 | -0.13(-0.43%) |
Mar 06, 2017 | 29.76 | 29.85 | 29.60 | 29.71 | 2,996,146 | -0.31(-1.05%) |
Mar 03, 2017 | 29.92 | 30.08 | 29.70 | 30.02 | 2,063,137 | +0.14(+0.48%) |
Mar 02, 2017 | 29.96 | 30.23 | 29.85 | 29.88 | 2,695,101 | -0.06(-0.20%) |
Mar 01, 2017 | 29.96 | 30.05 | 29.83 | 29.94 | 3,148,760 | +0.02(+0.06%) |
Feb 28, 2017 | 29.41 | 30.03 | 29.41 | 29.92 | 4,826,271 | +0.51(+1.73%) |
Feb 27, 2017 | 29.39 | 29.54 | 29.27 | 29.41 | 2,885,082 | -0.01(-0.03%) |
Feb 24, 2017 | 29.87 | 29.96 | 29.27 | 29.42 | 5,235,965 | -0.53(-1.79%) |
Feb 23, 2017 | 29.89 | 30.33 | 29.02 | 29.96 | 10,676,659 | -1.71(-5.39%) |
Feb 22, 2017 | 31.92 | 32.02 | 31.56 | 31.66 | 2,353,956 | -0.25(-0.80%) |
Feb 21, 2017 | 31.81 | 31.99 | 31.64 | 31.92 | 2,125,410 | +0.29(+0.91%) |
Feb 17, 2017 | 31.63 | 31.63 | 31.63 | 0 | +0.02(+0.05%) | |
Feb 16, 2017 | 32.06 | 32.23 | 31.43 | 31.61 | 3,727,596 | -0.53(-1.66%) |
Feb 15, 2017 | 31.80 | 32.20 | 31.68 | 32.15 | 3,111,069 | +0.24(+0.74%) |
Feb 14, 2017 | 31.56 | 31.92 | 31.47 | 31.91 | 2,159,989 | +0.29(+0.91%) |
Feb 13, 2017 | 31.53 | 31.69 | 31.32 | 31.62 | 1,767,558 | +0.10(+0.32%) |
Feb 10, 2017 | 31.30 | 31.64 | 31.21 | 31.52 | 2,235,170 | +0.18(+0.57%) |
Feb 09, 2017 | 30.97 | 31.39 | 30.80 | 31.34 | 2,221,926 | +0.37(+1.21%) |
Feb 08, 2017 | 30.74 | 31.01 | 30.74 | 30.97 | 1,487,273 | +0.20(+0.63%) |
Feb 07, 2017 | 30.56 | 30.88 | 30.44 | 30.77 | 2,415,353 | +0.32(+1.06%) |
Feb 06, 2017 | 30.70 | 30.80 | 30.43 | 30.45 | 2,410,817 | -0.23(-0.75%) |
Feb 03, 2017 | 30.80 | 30.80 | 30.53 | 30.68 | 2,699,943 | +0.14(+0.47%) |
Feb 02, 2017 | 30.48 | 30.63 | 30.23 | 30.53 | 2,467,843 | +0.30(+0.98%) |
Feb 01, 2017 | 30.61 | 30.73 | 30.02 | 30.24 | 4,006,498 | -0.58(-1.87%) |
Jan 31, 2017 | 30.82 | 30.92 | 30.62 | 30.81 | 4,224,278 | +0.03(+0.08%) |
Jan 30, 2017 | 30.71 | 30.91 | 30.55 | 30.79 | 1,933,284 | +0.13(+0.42%) |
Jan 27, 2017 | 30.68 | 30.80 | 30.53 | 30.66 | 1,978,946 | -0.03(-0.11%) |
Jan 26, 2017 | 30.97 | 31.10 | 30.57 | 30.69 | 2,281,636 | -0.31(-0.99%) |
Jan 25, 2017 | 31.04 | 31.14 | 30.97 | 31.00 | 3,114,372 | -0.02(-0.05%) |
Jan 24, 2017 | 30.73 | 31.08 | 30.73 | 31.02 | 1,839,535 | +0.30(+0.97%) |
Jan 23, 2017 | 30.74 | 30.88 | 30.60 | 30.72 | 3,149,868 | -0.07(-0.22%) |
Jan 20, 2017 | 30.91 | 31.19 | 30.63 | 30.79 | 3,747,040 | +0.03(+0.11%) |
Jan 19, 2017 | 30.62 | 30.82 | 30.50 | 30.75 | 3,268,554 | +0.05(+0.17%) |
Jan 18, 2017 | 30.73 | 31.06 | 30.51 | 30.70 | 3,025,743 | -0.15(-0.50%) |
Jan 17, 2017 | 30.20 | 30.88 | 30.17 | 30.86 | 3,176,214 | +0.70(+2.31%) |
Jan 13, 2017 | 30.16 | 30.16 | 30.16 | 0 | +0.11(+0.37%) | |
Jan 12, 2017 | 29.59 | 30.14 | 29.58 | 30.05 | 2,802,449 | +0.42(+1.43%) |
Jan 11, 2017 | 29.52 | 29.76 | 29.40 | 29.62 | 2,350,676 | +0.13(+0.43%) |
Jan 10, 2017 | 29.92 | 30.01 | 29.44 | 29.50 | 3,794,914 | -0.56(-1.85%) |
Jan 09, 2017 | 30.33 | 30.80 | 29.81 | 30.06 | 4,368,610 | -0.64(-2.09%) |
Jan 06, 2017 | 30.48 | 30.76 | 30.29 | 30.70 | 2,721,148 | +0.15(+0.50%) |
Jan 05, 2017 | 30.27 | 30.57 | 30.16 | 30.55 | 3,054,594 | +0.25(+0.84%) |
Jan 04, 2017 | 30.00 | 30.38 | 29.90 | 30.29 | 3,481,960 | +0.48(+1.61%) |
Jan 03, 2017 | 29.47 | 30.03 | 29.31 | 29.81 | 3,053,767 | +0.41(+1.38%) |
Dec 30, 2016 | 29.40 | 29.40 | 29.40 | 0 | -0.36(-1.22%) | |
Dec 29, 2016 | 29.51 | 29.89 | 29.49 | 29.77 | 1,423,235 | +0.33(+1.12%) |
Dec 28, 2016 | 29.86 | 29.88 | 29.36 | 29.44 | 1,801,938 | -0.49(-1.64%) |
Dec 27, 2016 | 29.84 | 30.06 | 29.65 | 29.93 | 1,642,968 | +0.10(+0.34%) |
Dec 23, 2016 | 29.83 | 29.83 | 29.83 | 0 | +0.14(+0.46%) | |
Dec 22, 2016 | 29.46 | 29.94 | 29.38 | 29.69 | 3,007,004 | +0.33(+1.12%) |
Dec 21, 2016 | 29.35 | 29.75 | 29.32 | 29.36 | 1,699,098 | -0.10(-0.34%) |
Dec 20, 2016 | 29.35 | 29.52 | 29.13 | 29.46 | 1,715,401 | +0.08(+0.29%) |
Dec 19, 2016 | 29.31 | 29.57 | 29.26 | 29.38 | 1,914,007 | +0.13(+0.43%) |
Dec 16, 2016 | 29.13 | 29.51 | 29.11 | 29.25 | 4,394,129 | +0.14(+0.49%) |
Dec 15, 2016 | 29.08 | 29.30 | 28.70 | 29.11 | 2,597,569 | +0.11(+0.38%) |
Dec 14, 2016 | 29.57 | 29.68 | 28.94 | 29.00 | 2,427,609 | -0.45(-1.52%) |
Dec 13, 2016 | 29.35 | 29.71 | 29.30 | 29.45 | 2,796,368 | +0.24(+0.84%) |
Dec 12, 2016 | 28.97 | 29.47 | 28.93 | 29.20 | 2,206,825 | +0.15(+0.52%) |
Dec 09, 2016 | 28.81 | 29.12 | 28.68 | 29.05 | 3,289,389 | +0.25(+0.88%) |
Dec 08, 2016 | 28.40 | 28.91 | 28.27 | 28.80 | 3,429,989 | +0.19(+0.65%) |
Dec 07, 2016 | 28.15 | 28.62 | 28.10 | 28.61 | 3,839,432 | +0.47(+1.68%) |
Dec 06, 2016 | 28.49 | 28.50 | 28.03 | 28.14 | 3,260,585 | -0.41(-1.42%) |
Dec 05, 2016 | 28.56 | 28.93 | 28.47 | 28.54 | 4,533,884 | -0.02(-0.06%) |
Dec 02, 2016 | 28.09 | 28.67 | 28.06 | 28.56 | 4,013,572 | +0.44(+1.56%) |
Dec 01, 2016 | 28.91 | 29.02 | 28.06 | 28.12 | 5,184,533 | -0.80(-2.77%) |
Nov 30, 2016 | 29.84 | 30.06 | 28.86 | 28.92 | 6,640,460 | -1.04(-3.47%) |
Nov 29, 2016 | 29.90 | 30.06 | 29.76 | 29.96 | 2,861,722 | +0.13(+0.42%) |
Nov 28, 2016 | 30.33 | 30.35 | 29.63 | 29.84 | 3,844,185 | -0.46(-1.51%) |
Nov 25, 2016 | 29.83 | 30.38 | 29.77 | 30.29 | 2,004,679 | +0.53(+1.79%) |
Nov 23, 2016 | 29.76 | 29.76 | 29.76 | 0 | -0.53(-1.76%) | |
Nov 22, 2016 | 30.95 | 31.07 | 29.94 | 30.29 | 6,303,335 | +0.78(+2.63%) |
Nov 21, 2016 | 30.06 | 29.78 | 28.52 | 29.51 | 6,740,190 | -0.54(-1.80%) |
Nov 18, 2016 | 30.38 | 30.41 | 29.92 | 30.06 | 3,117,005 | -0.30(-1.00%) |
Nov 17, 2016 | 30.16 | 30.42 | 29.87 | 30.36 | 2,530,835 | +0.16(+0.53%) |
Nov 16, 2016 | 30.17 | 30.27 | 30.00 | 30.20 | 2,338,074 | +0.05(+0.17%) |
Nov 15, 2016 | 29.81 | 30.27 | 29.78 | 30.15 | 2,942,755 | +0.52(+1.77%) |
Nov 14, 2016 | 29.38 | 29.90 | 29.25 | 29.62 | 4,514,335 | +0.25(+0.83%) |
Nov 11, 2016 | 29.29 | 29.60 | 29.14 | 29.38 | 4,236,859 | +0.00(+0.00%) |
Nov 10, 2016 | 31.00 | 31.05 | 29.20 | 29.38 | 6,934,389 | -1.77(-5.69%) |
Nov 09, 2016 | 30.92 | 31.32 | 30.28 | 31.15 | 4,235,339 | -0.46(-1.44%) |
Nov 08, 2016 | 31.37 | 32.40 | 31.37 | 31.61 | 3,893,733 | +0.28(+0.89%) |
Nov 07, 2016 | 31.05 | 31.41 | 30.82 | 31.33 | 4,528,997 | +0.56(+1.81%) |
Nov 04, 2016 | 30.83 | 31.16 | 30.74 | 30.77 | 3,610,280 | +0.00(+0.00%) |
Nov 03, 2016 | 31.85 | 31.87 | 30.71 | 30.77 | 4,806,929 | -1.14(-3.57%) |
Nov 02, 2016 | 32.23 | 32.42 | 31.87 | 31.91 | 2,728,487 | -0.29(-0.89%) |
Nov 01, 2016 | 32.49 | 32.81 | 32.13 | 32.20 | 2,818,625 | -0.32(-0.99%) |
Oct 31, 2016 | 32.29 | 32.63 | 32.17 | 32.52 | 3,156,035 | +0.24(+0.73%) |
Oct 28, 2016 | 32.01 | 32.45 | 31.96 | 32.29 | 1,966,057 | +0.25(+0.79%) |
Oct 27, 2016 | 32.12 | 32.22 | 31.80 | 32.03 | 2,554,308 | -0.12(-0.37%) |
Oct 26, 2016 | 32.17 | 32.48 | 32.10 | 32.15 | 2,020,732 | +0.03(+0.08%) |
Oct 25, 2016 | 32.07 | 32.16 | 31.71 | 32.12 | 2,947,259 | +0.03(+0.11%) |
Oct 24, 2016 | 31.92 | 32.17 | 31.80 | 32.09 | 1,640,141 | +0.24(+0.74%) |
Oct 21, 2016 | 31.82 | 31.91 | 31.62 | 31.85 | 1,667,969 | -0.03(-0.11%) |
Oct 20, 2016 | 32.07 | 32.14 | 31.71 | 31.89 | 2,187,568 | -0.13(-0.41%) |
Oct 19, 2016 | 32.25 | 32.25 | 31.84 | 32.02 | 2,428,650 | -0.19(-0.57%) |
Oct 18, 2016 | 32.19 | 32.41 | 31.99 | 32.20 | 1,617,023 | +0.18(+0.55%) |
Oct 17, 2016 | 32.15 | 32.18 | 31.91 | 32.03 | 1,512,229 | +0.12(+0.37%) |
Oct 14, 2016 | 32.02 | 32.11 | 31.87 | 31.91 | 1,367,269 | -0.11(-0.34%) |
Oct 13, 2016 | 31.90 | 32.15 | 31.69 | 32.02 | 2,284,960 | -0.05(-0.16%) |
Oct 12, 2016 | 31.84 | 32.18 | 31.75 | 32.07 | 1,858,699 | +0.26(+0.82%) |
Oct 11, 2016 | 31.77 | 31.93 | 31.62 | 31.81 | 2,190,122 | -0.01(-0.03%) |
Oct 10, 2016 | 31.77 | 32.04 | 31.55 | 31.82 | 2,981,664 | +0.30(+0.96%) |
Oct 07, 2016 | 31.46 | 31.56 | 30.99 | 31.51 | 3,232,832 | +0.06(+0.19%) |
Oct 06, 2016 | 31.01 | 31.68 | 30.90 | 31.46 | 4,170,089 | +0.40(+1.27%) |
Oct 05, 2016 | 31.19 | 31.26 | 30.93 | 31.06 | 3,764,427 | -0.16(-0.51%) |
Oct 04, 2016 | 31.92 | 32.00 | 31.15 | 31.22 | 2,900,510 | -0.79(-2.47%) |
Oct 03, 2016 | 31.83 | 32.31 | 31.68 | 32.01 | 2,906,481 | +0.09(+0.29%) |
Sep 30, 2016 | 31.96 | 32.19 | 31.83 | 31.92 | 3,085,093 | +0.04(+0.13%) |
Sep 29, 2016 | 32.12 | 32.27 | 31.86 | 31.88 | 2,418,599 | -0.41(-1.28%) |
Sep 28, 2016 | 32.23 | 32.37 | 32.08 | 32.29 | 2,499,937 | +0.10(+0.31%) |
Sep 27, 2016 | 31.69 | 32.26 | 31.67 | 32.19 | 3,025,740 | +0.77(+2.46%) |
Sep 26, 2016 | 31.77 | 31.79 | 31.38 | 31.41 | 2,511,835 | -0.45(-1.43%) |
Sep 23, 2016 | 31.63 | 31.97 | 31.63 | 31.87 | 2,645,403 | +0.10(+0.32%) |
Sep 22, 2016 | 31.53 | 31.84 | 31.38 | 31.77 | 2,844,553 | +0.32(+1.02%) |
Sep 21, 2016 | 31.33 | 31.52 | 30.59 | 31.45 | 3,276,777 | +0.82(+2.69%) |
Sep 20, 2016 | 30.92 | 31.09 | 30.62 | 30.62 | 1,641,302 | -0.16(-0.52%) |
Sep 19, 2016 | 30.88 | 30.88 | 30.57 | 30.78 | 2,604,245 | +0.18(+0.58%) |
Sep 16, 2016 | 30.87 | 30.91 | 30.40 | 30.61 | 3,042,912 | -0.26(-0.84%) |
Sep 15, 2016 | 30.50 | 30.88 | 30.45 | 30.87 | 1,901,904 | +0.29(+0.96%) |
Sep 14, 2016 | 30.87 | 30.93 | 30.52 | 30.57 | 1,646,632 | -0.18(-0.57%) |
Sep 13, 2016 | 30.60 | 30.87 | 30.44 | 30.75 | 3,860,340 | +0.04(+0.14%) |
Sep 12, 2016 | 30.29 | 30.77 | 30.29 | 30.71 | 3,442,008 | +0.40(+1.33%) |
Sep 09, 2016 | 31.42 | 31.42 | 30.29 | 30.30 | 3,672,464 | -1.26(-4.00%) |
Sep 08, 2016 | 31.94 | 32.00 | 31.56 | 31.56 | 2,696,624 | -0.46(-1.45%) |
Sep 07, 2016 | 32.47 | 32.52 | 31.85 | 32.03 | 2,325,094 | -0.50(-1.53%) |
Sep 06, 2016 | 32.36 | 32.53 | 32.25 | 32.52 | 1,605,544 | +0.16(+0.49%) |
Sep 02, 2016 | 32.18 | 32.36 | 32.36 | 32.36 | 2,013,776 | +0.21(+0.65%) |
Sep 01, 2016 | 32.06 | 32.25 | 31.85 | 32.15 | 2,405,611 | -0.04(-0.13%) |
Aug 31, 2016 | 32.04 | 32.28 | 31.86 | 32.20 | 2,977,347 | +0.32(+1.00%) |
Aug 30, 2016 | 32.22 | 32.28 | 31.78 | 31.88 | 2,516,738 | -0.44(-1.35%) |
Aug 29, 2016 | 31.98 | 32.35 | 31.84 | 32.31 | 3,006,462 | +0.40(+1.27%) |
Aug 26, 2016 | 32.29 | 32.34 | 31.80 | 31.91 | 2,833,964 | -0.43(-1.33%) |
Aug 25, 2016 | 32.58 | 32.62 | 32.28 | 32.34 | 3,612,702 | -0.19(-0.59%) |
Aug 24, 2016 | 33.00 | 33.04 | 32.46 | 32.53 | 2,787,135 | -0.35(-1.07%) |
Aug 23, 2016 | 33.31 | 33.37 | 32.79 | 32.89 | 2,272,028 | -0.36(-1.09%) |
Aug 22, 2016 | 32.96 | 33.66 | 32.76 | 33.25 | 4,656,743 | +0.72(+2.20%) |
Aug 19, 2016 | 31.35 | 32.57 | 31.24 | 32.53 | 6,013,454 | +1.36(+4.37%) |
Aug 18, 2016 | 31.16 | 31.93 | 31.03 | 31.17 | 6,818,314 | +0.58(+1.90%) |
Aug 17, 2016 | 30.40 | 30.74 | 30.18 | 30.59 | 4,383,821 | +0.13(+0.44%) |
Aug 16, 2016 | 30.82 | 30.88 | 30.30 | 30.45 | 4,390,166 | -0.44(-1.42%) |
Aug 15, 2016 | 31.03 | 31.05 | 30.71 | 30.89 | 2,632,137 | -0.29(-0.94%) |
Aug 12, 2016 | 30.77 | 31.22 | 30.74 | 31.19 | 2,044,262 | +0.53(+1.73%) |
Aug 11, 2016 | 30.99 | 31.08 | 30.53 | 30.66 | 2,035,641 | -0.29(-0.92%) |
Aug 10, 2016 | 30.71 | 30.98 | 30.65 | 30.94 | 1,208,270 | +0.24(+0.77%) |
Aug 09, 2016 | 30.53 | 30.85 | 30.42 | 30.71 | 1,720,078 | +0.01(+0.03%) |
Aug 08, 2016 | 30.69 | 30.70 | 30.34 | 30.70 | 1,714,419 | +0.06(+0.19%) |
Aug 05, 2016 | 30.59 | 30.74 | 30.40 | 30.64 | 2,071,908 | +0.10(+0.33%) |
Aug 04, 2016 | 30.55 | 30.76 | 30.35 | 30.54 | 2,061,667 | +0.13(+0.44%) |
Aug 03, 2016 | 31.10 | 31.10 | 30.29 | 30.40 | 2,973,356 | -0.66(-2.11%) |
Aug 02, 2016 | 31.39 | 31.59 | 30.99 | 31.06 | 2,472,806 | -0.54(-1.70%) |
Aug 01, 2016 | 31.43 | 31.62 | 31.08 | 31.60 | 2,519,313 | +0.17(+0.54%) |
Jul 29, 2016 | 30.88 | 31.51 | 30.88 | 31.43 | 6,899,802 | +0.62(+2.02%) |
Jul 28, 2016 | 30.55 | 30.86 | 30.24 | 30.81 | 3,339,073 | +0.34(+1.10%) |
Jul 27, 2016 | 30.84 | 30.92 | 30.45 | 30.47 | 3,253,292 | -0.29(-0.93%) |
Jul 26, 2016 | 31.03 | 31.22 | 30.76 | 30.76 | 1,725,090 | -0.22(-0.71%) |
Jul 25, 2016 | 31.00 | 31.19 | 30.80 | 30.98 | 1,609,895 | -0.06(-0.19%) |
Jul 22, 2016 | 30.98 | 31.17 | 30.93 | 31.03 | 1,677,284 | +0.03(+0.08%) |
Jul 21, 2016 | 30.94 | 31.01 | 30.72 | 31.01 | 1,862,127 | +0.01(+0.03%) |
Jul 20, 2016 | 31.09 | 31.12 | 30.86 | 31.00 | 1,699,466 | +0.02(+0.05%) |
Jul 19, 2016 | 30.77 | 31.00 | 30.70 | 30.98 | 2,448,543 | +0.24(+0.79%) |
Jul 18, 2016 | 30.58 | 30.87 | 30.52 | 30.74 | 2,253,482 | +0.22(+0.72%) |
Jul 15, 2016 | 30.88 | 30.94 | 30.50 | 30.52 | 3,037,673 | -0.37(-1.20%) |
Jul 14, 2016 | 30.57 | 30.92 | 30.54 | 30.89 | 3,074,285 | +0.25(+0.81%) |
Jul 13, 2016 | 30.41 | 30.69 | 30.29 | 30.64 | 2,456,700 | +0.24(+0.80%) |
Jul 12, 2016 | 30.41 | 30.55 | 30.32 | 30.40 | 2,563,451 | -0.13(-0.41%) |
Jul 11, 2016 | 30.69 | 30.74 | 30.45 | 30.53 | 2,576,515 | -0.16(-0.52%) |
Jul 08, 2016 | 30.60 | 30.54 | 30.54 | 30.69 | 3,674,204 | +0.14(+0.47%) |
Jul 07, 2016 | 30.80 | 30.86 | 30.48 | 30.54 | 2,836,991 | -0.16(-0.52%) |
Jul 06, 2016 | 30.69 | 31.33 | 30.62 | 30.70 | 4,568,941 | -0.08(-0.27%) |
Jul 05, 2016 | 30.31 | 30.95 | 30.24 | 30.79 | 4,516,073 | +0.38(+1.24%) |
Jul 01, 2016 | 30.79 | 30.41 | 30.41 | 30.41 | 3,469,956 | -0.27(-0.87%) |
Jun 30, 2016 | 29.61 | 30.71 | 29.59 | 30.68 | 5,590,333 | +1.07(+3.62%) |
Jun 29, 2016 | 29.55 | 29.77 | 29.25 | 29.60 | 3,044,469 | +0.29(+0.97%) |
Jun 28, 2016 | 30.05 | 30.40 | 29.06 | 29.32 | 4,884,289 | -0.70(-2.32%) |
Jun 27, 2016 | 29.41 | 30.19 | 29.37 | 30.01 | 6,945,079 | +0.39(+1.33%) |
Jun 24, 2016 | 28.36 | 29.84 | 28.25 | 29.62 | 7,075,796 | +0.63(+2.17%) |
Jun 23, 2016 | 29.26 | 29.30 | 28.86 | 28.99 | 2,443,510 | +0.02(+0.06%) |
Jun 22, 2016 | 29.27 | 29.37 | 28.98 | 28.98 | 1,937,658 | -0.29(-1.00%) |
Jun 21, 2016 | 29.07 | 29.42 | 28.97 | 29.27 | 3,597,795 | +0.23(+0.81%) |
Jun 20, 2016 | 29.37 | 29.54 | 29.02 | 29.03 | 2,823,657 | -0.20(-0.69%) |
Jun 17, 2016 | 29.23 | 29.29 | 28.87 | 29.24 | 3,468,816 | -0.07(-0.23%) |
Jun 16, 2016 | 28.65 | 29.33 | 28.64 | 29.30 | 3,369,712 | +0.65(+2.28%) |
Jun 15, 2016 | 28.88 | 28.94 | 28.57 | 28.65 | 2,716,004 | -0.14(-0.49%) |
Jun 14, 2016 | 28.73 | 28.87 | 28.59 | 28.79 | 3,717,417 | -0.08(-0.26%) |
Jun 13, 2016 | 29.00 | 29.22 | 28.67 | 28.87 | 3,719,571 | -0.27(-0.92%) |
Jun 10, 2016 | 29.07 | 29.22 | 28.93 | 29.13 | 3,166,262 | -0.12(-0.40%) |
Jun 09, 2016 | 28.94 | 29.31 | 28.86 | 29.25 | 3,167,691 | +0.30(+1.04%) |
Jun 08, 2016 | 28.74 | 28.97 | 28.59 | 28.95 | 4,012,374 | +0.12(+0.41%) |
Jun 07, 2016 | 28.51 | 29.02 | 28.44 | 28.83 | 4,085,301 | +0.33(+1.15%) |
Jun 06, 2016 | 28.98 | 29.06 | 28.43 | 28.51 | 4,521,290 | -0.55(-1.90%) |
Jun 03, 2016 | 28.88 | 29.20 | 28.80 | 29.06 | 3,325,680 | +0.33(+1.14%) |
Jun 02, 2016 | 28.84 | 28.98 | 28.66 | 28.73 | 2,975,107 | -0.13(-0.44%) |