Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.04 | 30.89 | 29.80 | 30.71 | 153,565 | +0.59(+1.96%) |
May 30, 2017 | 30.12 | 30.21 | 29.88 | 30.12 | 680,494 | +0.10(+0.33%) |
May 29, 2017 | 29.71 | 30.26 | 29.44 | 30.02 | 156,230 | +0.55(+1.87%) |
May 26, 2017 | 30.21 | 30.21 | 29.37 | 29.47 | 276,355 | -0.87(-2.87%) |
May 25, 2017 | 31.15 | 31.72 | 30.13 | 30.34 | 219,780 | -1.06(-3.38%) |
May 24, 2017 | 32.11 | 32.16 | 31.19 | 31.40 | 240,434 | -0.65(-2.03%) |
May 23, 2017 | 32.72 | 32.72 | 31.94 | 32.05 | 98,404 | -0.34(-1.05%) |
May 19, 2017 | 31.40 | 32.41 | 31.29 | 32.39 | 136,961 | +1.31(+4.21%) |
May 18, 2017 | 31.25 | 31.40 | 31.04 | 31.08 | 114,515 | -0.27(-0.86%) |
May 17, 2017 | 32.01 | 32.14 | 31.26 | 31.35 | 86,877 | -0.88(-2.73%) |
May 16, 2017 | 32.76 | 32.90 | 32.15 | 32.23 | 80,268 | -0.38(-1.17%) |
May 15, 2017 | 32.00 | 32.92 | 32.00 | 32.61 | 202,677 | +0.93(+2.94%) |
May 12, 2017 | 32.38 | 32.63 | 31.57 | 31.68 | 158,012 | -0.88(-2.70%) |
May 11, 2017 | 33.56 | 33.56 | 32.18 | 32.56 | 169,848 | -1.08(-3.21%) |
May 10, 2017 | 33.50 | 34.41 | 33.34 | 33.64 | 286,629 | -0.75(-2.18%) |
May 09, 2017 | 34.81 | 34.83 | 34.18 | 34.39 | 112,177 | -0.45(-1.29%) |
May 08, 2017 | 34.36 | 34.97 | 34.23 | 34.84 | 701,938 | +0.49(+1.43%) |
May 05, 2017 | 34.24 | 34.50 | 34.12 | 34.35 | 50,482 | +0.29(+0.85%) |
May 04, 2017 | 33.92 | 34.32 | 33.71 | 34.06 | 136,539 | -0.06(-0.18%) |
May 03, 2017 | 33.73 | 34.57 | 33.73 | 34.12 | 114,682 | +0.50(+1.49%) |
May 02, 2017 | 34.16 | 34.16 | 33.25 | 33.62 | 325,866 | -0.27(-0.80%) |
May 01, 2017 | 34.23 | 34.38 | 33.70 | 33.89 | 91,377 | -0.36(-1.05%) |
Apr 28, 2017 | 34.55 | 34.77 | 34.04 | 34.25 | 65,508 | -0.20(-0.58%) |
Apr 27, 2017 | 34.81 | 34.82 | 33.84 | 34.45 | 115,765 | -0.63(-1.80%) |
Apr 26, 2017 | 34.95 | 35.38 | 34.94 | 35.08 | 281,295 | +0.26(+0.75%) |
Apr 25, 2017 | 35.29 | 35.30 | 34.78 | 34.82 | 107,023 | -0.59(-1.67%) |
Apr 24, 2017 | 36.36 | 36.36 | 35.41 | 35.41 | 97,649 | -0.89(-2.45%) |
Apr 21, 2017 | 36.26 | 36.45 | 36.11 | 36.30 | 114,935 | -0.05(-0.14%) |
Apr 20, 2017 | 36.51 | 37.22 | 36.22 | 36.35 | 112,284 | -0.15(-0.41%) |
Apr 19, 2017 | 38.06 | 38.51 | 36.39 | 36.50 | 117,940 | -1.57(-4.12%) |
Apr 18, 2017 | 37.92 | 38.34 | 37.59 | 38.07 | 71,370 | -0.33(-0.86%) |
Apr 17, 2017 | 38.46 | 38.70 | 38.07 | 38.40 | 60,258 | +0.29(+0.76%) |
Apr 13, 2017 | 38.95 | 39.00 | 37.91 | 38.11 | 91,284 | -0.89(-2.28%) |
Apr 12, 2017 | 39.41 | 39.78 | 38.95 | 39.00 | 75,602 | -0.45(-1.14%) |
Apr 11, 2017 | 39.45 | 39.95 | 39.25 | 39.45 | 86,442 | +0.10(+0.25%) |
Apr 10, 2017 | 39.21 | 39.53 | 39.21 | 39.35 | 69,955 | +0.31(+0.79%) |
Apr 07, 2017 | 39.40 | 39.57 | 39.04 | 39.04 | 81,640 | -0.36(-0.91%) |
Apr 06, 2017 | 39.11 | 39.51 | 38.90 | 39.40 | 147,964 | +0.50(+1.29%) |
Apr 05, 2017 | 39.85 | 39.85 | 38.81 | 38.90 | 110,762 | -0.63(-1.59%) |
Apr 04, 2017 | 39.01 | 39.58 | 38.88 | 39.53 | 79,205 | +0.43(+1.10%) |
Apr 03, 2017 | 39.00 | 39.31 | 38.65 | 39.10 | 106,377 | +0.17(+0.44%) |
Mar 31, 2017 | 38.77 | 39.10 | 38.31 | 38.93 | 63,697 | +0.23(+0.59%) |
Mar 30, 2017 | 39.18 | 39.37 | 38.47 | 38.70 | 89,082 | -0.50(-1.28%) |
Mar 29, 2017 | 38.79 | 39.38 | 38.60 | 39.20 | 71,356 | +0.35(+0.90%) |
Mar 28, 2017 | 38.77 | 39.14 | 38.40 | 38.85 | 91,380 | +0.40(+1.04%) |
Mar 27, 2017 | 38.04 | 38.55 | 37.55 | 38.45 | 102,163 | +0.28(+0.73%) |
Mar 24, 2017 | 38.50 | 38.74 | 37.85 | 38.17 | 53,858 | -0.24(-0.62%) |
Mar 23, 2017 | 37.77 | 38.64 | 37.77 | 38.41 | 78,851 | +0.54(+1.43%) |
Mar 22, 2017 | 37.50 | 38.14 | 37.24 | 37.87 | 87,312 | +0.08(+0.21%) |
Mar 21, 2017 | 38.09 | 38.77 | 37.65 | 37.79 | 78,404 | -0.25(-0.66%) |
Mar 20, 2017 | 38.43 | 38.63 | 37.86 | 38.04 | 66,829 | -0.27(-0.70%) |
Mar 17, 2017 | 38.41 | 38.94 | 38.31 | 38.31 | 386,305 | +0.06(+0.16%) |
Mar 16, 2017 | 37.75 | 38.47 | 37.59 | 38.25 | 136,821 | +0.50(+1.32%) |
Mar 15, 2017 | 37.25 | 38.01 | 37.12 | 37.75 | 177,321 | +0.70(+1.89%) |
Mar 14, 2017 | 37.94 | 37.94 | 36.90 | 37.05 | 180,664 | -0.90(-2.37%) |
Mar 13, 2017 | 37.64 | 38.02 | 37.64 | 37.95 | 137,432 | +0.10(+0.26%) |
Mar 10, 2017 | 38.00 | 38.46 | 37.50 | 37.85 | 108,183 | +0.07(+0.19%) |
Mar 09, 2017 | 38.01 | 38.30 | 37.33 | 37.78 | 93,747 | -0.20(-0.53%) |
Mar 08, 2017 | 38.87 | 39.07 | 37.82 | 37.98 | 81,247 | -0.89(-2.29%) |
Mar 07, 2017 | 39.00 | 39.05 | 38.38 | 38.87 | 100,176 | -0.05(-0.13%) |
Mar 06, 2017 | 37.76 | 38.92 | 37.25 | 38.92 | 143,678 | +1.52(+4.06%) |
Mar 03, 2017 | 37.23 | 37.85 | 37.13 | 37.40 | 97,597 | +1.17(+3.23%) |
Mar 02, 2017 | 35.51 | 36.49 | 35.51 | 36.23 | 115,239 | +0.35(+0.98%) |
Mar 01, 2017 | 35.64 | 36.04 | 35.62 | 35.88 | 100,859 | +0.48(+1.36%) |
Feb 28, 2017 | 35.98 | 36.14 | 35.28 | 35.40 | 186,159 | -0.80(-2.21%) |
Feb 27, 2017 | 35.82 | 36.27 | 35.81 | 36.20 | 234,598 | +0.46(+1.29%) |
Feb 24, 2017 | 36.80 | 36.84 | 35.49 | 35.74 | 150,846 | -1.04(-2.83%) |
Feb 23, 2017 | 36.82 | 37.25 | 36.60 | 36.78 | 60,219 | +0.10(+0.27%) |
Feb 22, 2017 | 37.08 | 37.53 | 36.60 | 36.68 | 103,478 | -1.01(-2.68%) |
Feb 21, 2017 | 37.21 | 37.89 | 37.20 | 37.69 | 101,968 | +0.56(+1.51%) |
Feb 17, 2017 | 37.13 | 37.13 | 37.13 | 0 | -0.12(-0.32%) | |
Feb 16, 2017 | 37.76 | 37.79 | 37.21 | 37.25 | 80,792 | -0.58(-1.53%) |
Feb 15, 2017 | 38.20 | 38.20 | 37.78 | 37.83 | 123,366 | -0.29(-0.76%) |
Feb 14, 2017 | 37.60 | 38.25 | 37.46 | 38.12 | 151,010 | +0.48(+1.28%) |
Feb 13, 2017 | 37.44 | 37.72 | 37.39 | 37.64 | 61,906 | +0.21(+0.56%) |
Feb 10, 2017 | 36.68 | 37.46 | 36.68 | 37.43 | 88,355 | +0.85(+2.32%) |
Feb 09, 2017 | 36.50 | 36.81 | 36.42 | 36.58 | 62,605 | +0.00(+0.00%) |
Feb 08, 2017 | 36.27 | 36.89 | 36.18 | 36.58 | 82,966 | +0.31(+0.85%) |
Feb 07, 2017 | 36.24 | 36.71 | 36.24 | 36.27 | 67,226 | -0.10(-0.27%) |
Feb 06, 2017 | 36.77 | 36.77 | 36.08 | 36.37 | 156,259 | -0.50(-1.36%) |
Feb 03, 2017 | 36.69 | 37.12 | 36.36 | 36.87 | 69,840 | +0.27(+0.74%) |
Feb 02, 2017 | 37.01 | 37.20 | 36.54 | 36.60 | 150,219 | -0.46(-1.24%) |
Feb 01, 2017 | 36.92 | 37.31 | 35.78 | 37.06 | 241,098 | +0.71(+1.95%) |
Jan 31, 2017 | 36.90 | 37.00 | 36.22 | 36.35 | 352,038 | -0.49(-1.33%) |
Jan 30, 2017 | 36.15 | 36.90 | 35.90 | 36.84 | 275,389 | +0.77(+2.13%) |
Jan 27, 2017 | 34.92 | 36.19 | 34.90 | 36.07 | 169,301 | +0.97(+2.76%) |
Jan 26, 2017 | 35.10 | 35.50 | 35.07 | 35.10 | 168,604 | +0.03(+0.09%) |
Jan 25, 2017 | 34.39 | 35.18 | 34.39 | 35.07 | 108,680 | +0.85(+2.48%) |
Jan 24, 2017 | 33.60 | 34.37 | 33.60 | 34.22 | 91,688 | +0.63(+1.88%) |
Jan 23, 2017 | 33.83 | 34.04 | 33.47 | 33.59 | 99,831 | -0.42(-1.23%) |
Jan 20, 2017 | 33.95 | 34.19 | 33.64 | 34.01 | 102,493 | +0.23(+0.68%) |
Jan 19, 2017 | 33.31 | 33.93 | 33.21 | 33.78 | 80,184 | +0.54(+1.62%) |
Jan 18, 2017 | 33.53 | 33.69 | 33.10 | 33.24 | 637,971 | -0.73(-2.15%) |
Jan 17, 2017 | 33.97 | 34.11 | 33.88 | 33.97 | 119,250 | +0.09(+0.27%) |
Jan 16, 2017 | 34.01 | 34.01 | 33.55 | 33.88 | 37,713 | -0.06(-0.18%) |
Jan 13, 2017 | 33.90 | 34.07 | 33.82 | 33.94 | 52,897 | -0.05(-0.15%) |
Jan 12, 2017 | 34.41 | 34.74 | 33.95 | 33.99 | 96,200 | -0.24(-0.70%) |
Jan 11, 2017 | 34.41 | 34.41 | 33.94 | 34.23 | 109,993 | +0.16(+0.47%) |
Jan 10, 2017 | 34.20 | 34.53 | 33.94 | 34.07 | 73,764 | -0.18(-0.53%) |
Jan 09, 2017 | 34.86 | 34.86 | 34.14 | 34.25 | 94,441 | -0.65(-1.86%) |
Jan 06, 2017 | 35.85 | 35.85 | 34.65 | 34.90 | 92,770 | -0.63(-1.77%) |
Jan 05, 2017 | 35.58 | 35.92 | 35.31 | 35.53 | 114,249 | -0.20(-0.56%) |
Jan 04, 2017 | 35.73 | 35.89 | 35.32 | 35.73 | 71,311 | +0.11(+0.31%) |
Jan 03, 2017 | 36.26 | 36.35 | 35.24 | 35.62 | 106,746 | -0.22(-0.61%) |
Dec 30, 2016 | 35.84 | 35.84 | 35.84 | 0 | -0.16(-0.44%) | |
Dec 29, 2016 | 35.73 | 36.39 | 35.62 | 36.00 | 75,330 | +0.29(+0.81%) |
Dec 28, 2016 | 35.33 | 35.80 | 35.02 | 35.71 | 178,509 | +0.40(+1.13%) |
Dec 23, 2016 | 35.31 | 35.31 | 35.31 | 0 | +0.22(+0.63%) | |
Dec 22, 2016 | 35.59 | 35.70 | 35.02 | 35.09 | 37,221 | -0.53(-1.49%) |
Dec 21, 2016 | 35.71 | 35.97 | 35.44 | 35.62 | 76,167 | +0.02(+0.06%) |
Dec 20, 2016 | 35.44 | 35.69 | 35.01 | 35.60 | 210,635 | +0.60(+1.71%) |
Dec 19, 2016 | 34.28 | 35.06 | 34.15 | 35.00 | 115,666 | +0.71(+2.07%) |
Dec 16, 2016 | 33.78 | 34.58 | 33.78 | 34.29 | 124,338 | +0.31(+0.91%) |
Dec 15, 2016 | 33.59 | 34.12 | 33.31 | 33.98 | 58,547 | +0.27(+0.80%) |
Dec 14, 2016 | 34.40 | 34.44 | 33.50 | 33.71 | 190,519 | -0.69(-2.01%) |
Dec 13, 2016 | 33.81 | 34.75 | 33.78 | 34.40 | 101,727 | +0.69(+2.05%) |
Dec 12, 2016 | 33.70 | 34.08 | 33.56 | 33.71 | 211,977 | +0.05(+0.15%) |
Dec 09, 2016 | 32.94 | 33.72 | 32.94 | 33.66 | 146,825 | +0.69(+2.09%) |
Dec 08, 2016 | 32.90 | 33.09 | 32.77 | 32.97 | 721,847 | -1.00(-2.94%) |
Dec 07, 2016 | 34.31 | 34.34 | 33.84 | 33.97 | 74,664 | -0.08(-0.23%) |
Dec 06, 2016 | 33.97 | 34.35 | 33.74 | 34.05 | 180,560 | -0.10(-0.29%) |
Dec 05, 2016 | 34.41 | 34.44 | 33.93 | 34.15 | 291,957 | -0.10(-0.29%) |
Dec 02, 2016 | 34.36 | 34.64 | 34.20 | 34.25 | 103,127 | +0.00(+0.00%) |
Dec 01, 2016 | 33.95 | 34.64 | 33.40 | 34.25 | 240,000 | +1.22(+3.69%) |
Nov 30, 2016 | 32.99 | 34.20 | 32.88 | 33.03 | 238,523 | +1.57(+4.99%) |
Nov 29, 2016 | 31.59 | 32.00 | 31.26 | 31.46 | 243,674 | -0.45(-1.41%) |
Nov 28, 2016 | 31.53 | 32.04 | 31.53 | 31.91 | 112,994 | +0.75(+2.41%) |
Nov 25, 2016 | 31.83 | 32.00 | 31.09 | 31.16 | 47,975 | -0.68(-2.14%) |
Nov 24, 2016 | 31.97 | 32.05 | 31.70 | 31.84 | 76,654 | -0.13(-0.41%) |
Nov 23, 2016 | 31.92 | 32.05 | 31.66 | 31.97 | 47,140 | +0.03(+0.09%) |
Nov 22, 2016 | 32.08 | 32.08 | 31.51 | 31.94 | 127,537 | -0.04(-0.13%) |
Nov 21, 2016 | 31.97 | 32.25 | 31.72 | 31.98 | 72,706 | +0.68(+2.17%) |
Nov 18, 2016 | 31.56 | 31.69 | 30.99 | 31.30 | 41,171 | -0.10(-0.32%) |
Nov 17, 2016 | 32.06 | 32.16 | 31.39 | 31.40 | 39,537 | -0.43(-1.35%) |
Nov 16, 2016 | 31.79 | 32.34 | 31.76 | 31.83 | 100,761 | -0.17(-0.53%) |
Nov 15, 2016 | 31.48 | 32.29 | 31.48 | 32.00 | 98,846 | +0.47(+1.49%) |
Nov 14, 2016 | 30.90 | 31.87 | 30.90 | 31.53 | 48,805 | +0.54(+1.74%) |
Nov 11, 2016 | 32.02 | 32.02 | 30.80 | 30.99 | 73,255 | -1.03(-3.22%) |
Nov 10, 2016 | 32.96 | 31.92 | 32.02 | 73,293 | -0.94(-2.85%) | |
Nov 09, 2016 | 32.23 | 33.22 | 32.23 | 32.96 | 57,674 | +0.65(+2.01%) |
Nov 08, 2016 | 32.28 | 32.91 | 32.14 | 32.31 | 39,330 | -0.46(-1.40%) |
Nov 07, 2016 | 33.06 | 33.06 | 32.38 | 32.77 | 42,115 | +0.22(+0.68%) |
Nov 04, 2016 | 32.71 | 32.73 | 32.31 | 32.55 | 38,537 | -0.03(-0.09%) |
Nov 03, 2016 | 32.71 | 33.03 | 32.41 | 32.58 | 35,033 | -0.07(-0.21%) |
Nov 02, 2016 | 33.10 | 33.38 | 32.48 | 32.65 | 44,590 | -0.69(-2.07%) |
Nov 01, 2016 | 33.42 | 33.86 | 32.79 | 33.34 | 81,880 | -0.21(-0.63%) |
Oct 31, 2016 | 33.81 | 34.15 | 33.39 | 33.55 | 95,699 | -0.29(-0.86%) |
Oct 28, 2016 | 34.09 | 34.62 | 33.83 | 33.84 | 102,689 | -0.24(-0.70%) |
Oct 27, 2016 | 33.25 | 34.44 | 33.15 | 34.08 | 137,674 | +0.98(+2.96%) |
Oct 26, 2016 | 33.29 | 33.70 | 32.95 | 33.10 | 51,428 | -0.26(-0.78%) |
Oct 25, 2016 | 34.53 | 34.75 | 33.26 | 33.36 | 71,662 | -1.20(-3.47%) |
Oct 24, 2016 | 35.01 | 35.01 | 34.27 | 34.56 | 39,767 | -0.32(-0.92%) |
Oct 21, 2016 | 34.60 | 35.12 | 34.52 | 34.88 | 93,365 | +0.28(+0.81%) |
Oct 20, 2016 | 34.27 | 34.64 | 34.03 | 34.60 | 91,986 | +0.25(+0.73%) |
Oct 19, 2016 | 33.52 | 34.50 | 33.14 | 34.35 | 226,087 | +1.21(+3.65%) |
Oct 18, 2016 | 32.97 | 33.69 | 32.29 | 33.14 | 78,618 | +0.26(+0.79%) |
Oct 17, 2016 | 32.87 | 33.39 | 32.74 | 32.88 | 58,086 | -0.40(-1.20%) |
Oct 14, 2016 | 32.96 | 33.75 | 32.91 | 33.28 | 56,271 | +0.44(+1.34%) |
Oct 13, 2016 | 33.35 | 33.35 | 32.75 | 32.84 | 228,362 | -0.76(-2.26%) |
Oct 12, 2016 | 32.70 | 33.69 | 32.70 | 33.60 | 87,098 | +0.47(+1.42%) |
Oct 11, 2016 | 33.22 | 33.26 | 32.75 | 33.13 | 38,551 | +0.35(+1.07%) |
Oct 07, 2016 | 32.78 | 32.78 | 32.78 | 0 | -0.35(-1.06%) | |
Oct 06, 2016 | 33.25 | 33.33 | 33.04 | 33.13 | 82,830 | +0.07(+0.21%) |
Oct 05, 2016 | 32.68 | 33.37 | 32.65 | 33.06 | 80,113 | +0.80(+2.48%) |
Oct 04, 2016 | 32.05 | 32.55 | 31.97 | 32.26 | 39,078 | -0.14(-0.43%) |
Oct 03, 2016 | 32.57 | 32.59 | 31.90 | 32.40 | 31,162 | +0.03(+0.09%) |
Sep 30, 2016 | 32.01 | 32.56 | 31.83 | 32.37 | 94,956 | +0.25(+0.78%) |
Sep 29, 2016 | 32.11 | 32.74 | 31.82 | 32.12 | 96,272 | -0.21(-0.65%) |
Sep 28, 2016 | 31.00 | 32.35 | 30.76 | 32.33 | 94,225 | +1.56(+5.07%) |
Sep 27, 2016 | 31.73 | 32.00 | 30.70 | 30.77 | 94,472 | -1.31(-4.08%) |
Sep 26, 2016 | 32.17 | 32.53 | 32.03 | 32.08 | 60,535 | -0.07(-0.22%) |
Sep 23, 2016 | 32.26 | 32.46 | 32.12 | 32.15 | 100,616 | -0.20(-0.62%) |
Sep 22, 2016 | 31.51 | 32.41 | 31.39 | 32.35 | 98,497 | +1.04(+3.32%) |
Sep 21, 2016 | 30.96 | 31.49 | 30.80 | 31.31 | 75,749 | +0.61(+1.99%) |
Sep 20, 2016 | 30.85 | 30.94 | 30.58 | 30.70 | 102,778 | -0.19(-0.62%) |
Sep 19, 2016 | 31.03 | 31.17 | 30.67 | 30.89 | 81,311 | +0.25(+0.82%) |
Sep 16, 2016 | 30.68 | 30.84 | 30.12 | 30.64 | 222,564 | -0.42(-1.35%) |
Sep 15, 2016 | 31.39 | 31.39 | 30.72 | 31.06 | 93,891 | +0.30(+0.98%) |
Sep 14, 2016 | 30.79 | 30.98 | 30.50 | 30.76 | 94,530 | +0.12(+0.39%) |
Sep 13, 2016 | 31.21 | 31.43 | 30.56 | 30.64 | 105,965 | -0.62(-1.98%) |
Sep 12, 2016 | 31.55 | 31.90 | 31.08 | 31.26 | 136,517 | -0.25(-0.79%) |
Sep 09, 2016 | 31.91 | 32.00 | 31.46 | 31.51 | 58,979 | -0.46(-1.44%) |
Sep 08, 2016 | 31.85 | 32.28 | 31.80 | 31.97 | 112,162 | +0.40(+1.27%) |
Sep 07, 2016 | 31.82 | 32.09 | 31.53 | 31.57 | 58,471 | -0.43(-1.34%) |
Sep 06, 2016 | 32.25 | 32.39 | 31.97 | 32.00 | 65,758 | -0.19(-0.59%) |
Sep 02, 2016 | 32.19 | 32.19 | 32.19 | 0 | -0.13(-0.40%) | |
Sep 01, 2016 | 31.85 | 32.32 | 31.85 | 32.32 | 114,705 | +0.28(+0.87%) |
Aug 31, 2016 | 31.78 | 32.17 | 31.77 | 32.04 | 72,946 | +0.03(+0.09%) |
Aug 30, 2016 | 32.19 | 32.51 | 31.87 | 32.01 | 46,687 | +0.01(+0.03%) |
Aug 29, 2016 | 31.96 | 32.11 | 31.53 | 32.00 | 85,156 | -0.04(-0.12%) |
Aug 26, 2016 | 32.02 | 32.19 | 31.62 | 32.04 | 76,635 | +0.02(+0.06%) |
Aug 25, 2016 | 31.88 | 32.13 | 31.78 | 32.02 | 40,124 | +0.16(+0.50%) |
Aug 24, 2016 | 31.76 | 32.04 | 31.63 | 31.86 | 70,460 | +0.00(+0.00%) |
Aug 23, 2016 | 31.97 | 32.04 | 31.66 | 31.86 | 47,450 | -0.07(-0.22%) |
Aug 22, 2016 | 31.50 | 32.03 | 31.50 | 31.93 | 61,022 | -0.04(-0.13%) |
Aug 19, 2016 | 31.53 | 32.14 | 31.53 | 31.97 | 53,484 | -0.13(-0.40%) |
Aug 18, 2016 | 32.16 | 32.30 | 31.89 | 32.10 | 54,493 | +0.07(+0.22%) |
Aug 17, 2016 | 32.25 | 32.25 | 31.47 | 32.03 | 90,493 | -0.04(-0.12%) |
Aug 16, 2016 | 31.71 | 32.28 | 31.70 | 32.07 | 116,517 | +0.33(+1.04%) |
Aug 15, 2016 | 31.51 | 31.87 | 31.33 | 31.74 | 109,741 | +0.44(+1.41%) |
Aug 12, 2016 | 31.10 | 31.60 | 30.98 | 31.30 | 217,341 | +0.79(+2.59%) |
Aug 11, 2016 | 29.69 | 30.80 | 28.88 | 30.51 | 173,767 | +0.51(+1.70%) |
Aug 10, 2016 | 29.87 | 30.07 | 29.61 | 30.00 | 82,511 | +0.03(+0.10%) |
Aug 09, 2016 | 30.18 | 30.46 | 29.86 | 29.97 | 94,015 | -0.12(-0.40%) |
Aug 08, 2016 | 30.25 | 30.60 | 30.08 | 30.09 | 94,936 | +0.07(+0.23%) |
Aug 05, 2016 | 30.04 | 30.11 | 29.56 | 30.02 | 75,296 | +0.06(+0.20%) |
Aug 04, 2016 | 29.51 | 30.02 | 29.51 | 29.96 | 70,664 | +0.20(+0.67%) |
Aug 03, 2016 | 29.31 | 29.79 | 28.92 | 29.76 | 107,900 | +0.60(+2.06%) |
Aug 02, 2016 | 29.39 | 29.61 | 28.96 | 29.16 | 121,935 | -0.62(-2.08%) |
Jul 29, 2016 | 29.78 | 29.78 | 29.78 | 0 | +0.06(+0.20%) | |
Jul 28, 2016 | 29.14 | 30.02 | 29.03 | 29.72 | 134,599 | +0.58(+1.99%) |
Jul 27, 2016 | 29.25 | 29.84 | 28.99 | 29.14 | 96,650 | -0.09(-0.31%) |
Jul 26, 2016 | 29.01 | 29.41 | 28.93 | 29.23 | 70,882 | +0.02(+0.07%) |
Jul 25, 2016 | 29.28 | 29.46 | 29.12 | 29.21 | 183,974 | -0.32(-1.08%) |
Jul 22, 2016 | 29.24 | 29.68 | 29.14 | 29.53 | 94,507 | +0.30(+1.03%) |
Jul 21, 2016 | 29.45 | 29.69 | 29.14 | 29.23 | 91,233 | -0.22(-0.75%) |
Jul 20, 2016 | 28.99 | 29.51 | 28.55 | 29.45 | 91,241 | +0.43(+1.48%) |
Jul 19, 2016 | 29.55 | 29.55 | 28.65 | 29.02 | 127,815 | -0.58(-1.96%) |
Jul 18, 2016 | 28.23 | 29.66 | 28.23 | 29.60 | 158,979 | +1.13(+3.97%) |
Jul 15, 2016 | 29.48 | 29.48 | 28.24 | 28.47 | 210,276 | -0.78(-2.67%) |
Jul 14, 2016 | 29.83 | 29.95 | 28.96 | 29.25 | 394,983 | -0.45(-1.52%) |
Jul 13, 2016 | 30.76 | 30.80 | 29.68 | 29.70 | 207,078 | -0.94(-3.07%) |
Jul 12, 2016 | 30.75 | 31.40 | 30.44 | 30.64 | 273,542 | +0.04(+0.13%) |
Jul 11, 2016 | 30.47 | 31.11 | 30.47 | 30.60 | 176,845 | -1.00(-3.16%) |
Jul 08, 2016 | 32.17 | 31.45 | 31.60 | 71,720 | +0.67(+2.17%) | |
Jul 07, 2016 | 32.25 | 32.25 | 30.85 | 30.93 | 77,314 | -1.26(-3.91%) |
Jul 05, 2016 | 32.86 | 32.86 | 31.87 | 32.19 | 186,180 | -0.82(-2.48%) |
Jul 04, 2016 | 32.07 | 33.24 | 32.00 | 33.01 | 31,798 | +0.98(+3.06%) |
Jun 30, 2016 | 32.03 | 32.03 | 32.03 | 0 | -0.43(-1.32%) | |
Jun 29, 2016 | 32.38 | 33.25 | 32.17 | 32.46 | 80,827 | +0.39(+1.22%) |
Jun 28, 2016 | 31.78 | 32.36 | 31.54 | 32.07 | 135,575 | +1.21(+3.92%) |
Jun 27, 2016 | 31.61 | 31.61 | 30.44 | 30.86 | 64,071 | -0.88(-2.77%) |
Jun 24, 2016 | 31.87 | 32.52 | 31.45 | 31.74 | 104,419 | -1.18(-3.58%) |
Jun 23, 2016 | 32.27 | 33.15 | 32.27 | 32.92 | 103,449 | +1.00(+3.13%) |
Jun 22, 2016 | 32.30 | 32.60 | 31.75 | 31.92 | 94,189 | -0.43(-1.33%) |
Jun 21, 2016 | 31.59 | 32.60 | 31.38 | 32.35 | 76,748 | +0.60(+1.89%) |
Jun 20, 2016 | 31.63 | 32.16 | 31.41 | 31.75 | 91,745 | +0.47(+1.50%) |
Jun 17, 2016 | 31.07 | 31.93 | 31.07 | 31.28 | 130,858 | +0.35(+1.13%) |
Jun 16, 2016 | 31.17 | 31.20 | 30.39 | 30.93 | 98,351 | -0.49(-1.56%) |
Jun 15, 2016 | 31.09 | 31.72 | 31.09 | 31.42 | 93,628 | -0.20(-0.63%) |
Jun 14, 2016 | 31.18 | 31.66 | 30.98 | 31.62 | 74,494 | +0.31(+0.99%) |
Jun 13, 2016 | 31.25 | 31.34 | 30.54 | 31.31 | 326,522 | +0.63(+2.05%) |
Jun 10, 2016 | 31.81 | 32.34 | 30.55 | 30.68 | 101,313 | -2.00(-6.12%) |
Jun 09, 2016 | 32.30 | 33.12 | 32.25 | 32.68 | 57,487 | -0.26(-0.79%) |
Jun 08, 2016 | 33.31 | 33.41 | 32.90 | 32.94 | 165,937 | -0.05(-0.15%) |
Jun 07, 2016 | 32.20 | 33.38 | 32.19 | 32.99 | 117,935 | +0.84(+2.61%) |
Jun 06, 2016 | 32.01 | 32.18 | 31.63 | 32.15 | 108,804 | +0.38(+1.20%) |
Jun 03, 2016 | 32.30 | 32.30 | 31.52 | 31.77 | 65,393 | -0.45(-1.40%) |
Jun 02, 2016 | 31.46 | 32.28 | 31.43 | 32.22 | 98,374 | +0.61(+1.93%) |