Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.31 | 32.50 | 32.21 | 32.48 | 432,897 | +0.19(+0.59%) |
May 30, 2017 | 32.23 | 32.37 | 32.06 | 32.29 | 182,893 | +0.01(+0.02%) |
May 26, 2017 | 32.32 | 32.34 | 32.16 | 32.28 | 239,419 | -0.08(-0.23%) |
May 25, 2017 | 32.00 | 32.40 | 31.90 | 32.36 | 261,002 | +0.42(+1.31%) |
May 24, 2017 | 31.95 | 32.15 | 31.80 | 31.94 | 353,278 | +0.07(+0.21%) |
May 23, 2017 | 31.79 | 32.16 | 31.75 | 31.87 | 296,401 | +0.13(+0.40%) |
May 22, 2017 | 31.39 | 31.79 | 31.30 | 31.75 | 284,127 | +0.37(+1.17%) |
May 19, 2017 | 31.27 | 31.43 | 31.15 | 31.38 | 360,437 | +0.14(+0.43%) |
May 18, 2017 | 31.27 | 31.42 | 31.01 | 31.24 | 318,172 | -0.03(-0.10%) |
May 17, 2017 | 30.99 | 31.43 | 30.82 | 31.27 | 475,442 | +0.29(+0.92%) |
May 16, 2017 | 31.18 | 31.27 | 30.96 | 30.99 | 251,292 | -0.20(-0.65%) |
May 15, 2017 | 31.10 | 31.36 | 31.10 | 31.19 | 246,861 | +0.14(+0.44%) |
May 12, 2017 | 30.99 | 31.27 | 30.91 | 31.06 | 183,516 | +0.11(+0.36%) |
May 11, 2017 | 30.80 | 30.99 | 30.66 | 30.94 | 239,048 | +0.05(+0.15%) |
May 10, 2017 | 30.84 | 31.04 | 30.71 | 30.90 | 338,811 | +0.09(+0.29%) |
May 09, 2017 | 31.10 | 31.23 | 30.71 | 30.81 | 369,309 | -0.29(-0.92%) |
May 08, 2017 | 30.93 | 31.11 | 30.77 | 31.09 | 298,211 | +0.06(+0.19%) |
May 05, 2017 | 30.74 | 31.06 | 30.56 | 31.03 | 378,829 | +0.37(+1.20%) |
May 04, 2017 | 30.16 | 30.70 | 30.16 | 30.66 | 452,282 | +0.36(+1.19%) |
May 03, 2017 | 30.33 | 30.63 | 30.06 | 30.30 | 492,236 | +0.25(+0.83%) |
May 02, 2017 | 30.12 | 30.28 | 29.92 | 30.06 | 310,889 | -0.02(-0.05%) |
May 01, 2017 | 30.41 | 30.41 | 29.90 | 30.07 | 517,863 | -0.26(-0.84%) |
Apr 28, 2017 | 30.92 | 30.92 | 30.29 | 30.33 | 399,748 | -0.53(-1.73%) |
Apr 27, 2017 | 30.89 | 31.18 | 30.86 | 30.86 | 268,198 | +0.01(+0.02%) |
Apr 26, 2017 | 30.69 | 31.00 | 30.63 | 30.85 | 394,105 | +0.13(+0.42%) |
Apr 25, 2017 | 30.45 | 30.79 | 30.39 | 30.72 | 373,302 | +0.14(+0.47%) |
Apr 24, 2017 | 30.20 | 30.69 | 30.16 | 30.58 | 368,510 | +0.26(+0.87%) |
Apr 21, 2017 | 30.01 | 30.39 | 30.01 | 30.32 | 388,169 | +0.30(+1.00%) |
Apr 20, 2017 | 30.14 | 30.14 | 29.76 | 30.02 | 470,555 | -0.11(-0.37%) |
Apr 19, 2017 | 30.41 | 30.43 | 30.09 | 30.13 | 390,965 | -0.29(-0.94%) |
Apr 18, 2017 | 30.46 | 30.59 | 30.32 | 30.42 | 335,551 | -0.02(-0.05%) |
Apr 17, 2017 | 30.11 | 30.44 | 30.11 | 30.43 | 367,378 | +0.35(+1.17%) |
Apr 13, 2017 | 30.07 | 30.30 | 29.91 | 30.08 | 337,602 | +0.02(+0.05%) |
Apr 12, 2017 | 29.93 | 30.15 | 29.82 | 30.06 | 330,643 | +0.08(+0.28%) |
Apr 11, 2017 | 29.67 | 29.99 | 29.58 | 29.98 | 372,662 | +0.31(+1.04%) |
Apr 10, 2017 | 29.64 | 29.88 | 29.51 | 29.67 | 367,974 | +0.05(+0.15%) |
Apr 07, 2017 | 29.71 | 29.82 | 29.59 | 29.63 | 436,454 | +0.00(+0.00%) |
Apr 06, 2017 | 29.41 | 29.68 | 29.30 | 29.63 | 320,129 | +0.16(+0.54%) |
Apr 05, 2017 | 29.18 | 29.51 | 29.06 | 29.47 | 463,569 | +0.31(+1.06%) |
Apr 04, 2017 | 29.03 | 29.38 | 29.03 | 29.16 | 411,167 | +0.13(+0.44%) |
Apr 03, 2017 | 29.32 | 29.32 | 28.83 | 29.03 | 766,166 | -0.32(-1.10%) |
Mar 31, 2017 | 29.34 | 29.50 | 29.22 | 29.36 | 665,137 | +0.11(+0.36%) |
Mar 30, 2017 | 29.38 | 29.39 | 29.11 | 29.25 | 645,065 | -0.15(-0.51%) |
Mar 29, 2017 | 29.51 | 29.56 | 29.27 | 29.40 | 761,953 | -0.25(-0.84%) |
Mar 28, 2017 | 29.45 | 29.82 | 29.31 | 29.65 | 928,182 | +0.08(+0.28%) |
Mar 27, 2017 | 29.96 | 29.96 | 29.47 | 29.57 | 438,714 | -0.24(-0.81%) |
Mar 24, 2017 | 29.77 | 30.03 | 29.67 | 29.81 | 401,588 | +0.10(+0.33%) |
Mar 23, 2017 | 29.72 | 30.05 | 29.53 | 29.71 | 394,584 | -0.08(-0.28%) |
Mar 22, 2017 | 29.72 | 30.01 | 29.60 | 29.79 | 338,382 | +0.12(+0.41%) |
Mar 21, 2017 | 29.23 | 29.89 | 29.13 | 29.67 | 379,710 | +0.44(+1.49%) |
Mar 20, 2017 | 29.72 | 29.75 | 29.18 | 29.24 | 566,186 | -0.45(-1.52%) |
Mar 17, 2017 | 29.51 | 29.85 | 29.42 | 29.69 | 1,658,600 | +0.33(+1.13%) |
Mar 16, 2017 | 29.70 | 29.75 | 29.24 | 29.36 | 438,178 | -0.43(-1.44%) |
Mar 15, 2017 | 29.39 | 29.97 | 29.26 | 29.78 | 461,789 | +0.57(+1.96%) |
Mar 14, 2017 | 29.24 | 29.30 | 29.06 | 29.21 | 312,496 | -0.04(-0.13%) |
Mar 13, 2017 | 29.13 | 29.45 | 29.13 | 29.25 | 435,022 | +0.12(+0.41%) |
Mar 10, 2017 | 29.11 | 29.21 | 28.94 | 29.13 | 336,191 | +0.24(+0.83%) |
Mar 09, 2017 | 28.91 | 29.21 | 28.87 | 28.89 | 360,173 | -0.02(-0.05%) |
Mar 08, 2017 | 29.26 | 29.44 | 28.85 | 28.91 | 491,649 | -0.71(-2.41%) |
Mar 07, 2017 | 29.78 | 29.95 | 29.61 | 29.62 | 461,528 | -0.26(-0.88%) |
Mar 06, 2017 | 30.00 | 30.01 | 29.81 | 29.88 | 350,596 | -0.17(-0.58%) |
Mar 03, 2017 | 30.22 | 30.22 | 29.66 | 30.06 | 582,019 | -0.12(-0.40%) |
Mar 02, 2017 | 29.82 | 30.35 | 29.75 | 30.18 | 410,282 | +0.28(+0.93%) |
Mar 01, 2017 | 29.52 | 30.15 | 29.52 | 29.90 | 767,821 | -0.08(-0.25%) |
Feb 28, 2017 | 29.84 | 30.06 | 29.84 | 29.97 | 591,213 | +0.10(+0.33%) |
Feb 27, 2017 | 29.65 | 29.89 | 29.47 | 29.88 | 561,394 | +0.16(+0.53%) |
Feb 24, 2017 | 29.45 | 29.75 | 29.45 | 29.72 | 475,131 | +0.29(+0.97%) |
Feb 23, 2017 | 29.25 | 29.60 | 29.25 | 29.43 | 809,024 | +0.17(+0.57%) |
Feb 22, 2017 | 29.47 | 29.93 | 28.94 | 29.27 | 748,793 | -0.05(-0.16%) |
Feb 21, 2017 | 29.16 | 29.45 | 28.98 | 29.31 | 843,331 | +0.01(+0.03%) |
Feb 17, 2017 | 29.31 | 29.31 | 29.31 | 0 | -0.13(-0.46%) | |
Feb 16, 2017 | 29.05 | 29.44 | 28.99 | 29.44 | 546,415 | +0.39(+1.33%) |
Feb 15, 2017 | 28.69 | 29.05 | 28.63 | 29.05 | 498,027 | +0.10(+0.33%) |
Feb 14, 2017 | 29.01 | 29.01 | 28.58 | 28.96 | 466,897 | -0.18(-0.61%) |
Feb 13, 2017 | 29.26 | 29.41 | 29.01 | 29.13 | 555,982 | -0.16(-0.53%) |
Feb 10, 2017 | 29.07 | 29.31 | 28.91 | 29.29 | 297,887 | +0.28(+0.95%) |
Feb 09, 2017 | 29.15 | 29.48 | 28.99 | 29.02 | 270,941 | -0.13(-0.46%) |
Feb 08, 2017 | 29.13 | 29.28 | 28.96 | 29.15 | 267,698 | +0.16(+0.54%) |
Feb 07, 2017 | 28.90 | 29.05 | 28.79 | 28.99 | 315,130 | +0.16(+0.54%) |
Feb 06, 2017 | 28.93 | 29.05 | 28.69 | 28.84 | 342,747 | +0.07(+0.23%) |
Feb 03, 2017 | 28.81 | 28.86 | 28.56 | 28.77 | 238,116 | +0.15(+0.52%) |
Feb 02, 2017 | 28.43 | 28.84 | 28.32 | 28.62 | 331,985 | +0.36(+1.27%) |
Feb 01, 2017 | 28.61 | 28.80 | 28.14 | 28.26 | 395,309 | -0.52(-1.81%) |
Jan 31, 2017 | 28.46 | 28.79 | 28.23 | 28.78 | 448,684 | +0.39(+1.39%) |
Jan 30, 2017 | 28.69 | 28.71 | 28.22 | 28.39 | 373,856 | -0.28(-0.99%) |
Jan 27, 2017 | 28.75 | 28.91 | 28.61 | 28.67 | 477,138 | -0.09(-0.31%) |
Jan 26, 2017 | 28.98 | 28.98 | 28.55 | 28.76 | 693,265 | -0.17(-0.59%) |
Jan 25, 2017 | 29.17 | 29.25 | 28.84 | 28.93 | 645,202 | -0.25(-0.87%) |
Jan 24, 2017 | 29.13 | 29.26 | 28.94 | 29.19 | 535,105 | +0.01(+0.05%) |
Jan 23, 2017 | 29.37 | 29.54 | 29.11 | 29.17 | 410,140 | -0.13(-0.43%) |
Jan 20, 2017 | 29.04 | 29.34 | 29.00 | 29.30 | 400,512 | +0.23(+0.79%) |
Jan 19, 2017 | 29.25 | 29.39 | 28.97 | 29.07 | 267,529 | -0.36(-1.21%) |
Jan 18, 2017 | 29.27 | 29.45 | 29.27 | 29.42 | 378,557 | +0.05(+0.18%) |
Jan 17, 2017 | 29.46 | 29.63 | 29.27 | 29.37 | 433,268 | +0.06(+0.20%) |
Jan 13, 2017 | 29.31 | 29.31 | 29.31 | 0 | +0.15(+0.51%) | |
Jan 12, 2017 | 29.40 | 29.51 | 28.96 | 29.16 | 290,140 | -0.26(-0.89%) |
Jan 11, 2017 | 29.16 | 29.49 | 29.07 | 29.42 | 339,072 | +0.30(+1.02%) |
Jan 10, 2017 | 29.04 | 29.26 | 28.70 | 29.13 | 370,170 | +0.06(+0.21%) |
Jan 09, 2017 | 29.83 | 29.89 | 28.97 | 29.07 | 461,493 | -0.50(-1.69%) |
Jan 06, 2017 | 29.46 | 29.83 | 29.46 | 29.57 | 577,387 | -0.13(-0.45%) |
Jan 05, 2017 | 29.66 | 29.73 | 29.42 | 29.70 | 311,852 | +0.05(+0.18%) |
Jan 04, 2017 | 29.65 | 29.92 | 29.40 | 29.65 | 672,880 | +0.07(+0.23%) |
Jan 03, 2017 | 29.56 | 29.84 | 29.36 | 29.58 | 401,326 | -0.21(-0.70%) |
Dec 30, 2016 | 29.79 | 29.79 | 29.79 | 0 | -0.14(-0.47%) | |
Dec 29, 2016 | 29.54 | 29.99 | 29.45 | 29.93 | 366,031 | +0.53(+1.80%) |
Dec 28, 2016 | 29.82 | 29.92 | 29.34 | 29.40 | 393,278 | -0.39(-1.30%) |
Dec 27, 2016 | 29.53 | 29.97 | 29.46 | 29.79 | 355,951 | +0.21(+0.71%) |
Dec 23, 2016 | 29.58 | 29.58 | 29.58 | 0 | +0.16(+0.56%) | |
Dec 22, 2016 | 29.54 | 29.54 | 28.82 | 29.42 | 1,003,892 | -0.13(-0.45%) |
Dec 21, 2016 | 29.91 | 30.17 | 29.53 | 29.55 | 522,809 | -0.28(-0.95%) |
Dec 20, 2016 | 29.94 | 30.04 | 29.68 | 29.83 | 662,354 | -0.13(-0.45%) |
Dec 19, 2016 | 30.55 | 30.59 | 29.83 | 29.97 | 655,943 | -0.40(-1.32%) |
Dec 16, 2016 | 31.12 | 31.60 | 29.62 | 30.37 | 3,296,207 | -1.04(-3.32%) |
Dec 15, 2016 | 31.00 | 31.42 | 30.67 | 31.41 | 450,369 | +0.40(+1.30%) |
Dec 14, 2016 | 31.95 | 32.03 | 30.93 | 31.01 | 381,062 | -0.74(-2.35%) |
Dec 13, 2016 | 31.79 | 31.95 | 31.54 | 31.76 | 427,535 | +0.11(+0.35%) |
Dec 12, 2016 | 31.19 | 31.85 | 31.19 | 31.64 | 460,881 | +0.30(+0.95%) |
Dec 09, 2016 | 31.06 | 31.35 | 31.02 | 31.35 | 454,618 | +0.26(+0.84%) |
Dec 08, 2016 | 30.24 | 31.09 | 30.24 | 31.09 | 581,359 | +0.42(+1.36%) |
Dec 07, 2016 | 30.44 | 30.68 | 30.33 | 30.67 | 515,675 | +0.33(+1.08%) |
Dec 06, 2016 | 30.24 | 30.44 | 30.14 | 30.34 | 426,552 | +0.09(+0.30%) |
Dec 05, 2016 | 30.10 | 30.30 | 29.82 | 30.25 | 377,979 | +0.04(+0.15%) |
Dec 02, 2016 | 30.21 | 30.48 | 29.95 | 30.21 | 309,775 | +0.28(+0.95%) |
Dec 01, 2016 | 30.20 | 30.20 | 29.46 | 29.92 | 522,262 | -0.22(-0.74%) |
Nov 30, 2016 | 30.74 | 31.06 | 30.15 | 30.15 | 416,887 | -1.23(-3.92%) |
Nov 29, 2016 | 31.00 | 31.48 | 31.00 | 31.38 | 319,607 | +0.22(+0.69%) |
Nov 28, 2016 | 30.85 | 31.27 | 30.76 | 31.16 | 411,063 | +0.38(+1.23%) |
Nov 25, 2016 | 30.36 | 30.80 | 30.36 | 30.78 | 116,945 | +0.52(+1.72%) |
Nov 23, 2016 | 30.26 | 30.26 | 30.26 | 0 | -0.37(-1.22%) | |
Nov 22, 2016 | 30.09 | 30.67 | 29.91 | 30.63 | 340,586 | +0.60(+1.98%) |
Nov 21, 2016 | 29.80 | 30.13 | 29.74 | 30.04 | 292,775 | +0.36(+1.23%) |
Nov 18, 2016 | 29.72 | 30.00 | 29.44 | 29.67 | 466,762 | -0.04(-0.15%) |
Nov 17, 2016 | 29.80 | 30.07 | 29.57 | 29.72 | 286,124 | -0.09(-0.30%) |
Nov 16, 2016 | 30.01 | 30.41 | 29.49 | 29.80 | 359,566 | -0.18(-0.61%) |
Nov 15, 2016 | 29.76 | 30.11 | 29.60 | 29.99 | 380,897 | +0.32(+1.10%) |
Nov 14, 2016 | 29.88 | 29.97 | 29.42 | 29.66 | 556,492 | -0.40(-1.33%) |
Nov 11, 2016 | 29.75 | 30.52 | 29.69 | 30.06 | 682,551 | +0.32(+1.07%) |
Nov 10, 2016 | 30.01 | 30.20 | 28.96 | 29.75 | 696,269 | -0.44(-1.47%) |
Nov 09, 2016 | 29.97 | 30.55 | 29.79 | 30.19 | 676,560 | -0.51(-1.66%) |
Nov 08, 2016 | 30.41 | 30.94 | 30.40 | 30.70 | 499,700 | +0.30(+0.97%) |
Nov 07, 2016 | 29.69 | 30.46 | 29.50 | 30.40 | 389,807 | +0.83(+2.80%) |
Nov 04, 2016 | 29.82 | 29.97 | 29.57 | 29.58 | 491,064 | -0.09(-0.30%) |
Nov 03, 2016 | 29.50 | 29.86 | 29.32 | 29.66 | 399,449 | +0.18(+0.63%) |
Nov 02, 2016 | 29.47 | 29.60 | 28.99 | 29.48 | 398,652 | -0.14(-0.47%) |
Nov 01, 2016 | 30.55 | 30.57 | 29.60 | 29.62 | 505,785 | -0.96(-3.14%) |
Oct 31, 2016 | 29.93 | 30.69 | 29.91 | 30.58 | 410,145 | +0.76(+2.55%) |
Oct 28, 2016 | 29.83 | 29.99 | 29.64 | 29.82 | 232,125 | +0.13(+0.42%) |
Oct 27, 2016 | 29.34 | 29.73 | 29.34 | 29.69 | 323,960 | +0.04(+0.15%) |
Oct 26, 2016 | 29.70 | 29.83 | 29.52 | 29.65 | 257,635 | -0.07(-0.22%) |
Oct 25, 2016 | 29.55 | 29.73 | 29.49 | 29.72 | 368,521 | +0.19(+0.65%) |
Oct 24, 2016 | 29.49 | 29.77 | 29.40 | 29.52 | 315,445 | +0.10(+0.33%) |
Oct 21, 2016 | 29.55 | 29.71 | 29.32 | 29.43 | 543,508 | -0.47(-1.56%) |
Oct 20, 2016 | 29.85 | 30.00 | 29.66 | 29.89 | 235,678 | +0.11(+0.37%) |
Oct 19, 2016 | 29.85 | 29.94 | 29.63 | 29.78 | 191,757 | -0.04(-0.12%) |
Oct 18, 2016 | 29.63 | 29.95 | 29.39 | 29.82 | 250,043 | +0.35(+1.20%) |
Oct 17, 2016 | 29.32 | 29.58 | 29.32 | 29.46 | 146,446 | +0.14(+0.48%) |
Oct 14, 2016 | 29.48 | 29.59 | 29.13 | 29.32 | 247,008 | -0.08(-0.28%) |
Oct 13, 2016 | 29.25 | 29.69 | 29.07 | 29.41 | 371,982 | +0.21(+0.71%) |
Oct 12, 2016 | 28.90 | 29.22 | 28.90 | 29.20 | 194,462 | +0.31(+1.07%) |
Oct 11, 2016 | 29.35 | 29.35 | 28.84 | 28.89 | 227,061 | -0.46(-1.56%) |
Oct 10, 2016 | 28.93 | 29.45 | 28.93 | 29.35 | 323,011 | +0.44(+1.51%) |
Oct 07, 2016 | 29.42 | 29.67 | 28.89 | 28.91 | 474,729 | -0.29(-0.99%) |
Oct 06, 2016 | 28.98 | 29.25 | 28.80 | 29.20 | 455,667 | +0.06(+0.20%) |
Oct 05, 2016 | 29.40 | 29.52 | 29.00 | 29.14 | 379,145 | -0.21(-0.70%) |
Oct 04, 2016 | 30.31 | 30.34 | 29.22 | 29.35 | 382,338 | -1.04(-3.43%) |
Oct 03, 2016 | 30.83 | 30.83 | 30.06 | 30.39 | 489,093 | -0.48(-1.56%) |
Sep 30, 2016 | 31.22 | 31.41 | 30.67 | 30.87 | 538,774 | -0.26(-0.83%) |
Sep 29, 2016 | 31.55 | 31.55 | 30.97 | 31.13 | 486,706 | -0.43(-1.36%) |
Sep 28, 2016 | 31.61 | 31.72 | 31.30 | 31.56 | 251,898 | -0.04(-0.12%) |
Sep 27, 2016 | 32.09 | 32.31 | 31.58 | 31.59 | 344,492 | -0.35(-1.11%) |
Sep 26, 2016 | 32.15 | 32.26 | 31.95 | 31.95 | 304,276 | -0.21(-0.64%) |
Sep 23, 2016 | 32.09 | 32.26 | 31.97 | 32.15 | 356,704 | -0.10(-0.30%) |
Sep 22, 2016 | 31.88 | 32.25 | 31.74 | 32.25 | 596,329 | +0.47(+1.46%) |
Sep 21, 2016 | 31.05 | 31.81 | 31.05 | 31.78 | 316,573 | +0.74(+2.38%) |
Sep 20, 2016 | 31.12 | 31.41 | 31.03 | 31.05 | 312,507 | +0.04(+0.12%) |
Sep 19, 2016 | 30.76 | 31.02 | 30.65 | 31.01 | 274,824 | +0.31(+1.01%) |
Sep 16, 2016 | 30.35 | 30.76 | 30.08 | 30.70 | 853,105 | +0.35(+1.14%) |
Sep 15, 2016 | 30.05 | 30.37 | 29.92 | 30.35 | 482,953 | +0.21(+0.71%) |
Sep 14, 2016 | 30.17 | 30.43 | 29.99 | 30.14 | 336,624 | +0.05(+0.17%) |
Sep 13, 2016 | 30.28 | 30.34 | 29.91 | 30.09 | 414,237 | -0.32(-1.04%) |
Sep 12, 2016 | 29.94 | 30.42 | 29.83 | 30.40 | 320,598 | +0.54(+1.81%) |
Sep 09, 2016 | 30.66 | 30.66 | 29.86 | 29.86 | 412,962 | -1.12(-3.60%) |
Sep 08, 2016 | 30.83 | 31.08 | 30.70 | 30.98 | 350,340 | +0.09(+0.29%) |
Sep 07, 2016 | 30.74 | 30.93 | 30.58 | 30.89 | 474,264 | +0.16(+0.50%) |
Sep 06, 2016 | 30.47 | 30.81 | 30.37 | 30.74 | 233,386 | +0.36(+1.19%) |
Sep 02, 2016 | 29.96 | 30.37 | 30.37 | 30.37 | 320,990 | +0.44(+1.48%) |
Sep 01, 2016 | 30.01 | 30.09 | 29.83 | 29.93 | 435,217 | -0.07(-0.25%) |
Aug 31, 2016 | 29.97 | 30.07 | 29.77 | 30.00 | 423,615 | +0.00(+0.00%) |
Aug 30, 2016 | 30.27 | 30.40 | 29.83 | 30.00 | 417,733 | -0.22(-0.73%) |
Aug 29, 2016 | 30.04 | 30.30 | 29.95 | 30.22 | 301,458 | +0.26(+0.86%) |
Aug 26, 2016 | 30.52 | 30.80 | 29.87 | 29.97 | 336,406 | -0.63(-2.06%) |
Aug 25, 2016 | 30.42 | 30.64 | 30.27 | 30.60 | 299,932 | +0.16(+0.53%) |
Aug 24, 2016 | 30.46 | 30.50 | 30.14 | 30.44 | 347,712 | -0.06(-0.19%) |
Aug 23, 2016 | 30.75 | 30.85 | 30.48 | 30.49 | 213,625 | -0.18(-0.57%) |
Aug 22, 2016 | 30.58 | 30.75 | 30.49 | 30.67 | 253,254 | +0.14(+0.46%) |
Aug 19, 2016 | 30.96 | 31.06 | 30.33 | 30.53 | 345,394 | -0.54(-1.74%) |
Aug 18, 2016 | 30.31 | 31.08 | 30.31 | 31.07 | 678,311 | +0.81(+2.66%) |
Aug 17, 2016 | 30.03 | 30.38 | 29.72 | 30.27 | 493,393 | +0.18(+0.58%) |
Aug 16, 2016 | 30.47 | 30.65 | 30.05 | 30.09 | 568,632 | -0.46(-1.51%) |
Aug 15, 2016 | 30.92 | 31.10 | 30.52 | 30.55 | 443,618 | -0.42(-1.37%) |
Aug 12, 2016 | 31.15 | 31.30 | 30.95 | 30.98 | 297,553 | -0.08(-0.26%) |
Aug 11, 2016 | 31.11 | 31.11 | 30.94 | 31.06 | 393,601 | +0.03(+0.09%) |
Aug 10, 2016 | 30.96 | 31.04 | 30.84 | 31.03 | 304,284 | +0.09(+0.28%) |
Aug 09, 2016 | 30.89 | 31.07 | 30.77 | 30.94 | 549,083 | +0.05(+0.17%) |
Aug 08, 2016 | 31.12 | 31.17 | 30.80 | 30.89 | 405,264 | -0.22(-0.71%) |
Aug 05, 2016 | 31.32 | 31.42 | 30.99 | 31.11 | 390,345 | -0.25(-0.79%) |
Aug 04, 2016 | 31.45 | 31.69 | 31.29 | 31.36 | 352,491 | -0.10(-0.30%) |
Aug 03, 2016 | 31.39 | 31.68 | 30.95 | 31.45 | 579,711 | -0.18(-0.56%) |
Aug 02, 2016 | 31.82 | 31.86 | 31.54 | 31.63 | 289,178 | -0.31(-0.96%) |
Aug 01, 2016 | 31.78 | 32.02 | 31.76 | 31.94 | 401,835 | +0.07(+0.23%) |
Jul 29, 2016 | 31.75 | 32.03 | 31.68 | 31.86 | 452,433 | +0.12(+0.37%) |
Jul 28, 2016 | 31.75 | 31.84 | 31.56 | 31.75 | 270,211 | +0.06(+0.18%) |
Jul 27, 2016 | 32.00 | 32.05 | 31.40 | 31.69 | 410,498 | -0.37(-1.14%) |
Jul 26, 2016 | 32.33 | 32.35 | 31.90 | 32.05 | 265,898 | -0.23(-0.70%) |
Jul 25, 2016 | 32.36 | 32.36 | 32.02 | 32.28 | 314,296 | -0.08(-0.25%) |
Jul 22, 2016 | 32.01 | 32.52 | 31.96 | 32.36 | 279,920 | +0.37(+1.14%) |
Jul 21, 2016 | 31.55 | 32.03 | 31.53 | 32.00 | 474,521 | +0.34(+1.06%) |
Jul 20, 2016 | 31.81 | 31.83 | 31.63 | 31.66 | 290,590 | -0.12(-0.37%) |
Jul 19, 2016 | 31.84 | 31.93 | 31.64 | 31.78 | 450,935 | +0.05(+0.16%) |
Jul 18, 2016 | 31.90 | 32.03 | 31.67 | 31.73 | 445,012 | -0.10(-0.30%) |
Jul 15, 2016 | 31.78 | 32.01 | 31.60 | 31.82 | 368,853 | +0.07(+0.21%) |
Jul 14, 2016 | 31.96 | 32.14 | 31.74 | 31.75 | 378,096 | -0.48(-1.48%) |
Jul 13, 2016 | 32.03 | 32.24 | 31.97 | 32.23 | 313,296 | +0.34(+1.08%) |
Jul 12, 2016 | 32.19 | 32.38 | 31.86 | 31.89 | 462,536 | -0.51(-1.58%) |
Jul 11, 2016 | 32.26 | 32.47 | 31.98 | 32.40 | 479,732 | +0.04(+0.11%) |
Jul 08, 2016 | 32.00 | 32.38 | 32.12 | 32.36 | 594,661 | +0.24(+0.75%) |
Jul 07, 2016 | 32.81 | 32.81 | 32.08 | 32.12 | 503,295 | -0.82(-2.49%) |
Jul 06, 2016 | 32.82 | 33.12 | 32.66 | 32.94 | 460,057 | +0.07(+0.22%) |
Jul 05, 2016 | 32.69 | 33.00 | 32.61 | 32.87 | 584,619 | +0.28(+0.85%) |
Jul 01, 2016 | 32.95 | 32.59 | 32.59 | 32.59 | 475,072 | -0.23(-0.69%) |
Jun 30, 2016 | 31.84 | 32.82 | 31.80 | 32.82 | 787,471 | +1.11(+3.51%) |
Jun 29, 2016 | 31.84 | 32.03 | 31.62 | 31.70 | 333,102 | +0.04(+0.14%) |
Jun 28, 2016 | 31.78 | 31.81 | 31.25 | 31.66 | 679,341 | +0.03(+0.09%) |
Jun 27, 2016 | 31.17 | 31.75 | 31.08 | 31.63 | 606,071 | +0.45(+1.46%) |
Jun 24, 2016 | 30.49 | 31.43 | 30.31 | 31.18 | 888,963 | +0.27(+0.88%) |
Jun 23, 2016 | 30.89 | 30.94 | 30.73 | 30.91 | 324,668 | +0.12(+0.40%) |
Jun 22, 2016 | 31.03 | 31.10 | 30.77 | 30.78 | 327,215 | -0.23(-0.73%) |
Jun 21, 2016 | 31.04 | 31.20 | 30.79 | 31.01 | 354,194 | -0.04(-0.12%) |
Jun 20, 2016 | 31.10 | 31.18 | 30.70 | 31.04 | 417,735 | -0.05(-0.16%) |
Jun 17, 2016 | 31.10 | 31.11 | 30.69 | 31.10 | 1,139,053 | -0.07(-0.24%) |
Jun 16, 2016 | 30.91 | 31.21 | 30.77 | 31.17 | 414,888 | +0.23(+0.73%) |
Jun 15, 2016 | 31.40 | 31.50 | 30.83 | 30.94 | 409,497 | -0.38(-1.22%) |
Jun 14, 2016 | 31.10 | 31.43 | 30.98 | 31.32 | 353,764 | +0.22(+0.71%) |
Jun 13, 2016 | 31.12 | 31.25 | 31.01 | 31.10 | 248,674 | +0.00(+0.00%) |
Jun 10, 2016 | 31.07 | 31.29 | 30.98 | 31.10 | 306,916 | +0.03(+0.09%) |
Jun 09, 2016 | 30.76 | 31.15 | 30.70 | 31.07 | 300,747 | +0.37(+1.22%) |
Jun 08, 2016 | 30.41 | 30.74 | 30.39 | 30.70 | 188,025 | +0.29(+0.96%) |
Jun 07, 2016 | 30.47 | 30.60 | 30.35 | 30.41 | 230,251 | -0.03(-0.10%) |
Jun 06, 2016 | 30.54 | 30.71 | 30.32 | 30.44 | 303,975 | -0.10(-0.34%) |
Jun 03, 2016 | 30.22 | 30.75 | 30.21 | 30.54 | 377,755 | +0.53(+1.76%) |
Jun 02, 2016 | 29.51 | 30.01 | 29.48 | 30.01 | 511,753 | +0.30(+1.01%) |