Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.23 | 32.32 | 32.14 | 32.16 | 129,507 | +0.34(+1.07%) |
Apr 27, 2017 | 31.93 | 32.02 | 31.72 | 31.82 | 146,164 | -0.31(-0.96%) |
Apr 26, 2017 | 32.17 | 32.43 | 32.11 | 32.13 | 127,715 | -0.20(-0.62%) |
Apr 25, 2017 | 32.06 | 32.35 | 32.05 | 32.33 | 316,965 | +0.47(+1.48%) |
Apr 24, 2017 | 32.02 | 32.06 | 31.63 | 31.86 | 320,229 | +1.02(+3.31%) |
Apr 21, 2017 | 30.86 | 30.99 | 30.70 | 30.84 | 86,276 | -0.19(-0.63%) |
Apr 20, 2017 | 31.05 | 31.19 | 31.02 | 31.03 | 139,396 | +0.11(+0.37%) |
Apr 19, 2017 | 30.89 | 31.10 | 30.80 | 30.92 | 334,054 | +0.56(+1.85%) |
Apr 18, 2017 | 29.29 | 30.36 | 29.28 | 30.36 | 1,596,891 | +1.10(+3.77%) |
Apr 17, 2017 | 29.09 | 29.41 | 29.04 | 29.25 | 243,012 | +0.11(+0.36%) |
Apr 13, 2017 | 28.93 | 29.25 | 28.90 | 29.15 | 323,556 | -0.34(-1.15%) |
Apr 12, 2017 | 29.40 | 29.52 | 29.28 | 29.49 | 459,265 | +0.11(+0.37%) |
Apr 11, 2017 | 29.27 | 29.38 | 29.12 | 29.38 | 1,254,305 | -0.22(-0.74%) |
Apr 10, 2017 | 29.20 | 29.63 | 29.16 | 29.60 | 1,309,538 | +0.54(+1.86%) |
Apr 07, 2017 | 29.22 | 29.25 | 29.00 | 29.06 | 78,083 | -0.09(-0.31%) |
Apr 06, 2017 | 29.17 | 29.26 | 29.09 | 29.15 | 71,109 | -0.15(-0.51%) |
Apr 05, 2017 | 29.48 | 29.62 | 29.30 | 29.30 | 102,928 | -0.35(-1.18%) |
Apr 04, 2017 | 29.41 | 29.65 | 29.30 | 29.65 | 153,335 | -0.32(-1.07%) |
Apr 03, 2017 | 30.08 | 30.12 | 29.55 | 29.97 | 111,426 | -0.02(-0.07%) |
Mar 31, 2017 | 30.00 | 30.11 | 29.91 | 29.99 | 130,596 | -0.17(-0.55%) |
Mar 30, 2017 | 29.93 | 30.29 | 29.92 | 30.16 | 585,169 | -0.24(-0.81%) |
Mar 29, 2017 | 30.52 | 30.53 | 30.30 | 30.40 | 61,368 | -0.18(-0.59%) |
Mar 28, 2017 | 30.43 | 30.67 | 30.40 | 30.58 | 98,001 | +0.28(+0.92%) |
Mar 27, 2017 | 29.83 | 30.30 | 29.83 | 30.30 | 233,292 | +0.18(+0.60%) |
Mar 24, 2017 | 30.15 | 30.22 | 30.09 | 30.12 | 68,925 | +0.01(+0.04%) |
Mar 23, 2017 | 29.96 | 30.22 | 29.81 | 30.11 | 192,669 | -0.19(-0.63%) |
Mar 22, 2017 | 29.96 | 30.30 | 29.91 | 30.30 | 113,028 | +0.63(+2.12%) |
Mar 21, 2017 | 30.40 | 30.40 | 29.60 | 29.67 | 233,058 | -0.48(-1.59%) |
Mar 20, 2017 | 30.13 | 30.19 | 30.10 | 30.15 | 156,681 | -0.15(-0.50%) |
Mar 17, 2017 | 30.29 | 30.34 | 30.16 | 30.30 | 116,888 | -0.59(-1.93%) |
Mar 16, 2017 | 30.75 | 30.95 | 30.66 | 30.89 | 81,858 | +0.11(+0.34%) |
Mar 15, 2017 | 30.39 | 30.87 | 30.35 | 30.79 | 111,956 | +0.09(+0.29%) |
Mar 14, 2017 | 31.08 | 31.18 | 30.64 | 30.70 | 74,470 | -0.38(-1.22%) |
Mar 13, 2017 | 30.89 | 31.16 | 30.86 | 31.08 | 119,382 | +0.41(+1.34%) |
Mar 10, 2017 | 30.58 | 30.74 | 30.45 | 30.67 | 83,553 | +0.35(+1.15%) |
Mar 09, 2017 | 30.43 | 30.58 | 30.22 | 30.32 | 175,422 | -0.23(-0.75%) |
Mar 08, 2017 | 30.84 | 30.85 | 30.52 | 30.55 | 84,397 | -0.30(-0.99%) |
Mar 07, 2017 | 30.85 | 30.97 | 30.79 | 30.86 | 47,076 | +0.00(+0.02%) |
Mar 06, 2017 | 30.95 | 30.99 | 30.65 | 30.85 | 475,898 | -0.36(-1.15%) |
Mar 03, 2017 | 31.18 | 31.27 | 31.03 | 31.21 | 60,047 | +0.29(+0.94%) |
Mar 02, 2017 | 31.02 | 31.10 | 30.87 | 30.92 | 85,872 | -0.05(-0.16%) |
Mar 01, 2017 | 30.93 | 31.04 | 30.92 | 30.97 | 105,285 | +0.62(+2.04%) |
Feb 28, 2017 | 30.46 | 30.53 | 30.25 | 30.35 | 162,206 | -0.41(-1.33%) |
Feb 27, 2017 | 30.48 | 30.78 | 30.48 | 30.76 | 197,323 | +0.17(+0.56%) |
Feb 24, 2017 | 30.68 | 31.01 | 30.55 | 30.59 | 180,923 | -0.32(-1.04%) |
Feb 23, 2017 | 31.11 | 31.15 | 30.83 | 30.91 | 136,093 | +0.14(+0.44%) |
Feb 22, 2017 | 30.47 | 30.80 | 30.43 | 30.77 | 174,573 | -0.54(-1.71%) |
Feb 21, 2017 | 30.89 | 31.32 | 30.84 | 31.31 | 181,173 | +0.44(+1.43%) |
Feb 17, 2017 | 30.87 | 30.87 | 30.87 | 0 | -0.65(-2.06%) | |
Feb 16, 2017 | 31.39 | 31.61 | 31.36 | 31.52 | 323,423 | -0.21(-0.66%) |
Feb 15, 2017 | 31.34 | 31.73 | 31.31 | 31.73 | 94,590 | -0.15(-0.47%) |
Feb 14, 2017 | 31.80 | 31.92 | 31.71 | 31.88 | 65,623 | +0.17(+0.54%) |
Feb 13, 2017 | 31.72 | 31.81 | 31.66 | 31.71 | 109,952 | +0.55(+1.77%) |
Feb 10, 2017 | 31.03 | 31.23 | 30.97 | 31.16 | 43,459 | +0.49(+1.59%) |
Feb 09, 2017 | 30.50 | 30.77 | 30.48 | 30.67 | 102,931 | -0.24(-0.78%) |
Feb 08, 2017 | 30.69 | 30.91 | 30.46 | 30.91 | 68,430 | -0.32(-1.02%) |
Feb 07, 2017 | 31.32 | 31.38 | 31.15 | 31.23 | 91,205 | -0.07(-0.22%) |
Feb 06, 2017 | 31.19 | 31.40 | 31.18 | 31.30 | 109,930 | -0.84(-2.60%) |
Feb 03, 2017 | 32.11 | 32.25 | 32.05 | 32.14 | 44,320 | +0.21(+0.65%) |
Feb 02, 2017 | 31.94 | 32.11 | 31.92 | 31.93 | 117,232 | -0.29(-0.90%) |
Feb 01, 2017 | 32.29 | 32.39 | 32.00 | 32.22 | 64,233 | +0.13(+0.41%) |
Jan 31, 2017 | 32.52 | 32.60 | 31.92 | 32.09 | 196,362 | +0.19(+0.60%) |
Jan 30, 2017 | 32.01 | 32.10 | 31.79 | 31.90 | 217,387 | -0.80(-2.43%) |
Jan 27, 2017 | 32.79 | 32.81 | 32.62 | 32.70 | 99,798 | -0.59(-1.76%) |
Jan 26, 2017 | 33.23 | 33.40 | 33.13 | 33.28 | 121,537 | -0.46(-1.36%) |
Jan 25, 2017 | 33.61 | 33.75 | 33.41 | 33.74 | 396,084 | +0.15(+0.45%) |
Jan 24, 2017 | 33.18 | 33.63 | 33.15 | 33.59 | 380,142 | +0.34(+1.02%) |
Jan 23, 2017 | 32.90 | 33.27 | 32.80 | 33.25 | 331,536 | +1.29(+4.03%) |
Jan 20, 2017 | 31.69 | 31.97 | 31.62 | 31.96 | 70,266 | +0.27(+0.84%) |
Jan 19, 2017 | 31.67 | 31.74 | 31.51 | 31.70 | 139,508 | +0.38(+1.20%) |
Jan 18, 2017 | 31.50 | 31.57 | 31.31 | 31.32 | 103,101 | -0.19(-0.60%) |
Jan 17, 2017 | 31.56 | 31.75 | 31.35 | 31.51 | 175,410 | -0.56(-1.75%) |
Jan 13, 2017 | 32.07 | 32.07 | 32.07 | 0 | -0.29(-0.91%) | |
Jan 12, 2017 | 32.48 | 32.53 | 31.70 | 32.36 | 302,964 | -0.37(-1.14%) |
Jan 11, 2017 | 31.79 | 32.80 | 31.72 | 32.73 | 374,130 | +1.27(+4.05%) |
Jan 10, 2017 | 31.20 | 31.55 | 31.18 | 31.46 | 203,120 | +0.13(+0.41%) |
Jan 09, 2017 | 30.95 | 31.34 | 30.75 | 31.33 | 490,449 | +1.29(+4.31%) |
Jan 06, 2017 | 29.99 | 30.25 | 29.95 | 30.04 | 156,419 | -0.21(-0.71%) |
Jan 05, 2017 | 30.23 | 30.38 | 30.18 | 30.25 | 204,475 | +0.56(+1.89%) |
Jan 04, 2017 | 29.43 | 29.77 | 29.35 | 29.69 | 114,114 | -0.09(-0.30%) |
Jan 03, 2017 | 29.98 | 30.00 | 29.64 | 29.78 | 261,520 | +1.10(+3.82%) |
Dec 30, 2016 | 28.68 | 28.68 | 28.68 | 0 | -0.11(-0.36%) | |
Dec 29, 2016 | 28.89 | 28.96 | 28.70 | 28.79 | 156,109 | -0.28(-0.96%) |
Dec 28, 2016 | 29.35 | 29.39 | 29.05 | 29.07 | 235,508 | -0.42(-1.42%) |
Dec 27, 2016 | 29.52 | 29.60 | 29.45 | 29.49 | 51,443 | -0.06(-0.19%) |
Dec 23, 2016 | 29.55 | 29.55 | 29.55 | 0 | -0.35(-1.19%) | |
Dec 22, 2016 | 30.09 | 30.13 | 29.86 | 29.90 | 176,036 | -0.05(-0.17%) |
Dec 21, 2016 | 29.82 | 30.00 | 29.80 | 29.95 | 780,881 | +0.90(+3.10%) |
Dec 20, 2016 | 29.23 | 29.39 | 29.02 | 29.05 | 198,054 | +0.07(+0.24%) |
Dec 19, 2016 | 29.07 | 29.14 | 28.88 | 28.98 | 127,537 | -0.13(-0.44%) |
Dec 16, 2016 | 29.02 | 29.19 | 28.97 | 29.11 | 111,554 | +0.51(+1.77%) |
Dec 15, 2016 | 28.59 | 28.73 | 28.54 | 28.60 | 105,315 | +0.05(+0.18%) |
Dec 14, 2016 | 28.80 | 29.20 | 28.55 | 28.55 | 184,248 | -0.24(-0.83%) |
Dec 13, 2016 | 28.80 | 29.14 | 28.74 | 28.79 | 412,122 | +0.32(+1.12%) |
Dec 12, 2016 | 28.43 | 28.55 | 28.36 | 28.47 | 113,405 | -0.03(-0.11%) |
Dec 09, 2016 | 28.38 | 28.55 | 28.30 | 28.50 | 119,554 | -0.25(-0.88%) |
Dec 08, 2016 | 28.93 | 28.96 | 28.75 | 28.75 | 114,395 | -0.19(-0.65%) |
Dec 07, 2016 | 28.54 | 29.07 | 28.51 | 28.94 | 217,353 | +0.89(+3.19%) |
Dec 06, 2016 | 27.93 | 28.05 | 27.86 | 28.05 | 66,114 | +0.07(+0.23%) |
Dec 05, 2016 | 27.89 | 28.05 | 27.80 | 27.98 | 159,437 | +0.80(+2.94%) |
Dec 02, 2016 | 27.05 | 27.31 | 27.00 | 27.18 | 105,125 | -0.05(-0.18%) |
Dec 01, 2016 | 27.32 | 27.36 | 27.07 | 27.23 | 150,897 | -0.10(-0.37%) |
Nov 30, 2016 | 27.48 | 27.53 | 27.25 | 27.33 | 65,577 | -0.29(-1.03%) |
Nov 29, 2016 | 27.43 | 27.66 | 27.40 | 27.61 | 115,629 | -0.10(-0.34%) |
Nov 28, 2016 | 27.89 | 28.00 | 27.68 | 27.71 | 69,869 | -0.38(-1.37%) |
Nov 25, 2016 | 28.27 | 28.37 | 28.08 | 28.09 | 63,935 | +0.26(+0.93%) |
Nov 23, 2016 | 27.84 | 27.84 | 27.84 | 0 | +0.14(+0.51%) | |
Nov 22, 2016 | 27.66 | 27.77 | 27.53 | 27.70 | 91,402 | +0.07(+0.25%) |
Nov 21, 2016 | 27.69 | 27.76 | 27.50 | 27.62 | 125,038 | +0.52(+1.94%) |
Nov 18, 2016 | 27.23 | 27.28 | 27.06 | 27.10 | 250,064 | -0.38(-1.40%) |
Nov 17, 2016 | 27.41 | 27.56 | 27.36 | 27.48 | 98,283 | +0.16(+0.60%) |
Nov 16, 2016 | 27.57 | 27.66 | 27.25 | 27.32 | 123,893 | -0.61(-2.20%) |
Nov 15, 2016 | 27.82 | 27.95 | 27.66 | 27.93 | 114,369 | +0.21(+0.78%) |
Nov 14, 2016 | 27.55 | 27.76 | 27.53 | 27.72 | 75,256 | -0.18(-0.65%) |
Nov 11, 2016 | 28.04 | 28.11 | 27.80 | 27.90 | 133,955 | +0.29(+1.03%) |
Nov 10, 2016 | 27.68 | 27.83 | 27.35 | 27.61 | 149,053 | +0.01(+0.05%) |
Nov 09, 2016 | 27.67 | 27.78 | 27.41 | 27.60 | 230,799 | -0.58(-2.06%) |
Nov 08, 2016 | 28.05 | 28.20 | 27.76 | 28.18 | 110,226 | +0.03(+0.11%) |
Nov 07, 2016 | 28.16 | 28.23 | 28.03 | 28.15 | 207,338 | +0.01(+0.04%) |
Nov 04, 2016 | 28.32 | 28.46 | 28.11 | 28.14 | 98,014 | -0.16(-0.57%) |
Nov 03, 2016 | 28.60 | 28.63 | 28.29 | 28.30 | 130,970 | -0.32(-1.12%) |
Nov 02, 2016 | 28.96 | 29.00 | 28.53 | 28.62 | 126,556 | -0.72(-2.45%) |
Nov 01, 2016 | 29.80 | 29.84 | 29.29 | 29.34 | 163,536 | -0.41(-1.36%) |
Oct 31, 2016 | 29.64 | 29.83 | 29.50 | 29.75 | 176,783 | +0.27(+0.90%) |
Oct 28, 2016 | 29.50 | 29.65 | 29.41 | 29.48 | 114,297 | +0.18(+0.62%) |
Oct 27, 2016 | 29.39 | 29.52 | 29.25 | 29.30 | 111,758 | +0.13(+0.44%) |
Oct 26, 2016 | 29.14 | 29.30 | 29.07 | 29.17 | 55,737 | +0.02(+0.07%) |
Oct 25, 2016 | 29.34 | 29.39 | 29.04 | 29.15 | 113,092 | -0.20(-0.66%) |
Oct 24, 2016 | 29.39 | 29.45 | 29.30 | 29.34 | 96,951 | +0.22(+0.77%) |
Oct 21, 2016 | 29.01 | 29.16 | 28.96 | 29.12 | 36,774 | -0.26(-0.88%) |
Oct 20, 2016 | 29.20 | 29.50 | 29.13 | 29.38 | 285,138 | +0.30(+1.05%) |
Oct 19, 2016 | 29.00 | 29.10 | 28.91 | 29.07 | 105,818 | +0.23(+0.81%) |
Oct 18, 2016 | 28.91 | 28.99 | 28.81 | 28.84 | 45,774 | +0.07(+0.24%) |
Oct 17, 2016 | 28.80 | 28.90 | 28.67 | 28.77 | 92,866 | -0.24(-0.83%) |
Oct 14, 2016 | 29.09 | 29.20 | 28.90 | 29.01 | 45,421 | +0.09(+0.31%) |
Oct 13, 2016 | 28.63 | 28.98 | 28.50 | 28.92 | 119,065 | -0.16(-0.55%) |
Oct 12, 2016 | 29.10 | 29.27 | 28.95 | 29.08 | 37,082 | -0.12(-0.41%) |
Oct 11, 2016 | 29.57 | 29.57 | 29.17 | 29.20 | 409,481 | -0.45(-1.50%) |
Oct 10, 2016 | 29.48 | 29.70 | 29.43 | 29.64 | 446,763 | +0.41(+1.39%) |
Oct 07, 2016 | 29.36 | 29.50 | 29.01 | 29.24 | 57,246 | -0.09(-0.29%) |
Oct 06, 2016 | 29.50 | 29.54 | 29.29 | 29.32 | 129,030 | -0.12(-0.39%) |
Oct 05, 2016 | 29.55 | 29.58 | 29.43 | 29.44 | 162,440 | +0.48(+1.66%) |
Oct 04, 2016 | 29.27 | 29.31 | 28.91 | 28.96 | 148,388 | +0.46(+1.61%) |
Oct 03, 2016 | 28.70 | 28.95 | 28.33 | 28.50 | 58,649 | -0.41(-1.42%) |
Sep 30, 2016 | 28.34 | 28.97 | 28.27 | 28.91 | 141,494 | +0.86(+3.07%) |
Sep 29, 2016 | 28.62 | 28.65 | 27.90 | 28.05 | 97,202 | -0.50(-1.73%) |
Sep 28, 2016 | 28.34 | 28.59 | 28.17 | 28.55 | 91,534 | +0.69(+2.48%) |
Sep 27, 2016 | 27.67 | 27.92 | 27.60 | 27.86 | 250,055 | -0.55(-1.95%) |
Sep 26, 2016 | 28.73 | 28.77 | 28.36 | 28.41 | 234,912 | -0.53(-1.83%) |
Sep 23, 2016 | 29.00 | 29.05 | 28.88 | 28.94 | 57,926 | -0.29(-0.98%) |
Sep 22, 2016 | 29.41 | 29.49 | 29.12 | 29.23 | 163,513 | +0.35(+1.19%) |
Sep 21, 2016 | 28.74 | 28.93 | 28.46 | 28.88 | 83,232 | +0.36(+1.26%) |
Sep 20, 2016 | 28.66 | 28.73 | 28.50 | 28.52 | 66,045 | -0.20(-0.70%) |
Sep 19, 2016 | 28.74 | 28.95 | 28.59 | 28.72 | 53,973 | +0.28(+0.98%) |
Sep 16, 2016 | 28.59 | 28.63 | 28.37 | 28.44 | 141,706 | -0.83(-2.85%) |
Sep 15, 2016 | 28.92 | 29.35 | 28.86 | 29.27 | 59,728 | +0.14(+0.50%) |
Sep 14, 2016 | 28.99 | 29.28 | 28.89 | 29.13 | 126,223 | -0.07(-0.26%) |
Sep 13, 2016 | 29.54 | 29.58 | 29.13 | 29.20 | 75,140 | -0.42(-1.40%) |
Sep 12, 2016 | 29.11 | 29.68 | 29.01 | 29.62 | 154,196 | +0.35(+1.20%) |
Sep 09, 2016 | 29.67 | 29.72 | 29.26 | 29.27 | 74,582 | -0.39(-1.31%) |
Sep 08, 2016 | 29.65 | 29.90 | 29.57 | 29.66 | 74,055 | -0.28(-0.94%) |
Sep 07, 2016 | 30.00 | 30.05 | 29.84 | 29.94 | 190,395 | +0.42(+1.42%) |
Sep 06, 2016 | 29.52 | 29.59 | 29.36 | 29.52 | 92,695 | +0.17(+0.58%) |
Sep 02, 2016 | 29.35 | 29.35 | 29.35 | 0 | +0.18(+0.62%) | |
Sep 01, 2016 | 29.21 | 29.32 | 28.82 | 29.17 | 106,347 | +0.16(+0.55%) |
Aug 31, 2016 | 29.24 | 29.35 | 28.99 | 29.01 | 103,572 | -0.11(-0.38%) |
Aug 30, 2016 | 29.18 | 29.30 | 29.01 | 29.12 | 83,764 | +0.42(+1.46%) |
Aug 29, 2016 | 28.50 | 28.78 | 28.48 | 28.70 | 301,785 | -0.20(-0.69%) |
Aug 26, 2016 | 29.34 | 29.59 | 28.73 | 28.90 | 170,861 | +0.29(+1.00%) |
Aug 25, 2016 | 28.59 | 28.82 | 28.55 | 28.61 | 127,075 | -0.44(-1.50%) |
Aug 24, 2016 | 29.28 | 29.29 | 28.95 | 29.05 | 179,038 | -0.24(-0.82%) |
Aug 23, 2016 | 29.47 | 29.63 | 29.29 | 29.29 | 188,809 | +0.40(+1.38%) |
Aug 22, 2016 | 28.77 | 29.02 | 28.68 | 28.89 | 70,831 | -0.11(-0.38%) |
Aug 19, 2016 | 28.74 | 29.00 | 28.65 | 29.00 | 50,703 | -0.16(-0.55%) |
Aug 18, 2016 | 28.97 | 29.20 | 28.94 | 29.16 | 182,992 | +0.09(+0.29%) |
Aug 17, 2016 | 28.99 | 29.15 | 28.86 | 29.07 | 100,545 | -0.23(-0.80%) |
Aug 16, 2016 | 29.66 | 29.72 | 29.27 | 29.31 | 244,407 | -0.51(-1.71%) |
Aug 15, 2016 | 29.88 | 30.00 | 29.76 | 29.82 | 152,083 | +0.45(+1.53%) |
Aug 12, 2016 | 29.55 | 29.64 | 29.37 | 29.37 | 73,737 | -0.46(-1.56%) |
Aug 11, 2016 | 29.95 | 30.03 | 29.76 | 29.84 | 140,648 | +0.11(+0.35%) |
Aug 10, 2016 | 29.80 | 29.95 | 29.70 | 29.73 | 158,582 | +0.23(+0.78%) |
Aug 09, 2016 | 29.32 | 29.71 | 29.29 | 29.50 | 137,252 | +0.56(+1.94%) |
Aug 08, 2016 | 29.01 | 29.08 | 28.85 | 28.94 | 92,594 | -0.21(-0.74%) |
Aug 05, 2016 | 28.98 | 29.19 | 28.95 | 29.16 | 156,401 | +0.48(+1.69%) |
Aug 04, 2016 | 28.87 | 28.92 | 28.55 | 28.67 | 76,780 | +0.38(+1.34%) |
Aug 03, 2016 | 28.23 | 28.44 | 28.12 | 28.29 | 98,438 | -0.31(-1.08%) |
Aug 02, 2016 | 28.81 | 28.86 | 28.41 | 28.60 | 219,722 | -0.70(-2.39%) |
Aug 01, 2016 | 29.50 | 29.51 | 29.23 | 29.30 | 104,210 | -0.28(-0.95%) |
Jul 29, 2016 | 29.34 | 29.65 | 29.33 | 29.58 | 54,579 | +0.35(+1.20%) |
Jul 28, 2016 | 29.53 | 29.54 | 29.00 | 29.23 | 129,245 | -0.69(-2.31%) |
Jul 27, 2016 | 30.08 | 30.11 | 29.76 | 29.92 | 361,444 | +0.79(+2.69%) |
Jul 26, 2016 | 29.16 | 29.31 | 29.05 | 29.14 | 225,311 | +0.27(+0.92%) |
Jul 25, 2016 | 28.96 | 29.10 | 28.82 | 28.87 | 107,686 | +0.15(+0.52%) |
Jul 22, 2016 | 28.68 | 28.72 | 28.48 | 28.72 | 165,052 | +0.04(+0.16%) |
Jul 21, 2016 | 29.00 | 29.20 | 28.61 | 28.68 | 157,830 | -0.07(-0.24%) |
Jul 20, 2016 | 29.10 | 29.14 | 28.73 | 28.75 | 221,999 | +0.73(+2.62%) |
Jul 19, 2016 | 28.20 | 28.24 | 28.00 | 28.01 | 101,403 | -0.24(-0.85%) |
Jul 18, 2016 | 28.20 | 28.47 | 28.07 | 28.25 | 76,241 | -0.09(-0.32%) |
Jul 15, 2016 | 28.10 | 28.34 | 27.98 | 28.34 | 384,224 | -0.03(-0.11%) |
Jul 14, 2016 | 28.64 | 28.66 | 28.28 | 28.37 | 178,873 | +0.54(+1.94%) |
Jul 13, 2016 | 28.32 | 28.39 | 27.73 | 27.83 | 153,715 | -0.29(-1.03%) |
Jul 12, 2016 | 28.34 | 28.41 | 28.11 | 28.12 | 244,440 | +0.86(+3.15%) |
Jul 11, 2016 | 27.52 | 27.62 | 27.24 | 27.26 | 198,970 | +0.40(+1.49%) |
Jul 08, 2016 | 26.03 | 26.78 | 26.86 | 142,498 | +0.83(+3.19%) | |
Jul 07, 2016 | 26.27 | 26.41 | 25.90 | 26.03 | 193,044 | -0.57(-2.14%) |
Jul 05, 2016 | 26.64 | 26.69 | 26.46 | 26.60 | 795,925 | -1.37(-4.90%) |
Jul 01, 2016 | 27.97 | 27.97 | 27.97 | 0 | +0.92(+3.40%) | |
Jun 30, 2016 | 26.73 | 27.13 | 26.50 | 27.05 | 479,499 | +0.04(+0.15%) |
Jun 29, 2016 | 27.18 | 27.40 | 26.64 | 27.01 | 1,112,858 | -1.24(-4.39%) |
Jun 28, 2016 | 27.48 | 28.25 | 27.23 | 28.25 | 653,948 | +1.39(+5.17%) |
Jun 27, 2016 | 27.16 | 27.30 | 26.32 | 26.86 | 607,393 | -1.85(-6.44%) |
Jun 24, 2016 | 27.60 | 28.86 | 27.60 | 28.71 | 1,198,337 | -2.11(-6.85%) |
Jun 23, 2016 | 30.44 | 30.86 | 30.15 | 30.82 | 261,676 | +1.62(+5.55%) |
Jun 22, 2016 | 30.07 | 30.09 | 29.20 | 29.20 | 172,134 | -0.60(-2.01%) |
Jun 21, 2016 | 30.18 | 30.31 | 29.68 | 29.80 | 105,188 | -0.37(-1.23%) |
Jun 20, 2016 | 30.68 | 30.75 | 30.15 | 30.17 | 169,129 | +0.88(+3.00%) |
Jun 17, 2016 | 29.14 | 29.38 | 28.95 | 29.29 | 172,013 | +0.66(+2.31%) |
Jun 16, 2016 | 28.03 | 28.70 | 27.75 | 28.63 | 225,282 | -0.31(-1.07%) |
Jun 15, 2016 | 28.89 | 29.29 | 28.83 | 28.94 | 197,376 | -0.52(-1.78%) |
Jun 14, 2016 | 28.68 | 29.50 | 28.35 | 29.46 | 225,910 | +0.55(+1.92%) |
Jun 13, 2016 | 28.85 | 29.36 | 28.80 | 28.91 | 158,537 | -0.83(-2.79%) |
Jun 10, 2016 | 29.68 | 30.09 | 29.53 | 29.74 | 218,362 | -0.71(-2.34%) |
Jun 09, 2016 | 30.17 | 30.48 | 30.08 | 30.45 | 113,128 | -0.68(-2.17%) |
Jun 08, 2016 | 31.39 | 31.49 | 31.08 | 31.13 | 71,708 | -0.37(-1.17%) |
Jun 07, 2016 | 31.64 | 31.74 | 31.47 | 31.50 | 147,539 | +0.27(+0.86%) |
Jun 06, 2016 | 31.14 | 31.32 | 31.06 | 31.23 | 149,451 | +0.48(+1.54%) |
Jun 03, 2016 | 30.92 | 30.99 | 30.63 | 30.75 | 117,005 | -0.60(-1.90%) |
Jun 02, 2016 | 31.14 | 31.49 | 31.05 | 31.35 | 140,251 | +0.56(+1.82%) |
Jun 01, 2016 | 30.63 | 30.79 | 30.36 | 30.79 | 96,935 | -0.08(-0.26%) |
May 31, 2016 | 31.27 | 31.38 | 30.81 | 30.87 | 142,070 | -0.20(-0.64%) |
May 27, 2016 | 31.07 | 31.07 | 31.07 | 0 | -0.05(-0.18%) | |
May 26, 2016 | 31.29 | 31.30 | 31.00 | 31.12 | 116,615 | +0.30(+0.99%) |
May 25, 2016 | 30.77 | 31.06 | 30.75 | 30.82 | 208,124 | +0.30(+0.98%) |
May 24, 2016 | 30.20 | 30.74 | 30.13 | 30.52 | 90,814 | +0.50(+1.68%) |
May 23, 2016 | 29.95 | 30.11 | 29.89 | 30.02 | 99,166 | -0.23(-0.76%) |
May 20, 2016 | 30.16 | 30.41 | 30.15 | 30.25 | 142,380 | +0.01(+0.02%) |
May 19, 2016 | 30.39 | 30.50 | 30.14 | 30.24 | 101,102 | +0.18(+0.60%) |
May 18, 2016 | 29.84 | 30.47 | 29.77 | 30.06 | 137,075 | +0.21(+0.70%) |
May 17, 2016 | 30.18 | 30.27 | 29.66 | 29.85 | 122,941 | -0.64(-2.10%) |
May 16, 2016 | 30.53 | 30.72 | 30.35 | 30.49 | 88,868 | -0.04(-0.13%) |
May 13, 2016 | 30.68 | 30.86 | 30.45 | 30.53 | 90,224 | -0.40(-1.28%) |
May 12, 2016 | 31.33 | 31.45 | 30.67 | 30.93 | 136,416 | -0.41(-1.32%) |
May 11, 2016 | 31.32 | 31.75 | 31.30 | 31.34 | 335,794 | -0.37(-1.17%) |
May 10, 2016 | 31.55 | 31.90 | 31.51 | 31.71 | 201,355 | +1.07(+3.48%) |
May 09, 2016 | 30.84 | 30.91 | 30.50 | 30.64 | 223,374 | +0.32(+1.04%) |
May 06, 2016 | 29.66 | 30.47 | 29.62 | 30.33 | 226,154 | +0.69(+2.33%) |
May 05, 2016 | 29.50 | 29.90 | 29.45 | 29.64 | 139,712 | -0.55(-1.82%) |
May 04, 2016 | 30.36 | 30.65 | 30.15 | 30.19 | 113,849 | -0.67(-2.17%) |
May 03, 2016 | 30.97 | 30.97 | 30.53 | 30.86 | 217,350 | -0.86(-2.71%) |