Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 38.05 | 38.09 | 37.75 | 37.83 | 315,672 | -0.35(-0.92%) |
May 30, 2017 | 37.80 | 38.39 | 37.80 | 38.18 | 611,603 | +0.63(+1.68%) |
May 26, 2017 | 37.60 | 37.61 | 37.30 | 37.55 | 584,024 | +1.60(+4.45%) |
May 25, 2017 | 35.73 | 36.08 | 35.62 | 35.95 | 364,483 | +0.40(+1.13%) |
May 24, 2017 | 35.33 | 35.65 | 35.33 | 35.55 | 286,915 | +0.76(+2.18%) |
May 23, 2017 | 34.45 | 34.85 | 34.39 | 34.79 | 382,448 | +0.50(+1.46%) |
May 22, 2017 | 34.23 | 34.36 | 34.09 | 34.29 | 225,750 | +0.14(+0.41%) |
May 19, 2017 | 34.08 | 34.19 | 33.90 | 34.15 | 255,264 | +0.11(+0.32%) |
May 18, 2017 | 34.00 | 34.07 | 33.74 | 34.04 | 706,461 | +0.60(+1.79%) |
May 17, 2017 | 33.82 | 33.90 | 33.21 | 33.44 | 893,814 | +0.41(+1.24%) |
May 16, 2017 | 33.02 | 33.14 | 32.90 | 33.03 | 410,923 | +0.22(+0.67%) |
May 15, 2017 | 32.83 | 32.90 | 32.69 | 32.81 | 239,829 | +0.44(+1.34%) |
May 12, 2017 | 32.44 | 32.51 | 32.32 | 32.38 | 148,000 | -0.02(-0.05%) |
May 11, 2017 | 32.37 | 32.42 | 32.24 | 32.39 | 293,354 | -0.03(-0.11%) |
May 10, 2017 | 32.38 | 32.45 | 32.22 | 32.42 | 514,294 | +0.69(+2.17%) |
May 09, 2017 | 31.64 | 31.82 | 31.52 | 31.73 | 450,395 | -0.31(-0.98%) |
May 08, 2017 | 31.95 | 32.06 | 31.91 | 32.05 | 280,382 | -0.19(-0.59%) |
May 05, 2017 | 31.67 | 32.24 | 31.65 | 32.24 | 723,371 | +0.57(+1.80%) |
May 04, 2017 | 31.55 | 31.68 | 31.55 | 31.67 | 198,391 | +0.09(+0.27%) |
May 03, 2017 | 31.55 | 31.60 | 31.50 | 31.59 | 187,234 | +0.03(+0.08%) |
May 02, 2017 | 31.59 | 31.64 | 31.50 | 31.56 | 333,532 | -0.09(-0.28%) |
May 01, 2017 | 31.69 | 31.70 | 31.61 | 31.65 | 197,572 | -0.03(-0.09%) |
Apr 28, 2017 | 31.43 | 31.69 | 31.25 | 31.68 | 797,006 | +1.68(+5.62%) |
Apr 27, 2017 | 30.20 | 30.28 | 29.77 | 30.00 | 820,982 | -1.05(-3.40%) |
Apr 26, 2017 | 31.05 | 31.15 | 30.74 | 31.05 | 270,622 | -0.60(-1.90%) |
Apr 25, 2017 | 31.61 | 31.65 | 31.47 | 31.65 | 743,571 | +0.55(+1.77%) |
Apr 24, 2017 | 31.32 | 31.37 | 31.07 | 31.10 | 289,028 | +0.18(+0.58%) |
Apr 21, 2017 | 30.87 | 30.97 | 30.87 | 30.92 | 235,287 | +0.01(+0.03%) |
Apr 20, 2017 | 30.75 | 31.06 | 30.74 | 30.91 | 831,811 | -0.44(-1.40%) |
Apr 19, 2017 | 31.11 | 31.36 | 31.10 | 31.35 | 579,620 | +0.76(+2.48%) |
Apr 18, 2017 | 30.53 | 30.65 | 30.53 | 30.59 | 143,262 | +0.13(+0.43%) |
Apr 17, 2017 | 30.52 | 30.60 | 30.32 | 30.46 | 424,157 | +1.47(+5.07%) |
Apr 13, 2017 | 28.89 | 29.15 | 28.88 | 28.99 | 217,909 | -0.15(-0.50%) |
Apr 12, 2017 | 29.06 | 29.25 | 29.06 | 29.14 | 76,175 | +0.04(+0.12%) |
Apr 11, 2017 | 29.04 | 29.12 | 28.96 | 29.10 | 96,308 | +0.08(+0.28%) |
Apr 10, 2017 | 28.93 | 29.03 | 28.93 | 29.02 | 153,957 | -0.14(-0.48%) |
Apr 07, 2017 | 29.05 | 29.31 | 28.93 | 29.16 | 338,836 | -0.63(-2.11%) |
Apr 06, 2017 | 29.81 | 29.88 | 29.65 | 29.79 | 165,813 | +0.49(+1.67%) |
Apr 05, 2017 | 29.32 | 29.49 | 29.28 | 29.30 | 132,536 | +0.00(+0.00%) |
Apr 04, 2017 | 29.32 | 29.76 | 29.22 | 29.30 | 226,127 | -0.66(-2.20%) |
Apr 03, 2017 | 30.09 | 30.10 | 29.82 | 29.96 | 174,048 | +0.94(+3.24%) |
Mar 31, 2017 | 29.20 | 29.27 | 28.92 | 29.02 | 184,386 | -0.13(-0.44%) |
Mar 30, 2017 | 29.42 | 29.42 | 29.42 | 29.15 | 174,827 | -0.73(-2.44%) |
Mar 29, 2017 | 29.75 | 30.00 | 29.73 | 29.88 | 126,202 | +0.12(+0.39%) |
Mar 28, 2017 | 30.23 | 30.24 | 29.52 | 29.76 | 248,022 | -0.71(-2.32%) |
Mar 27, 2017 | 30.34 | 30.50 | 30.17 | 30.46 | 197,536 | +0.24(+0.81%) |
Mar 24, 2017 | 30.27 | 30.76 | 30.07 | 30.22 | 406,337 | -0.28(-0.92%) |
Mar 23, 2017 | 30.37 | 30.65 | 30.08 | 30.50 | 586,755 | -0.46(-1.49%) |
Mar 22, 2017 | 30.44 | 30.96 | 30.43 | 30.96 | 809,494 | +1.92(+6.61%) |
Mar 21, 2017 | 29.24 | 29.30 | 29.04 | 29.04 | 709,594 | -0.37(-1.26%) |
Mar 20, 2017 | 29.05 | 29.55 | 28.99 | 29.41 | 630,752 | +0.36(+1.24%) |
Mar 17, 2017 | 28.34 | 29.58 | 28.30 | 29.05 | 1,221,564 | +1.31(+4.72%) |
Mar 16, 2017 | 27.64 | 27.81 | 27.64 | 27.74 | 298,881 | +0.34(+1.24%) |
Mar 15, 2017 | 27.02 | 27.40 | 27.02 | 27.40 | 379,512 | +0.40(+1.48%) |
Mar 14, 2017 | 26.96 | 27.10 | 26.87 | 27.00 | 128,684 | -0.16(-0.59%) |
Mar 13, 2017 | 27.38 | 27.38 | 27.10 | 27.16 | 129,693 | +0.31(+1.15%) |
Mar 10, 2017 | 27.00 | 27.00 | 26.77 | 26.85 | 236,436 | -0.01(-0.04%) |
Mar 09, 2017 | 26.82 | 27.02 | 26.79 | 26.86 | 385,319 | -0.40(-1.47%) |
Mar 08, 2017 | 27.35 | 27.36 | 27.05 | 27.26 | 423,402 | -0.40(-1.45%) |
Mar 07, 2017 | 26.93 | 28.17 | 26.80 | 27.66 | 803,845 | +0.92(+3.44%) |
Mar 06, 2017 | 26.59 | 26.74 | 26.48 | 26.74 | 306,246 | +0.70(+2.69%) |
Mar 03, 2017 | 25.95 | 26.09 | 25.90 | 26.04 | 346,587 | +0.97(+3.88%) |
Mar 02, 2017 | 25.09 | 25.25 | 25.00 | 25.07 | 378,424 | -0.75(-2.91%) |
Mar 01, 2017 | 26.00 | 26.01 | 25.61 | 25.82 | 233,111 | -0.29(-1.09%) |
Feb 28, 2017 | 26.25 | 26.35 | 26.06 | 26.11 | 142,853 | -0.24(-0.91%) |
Feb 27, 2017 | 26.09 | 26.43 | 26.09 | 26.34 | 177,475 | +0.15(+0.59%) |
Feb 24, 2017 | 25.94 | 26.20 | 25.93 | 26.19 | 168,317 | +0.60(+2.34%) |
Feb 23, 2017 | 25.75 | 25.79 | 25.57 | 25.59 | 135,875 | -0.09(-0.35%) |
Feb 22, 2017 | 25.58 | 25.73 | 25.45 | 25.68 | 141,791 | +0.11(+0.43%) |
Feb 21, 2017 | 25.68 | 25.70 | 25.32 | 25.57 | 148,632 | -0.10(-0.39%) |
Feb 17, 2017 | 25.67 | 25.67 | 25.67 | 0 | +0.31(+1.20%) | |
Feb 16, 2017 | 25.07 | 25.38 | 25.03 | 25.36 | 207,031 | +0.59(+2.40%) |
Feb 15, 2017 | 24.75 | 24.91 | 24.68 | 24.77 | 380,852 | -0.75(-2.94%) |
Feb 14, 2017 | 25.66 | 25.80 | 25.18 | 25.52 | 528,840 | -0.29(-1.12%) |
Feb 13, 2017 | 26.03 | 26.17 | 25.79 | 25.81 | 666,741 | -0.22(-0.84%) |
Feb 10, 2017 | 26.05 | 26.10 | 26.00 | 26.03 | 76,653 | -0.01(-0.05%) |
Feb 09, 2017 | 25.80 | 26.09 | 25.67 | 26.04 | 93,356 | +0.18(+0.68%) |
Feb 08, 2017 | 25.83 | 25.95 | 25.80 | 25.86 | 113,162 | -0.01(-0.02%) |
Feb 07, 2017 | 25.88 | 26.00 | 25.80 | 25.87 | 112,118 | -0.54(-2.04%) |
Feb 06, 2017 | 26.47 | 26.65 | 26.29 | 26.41 | 106,790 | -0.29(-1.09%) |
Feb 03, 2017 | 26.41 | 26.76 | 26.25 | 26.70 | 304,410 | +1.61(+6.44%) |
Feb 02, 2017 | 25.03 | 25.16 | 24.89 | 25.09 | 114,938 | +0.09(+0.34%) |
Feb 01, 2017 | 24.79 | 25.01 | 24.78 | 25.00 | 178,442 | +0.27(+1.09%) |
Jan 31, 2017 | 25.30 | 25.55 | 24.12 | 24.73 | 754,429 | -0.68(-2.68%) |
Jan 30, 2017 | 25.41 | 25.64 | 25.33 | 25.41 | 720,622 | +0.02(+0.08%) |
Jan 27, 2017 | 25.62 | 25.84 | 25.38 | 25.39 | 169,309 | -0.42(-1.63%) |
Jan 26, 2017 | 26.25 | 26.25 | 25.78 | 25.81 | 132,316 | -0.44(-1.68%) |
Jan 25, 2017 | 25.97 | 26.25 | 25.95 | 26.25 | 219,943 | +0.30(+1.14%) |
Jan 24, 2017 | 26.01 | 26.14 | 25.65 | 25.95 | 483,332 | -0.02(-0.06%) |
Jan 23, 2017 | 25.85 | 26.04 | 25.80 | 25.97 | 141,078 | +0.21(+0.82%) |
Jan 20, 2017 | 25.84 | 25.98 | 25.70 | 25.76 | 145,843 | -0.37(-1.42%) |
Jan 19, 2017 | 25.84 | 26.19 | 25.70 | 26.13 | 522,483 | +0.41(+1.59%) |
Jan 18, 2017 | 25.99 | 25.99 | 25.69 | 25.72 | 159,429 | -0.40(-1.53%) |
Jan 17, 2017 | 25.95 | 26.15 | 25.84 | 26.12 | 227,079 | +0.27(+1.04%) |
Jan 13, 2017 | 25.85 | 25.85 | 25.85 | 0 | -1.75(-6.34%) | |
Jan 12, 2017 | 27.85 | 27.89 | 27.34 | 27.60 | 408,404 | +0.13(+0.47%) |
Jan 11, 2017 | 27.26 | 27.48 | 27.05 | 27.47 | 467,968 | +0.47(+1.74%) |
Jan 10, 2017 | 26.47 | 27.28 | 26.35 | 27.00 | 783,789 | +0.92(+3.53%) |
Jan 09, 2017 | 26.00 | 26.08 | 25.89 | 26.08 | 334,560 | +0.08(+0.31%) |
Jan 06, 2017 | 25.80 | 26.00 | 25.72 | 26.00 | 369,781 | +0.16(+0.62%) |
Jan 05, 2017 | 26.18 | 26.18 | 25.77 | 25.84 | 147,136 | -0.32(-1.22%) |
Jan 04, 2017 | 26.08 | 26.16 | 25.93 | 26.16 | 236,310 | -0.03(-0.11%) |
Jan 03, 2017 | 25.98 | 26.22 | 25.95 | 26.19 | 213,848 | +0.24(+0.92%) |
Dec 30, 2016 | 25.95 | 25.95 | 25.95 | 0 | +0.01(+0.04%) | |
Dec 29, 2016 | 25.93 | 26.10 | 25.77 | 25.94 | 165,273 | +0.18(+0.70%) |
Dec 28, 2016 | 26.00 | 26.09 | 25.73 | 25.76 | 181,514 | -0.31(-1.21%) |
Dec 27, 2016 | 25.84 | 26.20 | 25.84 | 26.07 | 276,587 | +1.04(+4.14%) |
Dec 23, 2016 | 25.04 | 25.04 | 25.04 | 0 | +0.43(+1.74%) | |
Dec 22, 2016 | 24.94 | 25.07 | 24.44 | 24.61 | 872,010 | -1.12(-4.35%) |
Dec 21, 2016 | 26.15 | 26.15 | 25.36 | 25.73 | 736,199 | -0.68(-2.57%) |
Dec 20, 2016 | 26.27 | 26.69 | 26.10 | 26.41 | 775,983 | +0.37(+1.42%) |
Dec 19, 2016 | 26.25 | 26.39 | 25.85 | 26.04 | 859,933 | -1.07(-3.95%) |
Dec 16, 2016 | 28.15 | 28.17 | 26.72 | 27.11 | 2,560,881 | -2.25(-7.65%) |
Dec 15, 2016 | 29.55 | 29.59 | 29.35 | 29.36 | 925,959 | -1.00(-3.28%) |
Dec 14, 2016 | 30.55 | 30.71 | 30.28 | 30.35 | 1,026,072 | -0.87(-2.79%) |
Dec 13, 2016 | 31.14 | 31.80 | 30.75 | 31.22 | 711,045 | -0.87(-2.71%) |
Dec 12, 2016 | 31.97 | 32.13 | 31.82 | 32.09 | 593,404 | -0.01(-0.03%) |
Dec 09, 2016 | 32.05 | 32.18 | 31.56 | 32.10 | 590,578 | +0.76(+2.43%) |
Dec 08, 2016 | 30.92 | 31.41 | 30.90 | 31.34 | 890,283 | +0.35(+1.13%) |
Dec 07, 2016 | 30.53 | 31.00 | 30.53 | 30.99 | 193,080 | +0.34(+1.10%) |
Dec 06, 2016 | 30.21 | 30.74 | 30.21 | 30.65 | 110,101 | +0.72(+2.42%) |
Dec 05, 2016 | 30.15 | 30.15 | 29.65 | 29.93 | 153,778 | +0.32(+1.08%) |
Dec 02, 2016 | 29.68 | 29.87 | 29.52 | 29.61 | 163,275 | -0.68(-2.24%) |
Dec 01, 2016 | 30.39 | 30.60 | 30.23 | 30.29 | 439,567 | -0.54(-1.75%) |
Nov 30, 2016 | 30.84 | 31.20 | 30.52 | 30.83 | 495,244 | -0.39(-1.25%) |
Nov 29, 2016 | 31.00 | 31.25 | 31.00 | 31.22 | 376,722 | +0.04(+0.14%) |
Nov 28, 2016 | 31.23 | 31.45 | 31.05 | 31.18 | 220,941 | +0.19(+0.60%) |
Nov 25, 2016 | 31.02 | 31.77 | 30.75 | 30.99 | 389,443 | -1.01(-3.16%) |
Nov 23, 2016 | 32.00 | 32.00 | 32.00 | 0 | +0.10(+0.31%) | |
Nov 22, 2016 | 31.23 | 31.98 | 31.23 | 31.90 | 231,649 | +0.62(+1.98%) |
Nov 21, 2016 | 31.00 | 31.30 | 31.00 | 31.28 | 260,681 | +0.80(+2.61%) |
Nov 18, 2016 | 30.25 | 30.53 | 30.20 | 30.48 | 261,544 | +0.34(+1.14%) |
Nov 17, 2016 | 29.93 | 30.15 | 29.72 | 30.14 | 328,121 | +0.99(+3.40%) |
Nov 16, 2016 | 28.91 | 29.21 | 28.91 | 29.15 | 669,189 | +0.37(+1.29%) |
Nov 15, 2016 | 28.54 | 28.80 | 28.40 | 28.78 | 235,077 | +0.36(+1.27%) |
Nov 14, 2016 | 28.57 | 28.75 | 28.30 | 28.42 | 702,649 | -0.04(-0.14%) |
Nov 11, 2016 | 28.50 | 28.61 | 28.17 | 28.46 | 286,170 | -0.27(-0.96%) |
Nov 10, 2016 | 28.75 | 28.99 | 28.60 | 28.73 | 1,171,118 | -0.05(-0.19%) |
Nov 09, 2016 | 28.16 | 28.92 | 28.14 | 28.79 | 763,846 | -0.44(-1.51%) |
Nov 08, 2016 | 29.20 | 29.34 | 29.10 | 29.23 | 179,594 | -0.27(-0.92%) |
Nov 07, 2016 | 29.46 | 29.55 | 29.38 | 29.50 | 163,861 | +0.07(+0.24%) |
Nov 04, 2016 | 29.48 | 29.75 | 29.40 | 29.43 | 187,582 | -0.90(-2.97%) |
Nov 03, 2016 | 30.44 | 30.44 | 30.31 | 30.33 | 159,835 | +0.08(+0.26%) |
Nov 02, 2016 | 30.17 | 30.67 | 30.17 | 30.25 | 116,093 | +0.15(+0.50%) |
Nov 01, 2016 | 30.05 | 30.30 | 29.93 | 30.10 | 215,160 | +0.01(+0.03%) |
Oct 31, 2016 | 30.18 | 30.25 | 30.07 | 30.09 | 245,322 | -0.08(-0.27%) |
Oct 28, 2016 | 30.24 | 30.42 | 30.07 | 30.17 | 426,212 | +0.52(+1.75%) |
Oct 27, 2016 | 29.46 | 29.76 | 29.46 | 29.65 | 436,389 | +1.62(+5.78%) |
Oct 26, 2016 | 28.90 | 28.90 | 27.90 | 28.03 | 739,616 | -1.55(-5.24%) |
Oct 25, 2016 | 29.45 | 29.68 | 29.21 | 29.58 | 202,751 | +0.49(+1.68%) |
Oct 24, 2016 | 28.80 | 29.12 | 28.73 | 29.09 | 749,111 | -1.38(-4.53%) |
Oct 21, 2016 | 30.36 | 30.70 | 30.33 | 30.47 | 660,731 | -1.90(-5.86%) |
Oct 20, 2016 | 32.44 | 32.83 | 32.09 | 32.37 | 1,193,808 | +0.78(+2.45%) |
Oct 19, 2016 | 31.52 | 31.60 | 31.43 | 31.59 | 234,610 | -0.04(-0.12%) |
Oct 18, 2016 | 31.50 | 31.69 | 31.28 | 31.63 | 221,033 | +0.40(+1.28%) |
Oct 17, 2016 | 31.22 | 31.23 | 31.00 | 31.23 | 212,652 | -0.79(-2.47%) |
Oct 14, 2016 | 32.00 | 32.23 | 31.72 | 32.02 | 504,572 | +0.80(+2.56%) |
Oct 13, 2016 | 31.17 | 31.38 | 31.15 | 31.22 | 401,422 | +0.01(+0.03%) |
Oct 12, 2016 | 31.15 | 31.38 | 31.10 | 31.21 | 201,513 | -0.46(-1.45%) |
Oct 11, 2016 | 31.70 | 31.70 | 31.41 | 31.67 | 328,809 | -0.75(-2.33%) |
Oct 10, 2016 | 32.59 | 32.59 | 32.16 | 32.42 | 170,115 | +0.24(+0.76%) |
Oct 07, 2016 | 32.33 | 32.62 | 31.92 | 32.18 | 116,228 | +0.38(+1.20%) |
Oct 06, 2016 | 31.84 | 31.99 | 31.63 | 31.80 | 119,406 | -0.74(-2.29%) |
Oct 05, 2016 | 32.21 | 32.58 | 32.21 | 32.54 | 107,311 | +0.65(+2.04%) |
Oct 04, 2016 | 31.89 | 32.33 | 31.82 | 31.89 | 232,366 | -0.59(-1.83%) |
Oct 03, 2016 | 32.73 | 32.73 | 32.43 | 32.48 | 156,300 | -0.49(-1.50%) |
Sep 30, 2016 | 32.99 | 33.10 | 32.89 | 32.98 | 547,925 | -0.23(-0.69%) |
Sep 29, 2016 | 33.40 | 33.76 | 33.06 | 33.21 | 180,711 | -0.53(-1.57%) |
Sep 28, 2016 | 33.39 | 33.74 | 33.31 | 33.74 | 272,287 | +0.33(+0.98%) |
Sep 27, 2016 | 33.03 | 33.50 | 33.03 | 33.41 | 287,097 | +0.43(+1.30%) |
Sep 26, 2016 | 32.77 | 33.02 | 32.63 | 32.98 | 246,655 | -0.52(-1.55%) |
Sep 23, 2016 | 33.53 | 33.57 | 33.43 | 33.50 | 195,039 | -0.23(-0.70%) |
Sep 22, 2016 | 33.60 | 33.88 | 33.47 | 33.73 | 638,411 | +0.34(+1.00%) |
Sep 21, 2016 | 33.10 | 33.42 | 33.10 | 33.40 | 328,941 | -0.08(-0.24%) |
Sep 20, 2016 | 33.35 | 33.58 | 33.32 | 33.48 | 477,303 | +0.61(+1.86%) |
Sep 19, 2016 | 32.98 | 33.05 | 32.77 | 32.87 | 194,643 | +0.17(+0.52%) |
Sep 16, 2016 | 32.97 | 33.20 | 32.63 | 32.70 | 163,924 | -0.41(-1.24%) |
Sep 15, 2016 | 32.69 | 33.25 | 32.52 | 33.11 | 396,418 | +1.51(+4.78%) |
Sep 14, 2016 | 31.22 | 31.69 | 31.16 | 31.60 | 498,674 | +0.25(+0.80%) |
Sep 13, 2016 | 31.25 | 31.93 | 31.09 | 31.35 | 987,792 | -1.80(-5.43%) |
Sep 12, 2016 | 32.64 | 33.16 | 32.49 | 33.15 | 522,139 | +0.25(+0.76%) |
Sep 09, 2016 | 33.34 | 33.54 | 32.80 | 32.90 | 874,012 | -0.98(-2.88%) |
Sep 08, 2016 | 34.13 | 34.27 | 33.10 | 33.88 | 3,235,958 | -2.45(-6.73%) |
Sep 07, 2016 | 30.20 | 36.55 | 30.00 | 36.32 | 7,854,360 | +8.12(+28.79%) |
Sep 06, 2016 | 28.19 | 28.35 | 27.90 | 28.20 | 956,143 | -0.64(-2.22%) |
Sep 02, 2016 | 28.84 | 28.84 | 28.84 | 0 | +0.83(+2.95%) | |
Sep 01, 2016 | 28.06 | 28.10 | 27.85 | 28.01 | 461,009 | +0.74(+2.71%) |
Aug 31, 2016 | 27.20 | 27.37 | 27.16 | 27.27 | 204,213 | +0.25(+0.94%) |
Aug 30, 2016 | 27.04 | 27.17 | 27.00 | 27.02 | 256,532 | -0.31(-1.13%) |
Aug 29, 2016 | 27.06 | 27.36 | 27.06 | 27.33 | 254,965 | +0.43(+1.60%) |
Aug 26, 2016 | 26.95 | 27.29 | 26.78 | 26.90 | 342,126 | -0.56(-2.04%) |
Aug 25, 2016 | 27.50 | 27.54 | 27.40 | 27.46 | 180,835 | -0.08(-0.29%) |
Aug 24, 2016 | 27.88 | 27.88 | 27.45 | 27.54 | 375,864 | -0.47(-1.68%) |
Aug 23, 2016 | 28.30 | 28.30 | 28.00 | 28.01 | 383,713 | -0.27(-0.97%) |
Aug 22, 2016 | 28.11 | 28.40 | 28.11 | 28.29 | 364,578 | +0.46(+1.63%) |
Aug 19, 2016 | 27.50 | 27.84 | 27.30 | 27.83 | 285,194 | -0.75(-2.62%) |
Aug 18, 2016 | 28.48 | 28.67 | 28.32 | 28.58 | 397,793 | +0.57(+2.03%) |
Aug 17, 2016 | 28.02 | 28.08 | 27.82 | 28.01 | 276,729 | +1.01(+3.74%) |
Aug 16, 2016 | 27.09 | 27.09 | 26.82 | 27.00 | 541,831 | -0.18(-0.64%) |
Aug 15, 2016 | 27.26 | 27.34 | 27.16 | 27.18 | 507,216 | -0.25(-0.93%) |
Aug 12, 2016 | 27.10 | 27.50 | 26.50 | 27.43 | 486,400 | -0.90(-3.18%) |
Aug 11, 2016 | 28.28 | 28.42 | 28.21 | 28.33 | 403,202 | +0.06(+0.21%) |
Aug 10, 2016 | 28.09 | 28.39 | 28.00 | 28.27 | 799,928 | +0.35(+1.25%) |
Aug 09, 2016 | 27.82 | 27.99 | 27.61 | 27.92 | 915,890 | +1.89(+7.26%) |
Aug 08, 2016 | 25.98 | 26.10 | 25.86 | 26.03 | 384,833 | +0.21(+0.81%) |
Aug 05, 2016 | 25.68 | 25.82 | 25.50 | 25.82 | 447,933 | -0.53(-2.01%) |
Aug 04, 2016 | 26.12 | 26.40 | 26.01 | 26.35 | 574,377 | -0.02(-0.09%) |
Aug 03, 2016 | 25.93 | 26.38 | 25.78 | 26.38 | 552,502 | +0.86(+3.35%) |
Aug 02, 2016 | 25.56 | 25.67 | 25.20 | 25.52 | 507,511 | +0.02(+0.08%) |
Aug 01, 2016 | 25.36 | 25.50 | 25.04 | 25.50 | 1,593,053 | -0.28(-1.09%) |
Jul 29, 2016 | 25.71 | 26.11 | 25.56 | 25.78 | 1,567,826 | +0.77(+3.08%) |
Jul 28, 2016 | 25.24 | 25.39 | 24.91 | 25.01 | 2,399,689 | -1.23(-4.69%) |
Jul 27, 2016 | 24.75 | 26.38 | 24.65 | 26.24 | 3,679,532 | -1.30(-4.72%) |
Jul 26, 2016 | 27.26 | 27.54 | 26.88 | 27.54 | 3,352,259 | +1.89(+7.37%) |
Jul 25, 2016 | 26.05 | 27.39 | 25.20 | 25.65 | 9,054,639 | -3.35(-11.55%) |
Jul 22, 2016 | 29.95 | 30.00 | 27.75 | 29.00 | 8,183,822 | -3.42(-10.55%) |
Jul 21, 2016 | 32.40 | 33.15 | 32.22 | 32.42 | 2,786,830 | -1.40(-4.14%) |
Jul 20, 2016 | 33.89 | 33.90 | 32.25 | 33.82 | 6,887,824 | -2.03(-5.66%) |
Jul 19, 2016 | 37.98 | 38.09 | 33.05 | 35.85 | 11,646,610 | -1.52(-4.07%) |
Jul 18, 2016 | 35.70 | 38.25 | 35.60 | 37.37 | 13,401,808 | +3.99(+11.95%) |
Jul 15, 2016 | 32.69 | 33.40 | 32.50 | 33.38 | 7,342,415 | +2.83(+9.28%) |
Jul 14, 2016 | 30.70 | 30.71 | 29.87 | 30.55 | 6,236,338 | +4.02(+15.17%) |
Jul 13, 2016 | 26.57 | 27.05 | 26.25 | 26.52 | 2,604,576 | -1.07(-3.86%) |
Jul 12, 2016 | 28.43 | 28.70 | 27.58 | 27.59 | 7,089,717 | -0.11(-0.40%) |
Jul 11, 2016 | 29.00 | 30.25 | 26.75 | 27.70 | 9,773,665 | +6.97(+33.62%) |
Jul 08, 2016 | 20.85 | 18.81 | 20.73 | 795,279 | +1.92(+10.21%) | |
Jul 07, 2016 | 18.64 | 18.81 | 18.35 | 18.81 | 934,658 | +1.31(+7.52%) |
Jul 05, 2016 | 17.45 | 17.69 | 17.45 | 17.50 | 26,265 | -0.25(-1.41%) |
Jul 01, 2016 | 17.75 | 17.75 | 17.75 | 0 | -0.04(-0.20%) | |
Jun 30, 2016 | 17.79 | 17.80 | 17.56 | 17.78 | 31,485 | -0.00(-0.01%) |
Jun 29, 2016 | 17.81 | 17.81 | 17.72 | 17.78 | 8,251 | +0.65(+3.80%) |
Jun 28, 2016 | 17.16 | 17.16 | 16.92 | 17.13 | 29,654 | +0.32(+1.90%) |
Jun 27, 2016 | 16.95 | 17.07 | 16.77 | 16.81 | 66,464 | -0.45(-2.58%) |
Jun 24, 2016 | 17.23 | 17.32 | 17.00 | 17.25 | 51,355 | -0.57(-3.22%) |
Jun 23, 2016 | 17.85 | 17.88 | 17.75 | 17.83 | 24,892 | +0.13(+0.73%) |
Jun 22, 2016 | 17.84 | 17.84 | 17.70 | 17.70 | 50,782 | -0.29(-1.61%) |
Jun 21, 2016 | 17.88 | 18.10 | 17.88 | 17.99 | 17,219 | +0.04(+0.22%) |
Jun 20, 2016 | 17.72 | 18.00 | 17.72 | 17.95 | 24,028 | +0.34(+1.93%) |
Jun 17, 2016 | 17.50 | 17.66 | 17.50 | 17.61 | 63,191 | -0.06(-0.34%) |
Jun 16, 2016 | 17.64 | 17.67 | 17.43 | 17.67 | 93,756 | -0.11(-0.62%) |
Jun 15, 2016 | 17.80 | 17.95 | 17.75 | 17.78 | 101,378 | -0.04(-0.22%) |
Jun 14, 2016 | 17.99 | 17.99 | 17.80 | 17.82 | 20,679 | -0.19(-1.05%) |
Jun 13, 2016 | 18.10 | 18.10 | 18.00 | 18.01 | 27,365 | -0.49(-2.65%) |
Jun 10, 2016 | 18.70 | 18.71 | 18.44 | 18.50 | 32,135 | -0.45(-2.39%) |
Jun 09, 2016 | 18.76 | 19.00 | 18.76 | 18.95 | 93,122 | -0.40(-2.05%) |
Jun 08, 2016 | 19.06 | 19.36 | 18.86 | 19.35 | 104,865 | +0.49(+2.60%) |
Jun 07, 2016 | 18.73 | 19.00 | 18.73 | 18.86 | 17,720 | +0.40(+2.17%) |
Jun 06, 2016 | 18.42 | 18.50 | 18.20 | 18.46 | 87,769 | +0.32(+1.79%) |
Jun 03, 2016 | 18.10 | 18.17 | 18.01 | 18.14 | 36,935 | +0.08(+0.42%) |
Jun 02, 2016 | 17.95 | 18.09 | 17.95 | 18.06 | 26,297 | -0.16(-0.85%) |