Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.49 | 29.67 | 29.49 | 29.66 | 274,518 | +0.04(+0.14%) |
Apr 27, 2017 | 29.50 | 29.64 | 29.50 | 29.62 | 61,805 | +0.01(+0.03%) |
Apr 26, 2017 | 29.48 | 29.61 | 29.48 | 29.61 | 32,435 | +0.16(+0.56%) |
Apr 25, 2017 | 29.64 | 29.67 | 29.42 | 29.44 | 285,549 | -0.36(-1.20%) |
Apr 24, 2017 | 29.78 | 29.86 | 29.69 | 29.80 | 230,592 | -0.12(-0.41%) |
Apr 21, 2017 | 30.01 | 30.06 | 29.92 | 29.92 | 62,954 | -0.02(-0.06%) |
Apr 20, 2017 | 29.98 | 30.01 | 29.84 | 29.94 | 373,946 | -0.12(-0.39%) |
Apr 19, 2017 | 30.06 | 30.10 | 29.98 | 30.06 | 52,457 | -0.17(-0.57%) |
Apr 18, 2017 | 30.03 | 30.27 | 30.01 | 30.23 | 112,458 | +0.39(+1.29%) |
Apr 17, 2017 | 29.92 | 29.95 | 29.79 | 29.84 | 35,165 | -0.10(-0.32%) |
Apr 13, 2017 | 29.93 | 29.95 | 29.79 | 29.94 | 44,962 | +0.12(+0.39%) |
Apr 12, 2017 | 29.68 | 29.86 | 29.64 | 29.82 | 196,858 | +0.16(+0.52%) |
Apr 11, 2017 | 29.54 | 29.73 | 29.54 | 29.67 | 480,416 | +0.26(+0.87%) |
Apr 10, 2017 | 29.36 | 29.49 | 29.36 | 29.41 | 143,463 | +0.13(+0.44%) |
Apr 07, 2017 | 29.49 | 29.59 | 29.28 | 29.28 | 61,750 | -0.12(-0.40%) |
Apr 06, 2017 | 29.40 | 29.43 | 29.26 | 29.40 | 160,286 | -0.05(-0.17%) |
Apr 05, 2017 | 29.25 | 29.58 | 29.21 | 29.45 | 163,588 | +0.10(+0.33%) |
Apr 04, 2017 | 29.59 | 29.59 | 29.34 | 29.35 | 100,877 | -0.11(-0.38%) |
Apr 03, 2017 | 29.20 | 29.53 | 29.18 | 29.46 | 210,360 | +0.27(+0.92%) |
Mar 31, 2017 | 29.08 | 29.23 | 29.08 | 29.19 | 515,132 | +0.07(+0.23%) |
Mar 30, 2017 | 29.30 | 29.30 | 29.12 | 29.13 | 135,436 | -0.22(-0.76%) |
Mar 29, 2017 | 29.23 | 29.37 | 29.23 | 29.35 | 31,495 | +0.18(+0.63%) |
Mar 28, 2017 | 29.46 | 29.46 | 29.17 | 29.17 | 103,890 | -0.22(-0.74%) |
Mar 27, 2017 | 29.46 | 29.50 | 29.33 | 29.38 | 86,008 | +0.16(+0.56%) |
Mar 24, 2017 | 29.15 | 29.28 | 29.12 | 29.22 | 52,386 | +0.07(+0.23%) |
Mar 23, 2017 | 29.25 | 29.25 | 29.06 | 29.15 | 160,121 | -0.03(-0.10%) |
Mar 22, 2017 | 29.18 | 29.30 | 29.15 | 29.18 | 167,286 | +0.10(+0.35%) |
Mar 21, 2017 | 28.83 | 29.10 | 28.82 | 29.08 | 62,418 | +0.23(+0.80%) |
Mar 20, 2017 | 28.71 | 28.85 | 28.71 | 28.85 | 65,519 | +0.13(+0.44%) |
Mar 17, 2017 | 28.55 | 28.74 | 28.55 | 28.73 | 61,727 | +0.19(+0.66%) |
Mar 16, 2017 | 28.58 | 28.59 | 28.48 | 28.54 | 112,974 | -0.15(-0.53%) |
Mar 15, 2017 | 28.45 | 28.75 | 28.45 | 28.69 | 107,897 | +0.34(+1.20%) |
Mar 14, 2017 | 28.25 | 28.42 | 28.25 | 28.35 | 86,340 | +0.12(+0.43%) |
Mar 13, 2017 | 28.27 | 28.35 | 28.23 | 28.23 | 131,633 | -0.14(-0.50%) |
Mar 10, 2017 | 28.39 | 28.41 | 28.27 | 28.37 | 133,116 | +0.07(+0.24%) |
Mar 09, 2017 | 28.42 | 28.42 | 28.29 | 28.30 | 1,529,776 | -0.19(-0.66%) |
Mar 08, 2017 | 28.41 | 28.57 | 28.37 | 28.49 | 140,358 | -0.18(-0.63%) |
Mar 07, 2017 | 28.67 | 28.72 | 28.63 | 28.67 | 128,732 | -0.09(-0.32%) |
Mar 06, 2017 | 28.79 | 28.81 | 28.69 | 28.76 | 42,428 | -0.09(-0.32%) |
Mar 03, 2017 | 28.82 | 28.87 | 28.70 | 28.86 | 677,458 | +0.05(+0.19%) |
Mar 02, 2017 | 28.78 | 28.83 | 28.71 | 28.80 | 186,513 | -0.13(-0.43%) |
Mar 01, 2017 | 28.92 | 28.94 | 28.79 | 28.93 | 138,748 | -0.47(-1.61%) |
Feb 28, 2017 | 29.29 | 29.45 | 29.29 | 29.40 | 565,808 | +0.12(+0.40%) |
Feb 27, 2017 | 29.38 | 29.43 | 29.28 | 29.28 | 113,777 | -0.17(-0.57%) |
Feb 24, 2017 | 29.28 | 29.48 | 29.28 | 29.45 | 59,831 | +0.30(+1.02%) |
Feb 23, 2017 | 29.10 | 29.16 | 29.08 | 29.16 | 42,055 | +0.09(+0.30%) |
Feb 22, 2017 | 29.16 | 29.16 | 28.90 | 29.07 | 47,688 | +0.05(+0.17%) |
Feb 21, 2017 | 28.88 | 29.12 | 28.88 | 29.02 | 99,333 | -0.04(-0.13%) |
Feb 17, 2017 | 29.05 | 29.05 | 29.05 | 0 | +0.14(+0.49%) | |
Feb 16, 2017 | 28.79 | 29.01 | 28.78 | 28.91 | 81,514 | +0.19(+0.65%) |
Feb 15, 2017 | 28.67 | 28.79 | 28.67 | 28.72 | 80,020 | -0.14(-0.48%) |
Feb 14, 2017 | 29.05 | 29.05 | 28.71 | 28.86 | 177,771 | -0.19(-0.65%) |
Feb 13, 2017 | 29.01 | 29.06 | 28.94 | 29.05 | 238,072 | -0.10(-0.34%) |
Feb 10, 2017 | 29.02 | 29.20 | 29.01 | 29.15 | 177,190 | -0.03(-0.10%) |
Feb 09, 2017 | 29.32 | 29.33 | 29.15 | 29.18 | 88,192 | -0.33(-1.10%) |
Feb 08, 2017 | 29.33 | 29.51 | 29.31 | 29.51 | 101,911 | +0.38(+1.31%) |
Feb 07, 2017 | 28.94 | 29.21 | 28.89 | 29.13 | 110,732 | +0.18(+0.64%) |
Feb 06, 2017 | 28.91 | 29.01 | 28.80 | 28.94 | 110,148 | +0.23(+0.79%) |
Feb 03, 2017 | 28.86 | 28.94 | 28.64 | 28.72 | 327,151 | -0.04(-0.13%) |
Feb 02, 2017 | 28.97 | 28.99 | 28.75 | 28.75 | 35,642 | -0.02(-0.09%) |
Feb 01, 2017 | 28.74 | 28.84 | 28.66 | 28.78 | 109,832 | -0.15(-0.53%) |
Jan 31, 2017 | 28.96 | 29.01 | 28.86 | 28.93 | 118,086 | +0.18(+0.62%) |
Jan 30, 2017 | 28.80 | 28.88 | 28.74 | 28.76 | 90,931 | -0.07(-0.23%) |
Jan 27, 2017 | 28.79 | 28.87 | 28.75 | 28.82 | 59,871 | +0.08(+0.26%) |
Jan 26, 2017 | 28.66 | 28.76 | 28.54 | 28.75 | 81,761 | +0.08(+0.29%) |
Jan 25, 2017 | 28.74 | 28.80 | 28.59 | 28.66 | 125,692 | -0.32(-1.11%) |
Jan 24, 2017 | 29.10 | 29.16 | 28.89 | 28.99 | 36,881 | -0.21(-0.71%) |
Jan 23, 2017 | 28.96 | 29.34 | 28.96 | 29.19 | 143,475 | +0.27(+0.94%) |
Jan 20, 2017 | 28.84 | 28.97 | 28.76 | 28.92 | 186,809 | -0.04(-0.14%) |
Jan 19, 2017 | 29.00 | 29.03 | 28.81 | 28.96 | 220,645 | -0.17(-0.59%) |
Jan 18, 2017 | 29.32 | 29.32 | 29.14 | 29.14 | 101,486 | -0.39(-1.31%) |
Jan 17, 2017 | 29.58 | 29.58 | 29.39 | 29.52 | 117,937 | +0.32(+1.09%) |
Jan 13, 2017 | 29.21 | 29.21 | 29.21 | 0 | -0.16(-0.54%) | |
Jan 12, 2017 | 29.54 | 29.63 | 29.34 | 29.36 | 498,264 | -0.03(-0.11%) |
Jan 11, 2017 | 29.34 | 29.50 | 29.26 | 29.40 | 179,195 | +0.09(+0.31%) |
Jan 10, 2017 | 29.29 | 29.36 | 29.21 | 29.31 | 113,866 | -0.05(-0.16%) |
Jan 09, 2017 | 29.33 | 29.37 | 29.26 | 29.35 | 162,718 | +0.26(+0.89%) |
Jan 06, 2017 | 29.19 | 29.26 | 29.09 | 29.09 | 2,793,918 | -0.29(-0.98%) |
Jan 05, 2017 | 29.01 | 29.39 | 28.98 | 29.38 | 454,864 | +0.43(+1.48%) |
Jan 04, 2017 | 28.83 | 28.96 | 28.81 | 28.95 | 180,508 | +0.12(+0.42%) |
Jan 03, 2017 | 28.53 | 28.93 | 28.50 | 28.83 | 113,351 | +0.11(+0.39%) |
Dec 30, 2016 | 28.72 | 28.72 | 28.72 | 0 | +0.04(+0.13%) | |
Dec 29, 2016 | 28.64 | 28.74 | 28.62 | 28.68 | 151,506 | +0.12(+0.41%) |
Dec 28, 2016 | 28.41 | 28.67 | 28.38 | 28.56 | 160,466 | +0.17(+0.60%) |
Dec 27, 2016 | 28.30 | 28.39 | 28.30 | 28.39 | 78,079 | -0.07(-0.25%) |
Dec 23, 2016 | 28.46 | 28.46 | 28.46 | 0 | +0.03(+0.12%) | |
Dec 22, 2016 | 28.36 | 28.45 | 28.32 | 28.43 | 90,758 | -0.04(-0.13%) |
Dec 21, 2016 | 28.34 | 28.49 | 28.33 | 28.47 | 409,105 | +0.12(+0.44%) |
Dec 20, 2016 | 28.29 | 28.37 | 28.26 | 28.34 | 1,548,362 | -0.15(-0.54%) |
Dec 19, 2016 | 28.34 | 28.53 | 28.34 | 28.50 | 134,222 | +0.32(+1.12%) |
Dec 16, 2016 | 28.27 | 28.37 | 28.10 | 28.18 | 283,208 | -0.06(-0.21%) |
Dec 15, 2016 | 28.26 | 28.42 | 28.18 | 28.24 | 166,460 | +0.09(+0.33%) |
Dec 14, 2016 | 28.64 | 28.65 | 28.13 | 28.15 | 326,929 | -0.29(-1.01%) |
Dec 13, 2016 | 28.46 | 28.46 | 28.26 | 28.44 | 203,501 | +0.13(+0.47%) |
Dec 12, 2016 | 28.22 | 28.35 | 28.16 | 28.30 | 943,164 | -0.06(-0.21%) |
Dec 09, 2016 | 28.51 | 28.58 | 28.26 | 28.36 | 933,630 | -0.25(-0.89%) |
Dec 08, 2016 | 28.65 | 28.69 | 28.58 | 28.61 | 91,811 | -0.34(-1.18%) |
Dec 07, 2016 | 28.80 | 28.98 | 28.80 | 28.96 | 72,317 | +0.22(+0.78%) |
Dec 06, 2016 | 28.79 | 28.81 | 28.64 | 28.73 | 84,036 | -0.01(-0.04%) |
Dec 05, 2016 | 28.57 | 28.93 | 28.51 | 28.74 | 132,525 | +0.01(+0.04%) |
Dec 02, 2016 | 28.68 | 28.90 | 28.68 | 28.73 | 112,269 | +0.13(+0.47%) |
Dec 01, 2016 | 28.47 | 28.62 | 28.32 | 28.60 | 465,275 | -0.24(-0.85%) |
Nov 30, 2016 | 28.80 | 29.03 | 28.71 | 28.84 | 106,827 | -0.43(-1.47%) |
Nov 29, 2016 | 29.13 | 29.33 | 29.09 | 29.27 | 327,059 | +0.10(+0.33%) |
Nov 28, 2016 | 29.08 | 29.18 | 29.04 | 29.18 | 478,856 | +0.22(+0.77%) |
Nov 25, 2016 | 29.05 | 29.08 | 28.89 | 28.96 | 78,619 | +0.03(+0.10%) |
Nov 23, 2016 | 28.93 | 28.93 | 28.93 | 0 | -0.12(-0.41%) | |
Nov 22, 2016 | 29.15 | 29.18 | 29.02 | 29.05 | 226,258 | +0.01(+0.03%) |
Nov 21, 2016 | 29.07 | 29.13 | 29.02 | 29.04 | 114,145 | +0.04(+0.13%) |
Nov 18, 2016 | 29.16 | 29.21 | 28.90 | 29.00 | 126,257 | -0.10(-0.36%) |
Nov 17, 2016 | 29.21 | 29.27 | 29.05 | 29.10 | 420,838 | -0.41(-1.38%) |
Nov 16, 2016 | 29.34 | 29.52 | 29.33 | 29.51 | 173,443 | +0.29(+0.98%) |
Nov 15, 2016 | 29.30 | 29.42 | 29.20 | 29.22 | 321,181 | +0.12(+0.41%) |
Nov 14, 2016 | 29.12 | 29.41 | 28.98 | 29.10 | 434,513 | -0.20(-0.67%) |
Nov 11, 2016 | 29.48 | 29.52 | 29.21 | 29.30 | 456,220 | -0.15(-0.49%) |
Nov 10, 2016 | 29.69 | 29.90 | 29.44 | 29.44 | 462,071 | -0.40(-1.35%) |
Nov 09, 2016 | 30.45 | 30.49 | 29.76 | 29.85 | 310,266 | -1.24(-3.98%) |
Nov 08, 2016 | 31.34 | 31.37 | 31.03 | 31.08 | 224,570 | -0.15(-0.48%) |
Nov 07, 2016 | 31.28 | 31.36 | 31.21 | 31.23 | 284,576 | -0.26(-0.82%) |
Nov 04, 2016 | 31.38 | 31.50 | 31.38 | 31.49 | 940,410 | +0.22(+0.72%) |
Nov 03, 2016 | 31.25 | 31.34 | 31.21 | 31.27 | 360,533 | -0.19(-0.59%) |
Nov 02, 2016 | 31.41 | 31.57 | 31.34 | 31.45 | 443,156 | +0.12(+0.38%) |
Nov 01, 2016 | 31.13 | 31.45 | 31.08 | 31.33 | 749,971 | +0.01(+0.05%) |
Oct 31, 2016 | 31.25 | 31.33 | 31.21 | 31.32 | 148,111 | +0.17(+0.55%) |
Oct 28, 2016 | 31.12 | 31.23 | 31.12 | 31.15 | 129,581 | -0.07(-0.23%) |
Oct 27, 2016 | 31.30 | 31.30 | 31.07 | 31.22 | 228,382 | -0.32(-1.01%) |
Oct 26, 2016 | 31.60 | 31.63 | 31.51 | 31.54 | 94,855 | -0.19(-0.61%) |
Oct 25, 2016 | 31.62 | 31.83 | 31.62 | 31.73 | 151,758 | +0.06(+0.18%) |
Oct 24, 2016 | 31.85 | 31.85 | 31.57 | 31.68 | 45,004 | -0.16(-0.49%) |
Oct 21, 2016 | 31.83 | 31.86 | 31.72 | 31.83 | 68,193 | +0.07(+0.21%) |
Oct 20, 2016 | 31.86 | 31.87 | 31.71 | 31.77 | 73,872 | +0.05(+0.16%) |
Oct 19, 2016 | 31.60 | 31.78 | 31.60 | 31.72 | 98,261 | +0.02(+0.07%) |
Oct 18, 2016 | 31.47 | 31.71 | 31.46 | 31.70 | 108,397 | +0.09(+0.28%) |
Oct 17, 2016 | 31.52 | 31.67 | 31.52 | 31.61 | 207,088 | +0.19(+0.62%) |
Oct 14, 2016 | 31.54 | 31.71 | 31.38 | 31.41 | 165,834 | -0.41(-1.28%) |
Oct 13, 2016 | 31.85 | 31.94 | 31.81 | 31.82 | 49,114 | +0.12(+0.37%) |
Oct 12, 2016 | 31.64 | 31.73 | 31.56 | 31.70 | 125,736 | +0.02(+0.05%) |
Oct 11, 2016 | 31.69 | 31.83 | 31.61 | 31.69 | 191,871 | -0.06(-0.20%) |
Oct 10, 2016 | 31.77 | 31.77 | 31.61 | 31.75 | 88,640 | -0.18(-0.56%) |
Oct 07, 2016 | 31.93 | 32.01 | 31.75 | 31.93 | 114,122 | +0.02(+0.06%) |
Oct 06, 2016 | 31.93 | 32.09 | 31.89 | 31.91 | 104,077 | -0.19(-0.58%) |
Oct 05, 2016 | 32.19 | 32.19 | 32.00 | 32.09 | 154,980 | -0.15(-0.48%) |
Oct 04, 2016 | 32.55 | 32.59 | 32.23 | 32.25 | 423,215 | -0.34(-1.03%) |
Oct 03, 2016 | 32.77 | 32.79 | 32.57 | 32.58 | 543,407 | -0.12(-0.35%) |
Sep 30, 2016 | 32.94 | 32.94 | 32.54 | 32.70 | 276,306 | -0.26(-0.80%) |
Sep 29, 2016 | 32.68 | 33.05 | 32.68 | 32.96 | 59,034 | +0.07(+0.23%) |
Sep 28, 2016 | 32.93 | 33.05 | 32.86 | 32.89 | 36,779 | -0.06(-0.18%) |
Sep 27, 2016 | 32.92 | 32.95 | 32.81 | 32.95 | 71,307 | +0.24(+0.75%) |
Sep 26, 2016 | 32.57 | 32.77 | 32.57 | 32.70 | 214,377 | +0.17(+0.52%) |
Sep 23, 2016 | 32.59 | 32.64 | 32.51 | 32.53 | 64,992 | -0.03(-0.10%) |
Sep 22, 2016 | 32.48 | 32.64 | 32.47 | 32.57 | 285,083 | +0.24(+0.75%) |
Sep 21, 2016 | 32.07 | 32.33 | 31.98 | 32.32 | 220,675 | +0.26(+0.83%) |
Sep 20, 2016 | 32.15 | 32.25 | 32.05 | 32.06 | 119,583 | +0.10(+0.30%) |
Sep 19, 2016 | 32.04 | 32.09 | 31.94 | 31.96 | 73,611 | -0.10(-0.30%) |
Sep 16, 2016 | 32.02 | 32.08 | 31.96 | 32.06 | 66,462 | +0.21(+0.66%) |
Sep 15, 2016 | 31.83 | 31.93 | 31.71 | 31.85 | 243,238 | -0.17(-0.52%) |
Sep 14, 2016 | 31.86 | 32.12 | 31.86 | 32.01 | 79,160 | +0.09(+0.29%) |
Sep 13, 2016 | 32.34 | 32.34 | 31.76 | 31.92 | 339,944 | -0.33(-1.03%) |
Sep 12, 2016 | 32.20 | 32.32 | 32.15 | 32.25 | 190,025 | +0.01(+0.04%) |
Sep 09, 2016 | 32.37 | 32.37 | 32.22 | 32.24 | 506,757 | -0.52(-1.59%) |
Sep 08, 2016 | 33.01 | 33.07 | 32.65 | 32.76 | 137,383 | -0.41(-1.23%) |
Sep 07, 2016 | 33.35 | 33.35 | 33.16 | 33.17 | 114,856 | +0.00(+0.01%) |
Sep 06, 2016 | 32.94 | 33.28 | 32.93 | 33.17 | 208,770 | +0.25(+0.76%) |
Sep 02, 2016 | 32.98 | 32.92 | 32.92 | 32.92 | 136,846 | -0.26(-0.80%) |
Sep 01, 2016 | 32.91 | 33.27 | 32.89 | 33.18 | 257,786 | +0.04(+0.11%) |
Aug 31, 2016 | 33.11 | 33.23 | 33.04 | 33.15 | 59,051 | +0.03(+0.10%) |
Aug 30, 2016 | 33.25 | 33.25 | 33.11 | 33.12 | 63,414 | -0.12(-0.35%) |
Aug 29, 2016 | 33.04 | 33.26 | 33.04 | 33.23 | 247,233 | +0.40(+1.23%) |
Aug 26, 2016 | 33.11 | 33.33 | 32.78 | 32.83 | 116,137 | -0.16(-0.49%) |
Aug 25, 2016 | 33.05 | 33.14 | 32.95 | 32.99 | 93,921 | -0.13(-0.40%) |
Aug 24, 2016 | 33.25 | 33.25 | 33.05 | 33.12 | 120,346 | -0.10(-0.30%) |
Aug 23, 2016 | 33.26 | 33.31 | 33.14 | 33.22 | 95,066 | +0.06(+0.18%) |
Aug 22, 2016 | 33.14 | 33.22 | 33.09 | 33.16 | 134,455 | +0.25(+0.77%) |
Aug 19, 2016 | 32.90 | 32.97 | 32.78 | 32.91 | 912,871 | -0.17(-0.51%) |
Aug 18, 2016 | 33.03 | 33.16 | 32.93 | 33.08 | 211,846 | +0.06(+0.18%) |
Aug 17, 2016 | 32.90 | 33.07 | 32.88 | 33.02 | 207,006 | +0.19(+0.58%) |
Aug 16, 2016 | 32.95 | 32.98 | 32.81 | 32.83 | 76,707 | -0.10(-0.29%) |
Aug 15, 2016 | 33.07 | 33.11 | 32.93 | 32.93 | 329,991 | -0.30(-0.91%) |
Aug 12, 2016 | 33.28 | 33.38 | 33.18 | 33.23 | 408,057 | +0.28(+0.86%) |
Aug 11, 2016 | 33.23 | 33.23 | 32.88 | 32.94 | 309,812 | -0.32(-0.96%) |
Aug 10, 2016 | 33.19 | 33.31 | 33.10 | 33.26 | 138,733 | +0.15(+0.45%) |
Aug 09, 2016 | 32.94 | 33.13 | 32.90 | 33.11 | 450,110 | +0.31(+0.93%) |
Aug 08, 2016 | 32.69 | 32.86 | 32.58 | 32.81 | 132,864 | +0.06(+0.18%) |
Aug 05, 2016 | 33.03 | 33.03 | 32.71 | 32.75 | 280,509 | -0.36(-1.07%) |
Aug 04, 2016 | 33.07 | 33.25 | 33.05 | 33.10 | 98,675 | +0.22(+0.67%) |
Aug 03, 2016 | 32.89 | 32.92 | 32.75 | 32.88 | 343,065 | +0.02(+0.08%) |
Aug 02, 2016 | 32.75 | 33.06 | 32.67 | 32.86 | 327,728 | -0.33(-0.98%) |
Aug 01, 2016 | 33.18 | 33.34 | 33.14 | 33.19 | 421,754 | -0.31(-0.93%) |
Jul 29, 2016 | 33.28 | 33.53 | 33.23 | 33.50 | 176,017 | +0.24(+0.73%) |
Jul 28, 2016 | 33.13 | 33.33 | 33.08 | 33.25 | 128,729 | -0.05(-0.16%) |
Jul 27, 2016 | 33.07 | 33.31 | 33.03 | 33.31 | 510,617 | +0.38(+1.14%) |
Jul 26, 2016 | 33.03 | 33.07 | 32.81 | 32.93 | 356,254 | +0.06(+0.18%) |
Jul 25, 2016 | 32.90 | 32.99 | 32.84 | 32.87 | 953,003 | -0.03(-0.10%) |
Jul 22, 2016 | 32.67 | 32.98 | 32.66 | 32.91 | 2,067,388 | +0.08(+0.24%) |
Jul 21, 2016 | 32.52 | 32.87 | 32.48 | 32.83 | 390,723 | +0.03(+0.10%) |
Jul 20, 2016 | 32.75 | 32.83 | 32.71 | 32.80 | 999,750 | -0.17(-0.53%) |
Jul 19, 2016 | 32.95 | 33.00 | 32.82 | 32.97 | 1,693,488 | +0.19(+0.59%) |
Jul 18, 2016 | 32.96 | 32.99 | 32.66 | 32.78 | 471,832 | -0.05(-0.14%) |
Jul 15, 2016 | 32.91 | 32.92 | 32.73 | 32.82 | 100,838 | -0.27(-0.81%) |
Jul 14, 2016 | 32.99 | 33.13 | 32.97 | 33.09 | 207,824 | -0.44(-1.30%) |
Jul 13, 2016 | 33.44 | 33.54 | 33.33 | 33.53 | 344,505 | +0.31(+0.94%) |
Jul 12, 2016 | 33.27 | 33.34 | 33.09 | 33.21 | 284,461 | -0.47(-1.41%) |
Jul 11, 2016 | 33.87 | 33.93 | 33.67 | 33.69 | 212,133 | -0.26(-0.76%) |
Jul 08, 2016 | 33.82 | 33.96 | 33.74 | 33.94 | 51,029 | +0.19(+0.57%) |
Jul 07, 2016 | 33.65 | 33.88 | 33.57 | 33.75 | 160,113 | -0.01(-0.02%) |
Jul 06, 2016 | 33.81 | 33.84 | 33.62 | 33.76 | 75,714 | +0.09(+0.27%) |
Jul 05, 2016 | 33.56 | 33.83 | 33.56 | 33.67 | 332,787 | +0.35(+1.04%) |
Jul 01, 2016 | 33.36 | 33.32 | 33.32 | 33.32 | 890,775 | +0.49(+1.49%) |
Jun 30, 2016 | 32.86 | 33.08 | 32.70 | 32.83 | 210,541 | +0.07(+0.21%) |
Jun 29, 2016 | 33.06 | 33.13 | 32.74 | 32.76 | 194,180 | -0.23(-0.70%) |
Jun 28, 2016 | 33.28 | 33.28 | 32.88 | 33.00 | 212,240 | +0.04(+0.11%) |
Jun 27, 2016 | 33.32 | 33.32 | 32.77 | 32.96 | 262,189 | +0.79(+2.47%) |
Jun 24, 2016 | 32.36 | 32.36 | 32.06 | 32.16 | 117,534 | +0.77(+2.46%) |
Jun 23, 2016 | 31.46 | 31.55 | 31.35 | 31.39 | 68,183 | -0.31(-0.97%) |
Jun 22, 2016 | 31.63 | 31.76 | 31.59 | 31.70 | 104,465 | +0.02(+0.08%) |
Jun 21, 2016 | 31.84 | 31.85 | 31.63 | 31.67 | 432,643 | -0.13(-0.40%) |
Jun 20, 2016 | 31.84 | 31.87 | 31.77 | 31.80 | 683,689 | -0.31(-0.97%) |
Jun 17, 2016 | 32.27 | 32.27 | 32.03 | 32.11 | 89,291 | -0.21(-0.66%) |
Jun 16, 2016 | 32.41 | 32.57 | 32.26 | 32.33 | 147,216 | +0.17(+0.52%) |
Jun 15, 2016 | 32.08 | 32.26 | 32.08 | 32.16 | 577,441 | +0.12(+0.36%) |
Jun 14, 2016 | 32.21 | 32.25 | 32.02 | 32.04 | 281,163 | -0.02(-0.05%) |
Jun 13, 2016 | 32.02 | 32.07 | 31.92 | 32.06 | 101,458 | +0.16(+0.50%) |
Jun 10, 2016 | 31.95 | 32.06 | 31.82 | 31.90 | 356,058 | +0.13(+0.40%) |
Jun 09, 2016 | 31.81 | 31.87 | 31.73 | 31.77 | 147,489 | +0.21(+0.65%) |
Jun 08, 2016 | 31.48 | 31.62 | 31.46 | 31.57 | 151,884 | +0.13(+0.42%) |
Jun 07, 2016 | 31.46 | 31.51 | 31.43 | 31.44 | 44,989 | +0.09(+0.29%) |
Jun 06, 2016 | 31.51 | 31.51 | 31.33 | 31.35 | 416,186 | -0.21(-0.65%) |
Jun 03, 2016 | 31.48 | 31.57 | 31.42 | 31.55 | 288,764 | +0.42(+1.35%) |
Jun 02, 2016 | 31.03 | 31.21 | 31.03 | 31.13 | 66,664 | +0.25(+0.80%) |
Jun 01, 2016 | 30.99 | 31.11 | 30.86 | 30.88 | 197,751 | +0.06(+0.18%) |
May 31, 2016 | 30.55 | 30.90 | 30.55 | 30.83 | 76,496 | +0.09(+0.31%) |
May 27, 2016 | 30.79 | 30.74 | 30.74 | 30.74 | 72,348 | -0.06(-0.20%) |
May 26, 2016 | 30.72 | 30.87 | 30.72 | 30.80 | 65,184 | +0.14(+0.47%) |
May 25, 2016 | 30.77 | 30.82 | 30.61 | 30.65 | 132,914 | -0.11(-0.35%) |
May 24, 2016 | 30.79 | 30.80 | 30.60 | 30.76 | 71,361 | -0.11(-0.35%) |
May 23, 2016 | 30.84 | 30.90 | 30.77 | 30.87 | 81,446 | +0.04(+0.12%) |
May 20, 2016 | 30.72 | 30.87 | 30.67 | 30.83 | 202,875 | +0.05(+0.16%) |
May 19, 2016 | 30.69 | 30.85 | 30.69 | 30.78 | 237,821 | +0.12(+0.40%) |
May 18, 2016 | 30.99 | 30.99 | 30.56 | 30.66 | 131,272 | -0.44(-1.43%) |
May 17, 2016 | 31.03 | 31.18 | 31.03 | 31.10 | 113,092 | +0.05(+0.17%) |
May 16, 2016 | 31.16 | 31.17 | 31.01 | 31.05 | 85,186 | -0.26(-0.84%) |
May 13, 2016 | 31.10 | 31.31 | 31.06 | 31.31 | 169,431 | +0.32(+1.05%) |
May 12, 2016 | 30.91 | 31.02 | 30.91 | 30.99 | 58,719 | -0.14(-0.44%) |
May 11, 2016 | 30.99 | 31.21 | 30.94 | 31.12 | 268,337 | +0.15(+0.48%) |
May 10, 2016 | 30.99 | 31.05 | 30.87 | 30.97 | 1,664,889 | +0.03(+0.09%) |
May 09, 2016 | 30.91 | 30.97 | 30.86 | 30.94 | 274,719 | +0.07(+0.21%) |
May 06, 2016 | 30.95 | 30.97 | 30.84 | 30.88 | 2,223,482 | -0.16(-0.53%) |
May 05, 2016 | 30.78 | 31.04 | 30.73 | 31.04 | 483,762 | +0.24(+0.79%) |
May 04, 2016 | 30.71 | 30.80 | 30.62 | 30.80 | 747,949 | +0.10(+0.32%) |
May 03, 2016 | 30.66 | 30.80 | 30.66 | 30.70 | 202,682 | +0.39(+1.29%) |