Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.41 | 27.42 | 27.26 | 27.38 | 20,136 | -0.07(-0.26%) |
Apr 27, 2017 | 27.34 | 27.53 | 27.30 | 27.45 | 18,003 | +0.23(+0.85%) |
Apr 26, 2017 | 27.57 | 27.71 | 27.21 | 27.22 | 27,753 | -0.32(-1.17%) |
Apr 25, 2017 | 27.13 | 27.69 | 27.07 | 27.54 | 295,009 | +0.33(+1.21%) |
Apr 24, 2017 | 27.20 | 27.34 | 27.10 | 27.21 | 51,210 | +0.11(+0.41%) |
Apr 21, 2017 | 27.05 | 27.24 | 26.90 | 27.10 | 41,016 | +0.05(+0.19%) |
Apr 20, 2017 | 27.62 | 27.62 | 27.02 | 27.05 | 168,723 | -0.49(-1.78%) |
Apr 19, 2017 | 27.67 | 27.78 | 27.48 | 27.54 | 17,069 | +0.05(+0.18%) |
Apr 18, 2017 | 27.70 | 27.70 | 27.39 | 27.49 | 42,429 | -0.25(-0.90%) |
Apr 17, 2017 | 28.04 | 28.04 | 27.67 | 27.74 | 132,537 | -0.31(-1.09%) |
Apr 13, 2017 | 28.13 | 28.27 | 28.04 | 28.05 | 88,324 | +0.11(+0.38%) |
Apr 12, 2017 | 27.83 | 28.16 | 27.83 | 27.94 | 151,692 | +0.13(+0.47%) |
Apr 11, 2017 | 27.75 | 27.87 | 27.44 | 27.81 | 34,111 | +0.09(+0.32%) |
Apr 10, 2017 | 27.49 | 27.79 | 27.49 | 27.72 | 26,116 | +0.26(+0.95%) |
Apr 07, 2017 | 27.29 | 27.49 | 27.27 | 27.46 | 31,305 | +0.08(+0.28%) |
Apr 06, 2017 | 27.73 | 27.73 | 27.38 | 27.38 | 19,435 | -0.30(-1.08%) |
Apr 05, 2017 | 27.67 | 27.75 | 27.54 | 27.68 | 82,706 | +0.10(+0.36%) |
Apr 04, 2017 | 27.74 | 27.79 | 27.52 | 27.58 | 14,075 | -0.18(-0.65%) |
Apr 03, 2017 | 27.91 | 28.06 | 27.69 | 27.76 | 76,591 | +0.12(+0.43%) |
Mar 31, 2017 | 27.50 | 27.80 | 27.21 | 27.64 | 79,522 | +0.14(+0.51%) |
Mar 30, 2017 | 27.60 | 27.60 | 27.47 | 27.50 | 21,846 | -0.16(-0.58%) |
Mar 29, 2017 | 27.69 | 27.78 | 27.59 | 27.66 | 36,247 | +0.00(+0.00%) |
Mar 28, 2017 | 27.63 | 27.74 | 27.63 | 27.66 | 28,939 | +0.10(+0.36%) |
Mar 27, 2017 | 27.63 | 27.64 | 27.44 | 27.56 | 39,082 | -0.10(-0.36%) |
Mar 24, 2017 | 27.74 | 27.83 | 27.63 | 27.66 | 31,178 | -0.12(-0.43%) |
Mar 23, 2017 | 27.95 | 28.04 | 27.78 | 27.78 | 18,040 | -0.17(-0.61%) |
Mar 22, 2017 | 28.08 | 28.14 | 27.95 | 27.95 | 99,718 | -0.20(-0.71%) |
Mar 21, 2017 | 28.32 | 28.34 | 28.05 | 28.15 | 28,304 | -0.19(-0.67%) |
Mar 20, 2017 | 28.85 | 28.90 | 28.30 | 28.34 | 26,793 | -0.30(-1.04%) |
Mar 17, 2017 | 28.58 | 28.64 | 28.43 | 28.64 | 8,034 | +0.05(+0.16%) |
Mar 16, 2017 | 28.72 | 28.72 | 28.47 | 28.59 | 26,159 | +0.19(+0.67%) |
Mar 15, 2017 | 28.27 | 28.53 | 28.27 | 28.40 | 89,369 | +0.13(+0.46%) |
Mar 14, 2017 | 28.18 | 28.44 | 28.14 | 28.27 | 27,328 | -0.06(-0.21%) |
Mar 13, 2017 | 28.59 | 28.59 | 28.30 | 28.33 | 60,030 | -0.33(-1.15%) |
Mar 10, 2017 | 28.69 | 28.84 | 28.58 | 28.66 | 78,284 | -0.21(-0.73%) |
Mar 09, 2017 | 29.10 | 29.26 | 28.80 | 28.87 | 67,085 | -0.35(-1.20%) |
Mar 08, 2017 | 29.54 | 29.54 | 29.20 | 29.22 | 21,158 | -0.34(-1.15%) |
Mar 07, 2017 | 29.64 | 29.64 | 29.34 | 29.56 | 34,535 | -0.29(-0.97%) |
Mar 06, 2017 | 30.04 | 30.10 | 29.75 | 29.85 | 38,652 | +0.03(+0.10%) |
Mar 03, 2017 | 29.79 | 29.86 | 29.59 | 29.82 | 12,451 | +0.13(+0.44%) |
Mar 02, 2017 | 29.84 | 30.07 | 29.59 | 29.69 | 39,234 | -0.47(-1.56%) |
Mar 01, 2017 | 29.57 | 30.16 | 29.57 | 30.16 | 38,352 | +0.80(+2.72%) |
Feb 28, 2017 | 29.16 | 30.17 | 29.16 | 29.36 | 53,156 | +0.34(+1.17%) |
Feb 27, 2017 | 29.34 | 29.34 | 28.88 | 29.02 | 113,066 | -0.25(-0.85%) |
Feb 24, 2017 | 29.32 | 29.36 | 29.15 | 29.27 | 108,973 | -0.13(-0.44%) |
Feb 23, 2017 | 29.75 | 29.75 | 29.35 | 29.40 | 202,937 | -0.35(-1.18%) |
Feb 22, 2017 | 29.79 | 29.84 | 29.63 | 29.75 | 28,401 | +0.10(+0.34%) |
Feb 21, 2017 | 29.60 | 29.81 | 29.55 | 29.65 | 41,544 | -0.16(-0.54%) |
Feb 17, 2017 | 29.81 | 29.81 | 29.81 | 0 | -0.29(-0.96%) | |
Feb 16, 2017 | 30.68 | 30.84 | 30.07 | 30.10 | 40,845 | -0.57(-1.86%) |
Feb 15, 2017 | 30.15 | 30.69 | 30.15 | 30.67 | 143,081 | +0.41(+1.35%) |
Feb 14, 2017 | 30.56 | 30.56 | 30.15 | 30.26 | 47,345 | -0.15(-0.49%) |
Feb 13, 2017 | 30.30 | 30.62 | 30.20 | 30.41 | 134,345 | +0.05(+0.16%) |
Feb 10, 2017 | 30.15 | 30.42 | 30.14 | 30.36 | 84,560 | +0.40(+1.34%) |
Feb 09, 2017 | 30.00 | 30.12 | 29.70 | 29.96 | 89,608 | +0.11(+0.37%) |
Feb 08, 2017 | 29.65 | 29.91 | 29.57 | 29.85 | 117,289 | +0.23(+0.78%) |
Feb 07, 2017 | 29.47 | 29.64 | 29.13 | 29.62 | 13,664 | +0.36(+1.23%) |
Feb 06, 2017 | 29.30 | 29.54 | 29.19 | 29.26 | 25,498 | -0.04(-0.15%) |
Feb 03, 2017 | 29.48 | 29.54 | 29.30 | 29.30 | 35,998 | -0.24(-0.80%) |
Feb 02, 2017 | 29.55 | 29.70 | 29.45 | 29.54 | 36,079 | -0.05(-0.17%) |
Feb 01, 2017 | 28.88 | 29.60 | 28.81 | 29.59 | 61,066 | +0.70(+2.43%) |
Jan 31, 2017 | 28.71 | 28.94 | 28.70 | 28.89 | 82,006 | +0.18(+0.62%) |
Jan 30, 2017 | 29.48 | 29.48 | 28.67 | 28.71 | 68,896 | -0.58(-1.98%) |
Jan 27, 2017 | 29.35 | 29.41 | 29.16 | 29.29 | 17,984 | -0.13(-0.44%) |
Jan 26, 2017 | 29.50 | 29.62 | 29.30 | 29.42 | 21,322 | -0.14(-0.47%) |
Jan 25, 2017 | 29.47 | 29.69 | 29.30 | 29.56 | 81,712 | +0.03(+0.10%) |
Jan 24, 2017 | 29.86 | 29.86 | 29.51 | 29.53 | 69,102 | -0.39(-1.30%) |
Jan 23, 2017 | 29.98 | 29.98 | 29.72 | 29.92 | 83,770 | -0.03(-0.10%) |
Jan 20, 2017 | 29.70 | 29.95 | 29.65 | 29.95 | 22,468 | +0.20(+0.67%) |
Jan 19, 2017 | 29.75 | 29.90 | 29.60 | 29.75 | 43,823 | -0.09(-0.30%) |
Jan 18, 2017 | 29.85 | 30.08 | 29.69 | 29.84 | 171,458 | -0.01(-0.03%) |
Jan 17, 2017 | 29.50 | 30.01 | 29.49 | 29.85 | 180,834 | +0.58(+1.99%) |
Jan 13, 2017 | 29.27 | 29.27 | 29.27 | 0 | +0.11(+0.36%) | |
Jan 12, 2017 | 28.62 | 29.19 | 28.57 | 29.16 | 50,755 | +0.55(+1.92%) |
Jan 11, 2017 | 28.85 | 28.85 | 28.24 | 28.61 | 127,124 | -0.20(-0.69%) |
Jan 10, 2017 | 28.65 | 29.00 | 28.65 | 28.81 | 34,909 | +0.02(+0.07%) |
Jan 09, 2017 | 28.57 | 28.79 | 28.50 | 28.79 | 39,806 | +0.18(+0.63%) |
Jan 06, 2017 | 28.73 | 28.73 | 28.52 | 28.61 | 37,885 | -0.32(-1.11%) |
Jan 05, 2017 | 28.66 | 28.95 | 28.66 | 28.93 | 35,875 | +0.23(+0.80%) |
Jan 04, 2017 | 28.18 | 28.75 | 28.18 | 28.70 | 28,027 | +0.49(+1.74%) |
Jan 03, 2017 | 28.28 | 28.42 | 28.12 | 28.21 | 44,623 | +0.07(+0.25%) |
Dec 30, 2016 | 28.14 | 28.14 | 28.14 | 0 | +0.02(+0.07%) | |
Dec 29, 2016 | 28.15 | 28.25 | 28.01 | 28.12 | 188,372 | +0.04(+0.14%) |
Dec 28, 2016 | 28.55 | 28.55 | 28.06 | 28.08 | 24,110 | -0.47(-1.65%) |
Dec 27, 2016 | 27.97 | 28.55 | 27.97 | 28.55 | 51,414 | +0.88(+3.18%) |
Dec 23, 2016 | 27.67 | 27.67 | 27.67 | 0 | -0.14(-0.50%) | |
Dec 22, 2016 | 27.95 | 27.99 | 27.79 | 27.81 | 43,732 | -0.24(-0.86%) |
Dec 21, 2016 | 28.07 | 28.21 | 28.01 | 28.05 | 35,545 | -0.11(-0.39%) |
Dec 20, 2016 | 28.35 | 28.39 | 28.10 | 28.16 | 50,819 | -0.38(-1.33%) |
Dec 19, 2016 | 28.69 | 28.73 | 28.39 | 28.54 | 58,298 | -0.35(-1.21%) |
Dec 16, 2016 | 28.79 | 28.92 | 28.58 | 28.89 | 40,632 | +0.14(+0.49%) |
Dec 15, 2016 | 28.87 | 29.19 | 28.71 | 28.75 | 30,157 | -0.25(-0.86%) |
Dec 14, 2016 | 28.84 | 29.06 | 28.82 | 29.00 | 51,109 | -0.04(-0.14%) |
Dec 13, 2016 | 29.10 | 29.24 | 29.00 | 29.04 | 61,216 | +0.02(+0.07%) |
Dec 12, 2016 | 28.96 | 29.06 | 28.75 | 29.02 | 32,743 | +0.03(+0.10%) |
Dec 09, 2016 | 28.62 | 29.02 | 28.45 | 28.99 | 67,335 | +0.42(+1.47%) |
Dec 08, 2016 | 28.80 | 28.95 | 28.40 | 28.57 | 76,144 | -0.36(-1.24%) |
Dec 07, 2016 | 28.95 | 29.00 | 28.79 | 28.93 | 127,335 | -0.10(-0.34%) |
Dec 06, 2016 | 29.27 | 29.43 | 28.98 | 29.03 | 34,929 | +0.06(+0.21%) |
Dec 05, 2016 | 28.51 | 29.04 | 28.51 | 28.97 | 59,254 | +0.66(+2.33%) |
Dec 02, 2016 | 28.21 | 28.35 | 28.12 | 28.31 | 11,161 | +0.24(+0.86%) |
Dec 01, 2016 | 28.44 | 28.44 | 27.97 | 28.07 | 38,895 | -0.29(-1.04%) |
Nov 30, 2016 | 28.86 | 28.86 | 28.36 | 28.36 | 29,830 | -0.25(-0.86%) |
Nov 29, 2016 | 29.02 | 29.02 | 28.60 | 28.61 | 50,967 | -0.66(-2.25%) |
Nov 28, 2016 | 29.38 | 29.39 | 29.13 | 29.27 | 36,625 | +0.06(+0.21%) |
Nov 25, 2016 | 29.10 | 29.27 | 29.09 | 29.21 | 85,424 | +0.04(+0.14%) |
Nov 23, 2016 | 29.17 | 29.17 | 29.17 | 0 | -0.05(-0.17%) | |
Nov 22, 2016 | 29.01 | 29.28 | 28.93 | 29.22 | 18,582 | +0.17(+0.59%) |
Nov 21, 2016 | 28.78 | 29.08 | 28.73 | 29.05 | 64,590 | +0.48(+1.68%) |
Nov 18, 2016 | 28.34 | 28.58 | 28.34 | 28.57 | 28,891 | +0.29(+1.03%) |
Nov 17, 2016 | 28.11 | 28.33 | 27.95 | 28.28 | 15,619 | +0.26(+0.93%) |
Nov 16, 2016 | 28.40 | 28.40 | 28.00 | 28.02 | 107,943 | -0.25(-0.88%) |
Nov 15, 2016 | 27.91 | 28.31 | 27.91 | 28.27 | 32,699 | +0.33(+1.18%) |
Nov 14, 2016 | 27.98 | 28.07 | 27.86 | 27.94 | 94,489 | -0.33(-1.17%) |
Nov 11, 2016 | 28.57 | 28.57 | 28.08 | 28.27 | 50,967 | -0.22(-0.77%) |
Nov 10, 2016 | 28.67 | 28.72 | 28.40 | 28.49 | 27,259 | +0.11(+0.39%) |
Nov 09, 2016 | 28.78 | 29.30 | 28.33 | 28.38 | 100,643 | -0.84(-2.87%) |
Nov 08, 2016 | 28.78 | 29.45 | 28.78 | 29.22 | 57,913 | +0.49(+1.71%) |
Nov 07, 2016 | 28.80 | 28.81 | 28.60 | 28.73 | 47,480 | +0.04(+0.14%) |
Nov 04, 2016 | 28.51 | 28.80 | 28.51 | 28.69 | 75,903 | -0.02(-0.07%) |
Nov 03, 2016 | 28.72 | 28.87 | 28.50 | 28.71 | 110,556 | -0.02(-0.07%) |
Nov 02, 2016 | 28.85 | 28.95 | 28.54 | 28.73 | 151,594 | -0.06(-0.21%) |
Nov 01, 2016 | 29.26 | 29.26 | 28.69 | 28.79 | 75,121 | -0.47(-1.61%) |
Oct 31, 2016 | 29.05 | 29.44 | 29.01 | 29.26 | 85,577 | +0.03(+0.10%) |
Oct 28, 2016 | 29.49 | 29.49 | 29.15 | 29.23 | 23,430 | -0.29(-0.98%) |
Oct 27, 2016 | 29.33 | 29.65 | 29.15 | 29.52 | 127,444 | +0.19(+0.65%) |
Oct 26, 2016 | 28.98 | 29.40 | 28.96 | 29.33 | 30,691 | +0.52(+1.80%) |
Oct 25, 2016 | 28.75 | 28.99 | 28.58 | 28.81 | 46,951 | +0.03(+0.10%) |
Oct 24, 2016 | 29.44 | 29.44 | 28.61 | 28.78 | 72,325 | -0.21(-0.72%) |
Oct 21, 2016 | 28.91 | 29.06 | 28.90 | 28.99 | 39,900 | +0.13(+0.45%) |
Oct 20, 2016 | 29.29 | 29.34 | 28.80 | 28.86 | 140,320 | -0.42(-1.43%) |
Oct 19, 2016 | 28.85 | 29.28 | 28.80 | 29.28 | 108,513 | +0.30(+1.03%) |
Oct 18, 2016 | 28.96 | 29.32 | 28.90 | 28.98 | 203,309 | -0.13(-0.45%) |
Oct 17, 2016 | 29.08 | 29.14 | 28.70 | 29.11 | 450,915 | +0.34(+1.18%) |
Oct 14, 2016 | 28.82 | 29.19 | 28.77 | 28.77 | 170,542 | +0.21(+0.74%) |
Oct 13, 2016 | 27.77 | 28.58 | 27.63 | 28.56 | 98,382 | +0.96(+3.48%) |
Oct 12, 2016 | 28.20 | 28.50 | 27.59 | 27.60 | 76,199 | -0.60(-2.13%) |
Oct 11, 2016 | 28.07 | 28.28 | 28.04 | 28.20 | 54,060 | +0.10(+0.36%) |
Oct 10, 2016 | 27.96 | 28.20 | 27.96 | 28.10 | 36,604 | +0.24(+0.86%) |
Oct 07, 2016 | 27.99 | 28.30 | 27.84 | 27.86 | 44,188 | -0.11(-0.39%) |
Oct 06, 2016 | 28.29 | 28.34 | 27.70 | 27.97 | 51,225 | -0.36(-1.27%) |
Oct 05, 2016 | 28.23 | 28.47 | 27.95 | 28.33 | 69,027 | +0.10(+0.35%) |
Oct 04, 2016 | 28.17 | 28.36 | 28.13 | 28.23 | 56,619 | -0.10(-0.35%) |
Oct 03, 2016 | 27.78 | 28.39 | 27.58 | 28.33 | 229,116 | +0.52(+1.87%) |
Sep 30, 2016 | 27.37 | 27.94 | 27.17 | 27.81 | 88,876 | +0.33(+1.20%) |
Sep 29, 2016 | 27.73 | 27.73 | 27.44 | 27.48 | 37,331 | -0.06(-0.22%) |
Sep 28, 2016 | 27.50 | 27.71 | 27.50 | 27.54 | 34,295 | -0.18(-0.65%) |
Sep 27, 2016 | 27.45 | 27.72 | 27.17 | 27.72 | 34,440 | +0.35(+1.28%) |
Sep 26, 2016 | 27.80 | 27.80 | 27.35 | 27.37 | 61,363 | -0.43(-1.55%) |
Sep 23, 2016 | 28.00 | 28.16 | 27.79 | 27.80 | 43,689 | -0.36(-1.28%) |
Sep 22, 2016 | 28.40 | 28.47 | 28.10 | 28.16 | 56,358 | -0.14(-0.49%) |
Sep 21, 2016 | 28.41 | 28.41 | 28.20 | 28.30 | 50,938 | -0.14(-0.49%) |
Sep 20, 2016 | 28.26 | 28.63 | 28.26 | 28.44 | 170,816 | +0.27(+0.96%) |
Sep 19, 2016 | 28.30 | 28.36 | 27.80 | 28.17 | 225,260 | +0.17(+0.61%) |
Sep 16, 2016 | 27.28 | 28.05 | 27.28 | 28.00 | 73,055 | +0.60(+2.19%) |
Sep 15, 2016 | 27.61 | 27.61 | 27.40 | 27.40 | 21,431 | -0.11(-0.40%) |
Sep 14, 2016 | 27.34 | 27.55 | 27.19 | 27.51 | 40,080 | +0.07(+0.26%) |
Sep 13, 2016 | 27.80 | 27.83 | 27.43 | 27.44 | 37,264 | -0.76(-2.70%) |
Sep 12, 2016 | 28.12 | 28.53 | 27.92 | 28.20 | 44,129 | -0.07(-0.25%) |
Sep 09, 2016 | 28.11 | 28.32 | 27.89 | 28.27 | 30,677 | +0.09(+0.32%) |
Sep 08, 2016 | 28.08 | 28.21 | 27.91 | 28.18 | 39,526 | +0.19(+0.68%) |
Sep 07, 2016 | 27.60 | 28.01 | 27.60 | 27.99 | 40,488 | +0.51(+1.86%) |
Sep 06, 2016 | 27.26 | 27.67 | 27.01 | 27.48 | 38,947 | -0.01(-0.04%) |
Sep 02, 2016 | 27.40 | 27.49 | 27.49 | 27.49 | 67,000 | +0.38(+1.40%) |
Sep 01, 2016 | 26.87 | 27.19 | 26.82 | 27.11 | 21,843 | +0.44(+1.65%) |
Aug 31, 2016 | 26.70 | 27.03 | 26.62 | 26.67 | 42,070 | -0.15(-0.58%) |
Aug 30, 2016 | 27.24 | 27.25 | 26.79 | 26.82 | 56,463 | -0.41(-1.49%) |
Aug 29, 2016 | 27.41 | 27.47 | 27.20 | 27.23 | 104,408 | -0.39(-1.41%) |
Aug 26, 2016 | 28.27 | 28.30 | 27.57 | 27.62 | 167,630 | -0.67(-2.37%) |
Aug 25, 2016 | 28.66 | 28.67 | 28.23 | 28.29 | 71,858 | -0.53(-1.85%) |
Aug 24, 2016 | 28.82 | 28.98 | 28.67 | 28.82 | 32,449 | -0.16(-0.54%) |
Aug 23, 2016 | 29.14 | 29.14 | 28.82 | 28.98 | 33,994 | -0.35(-1.19%) |
Aug 22, 2016 | 29.16 | 29.40 | 29.09 | 29.33 | 35,290 | -0.07(-0.24%) |
Aug 19, 2016 | 29.22 | 29.53 | 29.14 | 29.40 | 45,800 | -0.10(-0.34%) |
Aug 18, 2016 | 29.23 | 29.50 | 28.98 | 29.50 | 48,768 | +0.16(+0.55%) |
Aug 17, 2016 | 29.14 | 29.35 | 29.07 | 29.34 | 30,172 | +0.20(+0.69%) |
Aug 16, 2016 | 29.10 | 29.21 | 28.85 | 29.14 | 14,256 | +0.04(+0.14%) |
Aug 15, 2016 | 29.05 | 29.26 | 28.95 | 29.10 | 38,443 | +0.40(+1.39%) |
Aug 12, 2016 | 28.50 | 28.71 | 27.76 | 28.70 | 91,054 | +0.15(+0.53%) |
Aug 11, 2016 | 28.64 | 28.70 | 28.52 | 28.55 | 16,814 | -0.09(-0.31%) |
Aug 10, 2016 | 28.68 | 28.85 | 28.55 | 28.64 | 17,571 | -0.02(-0.07%) |
Aug 09, 2016 | 28.52 | 28.83 | 28.50 | 28.66 | 27,243 | -0.07(-0.24%) |
Aug 08, 2016 | 28.77 | 28.85 | 28.41 | 28.73 | 22,168 | +0.20(+0.70%) |
Aug 05, 2016 | 28.21 | 28.69 | 28.15 | 28.53 | 23,104 | +0.50(+1.78%) |
Aug 04, 2016 | 28.46 | 28.46 | 27.99 | 28.03 | 24,021 | -0.25(-0.88%) |
Aug 03, 2016 | 28.25 | 28.52 | 28.16 | 28.28 | 17,727 | +0.21(+0.75%) |
Aug 02, 2016 | 28.30 | 28.45 | 27.74 | 28.07 | 56,178 | -0.27(-0.95%) |
Aug 01, 2016 | 28.81 | 28.81 | 28.33 | 28.34 | 133,622 | -0.81(-2.78%) |
Jul 29, 2016 | 28.64 | 29.18 | 28.64 | 29.15 | 22,280 | +0.26(+0.90%) |
Jul 28, 2016 | 29.13 | 29.13 | 28.66 | 28.89 | 23,086 | -0.26(-0.89%) |
Jul 27, 2016 | 29.17 | 29.38 | 29.07 | 29.15 | 35,145 | +0.25(+0.87%) |
Jul 26, 2016 | 28.89 | 29.20 | 28.80 | 28.90 | 24,833 | -0.16(-0.55%) |
Jul 25, 2016 | 29.43 | 29.50 | 28.78 | 29.06 | 59,259 | -0.30(-1.00%) |
Jul 22, 2016 | 28.96 | 29.40 | 28.57 | 29.36 | 151,031 | -0.05(-0.19%) |
Jul 21, 2016 | 29.50 | 29.67 | 29.25 | 29.41 | 73,045 | -0.02(-0.07%) |
Jul 20, 2016 | 29.97 | 30.19 | 29.21 | 29.43 | 140,767 | -0.58(-1.93%) |
Jul 19, 2016 | 30.56 | 30.56 | 29.86 | 30.01 | 73,508 | -1.06(-3.41%) |
Jul 18, 2016 | 30.54 | 31.12 | 30.26 | 31.07 | 41,503 | +0.33(+1.07%) |
Jul 15, 2016 | 31.08 | 31.28 | 30.71 | 30.74 | 56,997 | -0.43(-1.38%) |
Jul 14, 2016 | 32.52 | 32.60 | 31.07 | 31.17 | 75,842 | -0.80(-2.50%) |
Jul 13, 2016 | 32.08 | 32.40 | 31.85 | 31.97 | 127,371 | +0.61(+1.95%) |
Jul 12, 2016 | 30.48 | 31.36 | 30.45 | 31.36 | 237,267 | +0.74(+2.42%) |
Jul 11, 2016 | 31.38 | 31.48 | 30.43 | 30.62 | 45,128 | -0.40(-1.29%) |
Jul 08, 2016 | 30.43 | 31.03 | 29.85 | 31.02 | 67,531 | +1.17(+3.92%) |
Jul 07, 2016 | 31.10 | 31.22 | 29.85 | 29.85 | 95,636 | -0.73(-2.39%) |
Jul 06, 2016 | 30.39 | 30.70 | 30.00 | 30.58 | 105,081 | -0.40(-1.29%) |
Jul 05, 2016 | 31.61 | 31.63 | 30.35 | 30.98 | 149,047 | -1.07(-3.34%) |
Jul 01, 2016 | 32.40 | 32.05 | 32.05 | 32.05 | 158,900 | -0.75(-2.29%) |
Jun 30, 2016 | 32.72 | 32.98 | 32.04 | 32.80 | 99,856 | +0.10(+0.31%) |
Jun 29, 2016 | 33.26 | 33.26 | 32.64 | 32.70 | 92,700 | -0.62(-1.86%) |
Jun 28, 2016 | 34.03 | 34.34 | 32.05 | 33.32 | 133,869 | +0.02(+0.06%) |
Jun 27, 2016 | 33.40 | 33.50 | 33.17 | 33.30 | 52,103 | +0.10(+0.30%) |
Jun 24, 2016 | 32.73 | 33.22 | 32.46 | 33.20 | 126,328 | -0.28(-0.84%) |
Jun 23, 2016 | 33.67 | 33.84 | 33.40 | 33.48 | 121,145 | -0.43(-1.27%) |
Jun 22, 2016 | 34.04 | 34.40 | 33.91 | 33.91 | 105,506 | -0.18(-0.53%) |
Jun 21, 2016 | 34.95 | 34.95 | 34.06 | 34.09 | 168,668 | -1.47(-4.13%) |
Jun 20, 2016 | 35.82 | 35.99 | 35.50 | 35.56 | 183,513 | -0.93(-2.55%) |
Jun 17, 2016 | 35.91 | 36.54 | 35.91 | 36.49 | 25,390 | +1.02(+2.88%) |
Jun 16, 2016 | 35.81 | 35.81 | 35.20 | 35.47 | 30,239 | -0.43(-1.20%) |
Jun 15, 2016 | 36.76 | 36.76 | 35.89 | 35.90 | 22,515 | -0.61(-1.67%) |
Jun 14, 2016 | 36.29 | 36.57 | 35.83 | 36.51 | 65,013 | +0.04(+0.11%) |
Jun 13, 2016 | 36.97 | 37.11 | 36.43 | 36.47 | 33,479 | +0.17(+0.47%) |
Jun 10, 2016 | 36.73 | 37.37 | 36.08 | 36.30 | 113,133 | -0.33(-0.90%) |
Jun 09, 2016 | 36.65 | 36.77 | 36.41 | 36.63 | 86,964 | -0.24(-0.65%) |
Jun 08, 2016 | 36.54 | 37.27 | 36.54 | 36.87 | 417,346 | +0.59(+1.63%) |
Jun 07, 2016 | 36.06 | 36.31 | 35.82 | 36.28 | 71,385 | +0.11(+0.30%) |
Jun 06, 2016 | 36.15 | 36.43 | 35.95 | 36.17 | 48,267 | +0.54(+1.52%) |
Jun 03, 2016 | 35.70 | 35.74 | 35.07 | 35.63 | 91,447 | +0.31(+0.88%) |
Jun 02, 2016 | 34.80 | 35.44 | 34.80 | 35.32 | 82,107 | +0.71(+2.06%) |
Jun 01, 2016 | 34.10 | 34.64 | 34.10 | 34.61 | 176,549 | +0.72(+2.12%) |
May 31, 2016 | 34.35 | 34.54 | 33.83 | 33.89 | 111,515 | -0.72(-2.08%) |
May 27, 2016 | 34.25 | 34.61 | 34.61 | 34.61 | 26,500 | +0.28(+0.82%) |
May 26, 2016 | 34.27 | 34.39 | 33.82 | 34.33 | 130,970 | +0.34(+1.00%) |
May 25, 2016 | 33.55 | 34.04 | 33.55 | 33.99 | 25,570 | +0.76(+2.29%) |
May 24, 2016 | 33.02 | 33.75 | 33.00 | 33.23 | 55,593 | -0.09(-0.26%) |
May 23, 2016 | 33.21 | 33.52 | 33.11 | 33.31 | 29,520 | -0.19(-0.55%) |
May 20, 2016 | 33.63 | 33.78 | 33.20 | 33.50 | 70,666 | +0.32(+0.96%) |
May 19, 2016 | 33.48 | 33.52 | 32.78 | 33.18 | 46,973 | -0.54(-1.60%) |
May 18, 2016 | 33.64 | 33.95 | 33.50 | 33.72 | 68,508 | -0.21(-0.62%) |
May 17, 2016 | 33.50 | 33.94 | 33.50 | 33.93 | 84,728 | +0.54(+1.62%) |
May 16, 2016 | 33.20 | 33.41 | 33.07 | 33.39 | 20,036 | +0.07(+0.21%) |
May 13, 2016 | 33.01 | 33.40 | 33.00 | 33.32 | 126,370 | +0.06(+0.18%) |
May 12, 2016 | 33.07 | 33.26 | 32.74 | 33.26 | 75,255 | +0.56(+1.71%) |
May 11, 2016 | 32.91 | 32.91 | 32.55 | 32.70 | 47,860 | -0.16(-0.49%) |
May 10, 2016 | 31.97 | 33.41 | 31.91 | 32.86 | 52,102 | +1.14(+3.59%) |
May 09, 2016 | 32.29 | 32.29 | 31.70 | 31.72 | 29,702 | -0.55(-1.70%) |
May 06, 2016 | 32.04 | 32.34 | 32.04 | 32.27 | 26,525 | +0.45(+1.41%) |
May 05, 2016 | 32.50 | 32.50 | 31.78 | 31.82 | 43,163 | -0.58(-1.79%) |
May 04, 2016 | 32.00 | 32.64 | 32.00 | 32.40 | 319,177 | +0.04(+0.12%) |
May 03, 2016 | 33.33 | 33.50 | 32.28 | 32.36 | 100,197 | -1.06(-3.17%) |