Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 41.84 | 41.99 | 41.31 | 41.47 | 1,001,997 | -0.30(-0.73%) |
Apr 27, 2017 | 41.84 | 42.03 | 41.58 | 41.78 | 506,940 | -0.09(-0.21%) |
Apr 26, 2017 | 41.99 | 42.23 | 41.73 | 41.87 | 971,466 | -0.15(-0.36%) |
Apr 25, 2017 | 41.64 | 42.51 | 41.61 | 42.02 | 1,059,484 | +0.72(+1.74%) |
Apr 24, 2017 | 41.35 | 41.52 | 41.04 | 41.30 | 432,214 | +0.48(+1.19%) |
Apr 21, 2017 | 40.79 | 40.96 | 40.49 | 40.82 | 470,558 | +0.09(+0.22%) |
Apr 20, 2017 | 40.29 | 40.77 | 40.23 | 40.73 | 463,759 | +0.70(+1.75%) |
Apr 19, 2017 | 40.14 | 40.20 | 39.85 | 40.03 | 452,775 | +0.14(+0.36%) |
Apr 18, 2017 | 39.74 | 40.09 | 39.60 | 39.89 | 433,123 | -0.13(-0.34%) |
Apr 17, 2017 | 39.75 | 40.03 | 39.50 | 40.02 | 328,602 | +0.54(+1.36%) |
Apr 13, 2017 | 39.98 | 40.13 | 39.48 | 39.48 | 425,325 | -0.55(-1.37%) |
Apr 12, 2017 | 41.05 | 41.17 | 39.94 | 40.03 | 664,203 | -1.15(-2.79%) |
Apr 11, 2017 | 40.77 | 41.19 | 40.59 | 41.18 | 585,825 | +0.30(+0.75%) |
Apr 10, 2017 | 40.52 | 41.08 | 40.51 | 40.87 | 736,747 | +0.48(+1.18%) |
Apr 07, 2017 | 40.29 | 40.72 | 40.22 | 40.40 | 423,528 | -0.07(-0.18%) |
Apr 06, 2017 | 39.93 | 40.62 | 39.93 | 40.47 | 424,191 | +0.50(+1.26%) |
Apr 05, 2017 | 40.49 | 40.86 | 39.92 | 39.97 | 601,367 | -0.18(-0.45%) |
Apr 04, 2017 | 40.00 | 40.37 | 39.81 | 40.15 | 578,960 | +0.07(+0.18%) |
Apr 03, 2017 | 40.84 | 40.86 | 40.00 | 40.08 | 1,144,513 | -0.72(-1.76%) |
Mar 31, 2017 | 40.65 | 41.07 | 40.49 | 40.79 | 796,166 | +0.07(+0.18%) |
Mar 30, 2017 | 40.52 | 40.78 | 40.44 | 40.72 | 458,529 | +0.14(+0.35%) |
Mar 29, 2017 | 40.44 | 40.69 | 40.29 | 40.58 | 453,366 | +0.07(+0.18%) |
Mar 28, 2017 | 40.10 | 40.67 | 39.95 | 40.51 | 809,927 | +0.32(+0.80%) |
Mar 27, 2017 | 39.43 | 40.35 | 39.43 | 40.18 | 464,820 | -0.03(-0.07%) |
Mar 24, 2017 | 40.41 | 40.73 | 40.09 | 40.21 | 468,706 | -0.13(-0.31%) |
Mar 23, 2017 | 40.16 | 40.72 | 39.95 | 40.34 | 525,161 | +0.28(+0.69%) |
Mar 22, 2017 | 39.75 | 40.17 | 39.53 | 40.06 | 468,333 | +0.30(+0.77%) |
Mar 21, 2017 | 40.75 | 40.76 | 39.66 | 39.75 | 528,933 | -0.73(-1.79%) |
Mar 20, 2017 | 40.25 | 40.68 | 40.17 | 40.48 | 367,136 | +0.04(+0.11%) |
Mar 17, 2017 | 40.43 | 40.56 | 40.26 | 40.43 | 1,039,761 | +0.01(+0.02%) |
Mar 16, 2017 | 40.72 | 40.72 | 40.26 | 40.43 | 302,558 | -0.14(-0.35%) |
Mar 15, 2017 | 40.09 | 40.71 | 39.83 | 40.57 | 555,314 | +0.67(+1.68%) |
Mar 14, 2017 | 39.86 | 40.03 | 39.60 | 39.90 | 329,799 | -0.26(-0.65%) |
Mar 13, 2017 | 39.91 | 40.18 | 39.91 | 40.16 | 330,746 | +0.25(+0.63%) |
Mar 10, 2017 | 39.64 | 39.95 | 39.40 | 39.91 | 544,913 | +0.47(+1.20%) |
Mar 09, 2017 | 39.86 | 39.91 | 39.21 | 39.43 | 604,572 | -0.47(-1.17%) |
Mar 08, 2017 | 40.26 | 40.43 | 39.87 | 39.90 | 419,674 | -0.27(-0.67%) |
Mar 07, 2017 | 40.28 | 40.52 | 40.10 | 40.17 | 449,077 | -0.23(-0.58%) |
Mar 06, 2017 | 40.10 | 40.50 | 40.01 | 40.40 | 577,597 | -0.10(-0.24%) |
Mar 03, 2017 | 40.35 | 40.77 | 40.35 | 40.50 | 777,216 | +0.03(+0.07%) |
Mar 02, 2017 | 41.30 | 41.39 | 40.38 | 40.47 | 1,034,021 | -0.68(-1.66%) |
Mar 01, 2017 | 40.66 | 42.73 | 40.63 | 41.15 | 1,957,520 | +2.66(+6.92%) |
Feb 28, 2017 | 38.90 | 39.14 | 38.41 | 38.49 | 1,061,209 | -0.59(-1.51%) |
Feb 27, 2017 | 38.63 | 39.08 | 38.63 | 39.08 | 682,175 | +0.45(+1.16%) |
Feb 24, 2017 | 37.76 | 38.65 | 37.42 | 38.63 | 391,580 | +0.59(+1.55%) |
Feb 23, 2017 | 38.55 | 38.65 | 37.99 | 38.04 | 1,314,668 | -0.31(-0.82%) |
Feb 22, 2017 | 37.80 | 38.36 | 37.80 | 38.36 | 497,250 | +0.33(+0.87%) |
Feb 21, 2017 | 37.93 | 38.11 | 37.82 | 38.02 | 326,220 | +0.17(+0.45%) |
Feb 17, 2017 | 37.85 | 37.85 | 37.85 | 0 | +0.09(+0.24%) | |
Feb 16, 2017 | 37.84 | 37.96 | 37.59 | 37.76 | 255,823 | -0.05(-0.14%) |
Feb 15, 2017 | 37.56 | 37.90 | 37.41 | 37.82 | 361,008 | +0.21(+0.55%) |
Feb 14, 2017 | 37.61 | 37.78 | 37.52 | 37.61 | 360,914 | -0.38(-0.99%) |
Feb 13, 2017 | 37.91 | 38.15 | 37.81 | 37.99 | 370,885 | +0.23(+0.62%) |
Feb 10, 2017 | 37.75 | 37.78 | 37.45 | 37.76 | 385,043 | +0.34(+0.92%) |
Feb 09, 2017 | 37.23 | 37.50 | 37.00 | 37.41 | 355,012 | +0.30(+0.82%) |
Feb 08, 2017 | 37.25 | 37.39 | 37.03 | 37.11 | 366,948 | -0.32(-0.86%) |
Feb 07, 2017 | 37.34 | 37.62 | 37.20 | 37.43 | 425,782 | +0.07(+0.19%) |
Feb 06, 2017 | 37.65 | 37.80 | 37.12 | 37.36 | 505,094 | -0.50(-1.32%) |
Feb 03, 2017 | 37.62 | 38.03 | 37.51 | 37.86 | 438,635 | +0.39(+1.05%) |
Feb 02, 2017 | 37.47 | 37.70 | 37.22 | 37.46 | 690,133 | -0.03(-0.07%) |
Feb 01, 2017 | 37.83 | 37.99 | 37.17 | 37.49 | 698,340 | -0.21(-0.57%) |
Jan 31, 2017 | 37.79 | 37.79 | 37.20 | 37.70 | 1,723,064 | -0.23(-0.61%) |
Jan 30, 2017 | 38.00 | 38.00 | 37.54 | 37.94 | 494,565 | -0.29(-0.75%) |
Jan 27, 2017 | 38.09 | 38.29 | 37.93 | 38.22 | 676,577 | +0.05(+0.14%) |
Jan 26, 2017 | 38.70 | 38.72 | 38.05 | 38.17 | 767,013 | -0.54(-1.38%) |
Jan 25, 2017 | 38.37 | 38.78 | 38.11 | 38.70 | 751,018 | +0.62(+1.64%) |
Jan 24, 2017 | 37.62 | 38.21 | 37.45 | 38.08 | 633,147 | +0.69(+1.84%) |
Jan 23, 2017 | 37.43 | 37.61 | 37.12 | 37.39 | 456,367 | -0.26(-0.69%) |
Jan 20, 2017 | 37.54 | 37.65 | 37.35 | 37.65 | 467,440 | +0.21(+0.55%) |
Jan 19, 2017 | 37.51 | 37.78 | 37.25 | 37.45 | 433,151 | +0.04(+0.12%) |
Jan 18, 2017 | 37.29 | 37.73 | 37.15 | 37.40 | 485,629 | +0.21(+0.55%) |
Jan 17, 2017 | 37.54 | 37.60 | 37.02 | 37.20 | 577,746 | -0.52(-1.37%) |
Jan 13, 2017 | 37.71 | 37.71 | 37.71 | 0 | +0.32(+0.86%) | |
Jan 12, 2017 | 37.73 | 37.73 | 37.04 | 37.39 | 598,331 | -0.48(-1.27%) |
Jan 11, 2017 | 37.41 | 37.89 | 37.38 | 37.87 | 569,508 | +0.50(+1.34%) |
Jan 10, 2017 | 37.10 | 37.41 | 37.04 | 37.37 | 642,510 | +0.53(+1.43%) |
Jan 09, 2017 | 37.21 | 37.33 | 36.84 | 36.85 | 447,864 | -0.61(-1.62%) |
Jan 06, 2017 | 37.74 | 37.86 | 37.41 | 37.45 | 729,357 | -0.16(-0.43%) |
Jan 05, 2017 | 37.86 | 37.96 | 37.18 | 37.62 | 1,054,977 | -0.32(-0.85%) |
Jan 04, 2017 | 37.72 | 38.13 | 37.69 | 37.94 | 710,211 | +0.22(+0.59%) |
Jan 03, 2017 | 37.93 | 38.12 | 37.31 | 37.71 | 804,532 | +0.16(+0.43%) |
Dec 30, 2016 | 37.55 | 37.55 | 37.55 | 0 | -0.29(-0.78%) | |
Dec 29, 2016 | 37.75 | 38.01 | 37.55 | 37.85 | 549,281 | +0.13(+0.35%) |
Dec 28, 2016 | 38.12 | 38.33 | 37.65 | 37.71 | 399,911 | -0.35(-0.91%) |
Dec 27, 2016 | 38.12 | 38.37 | 37.91 | 38.06 | 479,877 | -0.12(-0.30%) |
Dec 23, 2016 | 38.18 | 38.18 | 38.18 | 0 | -0.04(-0.09%) | |
Dec 22, 2016 | 38.34 | 38.44 | 38.09 | 38.21 | 562,790 | -0.12(-0.30%) |
Dec 21, 2016 | 38.39 | 38.69 | 38.20 | 38.33 | 474,481 | -0.18(-0.46%) |
Dec 20, 2016 | 38.76 | 38.83 | 38.37 | 38.51 | 601,763 | -0.04(-0.09%) |
Dec 19, 2016 | 38.17 | 38.55 | 38.00 | 38.54 | 553,014 | +0.42(+1.10%) |
Dec 16, 2016 | 38.69 | 38.97 | 38.09 | 38.12 | 2,042,297 | -0.71(-1.84%) |
Dec 15, 2016 | 38.55 | 39.16 | 38.55 | 38.84 | 818,038 | +0.17(+0.44%) |
Dec 14, 2016 | 39.29 | 39.71 | 38.65 | 38.67 | 592,867 | -0.71(-1.79%) |
Dec 13, 2016 | 39.70 | 39.70 | 38.97 | 39.37 | 666,722 | -0.04(-0.11%) |
Dec 12, 2016 | 39.95 | 39.99 | 39.15 | 39.42 | 585,858 | -0.35(-0.88%) |
Dec 09, 2016 | 39.65 | 39.84 | 39.54 | 39.77 | 755,718 | +0.06(+0.16%) |
Dec 08, 2016 | 39.75 | 39.91 | 39.45 | 39.70 | 976,408 | +0.14(+0.36%) |
Dec 07, 2016 | 39.28 | 39.72 | 39.28 | 39.56 | 1,073,626 | +0.25(+0.64%) |
Dec 06, 2016 | 38.79 | 39.53 | 38.57 | 39.31 | 1,445,035 | +0.63(+1.64%) |
Dec 05, 2016 | 38.73 | 38.78 | 38.55 | 38.68 | 1,473,032 | +0.03(+0.07%) |
Dec 02, 2016 | 39.78 | 39.91 | 38.48 | 38.65 | 2,480,092 | -1.31(-3.27%) |
Dec 01, 2016 | 37.34 | 41.15 | 37.34 | 39.96 | 4,098,698 | +3.90(+10.82%) |
Nov 30, 2016 | 35.88 | 36.15 | 35.70 | 36.06 | 1,066,340 | +0.47(+1.32%) |
Nov 29, 2016 | 35.38 | 35.81 | 35.10 | 35.58 | 677,647 | +0.04(+0.10%) |
Nov 28, 2016 | 36.13 | 36.16 | 35.41 | 35.55 | 984,149 | -0.72(-1.99%) |
Nov 25, 2016 | 36.08 | 36.28 | 36.05 | 36.27 | 153,133 | +0.20(+0.57%) |
Nov 23, 2016 | 36.06 | 36.06 | 36.06 | 0 | -0.02(-0.05%) | |
Nov 22, 2016 | 35.50 | 36.12 | 35.36 | 36.08 | 533,267 | +0.68(+1.91%) |
Nov 21, 2016 | 35.92 | 35.98 | 35.29 | 35.41 | 1,274,871 | -0.24(-0.67%) |
Nov 18, 2016 | 35.62 | 35.71 | 35.50 | 35.65 | 378,609 | +0.00(+0.00%) |
Nov 17, 2016 | 36.03 | 36.08 | 35.61 | 35.65 | 389,121 | -0.23(-0.64%) |
Nov 16, 2016 | 36.09 | 36.22 | 35.67 | 35.88 | 574,452 | -0.35(-0.96%) |
Nov 15, 2016 | 36.38 | 36.41 | 36.09 | 36.22 | 711,257 | -0.16(-0.44%) |
Nov 14, 2016 | 35.91 | 36.39 | 35.86 | 36.38 | 527,645 | +0.78(+2.20%) |
Nov 11, 2016 | 35.39 | 35.75 | 35.37 | 35.60 | 835,181 | +0.09(+0.25%) |
Nov 10, 2016 | 34.67 | 35.59 | 34.61 | 35.51 | 1,211,881 | +1.06(+3.07%) |
Nov 09, 2016 | 32.92 | 34.63 | 32.92 | 34.46 | 949,078 | +1.24(+3.75%) |
Nov 08, 2016 | 32.81 | 33.43 | 32.74 | 33.21 | 381,026 | +0.22(+0.67%) |
Nov 07, 2016 | 32.62 | 33.01 | 32.62 | 32.99 | 444,648 | +0.87(+2.71%) |
Nov 04, 2016 | 32.05 | 32.45 | 31.94 | 32.12 | 634,909 | +0.07(+0.22%) |
Nov 03, 2016 | 32.00 | 32.19 | 31.90 | 32.05 | 434,679 | +0.03(+0.08%) |
Nov 02, 2016 | 31.94 | 32.25 | 31.87 | 32.02 | 509,981 | -0.01(-0.03%) |
Nov 01, 2016 | 32.52 | 32.56 | 31.91 | 32.03 | 582,452 | -0.44(-1.34%) |
Oct 31, 2016 | 32.41 | 32.59 | 32.27 | 32.46 | 1,526,900 | +0.12(+0.38%) |
Oct 28, 2016 | 32.12 | 32.57 | 31.93 | 32.34 | 593,544 | +0.24(+0.75%) |
Oct 27, 2016 | 32.38 | 32.38 | 31.92 | 32.10 | 558,998 | -0.22(-0.69%) |
Oct 26, 2016 | 31.90 | 32.54 | 31.87 | 32.32 | 460,615 | +0.28(+0.89%) |
Oct 25, 2016 | 32.19 | 32.27 | 31.96 | 32.04 | 519,664 | -0.25(-0.77%) |
Oct 24, 2016 | 32.50 | 32.79 | 32.18 | 32.29 | 446,027 | +0.03(+0.08%) |
Oct 21, 2016 | 32.00 | 32.43 | 31.96 | 32.26 | 312,829 | -0.01(-0.03%) |
Oct 20, 2016 | 32.44 | 32.71 | 32.22 | 32.27 | 361,649 | -0.32(-0.98%) |
Oct 19, 2016 | 32.48 | 32.73 | 32.25 | 32.59 | 342,171 | +0.22(+0.69%) |
Oct 18, 2016 | 32.91 | 32.94 | 32.33 | 32.37 | 425,697 | -0.20(-0.60%) |
Oct 17, 2016 | 32.47 | 32.71 | 32.43 | 32.56 | 554,201 | +0.07(+0.22%) |
Oct 14, 2016 | 32.45 | 32.72 | 32.37 | 32.49 | 535,614 | +0.25(+0.77%) |
Oct 13, 2016 | 32.17 | 32.38 | 32.08 | 32.24 | 626,318 | -0.26(-0.79%) |
Oct 12, 2016 | 32.10 | 32.61 | 32.10 | 32.50 | 849,875 | +0.38(+1.19%) |
Oct 11, 2016 | 32.60 | 32.77 | 32.03 | 32.12 | 614,780 | -0.55(-1.69%) |
Oct 10, 2016 | 32.46 | 32.79 | 32.42 | 32.67 | 621,875 | +0.20(+0.63%) |
Oct 07, 2016 | 32.94 | 32.94 | 32.35 | 32.46 | 652,333 | -0.54(-1.64%) |
Oct 06, 2016 | 32.83 | 33.02 | 32.59 | 33.01 | 611,533 | +0.18(+0.54%) |
Oct 05, 2016 | 32.54 | 33.04 | 32.52 | 32.83 | 806,574 | +0.52(+1.62%) |
Oct 04, 2016 | 32.79 | 33.03 | 32.19 | 32.30 | 925,851 | -0.34(-1.03%) |
Oct 03, 2016 | 33.04 | 33.29 | 32.63 | 32.64 | 1,443,936 | -0.54(-1.63%) |
Sep 30, 2016 | 33.00 | 33.38 | 32.98 | 33.18 | 860,790 | +0.42(+1.28%) |
Sep 29, 2016 | 33.23 | 33.30 | 32.77 | 32.77 | 794,904 | -0.52(-1.55%) |
Sep 28, 2016 | 32.94 | 33.29 | 32.81 | 33.28 | 831,030 | +0.44(+1.33%) |
Sep 27, 2016 | 32.82 | 33.00 | 32.66 | 32.85 | 577,713 | +0.03(+0.08%) |
Sep 26, 2016 | 32.53 | 33.00 | 32.45 | 32.82 | 708,832 | +0.23(+0.71%) |
Sep 23, 2016 | 33.06 | 33.25 | 32.59 | 32.59 | 605,880 | -0.65(-1.95%) |
Sep 22, 2016 | 33.12 | 33.33 | 33.12 | 33.24 | 810,554 | +0.39(+1.19%) |
Sep 21, 2016 | 32.54 | 32.86 | 32.49 | 32.85 | 766,938 | +0.42(+1.29%) |
Sep 20, 2016 | 32.90 | 32.97 | 32.42 | 32.43 | 659,031 | -0.29(-0.90%) |
Sep 19, 2016 | 32.66 | 32.93 | 32.55 | 32.72 | 700,442 | +0.24(+0.74%) |
Sep 16, 2016 | 32.10 | 32.57 | 31.82 | 32.48 | 2,355,610 | +0.28(+0.88%) |
Sep 15, 2016 | 32.27 | 32.38 | 32.08 | 32.20 | 905,275 | -0.02(-0.06%) |
Sep 14, 2016 | 32.30 | 32.48 | 32.06 | 32.22 | 685,276 | -0.04(-0.11%) |
Sep 13, 2016 | 32.46 | 32.90 | 32.19 | 32.25 | 793,393 | -0.65(-1.97%) |
Sep 12, 2016 | 32.13 | 33.02 | 32.07 | 32.90 | 887,915 | +0.35(+1.07%) |
Sep 09, 2016 | 32.25 | 32.78 | 32.13 | 32.55 | 1,020,815 | +0.01(+0.03%) |
Sep 08, 2016 | 32.66 | 33.34 | 31.64 | 32.54 | 1,553,465 | -0.63(-1.90%) |
Sep 07, 2016 | 33.23 | 33.41 | 32.99 | 33.18 | 921,680 | -0.03(-0.08%) |
Sep 06, 2016 | 34.14 | 34.36 | 33.10 | 33.20 | 1,122,414 | -0.81(-2.38%) |
Sep 02, 2016 | 33.78 | 34.01 | 34.01 | 34.01 | 764,051 | +0.31(+0.92%) |
Sep 01, 2016 | 33.42 | 33.71 | 33.06 | 33.70 | 709,102 | +0.32(+0.96%) |
Aug 31, 2016 | 33.48 | 33.57 | 33.34 | 33.38 | 668,198 | -0.19(-0.56%) |
Aug 30, 2016 | 33.60 | 33.73 | 33.46 | 33.57 | 408,828 | -0.03(-0.08%) |
Aug 29, 2016 | 33.44 | 33.74 | 33.38 | 33.59 | 425,319 | +0.20(+0.59%) |
Aug 26, 2016 | 33.44 | 33.66 | 33.25 | 33.40 | 396,178 | -0.02(-0.05%) |
Aug 25, 2016 | 33.16 | 33.56 | 33.09 | 33.42 | 300,229 | +0.20(+0.62%) |
Aug 24, 2016 | 33.34 | 33.42 | 33.17 | 33.21 | 304,991 | -0.19(-0.56%) |
Aug 23, 2016 | 33.20 | 33.49 | 33.10 | 33.40 | 515,902 | +0.30(+0.91%) |
Aug 22, 2016 | 33.09 | 33.20 | 32.96 | 33.10 | 371,842 | -0.11(-0.32%) |
Aug 19, 2016 | 33.06 | 33.41 | 32.89 | 33.20 | 402,969 | +0.11(+0.32%) |
Aug 18, 2016 | 33.10 | 33.27 | 33.06 | 33.10 | 400,606 | -0.01(-0.03%) |
Aug 17, 2016 | 32.75 | 33.11 | 32.66 | 33.10 | 420,672 | +0.35(+1.06%) |
Aug 16, 2016 | 32.94 | 32.94 | 32.75 | 32.76 | 173,409 | -0.21(-0.65%) |
Aug 15, 2016 | 32.70 | 32.98 | 32.67 | 32.97 | 235,043 | +0.37(+1.15%) |
Aug 12, 2016 | 32.58 | 32.75 | 32.38 | 32.60 | 255,293 | -0.06(-0.19%) |
Aug 11, 2016 | 32.61 | 32.74 | 32.57 | 32.66 | 298,720 | +0.20(+0.62%) |
Aug 10, 2016 | 32.53 | 32.57 | 32.37 | 32.46 | 246,640 | -0.06(-0.19%) |
Aug 09, 2016 | 32.49 | 32.65 | 32.31 | 32.52 | 396,140 | -0.03(-0.08%) |
Aug 08, 2016 | 32.50 | 32.69 | 32.35 | 32.55 | 436,596 | +0.14(+0.44%) |
Aug 05, 2016 | 32.23 | 32.43 | 32.11 | 32.41 | 360,794 | +0.36(+1.13%) |
Aug 04, 2016 | 31.81 | 32.19 | 31.81 | 32.04 | 457,938 | +0.20(+0.64%) |
Aug 03, 2016 | 31.50 | 31.89 | 31.42 | 31.84 | 614,674 | +0.31(+0.98%) |
Aug 02, 2016 | 31.80 | 31.94 | 31.51 | 31.53 | 502,315 | -0.29(-0.92%) |
Aug 01, 2016 | 31.96 | 32.04 | 31.72 | 31.82 | 428,058 | -0.14(-0.44%) |
Jul 29, 2016 | 31.81 | 32.04 | 31.57 | 31.96 | 657,579 | +0.10(+0.31%) |
Jul 28, 2016 | 31.77 | 31.97 | 31.58 | 31.87 | 443,771 | +0.07(+0.22%) |
Jul 27, 2016 | 31.85 | 31.98 | 31.57 | 31.80 | 452,364 | -0.04(-0.14%) |
Jul 26, 2016 | 31.49 | 31.84 | 31.49 | 31.84 | 452,444 | +0.40(+1.27%) |
Jul 25, 2016 | 31.35 | 31.57 | 31.35 | 31.44 | 653,872 | +0.10(+0.31%) |
Jul 22, 2016 | 31.08 | 31.40 | 30.92 | 31.35 | 405,368 | +0.21(+0.68%) |
Jul 21, 2016 | 31.32 | 31.39 | 31.05 | 31.13 | 310,400 | -0.18(-0.57%) |
Jul 20, 2016 | 31.26 | 31.38 | 31.12 | 31.31 | 222,153 | +0.08(+0.25%) |
Jul 19, 2016 | 31.24 | 31.35 | 30.92 | 31.23 | 276,821 | -0.14(-0.45%) |
Jul 18, 2016 | 31.53 | 31.57 | 31.33 | 31.37 | 298,457 | -0.22(-0.70%) |
Jul 15, 2016 | 31.73 | 31.77 | 31.50 | 31.59 | 337,892 | +0.06(+0.20%) |
Jul 14, 2016 | 31.54 | 31.70 | 31.43 | 31.53 | 372,971 | +0.25(+0.79%) |
Jul 13, 2016 | 31.35 | 31.47 | 31.25 | 31.28 | 494,177 | -0.15(-0.48%) |
Jul 12, 2016 | 31.26 | 31.55 | 31.15 | 31.43 | 637,943 | +0.45(+1.46%) |
Jul 11, 2016 | 30.88 | 31.12 | 30.72 | 30.98 | 476,123 | +0.23(+0.75%) |
Jul 08, 2016 | 30.59 | 30.83 | 30.27 | 30.75 | 767,365 | +0.49(+1.61%) |
Jul 07, 2016 | 29.85 | 30.43 | 29.83 | 30.27 | 1,704,555 | +0.57(+1.91%) |
Jul 06, 2016 | 29.88 | 29.89 | 29.50 | 29.70 | 1,752,761 | -0.27(-0.91%) |
Jul 05, 2016 | 30.22 | 30.35 | 29.81 | 29.97 | 1,029,954 | -0.51(-1.68%) |
Jul 01, 2016 | 30.42 | 30.49 | 30.49 | 30.49 | 1,390,406 | +0.09(+0.29%) |
Jun 30, 2016 | 30.23 | 30.38 | 30.09 | 30.40 | 2,769,478 | +0.26(+0.85%) |
Jun 29, 2016 | 30.12 | 30.33 | 30.02 | 30.14 | 2,094,660 | +0.13(+0.44%) |
Jun 28, 2016 | 29.99 | 30.19 | 29.86 | 30.01 | 1,644,487 | +0.35(+1.19%) |
Jun 27, 2016 | 30.04 | 30.08 | 29.39 | 29.66 | 1,041,238 | -0.92(-3.01%) |
Jun 24, 2016 | 30.60 | 31.16 | 30.52 | 30.58 | 1,674,397 | -1.36(-4.27%) |
Jun 23, 2016 | 31.81 | 31.96 | 31.67 | 31.94 | 482,636 | +0.45(+1.43%) |
Jun 22, 2016 | 31.66 | 31.81 | 31.45 | 31.49 | 704,830 | -0.06(-0.20%) |
Jun 21, 2016 | 31.84 | 31.96 | 31.43 | 31.55 | 584,054 | -0.31(-0.97%) |
Jun 20, 2016 | 31.79 | 32.04 | 31.76 | 31.86 | 682,265 | +0.48(+1.52%) |
Jun 17, 2016 | 31.25 | 31.60 | 31.09 | 31.38 | 1,080,753 | +0.19(+0.62%) |
Jun 16, 2016 | 30.94 | 31.28 | 30.70 | 31.19 | 552,813 | +0.04(+0.11%) |
Jun 15, 2016 | 31.22 | 31.47 | 31.12 | 31.15 | 667,735 | +0.06(+0.20%) |
Jun 14, 2016 | 31.10 | 31.35 | 30.95 | 31.09 | 1,000,783 | -0.13(-0.43%) |
Jun 13, 2016 | 31.51 | 31.56 | 31.20 | 31.22 | 926,213 | -0.37(-1.18%) |
Jun 10, 2016 | 31.65 | 31.77 | 31.45 | 31.59 | 641,733 | -0.25(-0.78%) |
Jun 09, 2016 | 31.90 | 32.28 | 31.65 | 31.84 | 1,306,365 | -0.15(-0.47%) |
Jun 08, 2016 | 32.25 | 32.38 | 31.99 | 31.99 | 1,012,684 | -0.08(-0.23%) |
Jun 07, 2016 | 32.44 | 32.60 | 32.07 | 32.07 | 1,357,904 | -0.41(-1.25%) |
Jun 06, 2016 | 31.97 | 32.65 | 31.81 | 32.47 | 1,355,144 | +0.66(+2.08%) |
Jun 03, 2016 | 31.56 | 31.85 | 31.23 | 31.81 | 1,449,742 | +0.37(+1.18%) |
Jun 02, 2016 | 30.01 | 32.27 | 29.88 | 31.44 | 3,493,678 | +2.14(+7.30%) |
Jun 01, 2016 | 29.26 | 29.32 | 28.98 | 29.30 | 787,379 | -0.20(-0.69%) |
May 31, 2016 | 29.40 | 29.73 | 29.30 | 29.50 | 730,332 | +0.11(+0.36%) |
May 27, 2016 | 29.14 | 29.40 | 29.40 | 29.40 | 826,164 | +0.17(+0.57%) |
May 26, 2016 | 29.35 | 29.57 | 29.21 | 29.23 | 541,812 | +0.04(+0.12%) |
May 25, 2016 | 29.19 | 29.35 | 28.97 | 29.20 | 639,599 | +0.21(+0.73%) |
May 24, 2016 | 28.73 | 29.07 | 28.63 | 28.98 | 590,457 | +0.47(+1.64%) |
May 23, 2016 | 28.36 | 28.62 | 27.75 | 28.52 | 462,229 | +0.11(+0.37%) |
May 20, 2016 | 28.14 | 28.46 | 27.96 | 28.41 | 500,128 | +0.41(+1.48%) |
May 19, 2016 | 28.13 | 28.28 | 27.77 | 28.00 | 495,951 | -0.45(-1.58%) |
May 18, 2016 | 28.54 | 28.84 | 28.25 | 28.45 | 750,788 | -0.29(-1.01%) |
May 17, 2016 | 28.75 | 29.12 | 28.59 | 28.74 | 765,727 | -0.04(-0.12%) |
May 16, 2016 | 28.57 | 28.99 | 28.54 | 28.77 | 648,160 | +0.34(+1.21%) |
May 13, 2016 | 28.63 | 28.76 | 28.28 | 28.43 | 528,515 | -0.36(-1.25%) |
May 12, 2016 | 29.10 | 29.36 | 28.69 | 28.79 | 695,592 | -0.15(-0.52%) |
May 11, 2016 | 28.93 | 29.10 | 28.77 | 28.94 | 384,939 | +0.00(+0.00%) |
May 10, 2016 | 28.39 | 28.96 | 28.31 | 28.94 | 415,159 | +0.59(+2.08%) |
May 09, 2016 | 28.25 | 28.46 | 28.16 | 28.35 | 606,610 | -0.12(-0.43%) |
May 06, 2016 | 27.97 | 28.50 | 27.87 | 28.47 | 868,634 | +0.36(+1.28%) |
May 05, 2016 | 28.54 | 28.58 | 28.11 | 28.11 | 856,151 | -0.32(-1.12%) |
May 04, 2016 | 28.69 | 28.85 | 28.28 | 28.43 | 1,181,771 | -0.39(-1.34%) |
May 03, 2016 | 28.62 | 28.92 | 28.39 | 28.82 | 1,073,108 | -0.06(-0.21%) |