Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.80 | 39.01 | 37.86 | 37.89 | 1,134,090 | -0.84(-2.18%) |
Apr 27, 2017 | 39.32 | 39.32 | 38.44 | 38.73 | 1,083,758 | -0.35(-0.90%) |
Apr 26, 2017 | 38.83 | 39.59 | 38.44 | 39.09 | 1,001,798 | +0.22(+0.57%) |
Apr 25, 2017 | 39.38 | 38.82 | 38.86 | 1,612,205 | +0.25(+0.64%) | |
Apr 24, 2017 | 38.25 | 38.89 | 38.08 | 38.62 | 1,806,938 | +1.44(+3.88%) |
Apr 21, 2017 | 37.25 | 37.77 | 37.06 | 37.18 | 1,242,354 | -0.08(-0.21%) |
Apr 20, 2017 | 36.84 | 37.32 | 36.69 | 37.25 | 2,222,710 | +0.61(+1.65%) |
Apr 19, 2017 | 36.62 | 36.82 | 36.39 | 36.65 | 1,453,345 | +0.46(+1.27%) |
Apr 18, 2017 | 36.31 | 36.78 | 35.58 | 36.19 | 2,625,297 | -0.61(-1.65%) |
Apr 17, 2017 | 37.21 | 37.52 | 36.02 | 36.79 | 3,672,597 | -1.63(-4.23%) |
Apr 13, 2017 | 39.51 | 39.97 | 38.42 | 38.42 | 1,007,569 | -1.20(-3.04%) |
Apr 12, 2017 | 40.50 | 40.60 | 39.55 | 39.62 | 822,945 | -0.78(-1.94%) |
Apr 11, 2017 | 40.00 | 40.41 | 39.79 | 40.41 | 1,162,642 | +0.18(+0.44%) |
Apr 10, 2017 | 40.46 | 40.86 | 39.97 | 40.23 | 777,252 | -0.25(-0.61%) |
Apr 07, 2017 | 40.32 | 40.74 | 40.01 | 40.47 | 1,319,562 | -0.09(-0.23%) |
Apr 06, 2017 | 40.16 | 40.58 | 39.49 | 40.57 | 2,380,633 | +0.89(+2.24%) |
Apr 05, 2017 | 41.04 | 41.21 | 39.58 | 39.68 | 805,632 | -0.89(-2.19%) |
Apr 04, 2017 | 40.14 | 40.72 | 40.14 | 40.57 | 825,570 | +0.10(+0.25%) |
Apr 03, 2017 | 40.90 | 41.10 | 40.00 | 40.47 | 1,042,815 | -0.39(-0.96%) |
Mar 31, 2017 | 41.50 | 41.75 | 40.09 | 40.86 | 658,851 | -0.51(-1.24%) |
Mar 30, 2017 | 39.57 | 41.46 | 39.55 | 41.37 | 1,193,785 | +1.74(+4.39%) |
Mar 29, 2017 | 39.68 | 39.98 | 39.25 | 39.63 | 649,074 | -0.01(-0.02%) |
Mar 28, 2017 | 38.71 | 39.92 | 38.67 | 39.64 | 1,063,653 | +0.62(+1.59%) |
Mar 27, 2017 | 38.28 | 39.14 | 37.75 | 39.02 | 1,031,650 | -0.36(-0.92%) |
Mar 24, 2017 | 39.47 | 39.68 | 39.02 | 39.38 | 1,225,261 | +0.18(+0.47%) |
Mar 23, 2017 | 38.99 | 39.85 | 38.67 | 39.19 | 1,114,680 | +0.23(+0.59%) |
Mar 22, 2017 | 38.67 | 39.42 | 37.97 | 38.96 | 1,090,351 | -0.02(-0.04%) |
Mar 21, 2017 | 42.31 | 42.31 | 38.86 | 38.98 | 1,733,667 | -3.06(-7.28%) |
Mar 20, 2017 | 42.71 | 42.71 | 42.01 | 42.04 | 639,066 | -0.77(-1.81%) |
Mar 17, 2017 | 42.72 | 42.89 | 41.96 | 42.81 | 4,388,163 | +0.15(+0.36%) |
Mar 16, 2017 | 42.78 | 43.79 | 42.14 | 42.66 | 877,263 | +0.61(+1.46%) |
Mar 15, 2017 | 42.71 | 42.98 | 41.99 | 42.05 | 849,964 | -0.45(-1.07%) |
Mar 14, 2017 | 42.30 | 42.53 | 41.62 | 42.50 | 828,741 | -0.04(-0.09%) |
Mar 13, 2017 | 42.43 | 42.98 | 42.13 | 42.54 | 783,146 | +0.06(+0.14%) |
Mar 10, 2017 | 42.62 | 42.88 | 41.89 | 42.48 | 876,265 | -0.19(-0.45%) |
Mar 09, 2017 | 42.65 | 43.09 | 42.38 | 42.67 | 1,050,806 | +0.08(+0.18%) |
Mar 08, 2017 | 43.45 | 43.60 | 42.53 | 42.59 | 817,741 | -0.45(-1.05%) |
Mar 07, 2017 | 43.18 | 43.44 | 42.79 | 43.04 | 578,259 | -0.17(-0.39%) |
Mar 06, 2017 | 43.25 | 43.46 | 42.79 | 43.21 | 668,854 | -0.33(-0.76%) |
Mar 03, 2017 | 43.19 | 43.75 | 42.97 | 43.54 | 1,149,367 | +0.43(+1.00%) |
Mar 02, 2017 | 44.03 | 44.13 | 43.08 | 43.11 | 1,367,657 | -0.73(-1.66%) |
Mar 01, 2017 | 43.24 | 43.96 | 42.84 | 43.84 | 1,012,122 | +1.57(+3.72%) |
Feb 28, 2017 | 43.00 | 43.08 | 42.14 | 42.27 | 1,196,183 | -0.90(-2.08%) |
Feb 27, 2017 | 42.65 | 43.17 | 42.48 | 43.17 | 718,914 | +0.58(+1.37%) |
Feb 24, 2017 | 42.09 | 42.58 | 41.96 | 42.58 | 777,763 | -0.11(-0.25%) |
Feb 23, 2017 | 42.80 | 42.80 | 41.92 | 42.69 | 678,071 | +0.00(+0.00%) |
Feb 22, 2017 | 42.42 | 43.14 | 42.04 | 42.69 | 1,022,801 | +0.05(+0.13%) |
Feb 21, 2017 | 42.90 | 43.07 | 42.30 | 42.64 | 815,804 | +0.00(+0.00%) |
Feb 17, 2017 | 42.64 | 42.64 | 42.64 | 0 | -0.27(-0.63%) | |
Feb 16, 2017 | 43.01 | 43.11 | 42.42 | 42.91 | 611,490 | -0.12(-0.29%) |
Feb 15, 2017 | 43.26 | 43.41 | 42.83 | 43.03 | 732,179 | -0.02(-0.05%) |
Feb 14, 2017 | 42.32 | 43.12 | 42.04 | 43.05 | 601,976 | +0.75(+1.76%) |
Feb 13, 2017 | 42.42 | 42.73 | 41.93 | 42.31 | 727,758 | +0.19(+0.45%) |
Feb 10, 2017 | 42.39 | 42.39 | 41.56 | 42.12 | 553,030 | +0.11(+0.25%) |
Feb 09, 2017 | 41.52 | 42.28 | 41.49 | 42.01 | 496,528 | +0.69(+1.67%) |
Feb 08, 2017 | 41.70 | 41.70 | 40.89 | 41.32 | 553,090 | -0.57(-1.36%) |
Feb 07, 2017 | 42.18 | 42.44 | 41.47 | 41.89 | 575,068 | -0.18(-0.43%) |
Feb 06, 2017 | 41.85 | 42.47 | 41.70 | 42.07 | 411,396 | -0.22(-0.52%) |
Feb 03, 2017 | 41.82 | 42.45 | 41.65 | 42.29 | 693,777 | +1.14(+2.77%) |
Feb 02, 2017 | 41.48 | 41.55 | 40.92 | 41.15 | 914,405 | -0.75(-1.80%) |
Feb 01, 2017 | 42.63 | 43.17 | 41.71 | 41.90 | 648,700 | -0.22(-0.52%) |
Jan 31, 2017 | 41.87 | 42.29 | 41.73 | 42.12 | 810,741 | +0.17(+0.40%) |
Jan 30, 2017 | 42.13 | 42.14 | 41.12 | 41.96 | 919,128 | -0.61(-1.43%) |
Jan 27, 2017 | 43.27 | 43.35 | 42.40 | 42.57 | 568,387 | -0.70(-1.62%) |
Jan 26, 2017 | 42.58 | 43.39 | 42.24 | 43.27 | 1,619,387 | +0.76(+1.79%) |
Jan 25, 2017 | 42.04 | 42.57 | 41.85 | 42.50 | 737,094 | +0.96(+2.31%) |
Jan 24, 2017 | 40.84 | 41.68 | 40.73 | 41.55 | 720,780 | +0.87(+2.15%) |
Jan 23, 2017 | 40.59 | 41.04 | 40.31 | 40.67 | 549,894 | +0.02(+0.04%) |
Jan 20, 2017 | 40.41 | 40.98 | 40.35 | 40.66 | 623,010 | +0.33(+0.81%) |
Jan 19, 2017 | 40.98 | 40.98 | 39.76 | 40.33 | 1,120,630 | -0.39(-0.95%) |
Jan 18, 2017 | 40.68 | 40.77 | 40.12 | 40.72 | 1,103,345 | +0.30(+0.75%) |
Jan 17, 2017 | 41.60 | 41.71 | 40.38 | 40.41 | 625,899 | -1.72(-4.08%) |
Jan 13, 2017 | 42.13 | 42.13 | 42.13 | 0 | +0.67(+1.61%) | |
Jan 12, 2017 | 41.98 | 42.27 | 41.00 | 41.46 | 720,790 | -0.85(-2.01%) |
Jan 11, 2017 | 41.93 | 42.32 | 41.58 | 42.31 | 932,627 | +0.40(+0.96%) |
Jan 10, 2017 | 41.66 | 42.34 | 41.33 | 41.91 | 780,769 | +0.47(+1.14%) |
Jan 09, 2017 | 42.06 | 42.11 | 41.42 | 41.44 | 755,087 | -1.00(-2.35%) |
Jan 06, 2017 | 42.34 | 42.59 | 42.03 | 42.44 | 858,735 | +0.57(+1.36%) |
Jan 05, 2017 | 42.50 | 42.62 | 41.65 | 41.87 | 782,231 | -0.75(-1.75%) |
Jan 04, 2017 | 42.03 | 42.84 | 42.03 | 42.61 | 906,685 | +0.70(+1.67%) |
Jan 03, 2017 | 42.07 | 42.50 | 41.40 | 41.91 | 952,040 | +0.52(+1.25%) |
Dec 30, 2016 | 41.39 | 41.39 | 41.39 | 0 | +0.03(+0.07%) | |
Dec 29, 2016 | 41.46 | 42.01 | 41.01 | 41.36 | 402,501 | -0.02(-0.06%) |
Dec 28, 2016 | 42.06 | 42.09 | 41.23 | 41.39 | 438,565 | -0.55(-1.31%) |
Dec 27, 2016 | 42.11 | 42.27 | 41.67 | 41.93 | 457,801 | +0.08(+0.18%) |
Dec 23, 2016 | 41.86 | 41.86 | 41.86 | 0 | +0.03(+0.07%) | |
Dec 22, 2016 | 41.74 | 41.98 | 41.46 | 41.83 | 479,989 | +0.08(+0.20%) |
Dec 21, 2016 | 41.87 | 41.96 | 41.60 | 41.74 | 696,605 | -0.21(-0.51%) |
Dec 20, 2016 | 41.66 | 41.99 | 40.82 | 41.96 | 684,169 | +0.80(+1.94%) |
Dec 19, 2016 | 40.95 | 41.40 | 40.47 | 41.16 | 613,114 | +0.24(+0.58%) |
Dec 16, 2016 | 41.39 | 41.87 | 40.85 | 40.92 | 2,818,025 | -0.34(-0.83%) |
Dec 15, 2016 | 40.82 | 41.42 | 40.48 | 41.27 | 1,191,150 | +0.67(+1.65%) |
Dec 14, 2016 | 40.63 | 41.05 | 40.31 | 40.60 | 1,398,599 | -0.31(-0.76%) |
Dec 13, 2016 | 40.91 | 41.17 | 40.66 | 40.91 | 1,017,859 | +0.08(+0.19%) |
Dec 12, 2016 | 42.11 | 42.19 | 40.66 | 40.83 | 942,673 | -1.28(-3.03%) |
Dec 09, 2016 | 42.08 | 42.20 | 41.49 | 42.11 | 905,653 | +0.03(+0.07%) |
Dec 08, 2016 | 41.96 | 42.63 | 41.63 | 42.08 | 1,141,563 | +0.33(+0.78%) |
Dec 07, 2016 | 41.01 | 41.89 | 40.85 | 41.75 | 1,224,695 | +0.91(+2.23%) |
Dec 06, 2016 | 40.34 | 40.88 | 39.98 | 40.84 | 960,480 | +0.81(+2.01%) |
Dec 05, 2016 | 39.81 | 40.10 | 39.62 | 40.03 | 829,487 | +0.64(+1.62%) |
Dec 02, 2016 | 39.68 | 39.81 | 39.20 | 39.39 | 1,019,078 | -0.56(-1.39%) |
Dec 01, 2016 | 39.48 | 39.98 | 39.31 | 39.95 | 1,499,474 | +0.98(+2.52%) |
Nov 30, 2016 | 39.65 | 39.68 | 38.74 | 38.97 | 1,460,105 | -0.04(-0.10%) |
Nov 29, 2016 | 38.85 | 39.33 | 38.66 | 39.01 | 819,968 | +0.21(+0.53%) |
Nov 28, 2016 | 39.08 | 39.43 | 38.70 | 38.80 | 968,085 | -0.69(-1.75%) |
Nov 25, 2016 | 39.52 | 39.54 | 39.26 | 39.49 | 294,499 | -0.02(-0.04%) |
Nov 23, 2016 | 39.51 | 39.51 | 39.51 | 0 | +0.46(+1.17%) | |
Nov 22, 2016 | 38.48 | 39.09 | 38.44 | 39.05 | 938,939 | +0.82(+2.15%) |
Nov 21, 2016 | 38.59 | 38.59 | 38.01 | 38.23 | 1,077,443 | -0.03(-0.08%) |
Nov 18, 2016 | 38.54 | 38.67 | 38.24 | 38.26 | 1,641,968 | -0.19(-0.49%) |
Nov 17, 2016 | 38.57 | 38.88 | 38.03 | 38.45 | 1,059,527 | +0.08(+0.20%) |
Nov 16, 2016 | 38.03 | 38.78 | 37.95 | 38.38 | 1,151,677 | -0.17(-0.45%) |
Nov 15, 2016 | 38.34 | 38.61 | 37.08 | 38.55 | 1,896,514 | +0.37(+0.96%) |
Nov 14, 2016 | 37.18 | 39.37 | 37.07 | 38.19 | 2,247,576 | +1.01(+2.72%) |
Nov 11, 2016 | 36.31 | 37.26 | 36.03 | 37.17 | 1,417,950 | +0.75(+2.05%) |
Nov 10, 2016 | 34.97 | 36.65 | 34.88 | 36.43 | 2,756,238 | +1.98(+5.76%) |
Nov 09, 2016 | 32.81 | 34.63 | 32.81 | 34.44 | 2,111,253 | +2.25(+6.98%) |
Nov 08, 2016 | 32.46 | 32.46 | 31.97 | 32.20 | 823,066 | -0.41(-1.25%) |
Nov 07, 2016 | 32.31 | 32.71 | 32.05 | 32.60 | 968,485 | +1.11(+3.51%) |
Nov 04, 2016 | 31.38 | 31.81 | 31.05 | 31.50 | 879,150 | +0.13(+0.41%) |
Nov 03, 2016 | 31.35 | 31.64 | 31.21 | 31.37 | 985,104 | +0.12(+0.39%) |
Nov 02, 2016 | 31.96 | 32.06 | 31.22 | 31.25 | 1,419,024 | -0.98(-3.03%) |
Nov 01, 2016 | 32.86 | 33.03 | 31.86 | 32.23 | 821,965 | -0.41(-1.24%) |
Oct 31, 2016 | 32.64 | 32.78 | 32.40 | 32.63 | 742,449 | +0.13(+0.39%) |
Oct 28, 2016 | 32.56 | 32.94 | 32.37 | 32.50 | 654,270 | -0.39(-1.19%) |
Oct 27, 2016 | 33.05 | 33.05 | 32.66 | 32.90 | 949,258 | +0.16(+0.48%) |
Oct 26, 2016 | 32.60 | 32.94 | 32.50 | 32.74 | 835,586 | -0.02(-0.07%) |
Oct 25, 2016 | 32.82 | 33.05 | 32.62 | 32.76 | 883,310 | -0.17(-0.50%) |
Oct 24, 2016 | 32.23 | 32.97 | 32.19 | 32.93 | 1,297,212 | +0.82(+2.55%) |
Oct 21, 2016 | 31.42 | 32.15 | 31.42 | 32.11 | 1,259,109 | +0.57(+1.81%) |
Oct 20, 2016 | 31.29 | 31.62 | 31.11 | 31.53 | 1,505,190 | +0.05(+0.17%) |
Oct 19, 2016 | 31.30 | 31.59 | 31.15 | 31.48 | 1,764,702 | +0.41(+1.33%) |
Oct 18, 2016 | 31.74 | 31.77 | 30.91 | 31.07 | 1,805,794 | -0.12(-0.39%) |
Oct 17, 2016 | 31.40 | 31.62 | 31.11 | 31.19 | 838,765 | -0.29(-0.93%) |
Oct 14, 2016 | 31.61 | 31.89 | 31.29 | 31.48 | 761,368 | +0.32(+1.01%) |
Oct 13, 2016 | 31.99 | 32.38 | 31.06 | 31.17 | 1,063,948 | -1.20(-3.72%) |
Oct 12, 2016 | 32.62 | 32.85 | 32.23 | 32.37 | 1,159,426 | -0.22(-0.67%) |
Oct 11, 2016 | 32.71 | 33.02 | 32.21 | 32.59 | 893,977 | -0.20(-0.62%) |
Oct 10, 2016 | 32.81 | 33.28 | 32.56 | 32.79 | 730,942 | +0.20(+0.60%) |
Oct 07, 2016 | 32.67 | 32.76 | 32.29 | 32.59 | 1,073,237 | -0.09(-0.28%) |
Oct 06, 2016 | 32.92 | 32.99 | 32.44 | 32.68 | 757,116 | -0.14(-0.44%) |
Oct 05, 2016 | 32.34 | 33.19 | 32.21 | 32.83 | 929,583 | +0.74(+2.32%) |
Oct 04, 2016 | 31.69 | 32.09 | 31.55 | 32.08 | 1,391,168 | +0.17(+0.52%) |
Oct 03, 2016 | 32.05 | 32.28 | 31.79 | 31.92 | 702,512 | -0.35(-1.10%) |
Sep 30, 2016 | 32.02 | 32.47 | 31.78 | 32.27 | 758,034 | +0.37(+1.16%) |
Sep 29, 2016 | 32.46 | 32.57 | 31.67 | 31.90 | 640,152 | -0.50(-1.55%) |
Sep 28, 2016 | 32.12 | 32.42 | 31.81 | 32.41 | 575,353 | +0.50(+1.56%) |
Sep 27, 2016 | 31.38 | 31.93 | 31.02 | 31.91 | 704,054 | +0.39(+1.24%) |
Sep 26, 2016 | 32.03 | 32.03 | 31.49 | 31.52 | 628,133 | -0.77(-2.38%) |
Sep 23, 2016 | 32.11 | 32.57 | 32.11 | 32.29 | 966,160 | -0.02(-0.05%) |
Sep 22, 2016 | 32.37 | 32.38 | 32.16 | 32.30 | 878,523 | +0.18(+0.56%) |
Sep 21, 2016 | 32.12 | 32.36 | 31.79 | 32.12 | 563,161 | +0.25(+0.78%) |
Sep 20, 2016 | 32.21 | 32.23 | 31.87 | 31.87 | 1,001,744 | -0.02(-0.07%) |
Sep 19, 2016 | 32.26 | 32.58 | 31.71 | 31.90 | 798,248 | -0.15(-0.47%) |
Sep 16, 2016 | 32.01 | 32.23 | 31.89 | 32.05 | 2,535,574 | -0.11(-0.33%) |
Sep 15, 2016 | 31.49 | 32.17 | 31.36 | 32.15 | 1,038,133 | +0.68(+2.15%) |
Sep 14, 2016 | 31.78 | 31.95 | 31.41 | 31.47 | 622,373 | -0.33(-1.04%) |
Sep 13, 2016 | 31.93 | 31.96 | 31.38 | 31.80 | 896,655 | -0.48(-1.49%) |
Sep 12, 2016 | 31.95 | 32.33 | 31.56 | 32.29 | 993,451 | +0.14(+0.42%) |
Sep 09, 2016 | 32.44 | 32.85 | 32.08 | 32.15 | 1,499,438 | -0.38(-1.16%) |
Sep 08, 2016 | 32.41 | 32.63 | 32.23 | 32.53 | 810,637 | +0.15(+0.46%) |
Sep 07, 2016 | 32.03 | 32.47 | 31.97 | 32.38 | 1,352,542 | +0.29(+0.91%) |
Sep 06, 2016 | 32.87 | 32.90 | 31.95 | 32.08 | 934,401 | -0.71(-2.16%) |
Sep 02, 2016 | 32.59 | 32.79 | 32.79 | 32.79 | 851,651 | +0.35(+1.09%) |
Sep 01, 2016 | 32.77 | 32.99 | 32.26 | 32.44 | 1,280,342 | -0.14(-0.42%) |
Aug 31, 2016 | 32.39 | 32.79 | 32.17 | 32.57 | 1,822,592 | +0.28(+0.86%) |
Aug 30, 2016 | 31.92 | 32.29 | 31.80 | 32.29 | 1,407,934 | +0.44(+1.39%) |
Aug 29, 2016 | 31.54 | 32.06 | 31.38 | 31.85 | 1,398,394 | +0.38(+1.19%) |
Aug 26, 2016 | 31.78 | 32.02 | 31.28 | 31.47 | 1,912,636 | -0.18(-0.57%) |
Aug 25, 2016 | 31.62 | 31.80 | 31.48 | 31.65 | 1,546,154 | -0.03(-0.09%) |
Aug 24, 2016 | 31.71 | 31.86 | 31.65 | 31.68 | 525,884 | +0.03(+0.09%) |
Aug 23, 2016 | 31.77 | 31.94 | 31.65 | 31.65 | 997,667 | +0.07(+0.21%) |
Aug 22, 2016 | 31.54 | 31.59 | 31.20 | 31.59 | 1,424,828 | -0.11(-0.33%) |
Aug 19, 2016 | 31.63 | 31.87 | 31.38 | 31.69 | 566,884 | -0.03(-0.09%) |
Aug 18, 2016 | 31.57 | 31.77 | 31.26 | 31.72 | 558,176 | +0.17(+0.55%) |
Aug 17, 2016 | 31.50 | 31.84 | 31.48 | 31.55 | 635,975 | +0.05(+0.17%) |
Aug 16, 2016 | 31.41 | 31.80 | 31.21 | 31.50 | 489,600 | -0.13(-0.40%) |
Aug 15, 2016 | 31.01 | 31.69 | 31.00 | 31.62 | 478,439 | +0.74(+2.39%) |
Aug 12, 2016 | 30.71 | 30.91 | 30.53 | 30.89 | 395,058 | -0.05(-0.15%) |
Aug 11, 2016 | 31.01 | 31.17 | 30.73 | 30.93 | 583,947 | -0.03(-0.10%) |
Aug 10, 2016 | 31.58 | 31.71 | 30.90 | 30.96 | 764,713 | -0.63(-2.00%) |
Aug 09, 2016 | 31.55 | 31.74 | 31.46 | 31.59 | 602,266 | +0.01(+0.02%) |
Aug 08, 2016 | 31.77 | 31.86 | 31.33 | 31.59 | 767,903 | -0.04(-0.14%) |
Aug 05, 2016 | 30.76 | 31.63 | 30.76 | 31.63 | 985,723 | +1.26(+4.13%) |
Aug 04, 2016 | 30.28 | 30.78 | 30.27 | 30.38 | 395,403 | -0.08(-0.27%) |
Aug 03, 2016 | 29.93 | 30.46 | 29.83 | 30.46 | 502,088 | +0.65(+2.19%) |
Aug 02, 2016 | 30.11 | 30.39 | 29.73 | 29.80 | 660,341 | -0.36(-1.18%) |
Aug 01, 2016 | 30.86 | 30.94 | 30.01 | 30.16 | 1,036,865 | -0.56(-1.84%) |
Jul 29, 2016 | 30.68 | 31.10 | 30.55 | 30.72 | 1,085,878 | -0.01(-0.02%) |
Jul 28, 2016 | 30.75 | 30.84 | 30.43 | 30.73 | 683,546 | -0.07(-0.24%) |
Jul 27, 2016 | 30.69 | 31.17 | 30.66 | 30.81 | 1,195,266 | +0.19(+0.61%) |
Jul 26, 2016 | 30.29 | 30.75 | 30.13 | 30.62 | 668,447 | +0.27(+0.91%) |
Jul 25, 2016 | 30.45 | 30.62 | 30.22 | 30.35 | 680,941 | -0.22(-0.73%) |
Jul 22, 2016 | 30.21 | 30.66 | 29.91 | 30.57 | 690,719 | +0.45(+1.50%) |
Jul 21, 2016 | 30.47 | 30.47 | 30.02 | 30.12 | 919,918 | -0.27(-0.90%) |
Jul 20, 2016 | 30.41 | 30.45 | 29.94 | 30.39 | 784,004 | +0.24(+0.79%) |
Jul 19, 2016 | 29.75 | 30.44 | 29.72 | 30.15 | 1,306,992 | +0.19(+0.62%) |
Jul 18, 2016 | 30.26 | 30.26 | 29.92 | 29.97 | 1,725,173 | -0.66(-2.16%) |
Jul 15, 2016 | 31.19 | 31.19 | 30.58 | 30.63 | 1,212,795 | -0.36(-1.15%) |
Jul 14, 2016 | 31.19 | 31.28 | 30.82 | 30.98 | 867,954 | +0.45(+1.48%) |
Jul 13, 2016 | 30.61 | 30.82 | 30.26 | 30.53 | 796,433 | -0.11(-0.36%) |
Jul 12, 2016 | 30.20 | 30.69 | 30.16 | 30.64 | 1,024,300 | +0.89(+3.00%) |
Jul 11, 2016 | 29.51 | 29.89 | 29.38 | 29.75 | 1,375,218 | +0.57(+1.96%) |
Jul 08, 2016 | 29.20 | 29.57 | 29.13 | 29.18 | 1,526,977 | +0.42(+1.47%) |
Jul 07, 2016 | 28.45 | 29.08 | 28.45 | 28.76 | 1,259,108 | +0.62(+2.22%) |
Jul 05, 2016 | 28.89 | 28.89 | 27.91 | 28.13 | 1,154,746 | -1.17(-3.98%) |
Jul 01, 2016 | 29.32 | 29.30 | 29.30 | 29.30 | 943,819 | -0.26(-0.88%) |
Jun 30, 2016 | 28.68 | 29.57 | 28.36 | 29.56 | 1,757,159 | +1.03(+3.59%) |
Jun 29, 2016 | 27.94 | 28.54 | 27.89 | 28.53 | 1,283,020 | +1.07(+3.90%) |
Jun 28, 2016 | 27.03 | 27.54 | 26.75 | 27.46 | 1,877,418 | +0.83(+3.12%) |
Jun 27, 2016 | 27.97 | 28.09 | 26.42 | 26.63 | 1,581,691 | -1.64(-5.81%) |
Jun 24, 2016 | 28.67 | 29.18 | 28.24 | 28.27 | 2,413,780 | -2.50(-8.11%) |
Jun 23, 2016 | 30.09 | 30.80 | 30.09 | 30.77 | 802,393 | +1.23(+4.18%) |
Jun 22, 2016 | 29.39 | 30.11 | 29.39 | 29.54 | 1,025,656 | +0.15(+0.51%) |
Jun 21, 2016 | 29.23 | 29.44 | 28.86 | 29.39 | 881,156 | +0.24(+0.82%) |
Jun 20, 2016 | 29.16 | 29.77 | 28.95 | 29.15 | 858,002 | +0.59(+2.08%) |
Jun 17, 2016 | 28.73 | 29.08 | 28.32 | 28.56 | 2,734,107 | -0.05(-0.18%) |
Jun 16, 2016 | 28.76 | 28.76 | 28.09 | 28.61 | 993,473 | -0.37(-1.28%) |
Jun 15, 2016 | 28.67 | 29.39 | 28.67 | 28.98 | 909,027 | +0.35(+1.22%) |
Jun 14, 2016 | 29.52 | 29.79 | 28.54 | 28.63 | 791,466 | -0.97(-3.26%) |
Jun 13, 2016 | 29.80 | 29.99 | 29.51 | 29.60 | 1,023,805 | -0.44(-1.46%) |
Jun 10, 2016 | 30.17 | 30.35 | 29.83 | 30.03 | 779,089 | -0.50(-1.63%) |
Jun 09, 2016 | 30.96 | 30.96 | 30.25 | 30.53 | 1,006,903 | -0.29(-0.94%) |
Jun 08, 2016 | 30.81 | 30.95 | 30.69 | 30.82 | 511,943 | -0.04(-0.12%) |
Jun 07, 2016 | 30.75 | 31.01 | 30.46 | 30.86 | 854,393 | +0.11(+0.36%) |
Jun 06, 2016 | 30.44 | 30.92 | 30.19 | 30.75 | 887,427 | +0.45(+1.50%) |
Jun 03, 2016 | 30.76 | 30.97 | 29.51 | 30.29 | 883,193 | -0.95(-3.04%) |
Jun 02, 2016 | 31.07 | 31.25 | 30.75 | 31.25 | 673,959 | +0.10(+0.33%) |
Jun 01, 2016 | 30.71 | 31.19 | 30.44 | 31.14 | 565,472 | +0.17(+0.55%) |
May 31, 2016 | 31.27 | 31.31 | 30.78 | 30.97 | 751,026 | -0.06(-0.19%) |
May 27, 2016 | 30.74 | 31.03 | 31.03 | 31.03 | 814,487 | +0.42(+1.38%) |
May 26, 2016 | 30.98 | 31.11 | 30.52 | 30.61 | 992,695 | -0.33(-1.06%) |
May 25, 2016 | 30.46 | 31.07 | 30.35 | 30.93 | 990,280 | +0.67(+2.21%) |
May 24, 2016 | 29.80 | 30.35 | 29.67 | 30.26 | 921,506 | +0.74(+2.49%) |
May 23, 2016 | 29.59 | 29.80 | 29.14 | 29.53 | 577,804 | -0.08(-0.28%) |
May 20, 2016 | 29.45 | 29.90 | 29.45 | 29.61 | 959,322 | +0.18(+0.61%) |
May 19, 2016 | 29.28 | 29.95 | 29.13 | 29.43 | 1,174,849 | -0.10(-0.35%) |
May 18, 2016 | 28.21 | 29.66 | 28.19 | 29.54 | 1,195,857 | +1.26(+4.47%) |
May 17, 2016 | 28.11 | 28.72 | 27.74 | 28.27 | 1,344,372 | +0.16(+0.58%) |
May 16, 2016 | 27.46 | 28.27 | 27.36 | 28.11 | 903,387 | +0.53(+1.91%) |
May 13, 2016 | 28.41 | 28.76 | 27.49 | 27.58 | 1,023,329 | -0.82(-2.90%) |
May 12, 2016 | 28.58 | 28.95 | 27.90 | 28.41 | 1,033,821 | +0.03(+0.10%) |
May 11, 2016 | 28.42 | 28.77 | 28.24 | 28.38 | 1,208,048 | -0.22(-0.77%) |
May 10, 2016 | 28.32 | 28.74 | 28.13 | 28.60 | 822,025 | +0.55(+1.96%) |
May 09, 2016 | 28.06 | 28.33 | 27.81 | 28.05 | 724,563 | -0.13(-0.47%) |
May 06, 2016 | 27.69 | 28.18 | 27.63 | 28.18 | 944,780 | +0.19(+0.68%) |
May 05, 2016 | 28.05 | 28.26 | 27.69 | 27.99 | 1,051,509 | +0.00(+0.00%) |
May 04, 2016 | 28.30 | 28.60 | 27.63 | 27.99 | 1,003,289 | -0.64(-2.23%) |
May 03, 2016 | 29.23 | 29.59 | 28.27 | 28.63 | 1,088,822 | -0.98(-3.30%) |