Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.80 | 45.80 | 43.14 | 43.23 | 227,772 | -1.88(-4.16%) |
Apr 27, 2017 | 46.02 | 46.02 | 44.47 | 45.11 | 162,797 | -0.73(-1.60%) |
Apr 26, 2017 | 44.93 | 46.30 | 44.70 | 45.84 | 174,043 | +0.96(+2.14%) |
Apr 25, 2017 | 45.43 | 44.33 | 44.88 | 114,603 | +0.55(+1.24%) | |
Apr 24, 2017 | 43.92 | 44.51 | 43.83 | 44.33 | 175,565 | +1.60(+3.75%) |
Apr 21, 2017 | 43.09 | 43.35 | 41.67 | 42.73 | 205,226 | -0.41(-0.96%) |
Apr 20, 2017 | 42.18 | 43.23 | 41.86 | 43.14 | 149,357 | +1.05(+2.50%) |
Apr 19, 2017 | 42.09 | 42.59 | 41.86 | 42.09 | 127,865 | +0.23(+0.55%) |
Apr 18, 2017 | 41.40 | 42.09 | 41.19 | 41.86 | 100,443 | +0.00(+0.00%) |
Apr 17, 2017 | 41.58 | 41.90 | 41.12 | 41.86 | 104,345 | +0.60(+1.44%) |
Apr 13, 2017 | 41.67 | 41.95 | 41.26 | 41.26 | 107,586 | -0.60(-1.42%) |
Apr 12, 2017 | 42.64 | 42.64 | 41.86 | 41.86 | 106,123 | -0.69(-1.61%) |
Apr 11, 2017 | 41.95 | 42.87 | 41.81 | 42.54 | 101,391 | +0.41(+0.98%) |
Apr 10, 2017 | 42.50 | 42.67 | 41.63 | 42.13 | 97,792 | -0.27(-0.65%) |
Apr 07, 2017 | 41.95 | 42.54 | 41.86 | 42.41 | 132,679 | +0.18(+0.43%) |
Apr 06, 2017 | 41.49 | 42.36 | 41.45 | 42.22 | 145,458 | +0.50(+1.21%) |
Apr 05, 2017 | 42.59 | 42.68 | 41.72 | 41.72 | 188,359 | -0.46(-1.09%) |
Apr 04, 2017 | 41.63 | 42.27 | 41.63 | 42.18 | 93,015 | +0.37(+0.88%) |
Apr 03, 2017 | 42.09 | 42.27 | 41.17 | 41.81 | 116,280 | -0.27(-0.65%) |
Mar 31, 2017 | 42.27 | 42.59 | 41.81 | 42.09 | 169,350 | -0.32(-0.76%) |
Mar 30, 2017 | 41.22 | 42.45 | 41.22 | 42.41 | 116,264 | +1.19(+2.89%) |
Mar 29, 2017 | 41.08 | 41.12 | 40.85 | 41.22 | 70,245 | +0.00(+0.00%) |
Mar 28, 2017 | 40.94 | 41.45 | 40.58 | 41.22 | 118,001 | +0.05(+0.11%) |
Mar 27, 2017 | 40.25 | 41.40 | 39.75 | 41.17 | 115,337 | +0.14(+0.33%) |
Mar 24, 2017 | 41.03 | 41.35 | 40.90 | 41.03 | 166,025 | +0.23(+0.56%) |
Mar 23, 2017 | 40.07 | 40.94 | 39.93 | 40.80 | 155,972 | +0.64(+1.60%) |
Mar 22, 2017 | 40.03 | 40.48 | 39.71 | 40.16 | 166,343 | +0.00(+0.00%) |
Mar 21, 2017 | 42.50 | 42.66 | 40.12 | 40.16 | 271,417 | -2.20(-5.19%) |
Mar 20, 2017 | 43.00 | 43.00 | 42.27 | 42.36 | 177,533 | -0.46(-1.07%) |
Mar 17, 2017 | 42.13 | 42.87 | 41.95 | 42.82 | 277,929 | +0.69(+1.63%) |
Mar 16, 2017 | 41.77 | 42.13 | 41.54 | 42.13 | 107,919 | +0.55(+1.32%) |
Mar 15, 2017 | 41.58 | 41.70 | 41.17 | 41.58 | 79,562 | +0.14(+0.33%) |
Mar 14, 2017 | 40.99 | 41.58 | 40.71 | 41.45 | 80,784 | +0.23(+0.56%) |
Mar 13, 2017 | 41.26 | 41.58 | 41.03 | 41.22 | 90,510 | -0.05(-0.11%) |
Mar 10, 2017 | 41.99 | 42.18 | 40.80 | 41.26 | 79,817 | -0.32(-0.77%) |
Mar 09, 2017 | 41.72 | 42.13 | 41.35 | 41.58 | 80,532 | +0.05(+0.11%) |
Mar 08, 2017 | 42.18 | 42.81 | 41.54 | 41.54 | 88,725 | -0.37(-0.87%) |
Mar 07, 2017 | 41.81 | 42.91 | 41.49 | 41.90 | 108,035 | +0.27(+0.66%) |
Mar 06, 2017 | 41.54 | 41.86 | 41.35 | 41.63 | 82,053 | -0.32(-0.76%) |
Mar 03, 2017 | 41.67 | 42.73 | 41.58 | 41.95 | 73,172 | +0.18(+0.44%) |
Mar 02, 2017 | 42.73 | 42.91 | 41.63 | 41.77 | 103,825 | -1.05(-2.46%) |
Mar 01, 2017 | 42.54 | 43.19 | 42.54 | 42.82 | 105,972 | +1.05(+2.52%) |
Feb 28, 2017 | 42.22 | 42.32 | 41.58 | 41.77 | 127,553 | -0.78(-1.83%) |
Feb 27, 2017 | 42.68 | 42.96 | 41.77 | 42.54 | 62,194 | -0.14(-0.32%) |
Feb 24, 2017 | 42.59 | 43.14 | 42.32 | 42.68 | 74,930 | -0.41(-0.96%) |
Feb 23, 2017 | 43.14 | 44.15 | 42.41 | 43.09 | 85,848 | +0.05(+0.11%) |
Feb 22, 2017 | 42.18 | 43.28 | 41.67 | 43.05 | 254,568 | +0.73(+1.73%) |
Feb 21, 2017 | 42.32 | 42.50 | 42.13 | 42.32 | 84,851 | +0.14(+0.33%) |
Feb 17, 2017 | 42.18 | 42.18 | 42.18 | 0 | +0.09(+0.22%) | |
Feb 16, 2017 | 41.99 | 42.22 | 41.99 | 42.09 | 146,127 | -0.05(-0.11%) |
Feb 15, 2017 | 42.18 | 42.27 | 41.90 | 42.13 | 87,101 | +0.05(+0.11%) |
Feb 14, 2017 | 41.58 | 42.18 | 41.31 | 42.09 | 117,496 | +0.46(+1.10%) |
Feb 13, 2017 | 41.12 | 41.77 | 40.80 | 41.63 | 183,893 | +0.87(+2.13%) |
Feb 10, 2017 | 40.71 | 40.99 | 40.48 | 40.76 | 77,709 | +0.23(+0.57%) |
Feb 09, 2017 | 40.12 | 40.76 | 40.03 | 40.53 | 68,567 | +0.50(+1.26%) |
Feb 08, 2017 | 40.48 | 40.48 | 39.61 | 40.03 | 59,557 | -0.67(-1.64%) |
Feb 07, 2017 | 40.51 | 40.79 | 40.19 | 40.69 | 94,173 | +0.32(+0.79%) |
Feb 06, 2017 | 40.83 | 41.11 | 40.33 | 40.37 | 81,836 | -0.59(-1.45%) |
Feb 03, 2017 | 40.65 | 41.17 | 39.87 | 40.97 | 124,709 | +0.82(+2.05%) |
Feb 02, 2017 | 41.29 | 41.29 | 40.05 | 40.15 | 113,785 | -1.37(-3.30%) |
Feb 01, 2017 | 42.48 | 41.24 | 41.52 | 129,980 | +0.09(+0.22%) | |
Jan 31, 2017 | 40.92 | 41.61 | 40.47 | 41.43 | 143,278 | +0.41(+1.00%) |
Jan 30, 2017 | 41.43 | 41.43 | 40.74 | 41.01 | 342,965 | -0.27(-0.66%) |
Jan 27, 2017 | 41.65 | 42.71 | 41.15 | 41.29 | 169,742 | -0.91(-2.17%) |
Jan 26, 2017 | 42.20 | 42.61 | 42.07 | 42.20 | 99,711 | +0.05(+0.11%) |
Jan 25, 2017 | 42.52 | 42.75 | 41.47 | 42.16 | 106,212 | +0.05(+0.11%) |
Jan 24, 2017 | 41.15 | 42.20 | 40.81 | 42.11 | 146,423 | +1.14(+2.79%) |
Jan 23, 2017 | 40.97 | 41.43 | 40.72 | 40.97 | 79,621 | -0.14(-0.33%) |
Jan 20, 2017 | 40.51 | 41.27 | 40.01 | 41.11 | 165,000 | +0.69(+1.70%) |
Jan 19, 2017 | 40.97 | 41.11 | 40.10 | 40.42 | 124,962 | -0.41(-1.01%) |
Jan 18, 2017 | 40.42 | 41.11 | 40.12 | 40.83 | 141,708 | +0.64(+1.59%) |
Jan 17, 2017 | 41.11 | 41.15 | 40.19 | 40.19 | 99,305 | -1.23(-2.98%) |
Jan 13, 2017 | 41.43 | 41.43 | 41.43 | 0 | +0.11(+0.28%) | |
Jan 12, 2017 | 41.97 | 41.97 | 40.65 | 41.31 | 156,226 | -0.85(-2.01%) |
Jan 11, 2017 | 41.61 | 42.29 | 41.43 | 42.16 | 220,509 | +0.55(+1.32%) |
Jan 10, 2017 | 41.33 | 42.07 | 41.20 | 41.61 | 180,474 | +0.27(+0.66%) |
Jan 09, 2017 | 41.97 | 42.20 | 41.20 | 41.33 | 156,784 | -0.91(-2.16%) |
Jan 06, 2017 | 42.52 | 42.68 | 41.93 | 42.25 | 121,216 | +0.14(+0.33%) |
Jan 05, 2017 | 42.57 | 42.93 | 41.75 | 42.11 | 145,009 | -0.55(-1.29%) |
Jan 04, 2017 | 42.57 | 42.98 | 42.25 | 42.66 | 148,172 | +0.09(+0.21%) |
Jan 03, 2017 | 43.16 | 43.57 | 42.25 | 42.57 | 173,886 | +0.18(+0.43%) |
Dec 30, 2016 | 42.39 | 42.39 | 42.39 | 0 | -0.37(-0.86%) | |
Dec 29, 2016 | 42.57 | 43.03 | 42.25 | 42.75 | 71,703 | +0.18(+0.43%) |
Dec 28, 2016 | 42.84 | 43.57 | 42.43 | 42.57 | 87,765 | -0.14(-0.32%) |
Dec 27, 2016 | 42.29 | 42.75 | 42.20 | 42.71 | 138,050 | +0.59(+1.41%) |
Dec 23, 2016 | 42.11 | 42.11 | 42.11 | 0 | +0.09(+0.22%) | |
Dec 22, 2016 | 42.29 | 42.39 | 41.56 | 42.02 | 136,943 | -0.18(-0.43%) |
Dec 21, 2016 | 42.75 | 43.12 | 42.20 | 42.20 | 144,054 | +0.05(+0.11%) |
Dec 20, 2016 | 41.88 | 42.43 | 41.38 | 42.16 | 103,424 | +0.37(+0.88%) |
Dec 19, 2016 | 41.84 | 42.52 | 40.92 | 41.79 | 173,232 | +0.32(+0.77%) |
Dec 16, 2016 | 41.75 | 42.34 | 41.33 | 41.47 | 299,120 | -0.46(-1.09%) |
Dec 15, 2016 | 41.06 | 42.57 | 40.83 | 41.93 | 136,647 | +0.73(+1.78%) |
Dec 14, 2016 | 41.84 | 42.02 | 41.11 | 41.20 | 128,814 | -0.78(-1.85%) |
Dec 13, 2016 | 42.02 | 42.52 | 41.70 | 41.97 | 135,337 | +0.18(+0.44%) |
Dec 12, 2016 | 43.25 | 43.30 | 41.47 | 41.79 | 147,431 | -1.65(-3.79%) |
Dec 09, 2016 | 42.84 | 43.53 | 42.16 | 43.44 | 150,738 | +0.55(+1.28%) |
Dec 08, 2016 | 41.24 | 43.03 | 41.24 | 42.89 | 136,164 | +1.74(+4.22%) |
Dec 07, 2016 | 40.51 | 41.33 | 40.37 | 41.15 | 195,748 | +0.73(+1.81%) |
Dec 06, 2016 | 40.51 | 40.88 | 39.92 | 40.42 | 140,845 | +0.18(+0.45%) |
Dec 05, 2016 | 39.55 | 40.60 | 39.19 | 40.24 | 98,230 | +0.91(+2.33%) |
Dec 02, 2016 | 40.42 | 40.79 | 39.19 | 39.32 | 162,281 | -1.10(-2.71%) |
Dec 01, 2016 | 39.23 | 40.51 | 39.19 | 40.42 | 166,686 | +1.42(+3.63%) |
Nov 30, 2016 | 39.32 | 39.46 | 38.77 | 39.00 | 132,494 | +0.18(+0.47%) |
Nov 29, 2016 | 38.41 | 39.35 | 38.27 | 38.82 | 162,213 | +0.41(+1.07%) |
Nov 28, 2016 | 38.41 | 38.68 | 38.18 | 38.41 | 105,418 | -0.23(-0.59%) |
Nov 25, 2016 | 38.59 | 38.64 | 38.23 | 38.64 | 45,916 | +0.18(+0.48%) |
Nov 23, 2016 | 38.45 | 38.45 | 38.45 | 0 | +0.46(+1.20%) | |
Nov 22, 2016 | 37.72 | 38.23 | 37.54 | 38.00 | 143,427 | +0.32(+0.85%) |
Nov 21, 2016 | 37.72 | 38.04 | 37.17 | 37.68 | 145,516 | +0.14(+0.37%) |
Nov 18, 2016 | 37.17 | 37.59 | 36.46 | 37.54 | 99,019 | +0.46(+1.23%) |
Nov 17, 2016 | 36.81 | 37.54 | 36.81 | 37.08 | 149,880 | +0.14(+0.37%) |
Nov 16, 2016 | 36.85 | 37.31 | 36.67 | 36.94 | 181,690 | -0.32(-0.86%) |
Nov 15, 2016 | 37.22 | 37.49 | 35.98 | 37.27 | 144,042 | -0.05(-0.12%) |
Nov 14, 2016 | 36.85 | 38.27 | 36.85 | 37.31 | 229,715 | +0.73(+2.00%) |
Nov 11, 2016 | 35.98 | 36.58 | 35.62 | 36.58 | 268,417 | +0.55(+1.52%) |
Nov 10, 2016 | 34.11 | 36.17 | 33.61 | 36.03 | 310,093 | +2.29(+6.78%) |
Nov 09, 2016 | 32.42 | 33.84 | 30.80 | 33.74 | 226,571 | +1.46(+4.53%) |
Nov 08, 2016 | 32.33 | 32.53 | 32.19 | 32.28 | 122,871 | -0.03(-0.08%) |
Nov 07, 2016 | 32.40 | 32.67 | 32.24 | 32.31 | 132,345 | +0.23(+0.71%) |
Nov 04, 2016 | 31.85 | 32.31 | 31.67 | 32.08 | 167,248 | +0.32(+1.01%) |
Nov 03, 2016 | 31.53 | 31.85 | 31.53 | 31.76 | 89,438 | +0.27(+0.87%) |
Nov 02, 2016 | 31.49 | 31.81 | 31.40 | 31.49 | 311,350 | -0.27(-0.86%) |
Nov 01, 2016 | 32.13 | 32.35 | 31.58 | 31.76 | 140,338 | -0.23(-0.71%) |
Oct 31, 2016 | 31.40 | 32.86 | 30.76 | 31.99 | 267,515 | +1.46(+4.78%) |
Oct 28, 2016 | 31.12 | 31.58 | 29.11 | 30.53 | 252,474 | -1.55(-4.84%) |
Oct 27, 2016 | 32.45 | 32.72 | 31.76 | 32.08 | 87,559 | -0.14(-0.42%) |
Oct 26, 2016 | 32.76 | 32.99 | 32.17 | 32.22 | 101,034 | -0.73(-2.22%) |
Oct 25, 2016 | 33.22 | 33.36 | 32.72 | 32.95 | 80,302 | -0.27(-0.82%) |
Oct 24, 2016 | 32.67 | 33.54 | 32.67 | 33.22 | 127,262 | +0.83(+2.56%) |
Oct 21, 2016 | 32.36 | 32.80 | 32.30 | 32.39 | 54,314 | -0.26(-0.78%) |
Oct 20, 2016 | 32.75 | 33.05 | 32.64 | 32.65 | 61,882 | -0.23(-0.69%) |
Oct 19, 2016 | 32.85 | 33.09 | 32.66 | 32.87 | 94,348 | +0.18(+0.56%) |
Oct 18, 2016 | 32.96 | 32.96 | 32.64 | 32.69 | 73,555 | +0.00(+0.00%) |
Oct 17, 2016 | 32.75 | 32.83 | 32.56 | 32.69 | 66,610 | -0.03(-0.08%) |
Oct 14, 2016 | 32.38 | 32.82 | 32.38 | 32.72 | 74,251 | +0.58(+1.82%) |
Oct 13, 2016 | 32.43 | 32.43 | 31.86 | 32.14 | 147,956 | -0.47(-1.46%) |
Oct 12, 2016 | 32.87 | 33.16 | 32.47 | 32.61 | 190,498 | -0.22(-0.67%) |
Oct 11, 2016 | 32.97 | 33.16 | 32.60 | 32.83 | 208,397 | -0.26(-0.77%) |
Oct 10, 2016 | 33.00 | 33.53 | 33.00 | 33.08 | 59,617 | -0.01(-0.03%) |
Oct 07, 2016 | 33.04 | 33.17 | 32.66 | 33.09 | 93,324 | +0.09(+0.28%) |
Oct 06, 2016 | 33.13 | 33.18 | 32.82 | 33.00 | 52,543 | -0.20(-0.60%) |
Oct 05, 2016 | 33.00 | 33.49 | 32.93 | 33.20 | 160,696 | +0.40(+1.22%) |
Oct 04, 2016 | 32.95 | 33.07 | 32.74 | 32.80 | 133,102 | -0.07(-0.22%) |
Oct 03, 2016 | 33.07 | 33.21 | 32.82 | 32.87 | 77,622 | -0.43(-1.29%) |
Sep 30, 2016 | 33.38 | 34.18 | 33.18 | 33.30 | 193,527 | +0.21(+0.63%) |
Sep 29, 2016 | 33.43 | 33.66 | 33.08 | 33.09 | 73,664 | -0.50(-1.49%) |
Sep 28, 2016 | 33.22 | 33.65 | 33.11 | 33.60 | 236,603 | +0.38(+1.15%) |
Sep 27, 2016 | 32.81 | 33.27 | 32.75 | 33.21 | 98,597 | +0.38(+1.17%) |
Sep 26, 2016 | 33.01 | 33.03 | 32.71 | 32.83 | 101,665 | -0.19(-0.58%) |
Sep 23, 2016 | 33.14 | 33.42 | 32.90 | 33.02 | 88,919 | -0.38(-1.15%) |
Sep 22, 2016 | 33.36 | 33.56 | 33.11 | 33.40 | 135,816 | +0.29(+0.88%) |
Sep 21, 2016 | 33.64 | 33.80 | 32.88 | 33.11 | 192,078 | -0.36(-1.06%) |
Sep 20, 2016 | 33.56 | 33.66 | 33.35 | 33.47 | 132,262 | -0.01(-0.03%) |
Sep 19, 2016 | 33.34 | 33.71 | 33.29 | 33.48 | 71,610 | +0.04(+0.11%) |
Sep 16, 2016 | 33.54 | 33.62 | 33.04 | 33.44 | 180,339 | -0.20(-0.60%) |
Sep 15, 2016 | 33.22 | 33.77 | 33.01 | 33.64 | 147,016 | +0.49(+1.49%) |
Sep 14, 2016 | 33.59 | 33.74 | 33.13 | 33.15 | 144,547 | -0.32(-0.95%) |
Sep 13, 2016 | 33.91 | 33.99 | 33.31 | 33.47 | 99,169 | -0.64(-1.87%) |
Sep 12, 2016 | 33.74 | 34.17 | 33.50 | 34.11 | 125,801 | +0.35(+1.03%) |
Sep 09, 2016 | 34.61 | 34.68 | 33.71 | 33.76 | 309,863 | -1.00(-2.89%) |
Sep 08, 2016 | 34.85 | 35.08 | 34.56 | 34.76 | 128,725 | -0.10(-0.29%) |
Sep 07, 2016 | 34.88 | 34.96 | 34.75 | 34.86 | 136,811 | +0.01(+0.03%) |
Sep 06, 2016 | 35.25 | 35.48 | 34.64 | 34.85 | 118,293 | -0.54(-1.52%) |
Sep 02, 2016 | 35.17 | 35.39 | 35.39 | 35.39 | 88,969 | +0.25(+0.70%) |
Sep 01, 2016 | 35.61 | 35.69 | 34.83 | 35.15 | 115,472 | -0.36(-1.00%) |
Aug 31, 2016 | 34.72 | 35.82 | 34.72 | 35.50 | 336,726 | +0.78(+2.23%) |
Aug 30, 2016 | 34.44 | 34.85 | 34.40 | 34.73 | 237,381 | +0.29(+0.85%) |
Aug 29, 2016 | 34.66 | 35.07 | 34.37 | 34.44 | 157,432 | -0.30(-0.87%) |
Aug 26, 2016 | 34.77 | 34.86 | 34.35 | 34.74 | 92,222 | +0.05(+0.13%) |
Aug 25, 2016 | 34.22 | 34.80 | 34.22 | 34.69 | 78,751 | +0.11(+0.32%) |
Aug 24, 2016 | 34.45 | 34.64 | 34.32 | 34.58 | 60,008 | +0.08(+0.24%) |
Aug 23, 2016 | 34.58 | 34.77 | 34.34 | 34.50 | 63,178 | -0.13(-0.37%) |
Aug 22, 2016 | 34.59 | 34.69 | 34.31 | 34.63 | 82,234 | +0.05(+0.13%) |
Aug 19, 2016 | 34.33 | 34.59 | 34.25 | 34.58 | 134,783 | +0.23(+0.66%) |
Aug 18, 2016 | 34.25 | 34.44 | 34.12 | 34.35 | 54,717 | +0.14(+0.40%) |
Aug 17, 2016 | 33.95 | 34.25 | 33.94 | 34.22 | 67,314 | +0.26(+0.78%) |
Aug 16, 2016 | 33.98 | 34.28 | 33.84 | 33.95 | 138,747 | -0.10(-0.29%) |
Aug 15, 2016 | 33.63 | 34.06 | 33.62 | 34.05 | 100,556 | +0.38(+1.14%) |
Aug 12, 2016 | 33.53 | 33.67 | 33.29 | 33.67 | 105,255 | -0.05(-0.14%) |
Aug 11, 2016 | 33.34 | 33.81 | 33.31 | 33.71 | 133,030 | +0.49(+1.48%) |
Aug 10, 2016 | 32.95 | 33.35 | 32.68 | 33.22 | 126,282 | +0.11(+0.33%) |
Aug 09, 2016 | 32.99 | 33.22 | 32.89 | 33.11 | 99,266 | +0.13(+0.39%) |
Aug 08, 2016 | 33.01 | 33.02 | 32.67 | 32.99 | 53,557 | -0.04(-0.11%) |
Aug 05, 2016 | 32.14 | 33.25 | 31.88 | 33.02 | 188,213 | +1.20(+3.78%) |
Aug 04, 2016 | 31.80 | 31.98 | 31.58 | 31.82 | 79,712 | +0.12(+0.37%) |
Aug 03, 2016 | 31.40 | 31.79 | 31.31 | 31.70 | 63,573 | +0.32(+1.02%) |
Aug 02, 2016 | 32.02 | 32.09 | 31.38 | 31.38 | 58,840 | -0.65(-2.02%) |
Aug 01, 2016 | 32.15 | 32.45 | 31.83 | 32.03 | 94,331 | -0.04(-0.11%) |
Jul 29, 2016 | 31.64 | 32.22 | 30.71 | 32.07 | 89,341 | +0.80(+2.56%) |
Jul 28, 2016 | 31.23 | 31.55 | 30.84 | 31.26 | 41,235 | -0.25(-0.78%) |
Jul 27, 2016 | 31.41 | 31.69 | 31.13 | 31.51 | 47,282 | +0.09(+0.29%) |
Jul 26, 2016 | 31.37 | 31.83 | 30.74 | 31.42 | 245,574 | -0.01(-0.03%) |
Jul 25, 2016 | 31.65 | 31.65 | 31.30 | 31.43 | 43,248 | -0.26(-0.81%) |
Jul 22, 2016 | 30.53 | 31.88 | 30.51 | 31.68 | 90,180 | +0.87(+2.81%) |
Jul 21, 2016 | 31.44 | 31.44 | 30.73 | 30.82 | 60,475 | -0.63(-2.00%) |
Jul 20, 2016 | 31.61 | 31.75 | 31.31 | 31.45 | 55,059 | -0.15(-0.49%) |
Jul 19, 2016 | 31.55 | 32.02 | 31.55 | 31.60 | 76,321 | +0.05(+0.14%) |
Jul 18, 2016 | 31.83 | 32.07 | 31.55 | 31.55 | 113,797 | -0.33(-1.03%) |
Jul 15, 2016 | 31.93 | 32.35 | 31.58 | 31.88 | 65,224 | +0.16(+0.52%) |
Jul 14, 2016 | 31.55 | 32.20 | 31.53 | 31.72 | 121,147 | +0.36(+1.13%) |
Jul 13, 2016 | 31.55 | 31.77 | 31.25 | 31.36 | 57,389 | -0.19(-0.61%) |
Jul 12, 2016 | 30.79 | 31.76 | 30.79 | 31.55 | 173,064 | +0.98(+3.22%) |
Jul 11, 2016 | 30.42 | 30.66 | 30.21 | 30.57 | 89,439 | +0.26(+0.87%) |
Jul 08, 2016 | 30.08 | 30.40 | 29.69 | 30.31 | 110,201 | +0.62(+2.09%) |
Jul 07, 2016 | 29.25 | 29.77 | 29.25 | 29.69 | 81,368 | +0.72(+2.49%) |
Jul 05, 2016 | 28.89 | 29.08 | 28.68 | 28.97 | 141,754 | -0.14(-0.47%) |
Jul 01, 2016 | 29.24 | 29.10 | 29.10 | 29.10 | 170,983 | -0.23(-0.78%) |
Jun 30, 2016 | 28.82 | 29.36 | 28.44 | 29.33 | 116,375 | +0.68(+2.39%) |
Jun 29, 2016 | 28.39 | 28.71 | 28.27 | 28.65 | 86,188 | +0.46(+1.65%) |
Jun 28, 2016 | 28.43 | 28.46 | 27.85 | 28.18 | 129,244 | +0.11(+0.39%) |
Jun 27, 2016 | 28.65 | 28.65 | 27.93 | 28.07 | 154,450 | -0.75(-2.59%) |
Jun 24, 2016 | 29.27 | 29.78 | 28.64 | 28.82 | 340,743 | -1.86(-6.06%) |
Jun 23, 2016 | 30.53 | 31.04 | 30.30 | 30.68 | 149,297 | +0.54(+1.78%) |
Jun 22, 2016 | 30.25 | 30.67 | 30.13 | 30.14 | 103,702 | -0.14(-0.45%) |
Jun 21, 2016 | 30.38 | 30.51 | 29.97 | 30.28 | 75,973 | -0.25(-0.81%) |
Jun 20, 2016 | 29.90 | 30.79 | 29.90 | 30.53 | 173,350 | +0.84(+2.82%) |
Jun 17, 2016 | 30.51 | 30.51 | 29.59 | 29.69 | 458,902 | -0.72(-2.37%) |
Jun 16, 2016 | 30.73 | 30.74 | 30.27 | 30.41 | 122,967 | -0.59(-1.91%) |
Jun 15, 2016 | 31.28 | 31.51 | 30.99 | 31.00 | 94,015 | -0.26(-0.85%) |
Jun 14, 2016 | 31.79 | 32.06 | 31.15 | 31.26 | 89,651 | -0.69(-2.17%) |
Jun 13, 2016 | 32.94 | 33.00 | 31.82 | 31.96 | 224,293 | -1.22(-3.68%) |
Jun 10, 2016 | 32.80 | 33.30 | 32.74 | 33.18 | 104,583 | +0.19(+0.58%) |
Jun 09, 2016 | 33.52 | 33.52 | 32.78 | 32.99 | 79,861 | -0.62(-1.84%) |
Jun 08, 2016 | 32.80 | 33.81 | 32.75 | 33.60 | 132,527 | +0.81(+2.47%) |
Jun 07, 2016 | 32.87 | 33.05 | 32.63 | 32.79 | 47,742 | -0.03(-0.08%) |
Jun 06, 2016 | 32.42 | 33.09 | 32.42 | 32.82 | 102,056 | +0.35(+1.07%) |
Jun 03, 2016 | 32.81 | 33.09 | 31.76 | 32.48 | 85,182 | -0.46(-1.38%) |
Jun 02, 2016 | 32.74 | 32.97 | 32.27 | 32.93 | 106,247 | +0.16(+0.50%) |
Jun 01, 2016 | 32.17 | 32.84 | 32.07 | 32.77 | 99,872 | +0.45(+1.38%) |
May 31, 2016 | 33.15 | 33.37 | 32.22 | 32.32 | 195,676 | -0.82(-2.47%) |
May 27, 2016 | 32.31 | 33.14 | 33.14 | 33.14 | 162,862 | +0.97(+3.03%) |
May 26, 2016 | 32.34 | 32.56 | 31.92 | 32.17 | 154,272 | -0.17(-0.54%) |
May 25, 2016 | 32.48 | 32.77 | 32.19 | 32.34 | 98,927 | -0.05(-0.14%) |
May 24, 2016 | 31.72 | 32.51 | 31.72 | 32.38 | 92,968 | +0.87(+2.78%) |
May 23, 2016 | 31.34 | 31.65 | 31.14 | 31.51 | 44,735 | +0.08(+0.26%) |
May 20, 2016 | 31.51 | 31.76 | 31.02 | 31.43 | 91,863 | +0.07(+0.23%) |
May 19, 2016 | 31.91 | 31.91 | 30.87 | 31.35 | 83,111 | -0.54(-1.69%) |
May 18, 2016 | 31.04 | 31.89 | 31.04 | 31.89 | 136,089 | +0.79(+2.55%) |
May 17, 2016 | 31.70 | 31.80 | 30.93 | 31.10 | 174,328 | -0.57(-1.81%) |
May 16, 2016 | 30.95 | 31.74 | 30.94 | 31.67 | 121,343 | +0.80(+2.60%) |
May 13, 2016 | 30.73 | 30.85 | 30.57 | 30.87 | 73,528 | +0.02(+0.06%) |
May 12, 2016 | 30.71 | 31.05 | 30.71 | 30.85 | 110,474 | +0.42(+1.38%) |
May 11, 2016 | 30.63 | 30.75 | 30.32 | 30.43 | 73,930 | -0.34(-1.10%) |
May 10, 2016 | 30.75 | 30.96 | 30.35 | 30.77 | 49,992 | +0.18(+0.59%) |
May 09, 2016 | 30.61 | 30.91 | 30.34 | 30.59 | 56,183 | -0.06(-0.21%) |
May 06, 2016 | 30.36 | 30.77 | 30.14 | 30.65 | 77,927 | +0.25(+0.81%) |
May 05, 2016 | 30.83 | 30.93 | 30.33 | 30.41 | 54,455 | -0.44(-1.42%) |
May 04, 2016 | 30.72 | 31.02 | 30.45 | 30.84 | 93,553 | -0.07(-0.24%) |
May 03, 2016 | 30.95 | 31.37 | 30.50 | 30.92 | 80,605 | -0.45(-1.42%) |