Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.22 | 34.27 | 33.47 | 33.47 | 58,075 | -0.43(-1.27%) |
Apr 27, 2017 | 34.38 | 34.50 | 33.19 | 33.90 | 57,946 | -0.98(-2.82%) |
Apr 26, 2017 | 34.49 | 35.39 | 34.49 | 34.89 | 35,561 | +0.16(+0.46%) |
Apr 25, 2017 | 34.46 | 34.74 | 34.25 | 34.72 | 91,809 | +0.47(+1.38%) |
Apr 24, 2017 | 34.61 | 34.64 | 34.24 | 34.25 | 33,398 | +0.01(+0.03%) |
Apr 21, 2017 | 34.52 | 34.52 | 33.98 | 34.24 | 52,938 | -0.53(-1.51%) |
Apr 20, 2017 | 34.87 | 35.08 | 34.75 | 34.77 | 32,998 | +0.04(+0.10%) |
Apr 19, 2017 | 35.77 | 35.77 | 34.64 | 34.74 | 22,431 | -0.89(-2.49%) |
Apr 18, 2017 | 35.53 | 35.97 | 35.44 | 35.62 | 16,446 | -0.19(-0.54%) |
Apr 17, 2017 | 35.81 | 35.91 | 35.57 | 35.82 | 22,280 | +0.04(+0.10%) |
Apr 13, 2017 | 36.69 | 36.69 | 35.71 | 35.78 | 32,016 | -0.96(-2.60%) |
Apr 12, 2017 | 37.40 | 37.68 | 36.64 | 36.74 | 13,276 | -0.74(-1.97%) |
Apr 11, 2017 | 37.46 | 37.50 | 36.90 | 37.47 | 18,920 | -0.04(-0.12%) |
Apr 10, 2017 | 37.12 | 37.62 | 37.06 | 37.52 | 19,959 | +0.61(+1.64%) |
Apr 07, 2017 | 37.33 | 37.33 | 36.91 | 36.91 | 18,666 | -0.32(-0.87%) |
Apr 06, 2017 | 36.89 | 37.25 | 36.86 | 37.24 | 23,917 | +0.55(+1.51%) |
Apr 05, 2017 | 37.27 | 37.82 | 36.58 | 36.68 | 107,737 | -0.10(-0.26%) |
Apr 04, 2017 | 36.63 | 36.79 | 36.37 | 36.78 | 14,996 | +0.24(+0.65%) |
Apr 03, 2017 | 37.04 | 37.21 | 36.31 | 36.54 | 73,641 | -0.40(-1.09%) |
Mar 31, 2017 | 36.57 | 37.04 | 36.57 | 36.95 | 21,917 | +0.33(+0.91%) |
Mar 30, 2017 | 36.97 | 37.08 | 36.58 | 36.61 | 45,554 | -0.13(-0.36%) |
Mar 29, 2017 | 35.97 | 36.80 | 35.95 | 36.75 | 19,215 | +0.71(+1.97%) |
Mar 28, 2017 | 35.32 | 36.10 | 35.19 | 36.03 | 30,408 | +0.85(+2.42%) |
Mar 27, 2017 | 35.17 | 35.26 | 34.87 | 35.18 | 32,346 | -0.30(-0.84%) |
Mar 24, 2017 | 35.72 | 36.00 | 35.41 | 35.48 | 34,535 | -0.21(-0.59%) |
Mar 23, 2017 | 35.62 | 35.92 | 35.48 | 35.69 | 56,005 | -0.09(-0.24%) |
Mar 22, 2017 | 35.73 | 35.88 | 35.45 | 35.78 | 32,722 | -0.18(-0.49%) |
Mar 21, 2017 | 36.49 | 36.49 | 35.76 | 35.95 | 36,260 | -0.37(-1.03%) |
Mar 20, 2017 | 36.21 | 36.35 | 35.82 | 36.33 | 29,535 | -0.18(-0.49%) |
Mar 17, 2017 | 36.70 | 36.86 | 36.44 | 36.51 | 44,065 | -0.08(-0.22%) |
Mar 16, 2017 | 36.95 | 36.95 | 36.37 | 36.58 | 46,073 | -0.24(-0.64%) |
Mar 15, 2017 | 36.05 | 36.94 | 35.89 | 36.82 | 148,467 | +1.16(+3.24%) |
Mar 14, 2017 | 35.86 | 35.86 | 34.95 | 35.66 | 49,948 | -0.62(-1.71%) |
Mar 13, 2017 | 36.27 | 36.53 | 36.09 | 36.29 | 28,220 | +0.04(+0.12%) |
Mar 10, 2017 | 36.54 | 36.71 | 35.95 | 36.24 | 28,832 | +0.07(+0.19%) |
Mar 09, 2017 | 36.23 | 36.30 | 35.50 | 36.17 | 178,916 | -0.34(-0.94%) |
Mar 08, 2017 | 37.48 | 37.74 | 36.44 | 36.51 | 110,836 | -1.23(-3.27%) |
Mar 07, 2017 | 38.45 | 38.51 | 37.70 | 37.75 | 50,273 | -0.45(-1.17%) |
Mar 06, 2017 | 38.17 | 38.26 | 37.81 | 38.20 | 48,752 | -0.22(-0.57%) |
Mar 03, 2017 | 38.76 | 38.93 | 38.35 | 38.42 | 137,619 | -0.23(-0.58%) |
Mar 02, 2017 | 39.23 | 39.38 | 38.64 | 38.64 | 45,767 | -0.92(-2.32%) |
Mar 01, 2017 | 38.82 | 39.76 | 38.82 | 39.56 | 79,372 | +1.07(+2.78%) |
Feb 28, 2017 | 38.79 | 38.90 | 38.40 | 38.49 | 105,728 | -0.60(-1.52%) |
Feb 27, 2017 | 38.42 | 39.40 | 38.28 | 39.09 | 41,132 | +0.72(+1.87%) |
Feb 24, 2017 | 38.34 | 38.66 | 38.19 | 38.37 | 195,972 | -0.51(-1.31%) |
Feb 23, 2017 | 39.31 | 39.31 | 38.61 | 38.88 | 28,028 | +0.11(+0.29%) |
Feb 22, 2017 | 39.12 | 39.12 | 38.72 | 38.77 | 31,860 | -0.52(-1.32%) |
Feb 21, 2017 | 39.25 | 39.55 | 39.25 | 39.28 | 40,562 | +0.39(+1.01%) |
Feb 17, 2017 | 38.89 | 38.89 | 38.89 | 0 | -0.48(-1.22%) | |
Feb 16, 2017 | 40.11 | 40.11 | 39.27 | 39.37 | 30,672 | -0.66(-1.64%) |
Feb 15, 2017 | 40.32 | 40.44 | 39.84 | 40.03 | 32,490 | -0.51(-1.25%) |
Feb 14, 2017 | 40.07 | 40.55 | 39.85 | 40.53 | 41,505 | +0.63(+1.58%) |
Feb 13, 2017 | 39.76 | 40.07 | 39.59 | 39.90 | 178,833 | +0.09(+0.22%) |
Feb 10, 2017 | 39.87 | 40.28 | 39.76 | 39.82 | 39,706 | +0.38(+0.95%) |
Feb 09, 2017 | 39.35 | 39.70 | 39.33 | 39.44 | 30,560 | +0.32(+0.81%) |
Feb 08, 2017 | 38.86 | 39.15 | 38.20 | 39.12 | 65,889 | -0.04(-0.09%) |
Feb 07, 2017 | 39.51 | 39.75 | 38.92 | 39.16 | 158,341 | -0.45(-1.13%) |
Feb 06, 2017 | 40.47 | 40.47 | 39.54 | 39.61 | 32,425 | -0.87(-2.14%) |
Feb 03, 2017 | 39.86 | 40.61 | 39.83 | 40.47 | 32,211 | +0.71(+1.78%) |
Feb 02, 2017 | 40.23 | 40.23 | 39.55 | 39.76 | 114,089 | -0.26(-0.66%) |
Feb 01, 2017 | 40.39 | 40.45 | 39.60 | 40.03 | 65,566 | +0.02(+0.04%) |
Jan 31, 2017 | 39.83 | 40.04 | 39.38 | 40.01 | 42,910 | +0.44(+1.11%) |
Jan 30, 2017 | 40.81 | 40.81 | 39.25 | 39.57 | 132,457 | -1.26(-3.09%) |
Jan 27, 2017 | 41.24 | 41.24 | 40.64 | 40.83 | 82,273 | -0.40(-0.98%) |
Jan 26, 2017 | 41.86 | 41.86 | 41.13 | 41.24 | 68,990 | -0.35(-0.84%) |
Jan 25, 2017 | 41.01 | 41.65 | 41.01 | 41.59 | 60,758 | +0.80(+1.96%) |
Jan 24, 2017 | 40.45 | 40.99 | 40.12 | 40.78 | 157,181 | +0.68(+1.70%) |
Jan 23, 2017 | 40.86 | 40.86 | 39.72 | 40.10 | 82,772 | -0.95(-2.31%) |
Jan 20, 2017 | 41.01 | 41.32 | 40.94 | 41.05 | 55,422 | +0.34(+0.84%) |
Jan 19, 2017 | 40.90 | 41.06 | 40.63 | 40.71 | 92,418 | -0.17(-0.41%) |
Jan 18, 2017 | 40.70 | 41.01 | 40.55 | 40.88 | 102,412 | -0.12(-0.30%) |
Jan 17, 2017 | 40.89 | 41.08 | 40.59 | 41.00 | 38,604 | +0.39(+0.95%) |
Jan 13, 2017 | 40.61 | 40.61 | 40.61 | 0 | -0.52(-1.26%) | |
Jan 12, 2017 | 41.73 | 41.73 | 40.81 | 41.13 | 47,891 | -0.32(-0.78%) |
Jan 11, 2017 | 41.03 | 41.55 | 40.85 | 41.45 | 64,909 | +0.65(+1.59%) |
Jan 10, 2017 | 41.21 | 41.24 | 40.72 | 40.81 | 66,496 | -0.40(-0.98%) |
Jan 09, 2017 | 41.51 | 41.56 | 41.09 | 41.21 | 47,015 | -0.56(-1.34%) |
Jan 06, 2017 | 41.50 | 41.89 | 41.14 | 41.77 | 32,902 | +0.37(+0.89%) |
Jan 05, 2017 | 41.34 | 41.66 | 41.07 | 41.40 | 96,333 | +0.07(+0.17%) |
Jan 04, 2017 | 40.74 | 41.40 | 40.65 | 41.33 | 31,508 | +0.72(+1.77%) |
Jan 03, 2017 | 40.44 | 41.11 | 40.04 | 40.61 | 116,730 | +0.81(+2.02%) |
Dec 30, 2016 | 39.81 | 39.81 | 39.81 | 0 | +0.02(+0.04%) | |
Dec 29, 2016 | 39.90 | 40.07 | 39.62 | 39.79 | 163,521 | -0.18(-0.44%) |
Dec 28, 2016 | 40.69 | 40.69 | 39.90 | 39.97 | 15,004 | -0.67(-1.66%) |
Dec 27, 2016 | 40.46 | 40.81 | 40.37 | 40.64 | 70,665 | +0.42(+1.05%) |
Dec 23, 2016 | 40.22 | 40.22 | 40.22 | 0 | -0.24(-0.58%) | |
Dec 22, 2016 | 40.65 | 40.65 | 40.41 | 40.46 | 24,144 | -0.07(-0.17%) |
Dec 21, 2016 | 40.57 | 40.68 | 40.34 | 40.53 | 49,626 | +0.09(+0.22%) |
Dec 20, 2016 | 40.57 | 40.74 | 40.29 | 40.44 | 28,112 | +0.22(+0.54%) |
Dec 19, 2016 | 40.53 | 40.53 | 40.10 | 40.22 | 50,981 | -0.15(-0.37%) |
Dec 16, 2016 | 40.78 | 40.78 | 40.20 | 40.37 | 37,076 | -0.02(-0.04%) |
Dec 15, 2016 | 40.02 | 40.57 | 39.59 | 40.39 | 50,937 | +0.31(+0.79%) |
Dec 14, 2016 | 40.90 | 41.12 | 39.96 | 40.07 | 88,992 | -1.21(-2.92%) |
Dec 13, 2016 | 41.49 | 41.58 | 40.63 | 41.28 | 107,898 | +0.11(+0.28%) |
Dec 12, 2016 | 42.94 | 42.94 | 41.03 | 41.16 | 180,520 | +0.11(+0.26%) |
Dec 09, 2016 | 40.99 | 41.16 | 40.70 | 41.06 | 93,884 | +0.37(+0.90%) |
Dec 08, 2016 | 40.27 | 40.74 | 40.00 | 40.69 | 65,654 | +0.56(+1.39%) |
Dec 07, 2016 | 40.09 | 40.40 | 39.90 | 40.13 | 34,029 | -0.17(-0.43%) |
Dec 06, 2016 | 39.65 | 40.39 | 39.46 | 40.31 | 63,329 | +0.20(+0.50%) |
Dec 05, 2016 | 39.81 | 40.31 | 39.60 | 40.11 | 56,054 | +0.82(+2.09%) |
Dec 02, 2016 | 38.90 | 39.43 | 38.90 | 39.28 | 69,690 | +0.27(+0.69%) |
Dec 01, 2016 | 39.38 | 39.78 | 38.88 | 39.01 | 105,928 | +0.48(+1.25%) |
Nov 30, 2016 | 36.78 | 38.86 | 36.78 | 38.53 | 139,691 | +3.50(+9.98%) |
Nov 29, 2016 | 35.42 | 35.42 | 34.61 | 35.03 | 29,809 | -0.79(-2.20%) |
Nov 28, 2016 | 36.63 | 36.63 | 35.79 | 35.82 | 25,959 | -0.64(-1.75%) |
Nov 25, 2016 | 36.75 | 36.75 | 36.26 | 36.46 | 25,802 | -0.34(-0.93%) |
Nov 23, 2016 | 36.80 | 36.80 | 36.80 | 0 | +0.26(+0.72%) | |
Nov 22, 2016 | 36.67 | 36.77 | 36.04 | 36.54 | 53,207 | -0.01(-0.02%) |
Nov 21, 2016 | 36.38 | 36.67 | 36.33 | 36.55 | 112,158 | +0.90(+2.53%) |
Nov 18, 2016 | 35.76 | 35.85 | 35.62 | 35.65 | 25,268 | +0.04(+0.12%) |
Nov 17, 2016 | 36.01 | 36.28 | 35.49 | 35.60 | 32,992 | -0.17(-0.46%) |
Nov 16, 2016 | 35.81 | 35.98 | 35.47 | 35.77 | 87,019 | -0.23(-0.63%) |
Nov 15, 2016 | 35.21 | 36.02 | 35.17 | 36.00 | 54,558 | +1.16(+3.34%) |
Nov 14, 2016 | 34.15 | 34.83 | 34.07 | 34.83 | 34,883 | +0.60(+1.76%) |
Nov 11, 2016 | 34.27 | 34.37 | 33.54 | 34.23 | 39,842 | -0.38(-1.09%) |
Nov 10, 2016 | 34.17 | 34.76 | 34.08 | 34.61 | 58,798 | +0.38(+1.10%) |
Nov 09, 2016 | 33.13 | 34.26 | 33.13 | 34.23 | 63,148 | +1.07(+3.22%) |
Nov 08, 2016 | 32.98 | 33.36 | 32.76 | 33.16 | 45,479 | -0.05(-0.16%) |
Nov 07, 2016 | 33.15 | 33.25 | 32.99 | 33.22 | 47,739 | +0.57(+1.74%) |
Nov 04, 2016 | 32.64 | 32.94 | 32.10 | 32.65 | 19,272 | -0.12(-0.37%) |
Nov 03, 2016 | 32.46 | 32.83 | 32.28 | 32.77 | 11,311 | +0.43(+1.32%) |
Nov 02, 2016 | 32.72 | 32.72 | 32.03 | 32.34 | 98,368 | -0.76(-2.30%) |
Nov 01, 2016 | 33.29 | 33.43 | 32.59 | 33.10 | 81,434 | +0.05(+0.16%) |
Oct 31, 2016 | 33.84 | 33.93 | 33.02 | 33.05 | 24,607 | -0.84(-2.48%) |
Oct 28, 2016 | 34.37 | 34.51 | 33.66 | 33.89 | 27,112 | -0.40(-1.17%) |
Oct 27, 2016 | 34.93 | 34.93 | 34.29 | 34.29 | 21,487 | -0.49(-1.41%) |
Oct 26, 2016 | 34.56 | 34.97 | 34.36 | 34.78 | 41,416 | -0.14(-0.40%) |
Oct 25, 2016 | 35.38 | 35.94 | 34.89 | 34.92 | 28,470 | -0.43(-1.21%) |
Oct 24, 2016 | 35.74 | 35.74 | 34.93 | 35.35 | 23,822 | -0.34(-0.96%) |
Oct 21, 2016 | 35.68 | 35.88 | 35.52 | 35.69 | 32,716 | -0.32(-0.90%) |
Oct 20, 2016 | 35.91 | 36.17 | 35.61 | 36.01 | 35,934 | -0.14(-0.39%) |
Oct 19, 2016 | 35.58 | 36.54 | 35.58 | 36.15 | 69,854 | +0.91(+2.58%) |
Oct 18, 2016 | 35.44 | 35.44 | 35.05 | 35.24 | 16,725 | +0.30(+0.85%) |
Oct 17, 2016 | 35.13 | 35.45 | 34.84 | 34.95 | 18,565 | -0.25(-0.72%) |
Oct 14, 2016 | 35.73 | 35.82 | 35.20 | 35.20 | 28,741 | -0.34(-0.96%) |
Oct 13, 2016 | 35.14 | 35.71 | 34.97 | 35.54 | 39,204 | +0.04(+0.10%) |
Oct 12, 2016 | 35.56 | 35.66 | 35.37 | 35.51 | 34,935 | -0.17(-0.49%) |
Oct 11, 2016 | 36.03 | 36.03 | 35.42 | 35.68 | 40,478 | -0.50(-1.38%) |
Oct 10, 2016 | 35.82 | 36.34 | 35.82 | 36.18 | 98,916 | +0.82(+2.32%) |
Oct 07, 2016 | 35.51 | 35.74 | 35.23 | 35.36 | 46,609 | -0.12(-0.34%) |
Oct 06, 2016 | 35.32 | 35.64 | 35.16 | 35.48 | 40,522 | +0.37(+1.05%) |
Oct 05, 2016 | 34.61 | 35.45 | 34.61 | 35.11 | 136,443 | +1.03(+3.03%) |
Oct 04, 2016 | 34.60 | 34.60 | 33.95 | 34.08 | 60,910 | -0.38(-1.09%) |
Oct 03, 2016 | 34.75 | 34.75 | 34.19 | 34.46 | 108,045 | -0.12(-0.35%) |
Sep 30, 2016 | 34.41 | 34.78 | 34.00 | 34.58 | 72,831 | +0.53(+1.57%) |
Sep 29, 2016 | 33.46 | 34.66 | 33.46 | 34.05 | 198,935 | +0.69(+2.07%) |
Sep 28, 2016 | 31.62 | 33.40 | 31.38 | 33.36 | 91,989 | +1.90(+6.03%) |
Sep 27, 2016 | 31.43 | 31.63 | 31.05 | 31.46 | 38,851 | -0.39(-1.24%) |
Sep 26, 2016 | 31.97 | 32.32 | 31.79 | 31.85 | 113,781 | +0.06(+0.20%) |
Sep 23, 2016 | 32.53 | 32.78 | 31.79 | 31.79 | 36,971 | -0.88(-2.70%) |
Sep 22, 2016 | 32.67 | 32.92 | 32.58 | 32.67 | 77,816 | +0.44(+1.38%) |
Sep 21, 2016 | 31.57 | 32.26 | 31.55 | 32.22 | 229,378 | +1.07(+3.44%) |
Sep 20, 2016 | 31.47 | 31.61 | 31.15 | 31.15 | 172,869 | -0.31(-0.97%) |
Sep 19, 2016 | 31.88 | 32.06 | 31.46 | 31.46 | 26,474 | -0.03(-0.11%) |
Sep 16, 2016 | 31.37 | 31.62 | 31.24 | 31.49 | 29,348 | -0.30(-0.93%) |
Sep 15, 2016 | 31.72 | 31.98 | 31.43 | 31.79 | 23,878 | +0.37(+1.17%) |
Sep 14, 2016 | 31.51 | 32.14 | 31.32 | 31.42 | 82,063 | -0.30(-0.93%) |
Sep 13, 2016 | 32.14 | 32.25 | 31.48 | 31.72 | 100,901 | -1.05(-3.19%) |
Sep 12, 2016 | 31.88 | 32.88 | 31.88 | 32.77 | 18,826 | +0.37(+1.13%) |
Sep 09, 2016 | 33.52 | 33.52 | 32.40 | 32.40 | 25,016 | -1.51(-4.45%) |
Sep 08, 2016 | 33.21 | 33.95 | 33.05 | 33.91 | 84,221 | +0.88(+2.67%) |
Sep 07, 2016 | 33.22 | 33.24 | 32.94 | 33.03 | 23,695 | -0.09(-0.26%) |
Sep 06, 2016 | 32.79 | 33.17 | 32.70 | 33.11 | 42,791 | +0.40(+1.23%) |
Sep 02, 2016 | 32.80 | 32.71 | 32.71 | 32.71 | 27,748 | +0.30(+0.91%) |
Sep 01, 2016 | 32.39 | 32.59 | 32.02 | 32.42 | 34,485 | -0.17(-0.54%) |
Aug 31, 2016 | 33.01 | 33.11 | 32.39 | 32.59 | 79,799 | -0.52(-1.58%) |
Aug 30, 2016 | 33.61 | 33.79 | 33.03 | 33.11 | 36,830 | -0.38(-1.12%) |
Aug 29, 2016 | 33.43 | 33.65 | 33.14 | 33.49 | 21,993 | +0.13(+0.39%) |
Aug 26, 2016 | 33.65 | 34.06 | 33.24 | 33.36 | 25,726 | -0.22(-0.65%) |
Aug 25, 2016 | 33.59 | 33.87 | 33.39 | 33.58 | 24,843 | -0.01(-0.03%) |
Aug 24, 2016 | 33.83 | 34.03 | 33.47 | 33.58 | 64,537 | -0.44(-1.31%) |
Aug 23, 2016 | 33.87 | 34.24 | 33.87 | 34.03 | 26,805 | +0.16(+0.46%) |
Aug 22, 2016 | 34.20 | 34.27 | 33.76 | 33.87 | 71,092 | -0.78(-2.26%) |
Aug 19, 2016 | 34.74 | 34.75 | 34.33 | 34.66 | 57,886 | -0.17(-0.48%) |
Aug 18, 2016 | 34.03 | 34.96 | 34.01 | 34.82 | 52,782 | +0.98(+2.89%) |
Aug 17, 2016 | 33.75 | 33.85 | 33.44 | 33.85 | 88,054 | -0.05(-0.15%) |
Aug 16, 2016 | 33.80 | 34.01 | 33.67 | 33.90 | 38,271 | +0.04(+0.13%) |
Aug 15, 2016 | 33.26 | 33.94 | 33.26 | 33.86 | 30,348 | +0.85(+2.56%) |
Aug 12, 2016 | 33.51 | 33.52 | 32.91 | 33.01 | 47,189 | -0.31(-0.92%) |
Aug 11, 2016 | 33.04 | 33.48 | 32.88 | 33.31 | 45,893 | +0.50(+1.51%) |
Aug 10, 2016 | 33.61 | 33.61 | 32.76 | 32.82 | 30,615 | -0.67(-2.01%) |
Aug 09, 2016 | 33.96 | 33.96 | 33.31 | 33.49 | 38,230 | -0.31(-0.90%) |
Aug 08, 2016 | 33.21 | 34.02 | 33.21 | 33.79 | 40,001 | +0.83(+2.51%) |
Aug 05, 2016 | 32.48 | 32.99 | 32.42 | 32.97 | 17,184 | +0.53(+1.64%) |
Aug 04, 2016 | 32.18 | 32.68 | 32.18 | 32.43 | 22,607 | +0.12(+0.38%) |
Aug 03, 2016 | 31.56 | 32.31 | 31.42 | 32.31 | 166,682 | +0.67(+2.12%) |
Aug 02, 2016 | 32.02 | 32.02 | 31.02 | 31.64 | 32,702 | +0.09(+0.28%) |
Aug 01, 2016 | 32.45 | 32.50 | 31.39 | 31.55 | 144,304 | -1.21(-3.70%) |
Jul 29, 2016 | 31.92 | 32.81 | 31.92 | 32.77 | 21,889 | +0.55(+1.71%) |
Jul 28, 2016 | 32.36 | 32.94 | 32.07 | 32.22 | 36,279 | -0.11(-0.35%) |
Jul 27, 2016 | 32.86 | 33.30 | 32.19 | 32.33 | 82,685 | -0.49(-1.49%) |
Jul 26, 2016 | 32.18 | 32.82 | 32.13 | 32.82 | 83,564 | +0.45(+1.40%) |
Jul 25, 2016 | 32.87 | 32.94 | 32.22 | 32.36 | 94,179 | -0.80(-2.42%) |
Jul 22, 2016 | 33.37 | 33.38 | 32.74 | 33.17 | 28,717 | -0.03(-0.11%) |
Jul 21, 2016 | 33.74 | 34.15 | 33.18 | 33.20 | 22,046 | -0.56(-1.65%) |
Jul 20, 2016 | 33.42 | 34.02 | 33.00 | 33.76 | 142,136 | +0.11(+0.34%) |
Jul 19, 2016 | 34.06 | 34.10 | 33.59 | 33.65 | 24,873 | -0.51(-1.48%) |
Jul 18, 2016 | 33.81 | 34.15 | 33.41 | 34.15 | 35,337 | +0.14(+0.41%) |
Jul 15, 2016 | 34.33 | 34.65 | 33.94 | 34.01 | 38,859 | -0.10(-0.28%) |
Jul 14, 2016 | 34.26 | 34.52 | 34.11 | 34.11 | 170,496 | +0.24(+0.72%) |
Jul 13, 2016 | 34.62 | 34.81 | 33.62 | 33.86 | 101,393 | -0.78(-2.24%) |
Jul 12, 2016 | 33.72 | 34.86 | 33.72 | 34.64 | 72,339 | +1.58(+4.77%) |
Jul 11, 2016 | 33.66 | 33.94 | 33.05 | 33.06 | 45,176 | -0.31(-0.94%) |
Jul 08, 2016 | 33.17 | 33.57 | 32.73 | 33.38 | 31,030 | +0.65(+1.97%) |
Jul 07, 2016 | 33.06 | 33.82 | 32.49 | 32.73 | 105,766 | -0.09(-0.27%) |
Jul 06, 2016 | 32.71 | 32.88 | 32.27 | 32.82 | 22,415 | -0.12(-0.37%) |
Jul 05, 2016 | 33.89 | 33.99 | 32.44 | 32.94 | 25,468 | -1.60(-4.65%) |
Jul 01, 2016 | 33.68 | 34.54 | 34.54 | 34.54 | 36,922 | +0.88(+2.62%) |
Jun 30, 2016 | 33.10 | 33.66 | 32.97 | 33.66 | 49,648 | +0.48(+1.45%) |
Jun 29, 2016 | 32.77 | 33.44 | 32.70 | 33.18 | 205,830 | +0.89(+2.75%) |
Jun 28, 2016 | 32.59 | 32.59 | 31.93 | 32.29 | 52,761 | +0.84(+2.66%) |
Jun 27, 2016 | 32.84 | 32.90 | 31.30 | 31.46 | 51,493 | -1.86(-5.58%) |
Jun 24, 2016 | 33.64 | 34.02 | 33.23 | 33.31 | 51,836 | -1.73(-4.93%) |
Jun 23, 2016 | 34.18 | 35.07 | 34.18 | 35.04 | 51,387 | +0.92(+2.68%) |
Jun 22, 2016 | 34.52 | 34.73 | 34.13 | 34.13 | 142,355 | -0.17(-0.48%) |
Jun 21, 2016 | 33.92 | 34.40 | 33.47 | 34.29 | 32,745 | +0.42(+1.23%) |
Jun 20, 2016 | 34.46 | 34.72 | 33.86 | 33.87 | 33,871 | -0.02(-0.05%) |
Jun 17, 2016 | 33.33 | 34.05 | 33.33 | 33.89 | 41,084 | +0.93(+2.82%) |
Jun 16, 2016 | 33.13 | 33.13 | 32.25 | 32.96 | 104,928 | -0.66(-1.97%) |
Jun 15, 2016 | 33.67 | 34.27 | 33.36 | 33.62 | 126,547 | -0.17(-0.49%) |
Jun 14, 2016 | 33.55 | 34.18 | 33.16 | 33.79 | 55,268 | -0.04(-0.13%) |
Jun 13, 2016 | 33.80 | 34.45 | 33.68 | 33.83 | 62,320 | -0.37(-1.07%) |
Jun 10, 2016 | 34.78 | 34.99 | 34.15 | 34.20 | 77,330 | -1.18(-3.34%) |
Jun 09, 2016 | 35.13 | 35.48 | 35.03 | 35.38 | 61,385 | -0.41(-1.14%) |
Jun 08, 2016 | 35.88 | 36.19 | 35.32 | 35.79 | 100,777 | +0.30(+0.83%) |
Jun 07, 2016 | 34.86 | 35.68 | 34.81 | 35.49 | 185,038 | +0.74(+2.13%) |
Jun 06, 2016 | 32.67 | 34.76 | 32.67 | 34.75 | 52,437 | +2.44(+7.57%) |
Jun 03, 2016 | 32.11 | 32.45 | 31.91 | 32.31 | 32,761 | +0.29(+0.90%) |
Jun 02, 2016 | 31.88 | 32.09 | 31.51 | 32.02 | 157,289 | -0.30(-0.94%) |
Jun 01, 2016 | 32.36 | 32.43 | 31.48 | 32.33 | 369,903 | -0.23(-0.72%) |
May 31, 2016 | 32.66 | 33.15 | 32.38 | 32.56 | 152,938 | +0.06(+0.19%) |
May 27, 2016 | 32.32 | 32.50 | 32.50 | 32.50 | 61,501 | +0.19(+0.59%) |
May 26, 2016 | 33.06 | 33.26 | 32.31 | 32.31 | 84,808 | -0.48(-1.46%) |
May 25, 2016 | 31.77 | 32.83 | 31.70 | 32.79 | 74,106 | +1.32(+4.20%) |
May 24, 2016 | 31.66 | 31.66 | 31.04 | 31.46 | 48,272 | +0.00(+0.00%) |
May 23, 2016 | 31.34 | 31.61 | 31.22 | 31.46 | 34,543 | -0.09(-0.28%) |
May 20, 2016 | 31.21 | 31.70 | 31.06 | 31.55 | 34,907 | +0.56(+1.80%) |
May 19, 2016 | 30.90 | 31.20 | 30.43 | 30.99 | 55,086 | -0.26(-0.84%) |
May 18, 2016 | 32.00 | 32.30 | 31.09 | 31.26 | 93,387 | -1.01(-3.13%) |
May 17, 2016 | 31.89 | 32.68 | 31.86 | 32.26 | 102,472 | +0.45(+1.42%) |
May 16, 2016 | 31.53 | 32.13 | 30.79 | 31.81 | 116,746 | +0.92(+2.99%) |
May 13, 2016 | 31.42 | 31.91 | 30.88 | 30.89 | 183,638 | -0.79(-2.50%) |
May 12, 2016 | 32.08 | 32.34 | 31.36 | 31.68 | 86,471 | -0.04(-0.14%) |
May 11, 2016 | 31.52 | 32.23 | 31.19 | 31.73 | 88,529 | +0.08(+0.25%) |
May 10, 2016 | 31.36 | 31.70 | 31.23 | 31.65 | 98,120 | +0.64(+2.08%) |
May 09, 2016 | 32.35 | 32.35 | 30.68 | 31.00 | 301,531 | -1.49(-4.58%) |
May 06, 2016 | 31.79 | 32.89 | 31.71 | 32.49 | 30,962 | +0.54(+1.69%) |
May 05, 2016 | 33.05 | 33.20 | 31.79 | 31.95 | 51,414 | -0.55(-1.69%) |
May 04, 2016 | 33.33 | 33.62 | 32.34 | 32.50 | 81,232 | -0.78(-2.35%) |
May 03, 2016 | 33.80 | 33.86 | 33.01 | 33.28 | 125,433 | -1.30(-3.77%) |