Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.13 | 40.26 | 39.70 | 40.05 | 969,400 | -0.22(-0.54%) |
May 30, 2017 | 40.09 | 40.42 | 39.66 | 40.26 | 823,398 | +0.26(+0.65%) |
May 26, 2017 | 39.44 | 40.22 | 38.88 | 40.00 | 1,140,732 | +0.61(+1.54%) |
May 25, 2017 | 40.18 | 40.31 | 39.35 | 39.40 | 826,747 | -0.69(-1.73%) |
May 24, 2017 | 39.74 | 40.48 | 39.53 | 40.09 | 1,179,378 | +0.22(+0.54%) |
May 23, 2017 | 39.61 | 40.22 | 39.09 | 39.87 | 1,038,877 | +0.43(+1.10%) |
May 22, 2017 | 40.22 | 40.22 | 39.01 | 39.44 | 1,514,099 | -0.43(-1.09%) |
May 19, 2017 | 40.70 | 41.17 | 39.70 | 39.87 | 1,781,952 | -0.48(-1.18%) |
May 18, 2017 | 40.74 | 40.78 | 40.13 | 40.35 | 1,241,514 | -0.52(-1.27%) |
May 17, 2017 | 42.50 | 41.91 | 40.61 | 40.87 | 1,569,005 | -1.63(-3.84%) |
May 16, 2017 | 42.33 | 42.76 | 41.64 | 42.50 | 1,129,851 | +0.35(+0.82%) |
May 15, 2017 | 41.90 | 42.42 | 41.81 | 42.16 | 988,474 | +0.69(+1.66%) |
May 12, 2017 | 41.51 | 41.94 | 41.25 | 41.47 | 1,405,455 | -0.13(-0.31%) |
May 11, 2017 | 41.29 | 41.77 | 40.43 | 41.60 | 953,987 | +0.13(+0.31%) |
May 10, 2017 | 41.29 | 41.64 | 41.04 | 41.47 | 1,229,288 | +0.30(+0.73%) |
May 09, 2017 | 41.34 | 41.60 | 41.04 | 41.16 | 665,932 | +0.00(+0.00%) |
May 08, 2017 | 41.42 | 41.55 | 41.12 | 41.16 | 624,760 | -0.22(-0.52%) |
May 05, 2017 | 41.08 | 41.68 | 40.73 | 41.38 | 686,676 | +0.65(+1.59%) |
May 04, 2017 | 41.16 | 41.47 | 40.65 | 40.73 | 1,027,657 | -0.43(-1.05%) |
May 03, 2017 | 40.99 | 41.25 | 40.69 | 41.16 | 992,309 | -0.17(-0.42%) |
May 02, 2017 | 42.24 | 42.24 | 40.99 | 41.34 | 1,019,750 | -0.17(-0.42%) |
May 01, 2017 | 41.81 | 41.85 | 40.73 | 41.51 | 1,219,966 | -0.13(-0.31%) |
Apr 28, 2017 | 42.67 | 42.67 | 41.47 | 41.64 | 813,670 | -0.43(-1.03%) |
Apr 27, 2017 | 42.85 | 43.37 | 41.85 | 42.07 | 1,511,864 | -0.65(-1.52%) |
Apr 26, 2017 | 43.37 | 44.66 | 42.46 | 42.72 | 1,963,614 | +1.12(+2.70%) |
Apr 25, 2017 | 40.39 | 42.11 | 40.39 | 41.60 | 2,005,840 | +1.81(+4.56%) |
Apr 24, 2017 | 39.65 | 40.09 | 39.35 | 39.78 | 816,076 | +1.04(+2.67%) |
Apr 21, 2017 | 38.40 | 38.79 | 38.06 | 38.75 | 754,978 | +0.39(+1.01%) |
Apr 20, 2017 | 38.10 | 38.58 | 37.80 | 38.36 | 899,912 | +0.60(+1.60%) |
Apr 19, 2017 | 37.93 | 38.19 | 37.76 | 37.76 | 684,871 | +0.13(+0.34%) |
Apr 18, 2017 | 36.89 | 37.67 | 36.68 | 37.63 | 782,887 | +0.35(+0.93%) |
Apr 17, 2017 | 37.07 | 37.41 | 36.89 | 37.28 | 464,044 | +0.52(+1.41%) |
Apr 13, 2017 | 37.11 | 37.58 | 36.76 | 36.76 | 696,326 | -0.52(-1.39%) |
Apr 12, 2017 | 38.19 | 38.19 | 37.02 | 37.28 | 936,600 | -0.86(-2.26%) |
Apr 11, 2017 | 37.97 | 38.23 | 37.54 | 38.14 | 481,409 | +0.26(+0.68%) |
Apr 10, 2017 | 37.67 | 38.49 | 37.58 | 37.89 | 932,162 | +0.43(+1.15%) |
Apr 07, 2017 | 37.71 | 37.97 | 37.32 | 37.45 | 784,430 | -0.22(-0.57%) |
Apr 06, 2017 | 37.41 | 37.89 | 37.09 | 37.67 | 1,791,492 | +0.26(+0.69%) |
Apr 05, 2017 | 38.40 | 38.79 | 37.24 | 37.41 | 1,063,969 | -0.69(-1.81%) |
Apr 04, 2017 | 38.40 | 38.62 | 37.76 | 38.10 | 730,855 | -0.17(-0.45%) |
Apr 03, 2017 | 39.14 | 39.35 | 38.06 | 38.27 | 1,515,377 | -0.73(-1.88%) |
Mar 31, 2017 | 38.75 | 39.27 | 38.63 | 39.01 | 1,006,658 | +0.04(+0.11%) |
Mar 30, 2017 | 37.97 | 39.01 | 37.97 | 38.96 | 1,068,917 | +0.99(+2.61%) |
Mar 29, 2017 | 37.71 | 38.14 | 37.28 | 37.97 | 821,087 | +0.26(+0.69%) |
Mar 28, 2017 | 36.94 | 38.23 | 36.94 | 37.71 | 603,973 | +0.69(+1.86%) |
Mar 27, 2017 | 36.63 | 37.28 | 36.05 | 37.02 | 969,375 | -0.56(-1.49%) |
Mar 24, 2017 | 38.10 | 38.58 | 37.28 | 37.58 | 1,046,108 | -0.52(-1.36%) |
Mar 23, 2017 | 38.01 | 38.45 | 37.89 | 38.10 | 862,535 | +0.13(+0.34%) |
Mar 22, 2017 | 37.15 | 38.10 | 36.81 | 37.97 | 1,194,861 | +0.73(+1.97%) |
Mar 21, 2017 | 38.96 | 39.00 | 37.24 | 37.24 | 1,021,184 | -1.64(-4.22%) |
Mar 20, 2017 | 38.75 | 39.01 | 38.45 | 38.88 | 420,626 | +0.09(+0.22%) |
Mar 17, 2017 | 39.27 | 39.40 | 38.62 | 38.79 | 941,713 | -0.52(-1.32%) |
Mar 16, 2017 | 39.57 | 39.70 | 39.05 | 39.31 | 769,303 | -0.09(-0.22%) |
Mar 15, 2017 | 38.49 | 39.61 | 38.40 | 39.40 | 1,631,750 | +1.25(+3.28%) |
Mar 14, 2017 | 38.23 | 38.40 | 37.76 | 38.14 | 400,553 | -0.56(-1.45%) |
Mar 13, 2017 | 38.62 | 39.01 | 38.36 | 38.70 | 610,609 | +0.26(+0.67%) |
Mar 10, 2017 | 37.76 | 38.55 | 37.50 | 38.45 | 937,182 | +1.04(+2.77%) |
Mar 09, 2017 | 38.10 | 38.27 | 37.00 | 37.41 | 541,676 | -0.91(-2.36%) |
Mar 08, 2017 | 38.70 | 39.01 | 38.23 | 38.32 | 709,296 | -0.30(-0.78%) |
Mar 07, 2017 | 39.09 | 39.27 | 38.40 | 38.62 | 944,683 | -0.69(-1.76%) |
Mar 06, 2017 | 38.32 | 39.35 | 38.19 | 39.31 | 1,520,365 | +0.47(+1.22%) |
Mar 03, 2017 | 38.62 | 39.12 | 38.45 | 38.83 | 1,089,886 | +0.47(+1.24%) |
Mar 02, 2017 | 39.31 | 39.48 | 38.27 | 38.36 | 760,808 | -0.91(-2.31%) |
Mar 01, 2017 | 38.96 | 39.74 | 38.92 | 39.27 | 1,527,842 | +1.12(+2.94%) |
Feb 28, 2017 | 38.32 | 38.45 | 38.01 | 38.14 | 949,199 | -0.35(-0.90%) |
Feb 27, 2017 | 37.24 | 38.55 | 37.11 | 38.49 | 1,165,155 | +1.34(+3.60%) |
Feb 24, 2017 | 36.68 | 37.24 | 36.38 | 37.15 | 854,264 | +0.00(+0.00%) |
Feb 23, 2017 | 38.27 | 38.36 | 36.98 | 37.15 | 1,093,862 | -0.95(-2.49%) |
Feb 22, 2017 | 38.27 | 38.36 | 37.99 | 38.10 | 987,219 | -0.52(-1.34%) |
Feb 21, 2017 | 38.45 | 38.79 | 38.23 | 38.62 | 777,885 | +0.22(+0.56%) |
Feb 17, 2017 | 38.40 | 38.40 | 38.40 | 0 | +0.18(+0.47%) | |
Feb 16, 2017 | 38.48 | 38.65 | 37.84 | 38.22 | 876,393 | -0.34(-0.89%) |
Feb 15, 2017 | 38.82 | 39.04 | 38.39 | 38.56 | 1,275,460 | -0.34(-0.88%) |
Feb 14, 2017 | 38.87 | 38.99 | 38.39 | 38.91 | 653,610 | -0.17(-0.44%) |
Feb 13, 2017 | 38.91 | 39.85 | 38.82 | 39.08 | 1,813,362 | +0.34(+0.89%) |
Feb 10, 2017 | 38.61 | 39.34 | 38.22 | 38.74 | 1,515,683 | +0.73(+1.92%) |
Feb 09, 2017 | 38.14 | 38.69 | 36.51 | 38.01 | 1,710,068 | +0.26(+0.68%) |
Feb 08, 2017 | 38.09 | 38.09 | 37.15 | 37.75 | 1,422,052 | -0.43(-1.12%) |
Feb 07, 2017 | 38.65 | 38.78 | 37.92 | 38.18 | 805,386 | -0.21(-0.56%) |
Feb 06, 2017 | 38.26 | 38.52 | 38.16 | 38.39 | 1,427,791 | +0.13(+0.34%) |
Feb 03, 2017 | 38.01 | 38.44 | 37.84 | 38.26 | 920,933 | +0.34(+0.91%) |
Feb 02, 2017 | 38.26 | 38.48 | 37.66 | 37.92 | 624,200 | -0.47(-1.23%) |
Feb 01, 2017 | 38.31 | 38.52 | 37.84 | 38.39 | 674,065 | +0.30(+0.79%) |
Jan 31, 2017 | 38.26 | 38.26 | 37.33 | 38.09 | 859,653 | -0.30(-0.78%) |
Jan 30, 2017 | 38.69 | 38.74 | 38.22 | 38.39 | 1,381,644 | -0.56(-1.43%) |
Jan 27, 2017 | 38.31 | 39.12 | 38.31 | 38.95 | 2,365,443 | +1.24(+3.30%) |
Jan 26, 2017 | 38.14 | 38.39 | 37.62 | 37.71 | 801,657 | -0.64(-1.68%) |
Jan 25, 2017 | 38.09 | 38.39 | 37.79 | 38.35 | 1,050,151 | +0.47(+1.25%) |
Jan 24, 2017 | 36.89 | 38.07 | 36.55 | 37.88 | 1,038,229 | +1.37(+3.76%) |
Jan 23, 2017 | 36.68 | 36.85 | 36.06 | 36.51 | 693,927 | -0.34(-0.93%) |
Jan 20, 2017 | 37.28 | 37.45 | 36.66 | 36.85 | 737,742 | -0.34(-0.92%) |
Jan 19, 2017 | 37.96 | 38.01 | 37.06 | 37.19 | 804,788 | -0.43(-1.14%) |
Jan 18, 2017 | 37.58 | 37.79 | 37.45 | 37.62 | 1,181,599 | +0.04(+0.11%) |
Jan 17, 2017 | 37.62 | 37.92 | 37.36 | 37.58 | 1,291,130 | -0.34(-0.91%) |
Jan 13, 2017 | 37.92 | 37.92 | 37.92 | 0 | +1.16(+3.15%) | |
Jan 12, 2017 | 37.19 | 37.19 | 36.33 | 36.76 | 958,716 | -0.43(-1.15%) |
Jan 11, 2017 | 36.98 | 37.26 | 36.76 | 37.19 | 1,352,622 | +0.86(+2.36%) |
Jan 10, 2017 | 35.86 | 36.42 | 35.35 | 36.33 | 1,586,682 | +0.64(+1.80%) |
Jan 09, 2017 | 35.95 | 36.12 | 35.35 | 35.69 | 938,202 | -0.47(-1.30%) |
Jan 06, 2017 | 35.60 | 36.33 | 35.43 | 36.16 | 1,803,721 | +0.56(+1.57%) |
Jan 05, 2017 | 35.65 | 36.16 | 35.13 | 35.60 | 838,877 | +0.04(+0.12%) |
Jan 04, 2017 | 35.22 | 35.82 | 35.09 | 35.56 | 1,520,414 | +0.43(+1.22%) |
Jan 03, 2017 | 34.53 | 35.30 | 34.36 | 35.13 | 1,228,323 | +1.07(+3.15%) |
Dec 30, 2016 | 34.06 | 34.06 | 34.06 | 0 | -0.21(-0.63%) | |
Dec 29, 2016 | 34.36 | 34.53 | 34.15 | 34.28 | 400,186 | +0.00(+0.00%) |
Dec 28, 2016 | 35.00 | 35.22 | 34.10 | 34.28 | 554,773 | -0.60(-1.72%) |
Dec 27, 2016 | 35.00 | 35.30 | 34.73 | 34.88 | 512,407 | +0.00(+0.00%) |
Dec 23, 2016 | 34.88 | 34.88 | 34.88 | 0 | +0.09(+0.25%) | |
Dec 22, 2016 | 34.88 | 34.92 | 34.58 | 34.79 | 555,734 | -0.17(-0.49%) |
Dec 21, 2016 | 35.18 | 35.30 | 34.70 | 34.96 | 1,499,408 | -0.17(-0.49%) |
Dec 20, 2016 | 34.75 | 35.22 | 34.66 | 35.13 | 739,425 | +0.73(+2.12%) |
Dec 19, 2016 | 33.97 | 34.49 | 33.97 | 34.40 | 516,688 | +0.39(+1.13%) |
Dec 16, 2016 | 33.80 | 34.15 | 33.67 | 34.02 | 1,076,499 | +0.13(+0.38%) |
Dec 15, 2016 | 33.72 | 34.38 | 33.63 | 33.89 | 332,834 | +0.09(+0.25%) |
Dec 14, 2016 | 34.36 | 34.79 | 33.76 | 33.80 | 639,605 | -0.64(-1.87%) |
Dec 13, 2016 | 34.36 | 34.75 | 33.89 | 34.45 | 967,821 | +0.26(+0.75%) |
Dec 12, 2016 | 33.67 | 34.23 | 33.37 | 34.19 | 823,097 | +0.47(+1.40%) |
Dec 09, 2016 | 34.36 | 34.53 | 33.55 | 33.72 | 799,040 | -0.77(-2.24%) |
Dec 08, 2016 | 33.97 | 34.62 | 33.55 | 34.49 | 738,798 | +0.21(+0.63%) |
Dec 07, 2016 | 33.63 | 34.40 | 33.46 | 34.28 | 653,848 | +0.73(+2.17%) |
Dec 06, 2016 | 33.46 | 33.76 | 33.25 | 33.55 | 1,556,903 | -0.04(-0.13%) |
Dec 05, 2016 | 34.10 | 34.45 | 33.50 | 33.59 | 705,131 | -0.26(-0.76%) |
Dec 02, 2016 | 33.55 | 33.95 | 33.33 | 33.85 | 743,850 | +0.30(+0.90%) |
Dec 01, 2016 | 33.80 | 34.32 | 33.48 | 33.55 | 1,445,713 | +0.04(+0.13%) |
Nov 30, 2016 | 33.76 | 33.85 | 33.20 | 33.50 | 985,903 | +0.34(+1.03%) |
Nov 29, 2016 | 33.46 | 33.67 | 33.12 | 33.16 | 244,554 | -0.47(-1.40%) |
Nov 28, 2016 | 33.93 | 34.06 | 33.50 | 33.63 | 465,913 | -0.34(-1.01%) |
Nov 25, 2016 | 33.97 | 34.10 | 33.76 | 33.97 | 234,767 | +0.04(+0.13%) |
Nov 23, 2016 | 33.93 | 33.93 | 33.93 | 0 | -0.09(-0.25%) | |
Nov 22, 2016 | 33.46 | 34.06 | 33.07 | 34.02 | 1,058,511 | +0.90(+2.72%) |
Nov 21, 2016 | 33.12 | 33.87 | 33.05 | 33.12 | 1,305,993 | +0.30(+0.92%) |
Nov 18, 2016 | 32.77 | 33.12 | 32.52 | 32.82 | 814,452 | -0.08(-0.23%) |
Nov 17, 2016 | 32.51 | 32.98 | 32.21 | 32.89 | 754,060 | -0.04(-0.13%) |
Nov 16, 2016 | 33.45 | 33.58 | 32.51 | 32.94 | 712,693 | -0.85(-2.52%) |
Nov 15, 2016 | 33.19 | 33.87 | 32.90 | 33.79 | 542,948 | +0.43(+1.28%) |
Nov 14, 2016 | 33.11 | 33.36 | 32.72 | 33.36 | 1,081,301 | +0.64(+1.95%) |
Nov 11, 2016 | 32.51 | 33.02 | 32.30 | 32.72 | 833,214 | -0.04(-0.13%) |
Nov 10, 2016 | 31.49 | 33.23 | 31.49 | 32.77 | 1,602,003 | +1.45(+4.63%) |
Nov 09, 2016 | 29.02 | 31.51 | 29.02 | 31.32 | 1,181,312 | +2.39(+8.25%) |
Nov 08, 2016 | 28.80 | 29.40 | 28.63 | 28.93 | 1,064,150 | +0.17(+0.59%) |
Nov 07, 2016 | 29.61 | 30.04 | 28.55 | 28.76 | 1,253,735 | +1.24(+4.49%) |
Nov 04, 2016 | 27.18 | 27.91 | 27.18 | 27.53 | 507,985 | +0.26(+0.94%) |
Nov 03, 2016 | 27.31 | 27.40 | 26.93 | 27.27 | 698,756 | -0.04(-0.16%) |
Nov 02, 2016 | 27.74 | 27.82 | 27.23 | 27.31 | 630,722 | -0.47(-1.69%) |
Nov 01, 2016 | 28.46 | 28.46 | 27.65 | 27.78 | 592,337 | -0.38(-1.36%) |
Oct 31, 2016 | 28.25 | 28.51 | 28.10 | 28.16 | 783,947 | +0.06(+0.21%) |
Oct 28, 2016 | 28.01 | 28.53 | 28.01 | 28.10 | 1,014,976 | -0.19(-0.66%) |
Oct 27, 2016 | 29.34 | 29.60 | 27.98 | 28.29 | 1,514,822 | -1.49(-5.01%) |
Oct 26, 2016 | 29.27 | 30.11 | 29.27 | 29.78 | 1,170,770 | +0.31(+1.04%) |
Oct 25, 2016 | 29.25 | 29.59 | 29.11 | 29.48 | 696,038 | +0.16(+0.55%) |
Oct 24, 2016 | 29.78 | 29.92 | 29.14 | 29.31 | 497,232 | -0.05(-0.17%) |
Oct 21, 2016 | 28.91 | 29.53 | 28.52 | 29.37 | 643,552 | +0.21(+0.73%) |
Oct 20, 2016 | 29.29 | 29.56 | 29.08 | 29.15 | 416,694 | -0.32(-1.10%) |
Oct 19, 2016 | 29.60 | 29.61 | 29.09 | 29.48 | 872,388 | -0.05(-0.17%) |
Oct 18, 2016 | 29.91 | 29.92 | 29.26 | 29.53 | 409,212 | +0.11(+0.38%) |
Oct 17, 2016 | 29.30 | 29.64 | 29.29 | 29.42 | 340,519 | +0.09(+0.29%) |
Oct 14, 2016 | 29.54 | 29.62 | 29.08 | 29.33 | 450,183 | +0.14(+0.47%) |
Oct 13, 2016 | 29.15 | 29.33 | 28.99 | 29.20 | 383,554 | -0.38(-1.30%) |
Oct 12, 2016 | 29.43 | 29.72 | 29.15 | 29.58 | 449,444 | +0.19(+0.64%) |
Oct 11, 2016 | 29.56 | 29.69 | 29.26 | 29.39 | 437,974 | -0.34(-1.15%) |
Oct 10, 2016 | 29.89 | 30.18 | 29.65 | 29.73 | 515,166 | -0.05(-0.17%) |
Oct 07, 2016 | 30.53 | 30.53 | 29.49 | 29.78 | 734,709 | -0.78(-2.56%) |
Oct 06, 2016 | 30.06 | 30.57 | 29.92 | 30.57 | 569,664 | +0.39(+1.30%) |
Oct 05, 2016 | 29.61 | 30.20 | 29.61 | 30.18 | 486,883 | +0.72(+2.46%) |
Oct 04, 2016 | 29.83 | 30.02 | 29.38 | 29.45 | 525,251 | -0.27(-0.92%) |
Oct 03, 2016 | 29.78 | 30.06 | 29.65 | 29.72 | 595,972 | -0.22(-0.74%) |
Sep 30, 2016 | 29.53 | 30.06 | 29.49 | 29.95 | 742,332 | +0.49(+1.68%) |
Sep 29, 2016 | 29.40 | 29.78 | 29.37 | 29.45 | 658,878 | -0.11(-0.37%) |
Sep 28, 2016 | 29.01 | 29.58 | 28.85 | 29.56 | 430,031 | +0.75(+2.60%) |
Sep 27, 2016 | 28.37 | 28.88 | 28.37 | 28.81 | 650,028 | +0.16(+0.57%) |
Sep 26, 2016 | 28.26 | 28.77 | 28.09 | 28.65 | 781,758 | +0.31(+1.08%) |
Sep 23, 2016 | 28.54 | 28.67 | 28.14 | 28.34 | 483,179 | -0.35(-1.22%) |
Sep 22, 2016 | 28.41 | 28.70 | 28.33 | 28.69 | 644,367 | +0.63(+2.25%) |
Sep 21, 2016 | 27.62 | 28.08 | 27.52 | 28.06 | 426,388 | +0.61(+2.20%) |
Sep 20, 2016 | 27.78 | 27.81 | 27.46 | 27.46 | 418,326 | -0.19(-0.68%) |
Sep 19, 2016 | 27.79 | 27.99 | 27.50 | 27.64 | 810,483 | +0.23(+0.84%) |
Sep 16, 2016 | 27.44 | 27.58 | 27.15 | 27.41 | 818,148 | -0.31(-1.11%) |
Sep 15, 2016 | 27.20 | 27.77 | 27.07 | 27.72 | 774,885 | +0.56(+2.07%) |
Sep 14, 2016 | 27.63 | 27.74 | 27.02 | 27.16 | 684,492 | -0.41(-1.48%) |
Sep 13, 2016 | 27.95 | 28.19 | 27.31 | 27.57 | 722,520 | -0.87(-3.06%) |
Sep 12, 2016 | 27.55 | 28.55 | 27.55 | 28.44 | 573,569 | +0.53(+1.89%) |
Sep 09, 2016 | 28.53 | 28.54 | 27.90 | 27.91 | 1,284,318 | -0.79(-2.76%) |
Sep 08, 2016 | 28.75 | 28.87 | 28.61 | 28.70 | 297,795 | -0.11(-0.38%) |
Sep 07, 2016 | 28.44 | 28.81 | 28.44 | 28.81 | 352,494 | +0.26(+0.90%) |
Sep 06, 2016 | 28.98 | 29.10 | 28.48 | 28.56 | 434,377 | -0.38(-1.30%) |
Sep 02, 2016 | 29.04 | 28.93 | 28.93 | 28.93 | 313,081 | +0.21(+0.74%) |
Sep 01, 2016 | 28.91 | 28.97 | 28.35 | 28.72 | 656,824 | -0.14(-0.50%) |
Aug 31, 2016 | 29.19 | 29.37 | 28.65 | 28.86 | 642,959 | -0.43(-1.48%) |
Aug 30, 2016 | 29.20 | 29.46 | 29.19 | 29.30 | 383,887 | +0.00(+0.00%) |
Aug 29, 2016 | 29.15 | 29.40 | 29.14 | 29.30 | 411,712 | +0.20(+0.67%) |
Aug 26, 2016 | 29.25 | 29.50 | 28.98 | 29.10 | 396,062 | -0.04(-0.15%) |
Aug 25, 2016 | 28.91 | 29.30 | 28.81 | 29.14 | 534,359 | +0.11(+0.38%) |
Aug 24, 2016 | 29.12 | 29.32 | 28.98 | 29.03 | 554,952 | -0.20(-0.67%) |
Aug 23, 2016 | 28.82 | 29.30 | 28.82 | 29.23 | 576,372 | +0.56(+1.96%) |
Aug 22, 2016 | 28.33 | 28.68 | 28.32 | 28.67 | 313,153 | -0.07(-0.24%) |
Aug 19, 2016 | 28.43 | 28.81 | 28.26 | 28.74 | 330,417 | +0.10(+0.36%) |
Aug 18, 2016 | 28.62 | 28.74 | 28.55 | 28.63 | 385,690 | -0.03(-0.09%) |
Aug 17, 2016 | 28.55 | 28.69 | 28.40 | 28.66 | 381,269 | +0.08(+0.27%) |
Aug 16, 2016 | 28.72 | 28.78 | 28.48 | 28.58 | 295,870 | -0.15(-0.53%) |
Aug 15, 2016 | 28.68 | 28.84 | 28.57 | 28.74 | 489,110 | +0.17(+0.60%) |
Aug 12, 2016 | 28.75 | 28.88 | 28.49 | 28.56 | 353,078 | -0.31(-1.06%) |
Aug 11, 2016 | 28.68 | 29.02 | 28.68 | 28.87 | 467,454 | +0.35(+1.23%) |
Aug 10, 2016 | 28.76 | 28.81 | 28.47 | 28.52 | 377,596 | -0.13(-0.44%) |
Aug 09, 2016 | 28.79 | 28.93 | 28.57 | 28.65 | 410,111 | -0.24(-0.82%) |
Aug 08, 2016 | 28.86 | 29.06 | 28.77 | 28.89 | 612,268 | +0.13(+0.44%) |
Aug 05, 2016 | 28.39 | 28.85 | 28.34 | 28.76 | 571,244 | +0.55(+1.95%) |
Aug 04, 2016 | 28.20 | 28.49 | 28.18 | 28.21 | 788,050 | -0.05(-0.18%) |
Aug 03, 2016 | 28.14 | 28.40 | 28.02 | 28.26 | 991,767 | +0.07(+0.24%) |
Aug 02, 2016 | 28.39 | 28.56 | 28.04 | 28.19 | 1,036,765 | -0.23(-0.80%) |
Aug 01, 2016 | 28.21 | 28.59 | 28.04 | 28.42 | 1,239,763 | +0.14(+0.48%) |
Jul 29, 2016 | 28.14 | 28.43 | 27.68 | 28.29 | 1,097,993 | +0.08(+0.30%) |
Jul 28, 2016 | 26.67 | 28.40 | 26.67 | 28.20 | 1,641,444 | +0.79(+2.90%) |
Jul 27, 2016 | 27.13 | 27.78 | 27.08 | 27.41 | 1,491,193 | +0.36(+1.31%) |
Jul 26, 2016 | 26.38 | 27.08 | 26.25 | 27.05 | 627,234 | +0.73(+2.76%) |
Jul 25, 2016 | 26.25 | 26.37 | 26.08 | 26.32 | 564,215 | +0.06(+0.23%) |
Jul 22, 2016 | 25.80 | 26.35 | 25.77 | 26.26 | 664,121 | +0.15(+0.58%) |
Jul 21, 2016 | 26.54 | 26.55 | 25.88 | 26.11 | 1,172,672 | -0.61(-2.28%) |
Jul 20, 2016 | 26.59 | 26.92 | 26.54 | 26.72 | 524,832 | +0.06(+0.22%) |
Jul 19, 2016 | 26.60 | 26.81 | 26.57 | 26.66 | 519,640 | -0.14(-0.54%) |
Jul 18, 2016 | 26.52 | 26.90 | 26.52 | 26.81 | 390,259 | -0.03(-0.09%) |
Jul 15, 2016 | 26.69 | 26.87 | 26.51 | 26.83 | 778,116 | +0.18(+0.67%) |
Jul 14, 2016 | 26.94 | 27.08 | 26.64 | 26.65 | 672,191 | -0.01(-0.03%) |
Jul 13, 2016 | 27.11 | 27.11 | 26.43 | 26.66 | 718,426 | -0.25(-0.91%) |
Jul 12, 2016 | 26.86 | 26.96 | 26.51 | 26.91 | 873,219 | +0.46(+1.73%) |
Jul 11, 2016 | 26.64 | 26.74 | 26.23 | 26.45 | 828,641 | +0.49(+1.89%) |
Jul 08, 2016 | 25.79 | 26.19 | 25.37 | 25.96 | 1,311,523 | +0.59(+2.33%) |
Jul 07, 2016 | 25.50 | 25.90 | 25.07 | 25.37 | 951,840 | -0.09(-0.37%) |
Jul 06, 2016 | 25.24 | 25.55 | 24.78 | 25.46 | 1,395,081 | +0.08(+0.30%) |
Jul 05, 2016 | 25.85 | 26.01 | 25.16 | 25.39 | 763,769 | -0.74(-2.85%) |
Jul 01, 2016 | 25.87 | 26.13 | 26.13 | 26.13 | 607,257 | +0.20(+0.78%) |
Jun 30, 2016 | 25.32 | 25.94 | 25.17 | 25.93 | 950,464 | +0.79(+3.16%) |
Jun 29, 2016 | 25.37 | 25.53 | 24.95 | 25.13 | 1,076,789 | +0.12(+0.47%) |
Jun 28, 2016 | 24.89 | 25.13 | 24.67 | 25.01 | 1,599,951 | +0.52(+2.11%) |
Jun 27, 2016 | 25.35 | 25.37 | 24.29 | 24.50 | 1,187,373 | -1.24(-4.83%) |
Jun 24, 2016 | 26.98 | 27.07 | 25.72 | 25.74 | 1,398,548 | -2.55(-9.03%) |
Jun 23, 2016 | 28.05 | 28.30 | 28.05 | 28.29 | 546,914 | +0.70(+2.54%) |
Jun 22, 2016 | 27.78 | 27.82 | 27.47 | 27.59 | 572,796 | -0.03(-0.09%) |
Jun 21, 2016 | 28.19 | 28.26 | 27.51 | 27.62 | 883,988 | -0.59(-2.10%) |
Jun 20, 2016 | 28.31 | 28.51 | 28.12 | 28.21 | 481,100 | +0.37(+1.34%) |
Jun 17, 2016 | 27.57 | 27.96 | 27.41 | 27.84 | 1,056,367 | +0.36(+1.32%) |
Jun 16, 2016 | 27.25 | 27.58 | 26.89 | 27.47 | 672,463 | +0.04(+0.15%) |
Jun 15, 2016 | 27.71 | 27.88 | 27.41 | 27.43 | 490,834 | -0.07(-0.25%) |
Jun 14, 2016 | 27.67 | 28.01 | 27.33 | 27.50 | 1,039,993 | -0.33(-1.18%) |
Jun 13, 2016 | 28.22 | 28.33 | 27.81 | 27.83 | 530,479 | -0.45(-1.59%) |
Jun 10, 2016 | 28.42 | 28.44 | 27.96 | 28.28 | 1,038,550 | -0.55(-1.91%) |
Jun 09, 2016 | 28.72 | 28.87 | 28.53 | 28.83 | 293,063 | -0.25(-0.84%) |
Jun 08, 2016 | 29.17 | 29.23 | 28.96 | 29.07 | 876,195 | +0.09(+0.32%) |
Jun 07, 2016 | 28.71 | 29.06 | 28.64 | 28.98 | 445,461 | +0.28(+0.97%) |
Jun 06, 2016 | 28.57 | 28.81 | 28.32 | 28.70 | 832,539 | +0.32(+1.13%) |
Jun 03, 2016 | 28.72 | 28.72 | 28.17 | 28.38 | 775,088 | -0.20(-0.71%) |
Jun 02, 2016 | 27.98 | 28.61 | 27.98 | 28.58 | 751,086 | +0.46(+1.62%) |