Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 34.05 | 34.16 | 33.99 | 34.07 | 41,079 | +0.02(+0.07%) |
Mar 30, 2017 | 34.05 | 34.07 | 33.92 | 34.05 | 39,984 | +0.06(+0.17%) |
Mar 29, 2017 | 33.97 | 34.04 | 33.92 | 33.99 | 40,470 | -0.04(-0.12%) |
Mar 28, 2017 | 33.84 | 34.05 | 33.84 | 34.03 | 51,032 | +0.21(+0.63%) |
Mar 27, 2017 | 33.59 | 33.84 | 33.59 | 33.81 | 49,845 | -0.08(-0.23%) |
Mar 24, 2017 | 33.93 | 34.01 | 33.86 | 33.89 | 84,635 | +0.01(+0.02%) |
Mar 23, 2017 | 33.95 | 34.09 | 33.82 | 33.89 | 42,688 | -0.06(-0.17%) |
Mar 22, 2017 | 33.94 | 33.96 | 33.82 | 33.94 | 51,384 | -0.03(-0.09%) |
Mar 21, 2017 | 34.13 | 34.19 | 33.87 | 33.97 | 57,466 | -0.23(-0.66%) |
Mar 20, 2017 | 34.27 | 34.27 | 34.12 | 34.20 | 35,549 | -0.16(-0.47%) |
Mar 17, 2017 | 34.32 | 34.39 | 34.27 | 34.36 | 65,631 | +0.13(+0.37%) |
Mar 16, 2017 | 34.36 | 34.36 | 34.20 | 34.23 | 53,664 | -0.14(-0.41%) |
Mar 15, 2017 | 34.27 | 34.46 | 34.12 | 34.38 | 43,548 | +0.36(+1.04%) |
Mar 14, 2017 | 34.14 | 34.14 | 33.93 | 34.02 | 51,540 | -0.06(-0.19%) |
Mar 13, 2017 | 34.07 | 34.09 | 34.00 | 34.08 | 54,147 | +0.06(+0.16%) |
Mar 10, 2017 | 33.94 | 34.08 | 33.90 | 34.03 | 166,075 | +0.14(+0.42%) |
Mar 09, 2017 | 33.92 | 33.96 | 33.76 | 33.89 | 42,556 | +0.05(+0.14%) |
Mar 08, 2017 | 34.08 | 34.08 | 33.84 | 33.84 | 32,506 | -0.17(-0.51%) |
Mar 07, 2017 | 34.12 | 34.12 | 33.98 | 34.01 | 76,315 | -0.10(-0.28%) |
Mar 06, 2017 | 34.14 | 34.15 | 34.02 | 34.11 | 64,964 | -0.11(-0.31%) |
Mar 03, 2017 | 34.34 | 34.34 | 34.11 | 34.21 | 51,870 | -0.03(-0.08%) |
Mar 02, 2017 | 34.28 | 34.39 | 34.24 | 34.24 | 28,521 | -0.10(-0.30%) |
Mar 01, 2017 | 34.36 | 34.42 | 34.24 | 34.35 | 46,159 | +0.28(+0.83%) |
Feb 28, 2017 | 34.15 | 34.15 | 33.98 | 34.07 | 255,959 | -0.04(-0.13%) |
Feb 27, 2017 | 34.00 | 34.14 | 34.00 | 34.11 | 37,331 | +0.00(+0.01%) |
Feb 24, 2017 | 33.70 | 34.10 | 33.70 | 34.10 | 52,229 | +0.16(+0.47%) |
Feb 23, 2017 | 33.97 | 33.99 | 33.83 | 33.95 | 195,153 | +0.05(+0.15%) |
Feb 22, 2017 | 33.85 | 33.89 | 33.75 | 33.89 | 59,210 | +0.05(+0.14%) |
Feb 21, 2017 | 33.81 | 33.87 | 33.64 | 33.85 | 66,583 | +0.26(+0.78%) |
Feb 17, 2017 | 33.59 | 33.59 | 33.59 | 0 | -0.01(-0.02%) | |
Feb 16, 2017 | 33.57 | 33.59 | 33.46 | 33.59 | 45,401 | +0.08(+0.23%) |
Feb 15, 2017 | 33.55 | 33.55 | 33.33 | 33.52 | 33,972 | +0.11(+0.32%) |
Feb 14, 2017 | 33.32 | 33.43 | 33.25 | 33.41 | 35,592 | +0.03(+0.08%) |
Feb 13, 2017 | 33.38 | 33.43 | 33.30 | 33.38 | 35,417 | +0.13(+0.40%) |
Feb 10, 2017 | 33.04 | 33.27 | 33.04 | 33.25 | 50,394 | +0.11(+0.33%) |
Feb 09, 2017 | 33.15 | 33.18 | 32.99 | 33.14 | 62,249 | +0.17(+0.53%) |
Feb 08, 2017 | 32.92 | 32.99 | 32.88 | 32.97 | 18,137 | +0.06(+0.19%) |
Feb 07, 2017 | 33.08 | 33.08 | 32.86 | 32.90 | 62,286 | -0.00(-0.01%) |
Feb 06, 2017 | 32.95 | 32.99 | 32.87 | 32.91 | 20,240 | -0.10(-0.29%) |
Feb 03, 2017 | 32.88 | 33.04 | 32.88 | 33.00 | 24,531 | +0.21(+0.64%) |
Feb 02, 2017 | 32.70 | 32.82 | 32.62 | 32.79 | 85,261 | +0.13(+0.39%) |
Feb 01, 2017 | 32.90 | 32.90 | 32.60 | 32.66 | 52,398 | -0.17(-0.53%) |
Jan 31, 2017 | 32.71 | 32.86 | 32.64 | 32.84 | 36,632 | +0.13(+0.39%) |
Jan 30, 2017 | 32.83 | 32.83 | 32.63 | 32.71 | 66,339 | -0.15(-0.44%) |
Jan 27, 2017 | 33.04 | 33.04 | 32.85 | 32.86 | 32,928 | -0.13(-0.40%) |
Jan 26, 2017 | 33.14 | 33.14 | 32.98 | 32.99 | 88,268 | -0.12(-0.36%) |
Jan 25, 2017 | 32.91 | 33.11 | 32.90 | 33.11 | 60,393 | +0.20(+0.62%) |
Jan 24, 2017 | 32.71 | 32.92 | 32.71 | 32.90 | 97,832 | +0.28(+0.85%) |
Jan 23, 2017 | 32.53 | 32.72 | 32.53 | 32.63 | 42,451 | -0.10(-0.32%) |
Jan 20, 2017 | 32.65 | 32.80 | 32.60 | 32.73 | 75,654 | +0.15(+0.45%) |
Jan 19, 2017 | 32.79 | 32.79 | 32.48 | 32.59 | 44,964 | -0.17(-0.53%) |
Jan 18, 2017 | 32.70 | 32.76 | 32.64 | 32.76 | 41,273 | +0.06(+0.19%) |
Jan 17, 2017 | 32.74 | 32.80 | 32.63 | 32.70 | 54,060 | -0.01(-0.02%) |
Jan 13, 2017 | 32.70 | 32.70 | 32.70 | 0 | +0.00(+0.01%) | |
Jan 12, 2017 | 32.66 | 32.71 | 32.49 | 32.70 | 114,363 | -0.09(-0.27%) |
Jan 11, 2017 | 32.69 | 32.79 | 32.63 | 32.79 | 45,017 | +0.15(+0.46%) |
Jan 10, 2017 | 32.60 | 32.75 | 32.58 | 32.64 | 98,431 | -0.00(-0.00%) |
Jan 09, 2017 | 32.65 | 32.81 | 32.63 | 32.64 | 52,068 | -0.27(-0.83%) |
Jan 06, 2017 | 32.92 | 32.97 | 32.80 | 32.91 | 44,664 | +0.06(+0.19%) |
Jan 05, 2017 | 32.88 | 32.89 | 32.78 | 32.85 | 215,509 | -0.18(-0.56%) |
Jan 04, 2017 | 32.99 | 33.09 | 32.96 | 33.03 | 107,355 | +0.27(+0.83%) |
Jan 03, 2017 | 32.88 | 32.88 | 32.68 | 32.76 | 107,579 | +0.10(+0.30%) |
Dec 30, 2016 | 32.66 | 32.66 | 32.66 | 0 | -0.09(-0.27%) | |
Dec 29, 2016 | 32.74 | 32.80 | 32.71 | 32.75 | 51,642 | +0.09(+0.27%) |
Dec 28, 2016 | 33.03 | 33.03 | 32.66 | 32.66 | 37,507 | -0.30(-0.90%) |
Dec 27, 2016 | 32.89 | 33.01 | 32.89 | 32.96 | 30,981 | +0.06(+0.19%) |
Dec 23, 2016 | 32.90 | 32.90 | 32.90 | 0 | +0.02(+0.05%) | |
Dec 22, 2016 | 32.87 | 32.90 | 32.78 | 32.88 | 72,711 | -0.08(-0.24%) |
Dec 21, 2016 | 32.95 | 33.08 | 32.95 | 32.96 | 55,303 | -0.08(-0.24%) |
Dec 20, 2016 | 33.05 | 33.10 | 32.98 | 33.04 | 48,987 | +0.15(+0.46%) |
Dec 19, 2016 | 32.89 | 32.90 | 32.78 | 32.89 | 30,151 | +0.11(+0.34%) |
Dec 16, 2016 | 32.78 | 32.93 | 32.72 | 32.78 | 73,470 | -0.05(-0.16%) |
Dec 15, 2016 | 32.67 | 32.92 | 32.65 | 32.83 | 58,046 | +0.16(+0.50%) |
Dec 14, 2016 | 33.10 | 33.12 | 32.64 | 32.67 | 43,105 | -0.41(-1.24%) |
Dec 13, 2016 | 33.08 | 33.10 | 32.95 | 33.08 | 50,912 | +0.14(+0.43%) |
Dec 12, 2016 | 33.03 | 33.03 | 32.87 | 32.94 | 31,192 | -0.05(-0.14%) |
Dec 09, 2016 | 32.95 | 32.98 | 32.80 | 32.98 | 52,575 | +0.15(+0.46%) |
Dec 08, 2016 | 32.71 | 32.93 | 32.70 | 32.83 | 38,237 | +0.11(+0.34%) |
Dec 07, 2016 | 32.36 | 32.77 | 32.32 | 32.72 | 132,634 | +0.47(+1.46%) |
Dec 06, 2016 | 32.14 | 32.25 | 32.09 | 32.25 | 53,868 | +0.14(+0.44%) |
Dec 05, 2016 | 32.02 | 32.11 | 32.02 | 32.11 | 48,965 | +0.19(+0.59%) |
Dec 02, 2016 | 31.98 | 32.05 | 31.85 | 31.92 | 46,451 | +0.01(+0.03%) |
Dec 01, 2016 | 31.92 | 32.00 | 31.85 | 31.91 | 122,450 | -0.07(-0.22%) |
Nov 30, 2016 | 32.36 | 32.36 | 31.98 | 31.98 | 48,278 | -0.23(-0.70%) |
Nov 29, 2016 | 32.20 | 32.27 | 32.15 | 32.21 | 28,605 | +0.05(+0.15%) |
Nov 28, 2016 | 32.17 | 32.24 | 32.05 | 32.16 | 52,406 | -0.00(-0.01%) |
Nov 25, 2016 | 32.17 | 32.17 | 32.14 | 32.17 | 5,260 | +0.20(+0.62%) |
Nov 23, 2016 | 31.97 | 31.97 | 31.97 | 0 | +0.01(+0.02%) | |
Nov 22, 2016 | 31.95 | 31.98 | 31.84 | 31.96 | 54,950 | +0.17(+0.52%) |
Nov 21, 2016 | 31.72 | 31.80 | 31.67 | 31.80 | 117,426 | +0.22(+0.70%) |
Nov 18, 2016 | 31.72 | 31.72 | 31.51 | 31.58 | 102,828 | -0.05(-0.17%) |
Nov 17, 2016 | 31.58 | 31.63 | 31.51 | 31.63 | 83,489 | +0.12(+0.37%) |
Nov 16, 2016 | 31.52 | 31.59 | 31.42 | 31.51 | 55,701 | -0.11(-0.36%) |
Nov 15, 2016 | 31.59 | 31.63 | 31.41 | 31.63 | 51,185 | +0.18(+0.56%) |
Nov 14, 2016 | 31.39 | 31.46 | 31.35 | 31.45 | 16,094 | +0.17(+0.55%) |
Nov 11, 2016 | 31.19 | 31.29 | 31.15 | 31.28 | 22,409 | +0.07(+0.24%) |
Nov 10, 2016 | 31.19 | 31.32 | 30.99 | 31.20 | 46,628 | +0.13(+0.43%) |
Nov 09, 2016 | 30.89 | 31.20 | 30.60 | 31.07 | 181,525 | +0.21(+0.68%) |
Nov 08, 2016 | 30.73 | 30.95 | 30.70 | 30.86 | 25,807 | +0.20(+0.64%) |
Nov 07, 2016 | 30.40 | 30.66 | 30.40 | 30.66 | 51,481 | +0.51(+1.69%) |
Nov 04, 2016 | 30.19 | 30.35 | 30.15 | 30.15 | 21,311 | -0.11(-0.36%) |
Nov 03, 2016 | 30.44 | 30.44 | 30.23 | 30.26 | 39,318 | -0.10(-0.32%) |
Nov 02, 2016 | 30.47 | 30.47 | 30.29 | 30.36 | 35,695 | -0.16(-0.54%) |
Nov 01, 2016 | 30.89 | 30.89 | 30.42 | 30.52 | 69,629 | -0.30(-0.97%) |
Oct 31, 2016 | 30.60 | 30.85 | 30.60 | 30.82 | 84,878 | +0.23(+0.74%) |
Oct 28, 2016 | 30.65 | 30.80 | 30.51 | 30.59 | 43,879 | -0.02(-0.05%) |
Oct 27, 2016 | 30.98 | 30.98 | 30.57 | 30.61 | 53,848 | -0.14(-0.46%) |
Oct 26, 2016 | 30.77 | 30.80 | 30.65 | 30.75 | 161,351 | +0.03(+0.10%) |
Oct 25, 2016 | 30.73 | 30.74 | 30.66 | 30.72 | 48,004 | +0.01(+0.04%) |
Oct 24, 2016 | 30.85 | 30.85 | 30.65 | 30.71 | 47,650 | +0.11(+0.37%) |
Oct 21, 2016 | 30.61 | 30.63 | 30.51 | 30.59 | 54,761 | -0.02(-0.05%) |
Oct 20, 2016 | 30.68 | 30.71 | 30.53 | 30.61 | 45,927 | -0.08(-0.26%) |
Oct 19, 2016 | 30.81 | 30.81 | 30.56 | 30.69 | 69,583 | +0.12(+0.39%) |
Oct 18, 2016 | 30.77 | 30.77 | 30.53 | 30.57 | 105,384 | +0.06(+0.19%) |
Oct 17, 2016 | 30.57 | 30.59 | 30.50 | 30.51 | 36,575 | -0.09(-0.28%) |
Oct 14, 2016 | 30.83 | 30.83 | 30.59 | 30.60 | 21,964 | -0.04(-0.12%) |
Oct 13, 2016 | 30.52 | 30.68 | 30.39 | 30.63 | 37,087 | +0.01(+0.04%) |
Oct 12, 2016 | 30.54 | 30.69 | 30.48 | 30.62 | 40,798 | +0.13(+0.41%) |
Oct 11, 2016 | 30.79 | 30.79 | 30.42 | 30.50 | 65,297 | -0.30(-0.97%) |
Oct 10, 2016 | 30.88 | 30.88 | 30.75 | 30.79 | 18,234 | +0.09(+0.28%) |
Oct 07, 2016 | 30.77 | 30.82 | 30.57 | 30.71 | 45,848 | -0.04(-0.12%) |
Oct 06, 2016 | 30.75 | 30.78 | 30.62 | 30.74 | 43,062 | +0.01(+0.02%) |
Oct 05, 2016 | 30.69 | 30.78 | 30.65 | 30.74 | 18,165 | +0.18(+0.58%) |
Oct 04, 2016 | 30.86 | 30.86 | 30.50 | 30.56 | 37,064 | -0.30(-0.96%) |
Oct 03, 2016 | 31.05 | 31.05 | 30.76 | 30.86 | 63,446 | -0.20(-0.63%) |
Sep 30, 2016 | 31.04 | 31.09 | 30.97 | 31.05 | 49,684 | +0.22(+0.71%) |
Sep 29, 2016 | 31.15 | 31.15 | 30.80 | 30.83 | 60,432 | -0.36(-1.16%) |
Sep 28, 2016 | 31.14 | 31.19 | 30.91 | 31.19 | 247,038 | +0.13(+0.43%) |
Sep 27, 2016 | 30.97 | 31.15 | 30.97 | 31.06 | 31,660 | +0.05(+0.15%) |
Sep 26, 2016 | 31.28 | 31.28 | 31.01 | 31.01 | 43,479 | -0.28(-0.90%) |
Sep 23, 2016 | 31.29 | 31.37 | 31.26 | 31.29 | 45,919 | -0.06(-0.18%) |
Sep 22, 2016 | 31.22 | 31.38 | 31.22 | 31.35 | 71,294 | +0.19(+0.60%) |
Sep 21, 2016 | 30.91 | 31.17 | 30.80 | 31.17 | 44,606 | +0.36(+1.18%) |
Sep 20, 2016 | 31.04 | 31.04 | 30.80 | 30.80 | 37,424 | -0.05(-0.15%) |
Sep 19, 2016 | 30.91 | 30.95 | 30.80 | 30.85 | 23,265 | +0.14(+0.46%) |
Sep 16, 2016 | 30.71 | 30.75 | 30.57 | 30.71 | 57,691 | -0.05(-0.18%) |
Sep 15, 2016 | 30.46 | 30.81 | 30.45 | 30.76 | 36,318 | +0.32(+1.04%) |
Sep 14, 2016 | 30.54 | 30.68 | 30.37 | 30.45 | 72,234 | -0.08(-0.26%) |
Sep 13, 2016 | 30.71 | 30.80 | 30.41 | 30.53 | 50,511 | -0.42(-1.34%) |
Sep 12, 2016 | 30.38 | 30.98 | 30.38 | 30.94 | 30,967 | +0.43(+1.41%) |
Sep 09, 2016 | 31.16 | 31.16 | 30.51 | 30.51 | 172,376 | -0.80(-2.57%) |
Sep 08, 2016 | 31.28 | 31.35 | 31.26 | 31.31 | 31,518 | -0.03(-0.08%) |
Sep 07, 2016 | 31.36 | 31.36 | 31.26 | 31.34 | 189,726 | +0.05(+0.16%) |
Sep 06, 2016 | 31.27 | 31.29 | 31.18 | 31.29 | 44,840 | +0.07(+0.23%) |
Sep 02, 2016 | 31.20 | 31.22 | 31.22 | 31.22 | 151,124 | +0.22(+0.71%) |
Sep 01, 2016 | 31.20 | 31.24 | 30.85 | 31.00 | 36,625 | -0.06(-0.20%) |
Aug 31, 2016 | 31.05 | 31.09 | 30.91 | 31.06 | 35,923 | -0.01(-0.03%) |
Aug 30, 2016 | 31.13 | 31.15 | 31.01 | 31.07 | 30,635 | -0.05(-0.16%) |
Aug 29, 2016 | 30.97 | 31.16 | 30.97 | 31.12 | 46,886 | +0.21(+0.69%) |
Aug 26, 2016 | 31.21 | 31.28 | 30.78 | 30.91 | 16,290 | -0.16(-0.53%) |
Aug 25, 2016 | 31.06 | 31.11 | 31.05 | 31.07 | 35,017 | +0.00(+0.01%) |
Aug 24, 2016 | 31.09 | 31.10 | 31.03 | 31.07 | 14,425 | -0.09(-0.29%) |
Aug 23, 2016 | 31.24 | 31.24 | 31.16 | 31.16 | 51,239 | +0.11(+0.35%) |
Aug 22, 2016 | 31.08 | 31.08 | 30.95 | 31.05 | 15,480 | -0.00(-0.00%) |
Aug 19, 2016 | 30.98 | 31.07 | 30.95 | 31.05 | 39,316 | -0.04(-0.13%) |
Aug 18, 2016 | 30.99 | 31.09 | 30.98 | 31.09 | 29,417 | +0.15(+0.48%) |
Aug 17, 2016 | 30.83 | 30.96 | 30.67 | 30.94 | 41,100 | +0.14(+0.46%) |
Aug 16, 2016 | 30.98 | 30.98 | 30.80 | 30.80 | 33,783 | -0.19(-0.62%) |
Aug 15, 2016 | 31.05 | 31.08 | 30.99 | 30.99 | 30,549 | +0.05(+0.15%) |
Aug 12, 2016 | 30.97 | 31.02 | 30.91 | 30.94 | 11,704 | -0.02(-0.05%) |
Aug 11, 2016 | 30.89 | 30.98 | 30.89 | 30.96 | 68,078 | +0.23(+0.75%) |
Aug 10, 2016 | 30.89 | 30.89 | 30.70 | 30.73 | 24,042 | -0.09(-0.30%) |
Aug 09, 2016 | 30.77 | 30.91 | 30.77 | 30.82 | 32,493 | -0.00(-0.02%) |
Aug 08, 2016 | 30.87 | 30.92 | 30.81 | 30.83 | 38,045 | +0.02(+0.06%) |
Aug 05, 2016 | 30.75 | 30.84 | 30.75 | 30.81 | 47,197 | +0.22(+0.73%) |
Aug 04, 2016 | 30.64 | 30.68 | 30.57 | 30.59 | 67,174 | +0.01(+0.03%) |
Aug 03, 2016 | 30.47 | 30.59 | 30.47 | 30.58 | 47,989 | +0.02(+0.08%) |
Aug 02, 2016 | 30.98 | 30.98 | 30.50 | 30.56 | 46,896 | -0.29(-0.94%) |
Aug 01, 2016 | 30.96 | 30.97 | 30.81 | 30.84 | 33,909 | -0.13(-0.43%) |
Jul 29, 2016 | 30.94 | 30.99 | 30.81 | 30.98 | 71,528 | +0.06(+0.19%) |
Jul 28, 2016 | 30.93 | 30.93 | 30.73 | 30.92 | 77,424 | +0.06(+0.21%) |
Jul 27, 2016 | 31.00 | 31.00 | 30.80 | 30.85 | 23,418 | -0.23(-0.73%) |
Jul 26, 2016 | 31.08 | 31.13 | 30.91 | 31.08 | 81,694 | +0.06(+0.20%) |
Jul 25, 2016 | 31.16 | 31.16 | 30.93 | 31.02 | 65,503 | -0.02(-0.08%) |
Jul 22, 2016 | 31.00 | 31.04 | 30.87 | 31.04 | 43,384 | +0.24(+0.78%) |
Jul 21, 2016 | 30.86 | 30.91 | 30.80 | 30.80 | 17,252 | -0.05(-0.15%) |
Jul 20, 2016 | 31.19 | 31.19 | 30.75 | 30.84 | 57,484 | +0.05(+0.18%) |
Jul 19, 2016 | 30.98 | 30.98 | 30.75 | 30.79 | 37,230 | -0.11(-0.35%) |
Jul 18, 2016 | 30.95 | 30.95 | 30.83 | 30.90 | 25,070 | +0.08(+0.25%) |
Jul 15, 2016 | 31.08 | 31.08 | 30.70 | 30.82 | 32,328 | -0.02(-0.05%) |
Jul 14, 2016 | 31.05 | 31.05 | 30.75 | 30.83 | 47,472 | +0.12(+0.38%) |
Jul 13, 2016 | 30.84 | 30.84 | 30.58 | 30.72 | 36,668 | +0.04(+0.12%) |
Jul 12, 2016 | 30.78 | 30.78 | 30.59 | 30.68 | 107,689 | +0.18(+0.59%) |
Jul 11, 2016 | 30.41 | 30.53 | 30.41 | 30.50 | 24,850 | +0.13(+0.42%) |
Jul 08, 2016 | 30.04 | 30.37 | 29.89 | 30.37 | 31,084 | +0.48(+1.60%) |
Jul 07, 2016 | 30.01 | 30.15 | 29.83 | 29.89 | 46,329 | +0.00(+0.00%) |
Jul 05, 2016 | 29.99 | 30.00 | 29.76 | 29.89 | 24,856 | -0.21(-0.70%) |
Jul 01, 2016 | 30.19 | 30.10 | 30.10 | 30.10 | 73,716 | +0.15(+0.49%) |
Jun 30, 2016 | 29.73 | 29.99 | 29.53 | 29.95 | 42,295 | +0.42(+1.42%) |
Jun 29, 2016 | 29.23 | 29.55 | 29.23 | 29.53 | 128,703 | +0.44(+1.53%) |
Jun 28, 2016 | 28.89 | 29.09 | 28.82 | 29.09 | 34,477 | +0.40(+1.41%) |
Jun 27, 2016 | 29.18 | 29.18 | 28.58 | 28.69 | 28,565 | -0.58(-2.00%) |
Jun 24, 2016 | 29.13 | 29.74 | 28.94 | 29.27 | 96,125 | -0.83(-2.74%) |
Jun 23, 2016 | 29.98 | 30.10 | 29.97 | 30.10 | 67,653 | +0.34(+1.15%) |
Jun 22, 2016 | 29.95 | 29.95 | 29.75 | 29.75 | 77,925 | -0.05(-0.16%) |
Jun 21, 2016 | 29.74 | 29.89 | 29.69 | 29.80 | 64,481 | +0.05(+0.16%) |
Jun 20, 2016 | 29.78 | 29.95 | 29.75 | 29.75 | 19,958 | +0.19(+0.63%) |
Jun 17, 2016 | 29.68 | 29.68 | 29.42 | 29.57 | 55,947 | +0.06(+0.21%) |
Jun 16, 2016 | 29.23 | 29.50 | 29.16 | 29.50 | 20,071 | +0.02(+0.05%) |
Jun 15, 2016 | 29.59 | 29.59 | 29.45 | 29.49 | 70,778 | +0.09(+0.32%) |
Jun 14, 2016 | 29.40 | 29.49 | 29.29 | 29.39 | 98,495 | -0.09(-0.32%) |
Jun 13, 2016 | 29.59 | 29.78 | 29.48 | 29.49 | 47,697 | -0.23(-0.76%) |
Jun 10, 2016 | 29.68 | 29.78 | 29.62 | 29.71 | 37,523 | -0.23(-0.75%) |
Jun 09, 2016 | 29.81 | 29.94 | 29.76 | 29.94 | 30,456 | -0.01(-0.05%) |
Jun 08, 2016 | 30.01 | 30.01 | 29.90 | 29.95 | 36,135 | +0.09(+0.31%) |
Jun 07, 2016 | 29.90 | 29.95 | 29.85 | 29.86 | 36,708 | +0.06(+0.21%) |
Jun 06, 2016 | 29.78 | 29.84 | 29.69 | 29.80 | 32,960 | +0.12(+0.42%) |
Jun 03, 2016 | 29.62 | 29.71 | 29.48 | 29.68 | 39,019 | +0.04(+0.13%) |
Jun 02, 2016 | 29.50 | 29.64 | 29.48 | 29.64 | 59,216 | +0.08(+0.26%) |
Jun 01, 2016 | 29.54 | 29.57 | 29.32 | 29.56 | 202,882 | +0.07(+0.24%) |
May 31, 2016 | 29.50 | 29.55 | 29.34 | 29.49 | 34,290 | +0.13(+0.45%) |
May 27, 2016 | 29.38 | 29.36 | 29.36 | 29.36 | 16,610 | +0.05(+0.16%) |
May 26, 2016 | 29.26 | 29.33 | 29.25 | 29.31 | 21,268 | +0.04(+0.13%) |
May 25, 2016 | 29.24 | 29.30 | 29.17 | 29.27 | 33,611 | +0.23(+0.80%) |
May 24, 2016 | 28.93 | 29.05 | 28.93 | 29.04 | 35,455 | +0.28(+0.97%) |
May 23, 2016 | 28.88 | 28.88 | 28.76 | 28.76 | 48,440 | -0.09(-0.30%) |
May 20, 2016 | 28.79 | 28.86 | 28.75 | 28.84 | 10,908 | +0.21(+0.74%) |
May 19, 2016 | 28.53 | 28.63 | 28.41 | 28.63 | 20,663 | +0.12(+0.43%) |
May 18, 2016 | 28.58 | 28.85 | 28.47 | 28.51 | 19,605 | -0.15(-0.52%) |
May 17, 2016 | 29.07 | 29.07 | 28.63 | 28.66 | 25,484 | -0.33(-1.14%) |
May 16, 2016 | 28.87 | 29.03 | 28.87 | 28.99 | 16,339 | +0.17(+0.59%) |
May 13, 2016 | 28.90 | 29.04 | 28.82 | 28.82 | 14,837 | -0.25(-0.85%) |
May 12, 2016 | 29.06 | 29.14 | 28.95 | 29.07 | 43,073 | +0.04(+0.13%) |
May 11, 2016 | 29.16 | 29.16 | 29.01 | 29.03 | 27,662 | -0.19(-0.64%) |
May 10, 2016 | 29.11 | 29.21 | 29.06 | 29.21 | 26,996 | +0.28(+0.98%) |
May 09, 2016 | 28.97 | 29.00 | 28.89 | 28.93 | 9,048 | +0.07(+0.23%) |
May 06, 2016 | 28.92 | 28.92 | 28.70 | 28.87 | 21,823 | +0.01(+0.03%) |
May 05, 2016 | 29.14 | 29.14 | 28.82 | 28.86 | 61,882 | -0.17(-0.59%) |
May 04, 2016 | 29.04 | 29.04 | 28.97 | 29.03 | 14,960 | +0.01(+0.03%) |
May 03, 2016 | 29.29 | 29.29 | 28.93 | 29.02 | 42,394 | -0.29(-1.00%) |
May 02, 2016 | 29.30 | 29.33 | 29.12 | 29.32 | 24,429 | +0.18(+0.61%) |
Apr 29, 2016 | 29.34 | 29.34 | 28.90 | 29.14 | 28,390 | -0.13(-0.45%) |
Apr 28, 2016 | 29.32 | 29.54 | 29.25 | 29.27 | 64,680 | -0.30(-1.02%) |
Apr 27, 2016 | 29.21 | 29.60 | 29.21 | 29.57 | 24,145 | +0.26(+0.90%) |
Apr 26, 2016 | 29.34 | 29.34 | 29.21 | 29.31 | 11,746 | +0.26(+0.88%) |
Apr 25, 2016 | 29.21 | 29.21 | 28.97 | 29.05 | 37,626 | -0.12(-0.40%) |
Apr 22, 2016 | 29.13 | 29.22 | 29.06 | 29.17 | 23,084 | +0.19(+0.67%) |
Apr 21, 2016 | 29.48 | 29.48 | 28.95 | 28.97 | 30,300 | -0.42(-1.42%) |
Apr 20, 2016 | 29.59 | 29.59 | 29.33 | 29.39 | 13,299 | -0.02(-0.08%) |
Apr 19, 2016 | 29.46 | 29.46 | 29.31 | 29.42 | 27,237 | +0.16(+0.54%) |
Apr 18, 2016 | 29.07 | 29.26 | 29.07 | 29.26 | 33,577 | +0.15(+0.53%) |
Apr 15, 2016 | 28.99 | 29.11 | 28.99 | 29.10 | 18,666 | +0.06(+0.21%) |
Apr 14, 2016 | 29.31 | 29.31 | 29.00 | 29.04 | 31,584 | -0.08(-0.29%) |
Apr 13, 2016 | 29.26 | 29.26 | 28.97 | 29.13 | 27,299 | +0.21(+0.72%) |
Apr 12, 2016 | 28.73 | 28.93 | 28.62 | 28.92 | 21,058 | +0.28(+0.96%) |
Apr 11, 2016 | 28.99 | 28.99 | 28.64 | 28.64 | 13,817 | +0.04(+0.14%) |
Apr 08, 2016 | 28.79 | 28.87 | 28.60 | 28.60 | 20,384 | -0.02(-0.08%) |
Apr 07, 2016 | 28.78 | 28.78 | 28.51 | 28.62 | 21,090 | -0.31(-1.07%) |
Apr 06, 2016 | 28.81 | 28.93 | 28.70 | 28.93 | 28,598 | +0.12(+0.40%) |
Apr 05, 2016 | 28.88 | 28.93 | 28.81 | 28.82 | 33,549 | -0.35(-1.19%) |
Apr 04, 2016 | 29.47 | 29.47 | 29.16 | 29.16 | 30,801 | -0.16(-0.53%) |