Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 36.72 | 36.84 | 36.21 | 36.22 | 292,404 | -0.49(-1.33%) |
Apr 27, 2017 | 37.14 | 37.14 | 36.48 | 36.71 | 216,731 | -0.32(-0.86%) |
Apr 26, 2017 | 36.79 | 37.35 | 36.75 | 37.03 | 442,294 | +0.23(+0.62%) |
Apr 25, 2017 | 36.97 | 37.13 | 36.78 | 36.80 | 339,318 | +0.15(+0.42%) |
Apr 24, 2017 | 36.73 | 37.05 | 36.60 | 36.65 | 251,607 | +0.79(+2.21%) |
Apr 21, 2017 | 35.93 | 36.19 | 35.70 | 35.86 | 219,807 | -0.15(-0.41%) |
Apr 20, 2017 | 35.51 | 36.09 | 35.46 | 36.00 | 387,443 | +0.75(+2.13%) |
Apr 19, 2017 | 35.35 | 35.64 | 35.12 | 35.25 | 381,187 | +0.13(+0.37%) |
Apr 18, 2017 | 35.19 | 35.47 | 34.81 | 35.12 | 335,239 | -0.36(-1.01%) |
Apr 17, 2017 | 34.98 | 35.52 | 34.73 | 35.48 | 287,213 | +0.62(+1.78%) |
Apr 13, 2017 | 35.33 | 35.65 | 34.85 | 34.86 | 657,168 | -0.57(-1.61%) |
Apr 12, 2017 | 35.78 | 35.89 | 35.34 | 35.43 | 363,170 | -0.43(-1.20%) |
Apr 11, 2017 | 35.59 | 35.87 | 35.30 | 35.87 | 493,189 | +0.07(+0.21%) |
Apr 10, 2017 | 36.06 | 36.26 | 35.60 | 35.79 | 431,543 | -0.24(-0.68%) |
Apr 07, 2017 | 35.92 | 36.24 | 35.76 | 36.04 | 380,792 | -0.14(-0.38%) |
Apr 06, 2017 | 35.79 | 36.30 | 35.55 | 36.17 | 222,736 | +0.36(+1.00%) |
Apr 05, 2017 | 36.66 | 36.83 | 35.79 | 35.82 | 387,226 | -0.51(-1.39%) |
Apr 04, 2017 | 36.18 | 36.49 | 36.14 | 36.32 | 186,322 | -0.07(-0.20%) |
Apr 03, 2017 | 36.61 | 36.63 | 35.93 | 36.40 | 482,686 | -0.13(-0.36%) |
Mar 31, 2017 | 36.83 | 36.88 | 36.51 | 36.53 | 340,148 | -0.39(-1.06%) |
Mar 30, 2017 | 36.12 | 37.05 | 36.12 | 36.92 | 626,692 | +0.81(+2.24%) |
Mar 29, 2017 | 36.30 | 36.36 | 35.96 | 36.11 | 370,030 | -0.20(-0.54%) |
Mar 28, 2017 | 35.66 | 36.53 | 35.66 | 36.31 | 528,923 | +0.54(+1.50%) |
Mar 27, 2017 | 35.09 | 35.81 | 34.73 | 35.77 | 497,661 | -0.24(-0.66%) |
Mar 24, 2017 | 36.13 | 36.27 | 35.69 | 36.00 | 408,776 | +0.01(+0.04%) |
Mar 23, 2017 | 35.75 | 36.47 | 35.66 | 35.99 | 457,285 | +0.20(+0.57%) |
Mar 22, 2017 | 35.53 | 36.10 | 35.09 | 35.79 | 885,301 | -0.05(-0.14%) |
Mar 21, 2017 | 37.79 | 37.79 | 35.76 | 35.84 | 820,396 | -1.76(-4.69%) |
Mar 20, 2017 | 37.93 | 37.99 | 37.57 | 37.60 | 218,892 | -0.44(-1.16%) |
Mar 17, 2017 | 38.39 | 38.57 | 37.80 | 38.04 | 337,090 | -0.20(-0.53%) |
Mar 16, 2017 | 38.17 | 38.44 | 38.08 | 38.24 | 300,739 | +0.25(+0.66%) |
Mar 15, 2017 | 38.41 | 38.61 | 37.91 | 37.99 | 248,552 | -0.30(-0.79%) |
Mar 14, 2017 | 38.19 | 38.34 | 37.84 | 38.29 | 296,933 | -0.08(-0.21%) |
Mar 13, 2017 | 38.44 | 38.60 | 38.22 | 38.37 | 196,613 | +0.01(+0.02%) |
Mar 10, 2017 | 38.84 | 38.86 | 38.01 | 38.36 | 549,667 | -0.20(-0.51%) |
Mar 09, 2017 | 38.66 | 38.93 | 38.47 | 38.56 | 223,353 | +0.02(+0.06%) |
Mar 08, 2017 | 39.10 | 39.26 | 38.51 | 38.54 | 489,274 | -0.15(-0.40%) |
Mar 07, 2017 | 38.80 | 38.96 | 38.62 | 38.69 | 246,313 | -0.18(-0.46%) |
Mar 06, 2017 | 38.83 | 39.03 | 38.52 | 38.87 | 445,596 | -0.18(-0.46%) |
Mar 03, 2017 | 38.92 | 39.15 | 38.84 | 39.05 | 459,327 | +0.13(+0.33%) |
Mar 02, 2017 | 40.01 | 40.01 | 38.86 | 38.92 | 598,662 | -0.98(-2.45%) |
Mar 01, 2017 | 39.45 | 40.04 | 39.37 | 39.89 | 404,291 | +1.26(+3.26%) |
Feb 28, 2017 | 38.74 | 38.89 | 38.46 | 38.63 | 198,921 | -0.28(-0.71%) |
Feb 27, 2017 | 38.66 | 38.93 | 38.66 | 38.91 | 396,065 | +0.25(+0.65%) |
Feb 24, 2017 | 38.54 | 38.71 | 38.43 | 38.66 | 734,555 | -0.30(-0.77%) |
Feb 23, 2017 | 39.02 | 39.02 | 38.51 | 38.96 | 480,282 | +0.09(+0.22%) |
Feb 22, 2017 | 38.74 | 39.06 | 38.63 | 38.87 | 548,072 | +0.00(+0.01%) |
Feb 21, 2017 | 38.93 | 39.07 | 38.69 | 38.87 | 289,683 | +0.15(+0.38%) |
Feb 17, 2017 | 38.72 | 38.72 | 38.72 | 0 | -0.10(-0.25%) | |
Feb 16, 2017 | 38.92 | 38.92 | 38.54 | 38.82 | 247,132 | -0.09(-0.23%) |
Feb 15, 2017 | 38.92 | 39.05 | 38.59 | 38.91 | 869,479 | +0.23(+0.59%) |
Feb 14, 2017 | 38.11 | 38.73 | 37.93 | 38.68 | 448,563 | +0.63(+1.67%) |
Feb 13, 2017 | 37.92 | 38.31 | 37.91 | 38.05 | 288,776 | +0.38(+1.01%) |
Feb 10, 2017 | 37.67 | 37.77 | 37.49 | 37.67 | 687,565 | +0.16(+0.43%) |
Feb 09, 2017 | 37.14 | 37.60 | 37.01 | 37.50 | 1,096,995 | +0.53(+1.43%) |
Feb 08, 2017 | 37.12 | 37.12 | 36.71 | 36.97 | 390,058 | -0.33(-0.87%) |
Feb 07, 2017 | 37.58 | 37.63 | 37.19 | 37.30 | 253,396 | -0.17(-0.46%) |
Feb 06, 2017 | 37.45 | 37.74 | 37.34 | 37.47 | 233,663 | -0.17(-0.45%) |
Feb 03, 2017 | 37.53 | 37.69 | 37.18 | 37.64 | 1,044,247 | +0.76(+2.07%) |
Feb 02, 2017 | 36.97 | 37.09 | 36.68 | 36.88 | 494,061 | -0.29(-0.79%) |
Feb 01, 2017 | 37.49 | 37.85 | 37.10 | 37.17 | 707,238 | +0.02(+0.07%) |
Jan 31, 2017 | 37.09 | 37.43 | 36.92 | 37.14 | 250,799 | -0.11(-0.31%) |
Jan 30, 2017 | 37.45 | 37.47 | 36.87 | 37.26 | 539,985 | -0.40(-1.06%) |
Jan 27, 2017 | 37.89 | 37.89 | 37.57 | 37.66 | 249,862 | -0.23(-0.60%) |
Jan 26, 2017 | 37.72 | 37.96 | 37.64 | 37.88 | 1,175,183 | +0.24(+0.65%) |
Jan 25, 2017 | 37.36 | 37.67 | 37.24 | 37.64 | 306,256 | +0.72(+1.94%) |
Jan 24, 2017 | 36.50 | 37.06 | 36.36 | 36.93 | 241,003 | +0.59(+1.61%) |
Jan 23, 2017 | 36.33 | 36.53 | 36.11 | 36.34 | 1,253,906 | -0.09(-0.25%) |
Jan 20, 2017 | 36.23 | 36.62 | 36.23 | 36.43 | 621,568 | +0.36(+0.99%) |
Jan 19, 2017 | 36.45 | 36.45 | 35.89 | 36.07 | 246,759 | -0.21(-0.58%) |
Jan 18, 2017 | 36.06 | 36.30 | 35.62 | 36.28 | 344,422 | +0.44(+1.23%) |
Jan 17, 2017 | 36.95 | 36.95 | 35.80 | 35.84 | 1,119,718 | -1.30(-3.50%) |
Jan 13, 2017 | 37.14 | 37.14 | 37.14 | 0 | +0.33(+0.91%) | |
Jan 12, 2017 | 37.13 | 37.20 | 36.43 | 36.81 | 258,976 | -0.50(-1.35%) |
Jan 11, 2017 | 37.06 | 37.32 | 36.80 | 37.32 | 378,669 | +0.28(+0.77%) |
Jan 10, 2017 | 36.81 | 37.18 | 36.67 | 37.03 | 481,866 | +0.27(+0.73%) |
Jan 09, 2017 | 36.88 | 36.93 | 36.53 | 36.76 | 708,473 | -0.30(-0.80%) |
Jan 06, 2017 | 36.99 | 37.23 | 36.88 | 37.06 | 387,817 | +0.23(+0.63%) |
Jan 05, 2017 | 37.37 | 37.43 | 36.59 | 36.83 | 485,515 | -0.60(-1.59%) |
Jan 04, 2017 | 37.06 | 37.51 | 37.01 | 37.42 | 310,885 | +0.47(+1.26%) |
Jan 03, 2017 | 37.38 | 37.59 | 36.70 | 36.96 | 651,947 | +0.06(+0.15%) |
Dec 30, 2016 | 36.90 | 36.90 | 36.90 | 0 | +0.18(+0.49%) | |
Dec 29, 2016 | 37.06 | 37.09 | 36.54 | 36.72 | 202,197 | -0.33(-0.90%) |
Dec 28, 2016 | 37.49 | 37.51 | 37.00 | 37.06 | 198,583 | -0.36(-0.96%) |
Dec 27, 2016 | 37.35 | 37.45 | 37.26 | 37.41 | 168,323 | +0.15(+0.39%) |
Dec 23, 2016 | 37.27 | 37.27 | 37.27 | 0 | +0.08(+0.22%) | |
Dec 22, 2016 | 37.14 | 37.27 | 37.01 | 37.19 | 309,050 | +0.00(+0.00%) |
Dec 21, 2016 | 37.32 | 37.32 | 37.08 | 37.19 | 282,340 | -0.17(-0.45%) |
Dec 20, 2016 | 37.02 | 37.37 | 37.02 | 37.35 | 748,517 | +0.62(+1.68%) |
Dec 19, 2016 | 36.51 | 36.77 | 36.30 | 36.74 | 215,456 | +0.22(+0.60%) |
Dec 16, 2016 | 37.05 | 37.17 | 36.47 | 36.52 | 326,221 | -0.38(-1.03%) |
Dec 15, 2016 | 36.69 | 37.08 | 36.45 | 36.90 | 341,844 | +0.45(+1.24%) |
Dec 14, 2016 | 36.53 | 37.03 | 36.10 | 36.45 | 346,453 | -0.15(-0.40%) |
Dec 13, 2016 | 36.60 | 36.75 | 36.22 | 36.59 | 330,165 | +0.12(+0.33%) |
Dec 12, 2016 | 37.01 | 37.13 | 36.40 | 36.47 | 327,469 | -0.58(-1.57%) |
Dec 09, 2016 | 37.09 | 37.09 | 36.67 | 37.05 | 446,280 | +0.05(+0.13%) |
Dec 08, 2016 | 36.52 | 37.24 | 36.52 | 37.01 | 431,065 | +0.58(+1.60%) |
Dec 07, 2016 | 36.04 | 36.46 | 35.88 | 36.42 | 529,934 | +0.41(+1.15%) |
Dec 06, 2016 | 35.75 | 36.03 | 35.53 | 36.01 | 351,805 | +0.45(+1.25%) |
Dec 05, 2016 | 35.51 | 35.78 | 35.42 | 35.56 | 432,019 | +0.32(+0.90%) |
Dec 02, 2016 | 35.52 | 35.52 | 35.10 | 35.25 | 341,772 | -0.30(-0.84%) |
Dec 01, 2016 | 35.06 | 35.65 | 35.01 | 35.55 | 455,932 | +0.68(+1.95%) |
Nov 30, 2016 | 34.84 | 34.99 | 34.76 | 34.87 | 578,130 | +0.53(+1.53%) |
Nov 29, 2016 | 34.32 | 34.55 | 34.24 | 34.34 | 219,303 | +0.11(+0.31%) |
Nov 28, 2016 | 34.60 | 34.76 | 34.16 | 34.24 | 423,397 | -0.60(-1.73%) |
Nov 25, 2016 | 34.84 | 34.84 | 34.68 | 34.84 | 200,994 | +0.02(+0.06%) |
Nov 23, 2016 | 34.82 | 34.82 | 34.82 | 0 | +0.24(+0.70%) | |
Nov 22, 2016 | 34.62 | 34.68 | 34.39 | 34.58 | 360,621 | +0.11(+0.31%) |
Nov 21, 2016 | 34.66 | 34.74 | 34.25 | 34.47 | 699,504 | +0.02(+0.05%) |
Nov 18, 2016 | 34.24 | 34.51 | 34.11 | 34.45 | 604,673 | +0.28(+0.83%) |
Nov 17, 2016 | 33.73 | 34.18 | 33.60 | 34.17 | 1,223,412 | +0.62(+1.83%) |
Nov 16, 2016 | 33.66 | 33.80 | 33.44 | 33.55 | 405,375 | -0.55(-1.62%) |
Nov 15, 2016 | 33.72 | 34.12 | 33.22 | 34.11 | 636,275 | +0.15(+0.43%) |
Nov 14, 2016 | 33.47 | 34.36 | 33.47 | 33.96 | 863,262 | +0.83(+2.49%) |
Nov 11, 2016 | 32.49 | 33.17 | 32.44 | 33.13 | 530,814 | +0.54(+1.65%) |
Nov 10, 2016 | 31.91 | 32.88 | 31.86 | 32.59 | 546,409 | +1.18(+3.75%) |
Nov 09, 2016 | 30.44 | 31.58 | 30.30 | 31.42 | 551,384 | +1.53(+5.12%) |
Nov 08, 2016 | 29.91 | 30.03 | 29.63 | 29.88 | 109,021 | -0.14(-0.46%) |
Nov 07, 2016 | 29.81 | 30.04 | 29.75 | 30.02 | 192,863 | +0.82(+2.80%) |
Nov 04, 2016 | 29.30 | 29.54 | 29.02 | 29.20 | 109,652 | -0.02(-0.06%) |
Nov 03, 2016 | 29.29 | 29.53 | 29.17 | 29.22 | 123,875 | +0.00(+0.00%) |
Nov 02, 2016 | 29.56 | 29.56 | 29.11 | 29.22 | 186,768 | -0.44(-1.48%) |
Nov 01, 2016 | 29.84 | 29.90 | 29.36 | 29.66 | 165,404 | -0.09(-0.30%) |
Oct 31, 2016 | 29.74 | 29.86 | 29.63 | 29.75 | 202,738 | +0.13(+0.44%) |
Oct 28, 2016 | 29.91 | 29.91 | 29.50 | 29.62 | 128,364 | -0.22(-0.73%) |
Oct 27, 2016 | 29.78 | 30.01 | 29.69 | 29.84 | 188,032 | +0.19(+0.66%) |
Oct 26, 2016 | 29.29 | 29.72 | 29.29 | 29.64 | 54,264 | +0.24(+0.83%) |
Oct 25, 2016 | 29.46 | 29.59 | 29.33 | 29.40 | 119,913 | -0.05(-0.17%) |
Oct 24, 2016 | 29.40 | 29.62 | 29.40 | 29.45 | 73,360 | +0.15(+0.50%) |
Oct 21, 2016 | 29.06 | 29.32 | 29.03 | 29.30 | 150,546 | +0.03(+0.11%) |
Oct 20, 2016 | 29.05 | 29.41 | 29.01 | 29.27 | 82,687 | +0.15(+0.50%) |
Oct 19, 2016 | 28.65 | 29.21 | 28.65 | 29.12 | 111,324 | +0.57(+1.98%) |
Oct 18, 2016 | 28.52 | 28.59 | 28.26 | 28.56 | 128,738 | +0.36(+1.26%) |
Oct 17, 2016 | 28.37 | 28.47 | 28.13 | 28.20 | 261,676 | -0.17(-0.60%) |
Oct 14, 2016 | 28.55 | 28.69 | 28.29 | 28.37 | 172,398 | +0.13(+0.46%) |
Oct 13, 2016 | 28.65 | 28.68 | 28.00 | 28.24 | 169,704 | -0.67(-2.33%) |
Oct 12, 2016 | 28.91 | 29.12 | 28.88 | 28.91 | 1,019,755 | -0.02(-0.06%) |
Oct 11, 2016 | 29.16 | 29.33 | 28.76 | 28.93 | 65,079 | -0.34(-1.16%) |
Oct 10, 2016 | 29.30 | 29.39 | 29.22 | 29.27 | 154,295 | +0.15(+0.50%) |
Oct 07, 2016 | 29.14 | 29.23 | 28.88 | 29.12 | 93,255 | -0.07(-0.25%) |
Oct 06, 2016 | 29.15 | 29.24 | 28.99 | 29.20 | 71,862 | +0.07(+0.25%) |
Oct 05, 2016 | 28.72 | 29.24 | 28.72 | 29.12 | 201,888 | +0.52(+1.81%) |
Oct 04, 2016 | 28.38 | 28.76 | 28.31 | 28.60 | 113,522 | +0.28(+1.00%) |
Oct 03, 2016 | 28.39 | 28.52 | 28.22 | 28.32 | 60,136 | -0.17(-0.60%) |
Sep 30, 2016 | 28.26 | 28.61 | 28.18 | 28.49 | 56,385 | +0.40(+1.44%) |
Sep 29, 2016 | 28.52 | 28.65 | 28.00 | 28.09 | 100,338 | -0.36(-1.25%) |
Sep 28, 2016 | 28.33 | 28.44 | 28.09 | 28.44 | 43,597 | +0.26(+0.92%) |
Sep 27, 2016 | 27.81 | 28.19 | 27.75 | 28.18 | 40,439 | +0.25(+0.90%) |
Sep 26, 2016 | 28.30 | 28.31 | 27.91 | 27.93 | 89,458 | -0.55(-1.95%) |
Sep 23, 2016 | 28.45 | 28.69 | 28.42 | 28.49 | 189,559 | -0.03(-0.11%) |
Sep 22, 2016 | 28.51 | 28.62 | 28.44 | 28.52 | 100,542 | +0.10(+0.34%) |
Sep 21, 2016 | 28.39 | 28.54 | 28.25 | 28.42 | 82,890 | +0.15(+0.54%) |
Sep 20, 2016 | 28.42 | 28.46 | 28.23 | 28.27 | 159,140 | -0.02(-0.06%) |
Sep 19, 2016 | 28.31 | 28.50 | 28.15 | 28.29 | 188,321 | +0.13(+0.46%) |
Sep 16, 2016 | 28.23 | 28.25 | 28.03 | 28.16 | 86,003 | -0.25(-0.88%) |
Sep 15, 2016 | 28.04 | 28.43 | 27.99 | 28.41 | 172,733 | +0.29(+1.03%) |
Sep 14, 2016 | 28.36 | 28.49 | 28.12 | 28.12 | 120,224 | -0.27(-0.96%) |
Sep 13, 2016 | 28.50 | 28.50 | 28.07 | 28.39 | 107,639 | -0.39(-1.37%) |
Sep 12, 2016 | 28.37 | 28.81 | 28.16 | 28.79 | 320,887 | +0.26(+0.90%) |
Sep 09, 2016 | 28.68 | 28.87 | 28.53 | 28.53 | 175,126 | -0.23(-0.78%) |
Sep 08, 2016 | 28.67 | 28.81 | 28.58 | 28.75 | 98,263 | +0.12(+0.42%) |
Sep 07, 2016 | 28.46 | 28.63 | 28.33 | 28.63 | 163,012 | +0.14(+0.51%) |
Sep 06, 2016 | 28.92 | 29.06 | 28.37 | 28.49 | 532,093 | -0.42(-1.45%) |
Sep 02, 2016 | 28.76 | 28.91 | 28.91 | 28.91 | 71,371 | +0.19(+0.67%) |
Sep 01, 2016 | 28.91 | 29.00 | 28.48 | 28.71 | 228,854 | -0.14(-0.50%) |
Aug 31, 2016 | 28.82 | 28.87 | 28.54 | 28.86 | 164,774 | +0.10(+0.34%) |
Aug 30, 2016 | 28.54 | 28.76 | 28.54 | 28.76 | 117,211 | +0.28(+0.99%) |
Aug 29, 2016 | 28.31 | 28.62 | 28.26 | 28.48 | 514,958 | +0.22(+0.77%) |
Aug 26, 2016 | 28.18 | 28.38 | 28.06 | 28.26 | 192,327 | +0.19(+0.66%) |
Aug 25, 2016 | 27.93 | 28.13 | 27.93 | 28.08 | 82,881 | +0.11(+0.40%) |
Aug 24, 2016 | 28.01 | 28.14 | 27.91 | 27.96 | 68,034 | -0.04(-0.14%) |
Aug 23, 2016 | 28.04 | 28.16 | 28.00 | 28.00 | 127,663 | +0.02(+0.06%) |
Aug 22, 2016 | 27.90 | 28.01 | 27.83 | 27.99 | 60,613 | +0.02(+0.09%) |
Aug 19, 2016 | 27.87 | 27.99 | 27.79 | 27.96 | 113,604 | +0.03(+0.12%) |
Aug 18, 2016 | 27.81 | 27.97 | 27.80 | 27.93 | 110,069 | +0.08(+0.29%) |
Aug 17, 2016 | 27.70 | 27.91 | 27.70 | 27.85 | 172,811 | +0.07(+0.26%) |
Aug 16, 2016 | 27.69 | 27.84 | 27.62 | 27.78 | 103,940 | -0.03(-0.12%) |
Aug 15, 2016 | 27.50 | 27.83 | 27.50 | 27.81 | 99,825 | +0.35(+1.29%) |
Aug 12, 2016 | 27.43 | 27.46 | 27.30 | 27.46 | 70,493 | -0.14(-0.50%) |
Aug 11, 2016 | 27.54 | 27.66 | 27.46 | 27.59 | 134,633 | +0.10(+0.38%) |
Aug 10, 2016 | 27.80 | 27.80 | 27.47 | 27.49 | 163,612 | -0.34(-1.22%) |
Aug 09, 2016 | 27.79 | 27.92 | 27.75 | 27.83 | 191,600 | +0.02(+0.06%) |
Aug 08, 2016 | 27.95 | 28.04 | 27.77 | 27.81 | 223,146 | -0.06(-0.20%) |
Aug 05, 2016 | 27.39 | 27.87 | 27.33 | 27.87 | 351,024 | +0.82(+3.04%) |
Aug 04, 2016 | 27.02 | 27.18 | 27.00 | 27.05 | 261,157 | +0.01(+0.03%) |
Aug 03, 2016 | 26.64 | 27.04 | 26.64 | 27.04 | 240,309 | +0.44(+1.67%) |
Aug 02, 2016 | 26.81 | 26.90 | 26.49 | 26.59 | 237,741 | -0.21(-0.78%) |
Aug 01, 2016 | 27.12 | 27.23 | 26.79 | 26.80 | 208,883 | -0.27(-0.98%) |
Jul 29, 2016 | 27.05 | 27.28 | 27.00 | 27.07 | 258,465 | -0.09(-0.33%) |
Jul 28, 2016 | 27.09 | 27.22 | 26.89 | 27.16 | 175,345 | +0.02(+0.09%) |
Jul 27, 2016 | 27.12 | 27.38 | 27.06 | 27.13 | 284,714 | +0.02(+0.06%) |
Jul 26, 2016 | 26.92 | 27.15 | 26.92 | 27.12 | 180,305 | +0.14(+0.54%) |
Jul 25, 2016 | 27.02 | 27.10 | 26.92 | 26.97 | 152,470 | -0.10(-0.39%) |
Jul 22, 2016 | 26.88 | 27.12 | 26.76 | 27.08 | 300,461 | +0.20(+0.75%) |
Jul 21, 2016 | 27.02 | 27.14 | 26.83 | 26.88 | 213,556 | -0.14(-0.51%) |
Jul 20, 2016 | 27.18 | 27.20 | 26.93 | 27.01 | 143,871 | -0.09(-0.33%) |
Jul 19, 2016 | 26.96 | 27.22 | 26.91 | 27.10 | 194,019 | +0.02(+0.06%) |
Jul 18, 2016 | 27.01 | 27.21 | 27.01 | 27.09 | 257,700 | -0.06(-0.24%) |
Jul 15, 2016 | 27.37 | 27.38 | 27.03 | 27.15 | 397,350 | +0.06(+0.21%) |
Jul 14, 2016 | 27.15 | 27.16 | 26.99 | 27.09 | 367,591 | +0.44(+1.63%) |
Jul 13, 2016 | 26.67 | 26.78 | 26.50 | 26.66 | 257,003 | -0.03(-0.12%) |
Jul 12, 2016 | 26.48 | 26.74 | 26.38 | 26.69 | 360,524 | +0.52(+2.00%) |
Jul 11, 2016 | 26.15 | 26.27 | 26.11 | 26.17 | 378,010 | +0.24(+0.93%) |
Jul 08, 2016 | 25.81 | 26.11 | 25.50 | 25.93 | 1,862,076 | +0.43(+1.67%) |
Jul 07, 2016 | 25.34 | 25.71 | 25.31 | 25.50 | 783,021 | +0.23(+0.89%) |
Jul 06, 2016 | 24.89 | 25.32 | 24.70 | 25.27 | 778,797 | +0.18(+0.71%) |
Jul 05, 2016 | 25.55 | 25.72 | 24.95 | 25.10 | 313,236 | -0.76(-2.93%) |
Jul 01, 2016 | 25.98 | 25.85 | 25.85 | 25.85 | 600,640 | -0.28(-1.08%) |
Jun 30, 2016 | 25.75 | 26.14 | 25.55 | 26.14 | 880,004 | +0.59(+2.30%) |
Jun 29, 2016 | 25.35 | 25.58 | 25.10 | 25.55 | 3,323,614 | +0.58(+2.32%) |
Jun 28, 2016 | 24.81 | 25.06 | 24.56 | 24.97 | 5,044,105 | +0.64(+2.62%) |
Jun 27, 2016 | 25.18 | 25.18 | 24.20 | 24.33 | 682,888 | -1.27(-4.97%) |
Jun 24, 2016 | 25.96 | 26.37 | 25.59 | 25.60 | 445,653 | -1.87(-6.80%) |
Jun 23, 2016 | 27.07 | 27.47 | 27.07 | 27.47 | 215,237 | +0.78(+2.93%) |
Jun 22, 2016 | 26.70 | 27.06 | 26.68 | 26.69 | 201,907 | -0.02(-0.06%) |
Jun 21, 2016 | 26.71 | 26.77 | 26.44 | 26.71 | 211,250 | +0.10(+0.36%) |
Jun 20, 2016 | 26.87 | 27.16 | 26.59 | 26.61 | 159,924 | +0.19(+0.73%) |
Jun 17, 2016 | 26.37 | 26.57 | 26.19 | 26.42 | 196,023 | +0.12(+0.46%) |
Jun 16, 2016 | 26.28 | 26.35 | 25.96 | 26.30 | 277,843 | -0.20(-0.76%) |
Jun 15, 2016 | 26.47 | 26.92 | 26.45 | 26.50 | 145,608 | +0.06(+0.24%) |
Jun 14, 2016 | 26.89 | 27.08 | 26.30 | 26.44 | 198,736 | -0.54(-1.99%) |
Jun 13, 2016 | 27.12 | 27.38 | 26.96 | 26.97 | 140,112 | -0.30(-1.09%) |
Jun 10, 2016 | 27.28 | 27.37 | 27.15 | 27.27 | 224,038 | -0.35(-1.28%) |
Jun 09, 2016 | 27.77 | 27.77 | 27.38 | 27.62 | 254,830 | -0.33(-1.18%) |
Jun 08, 2016 | 27.85 | 28.03 | 27.85 | 27.95 | 104,104 | +0.07(+0.26%) |
Jun 07, 2016 | 28.10 | 28.10 | 27.87 | 27.88 | 149,331 | -0.22(-0.77%) |
Jun 06, 2016 | 27.81 | 28.22 | 27.73 | 28.09 | 297,394 | +0.39(+1.42%) |
Jun 03, 2016 | 27.75 | 27.75 | 27.13 | 27.70 | 339,538 | -0.51(-1.82%) |
Jun 02, 2016 | 28.02 | 28.21 | 27.89 | 28.21 | 145,692 | +0.10(+0.37%) |
Jun 01, 2016 | 27.77 | 28.13 | 27.60 | 28.11 | 238,217 | +0.08(+0.29%) |
May 31, 2016 | 28.22 | 28.22 | 27.89 | 28.03 | 179,100 | -0.05(-0.17%) |
May 27, 2016 | 27.88 | 28.08 | 28.08 | 28.08 | 245,347 | +0.28(+1.01%) |
May 26, 2016 | 28.05 | 28.05 | 27.73 | 27.80 | 254,084 | -0.24(-0.86%) |
May 25, 2016 | 27.69 | 28.18 | 27.69 | 28.04 | 345,716 | +0.46(+1.69%) |
May 24, 2016 | 27.25 | 27.71 | 27.25 | 27.57 | 259,214 | +0.46(+1.71%) |
May 23, 2016 | 27.22 | 27.27 | 26.92 | 27.11 | 387,618 | -0.10(-0.35%) |
May 20, 2016 | 27.13 | 27.40 | 27.09 | 27.20 | 150,954 | +0.19(+0.70%) |
May 19, 2016 | 27.08 | 27.33 | 26.76 | 27.02 | 261,082 | -0.17(-0.63%) |
May 18, 2016 | 26.19 | 27.24 | 26.19 | 27.19 | 432,763 | +0.98(+3.73%) |
May 17, 2016 | 26.29 | 26.56 | 26.08 | 26.21 | 166,089 | -0.20(-0.76%) |
May 16, 2016 | 26.08 | 26.53 | 26.07 | 26.41 | 186,304 | +0.31(+1.20%) |
May 13, 2016 | 26.48 | 26.76 | 25.97 | 26.10 | 292,744 | -0.46(-1.72%) |
May 12, 2016 | 26.77 | 26.93 | 26.40 | 26.56 | 145,579 | -0.10(-0.36%) |
May 11, 2016 | 26.64 | 26.95 | 26.60 | 26.65 | 113,970 | -0.08(-0.30%) |
May 10, 2016 | 26.37 | 26.80 | 26.37 | 26.73 | 143,370 | +0.47(+1.80%) |
May 09, 2016 | 26.28 | 26.52 | 26.13 | 26.26 | 122,292 | -0.11(-0.43%) |
May 06, 2016 | 26.11 | 26.38 | 26.09 | 26.37 | 129,341 | +0.09(+0.34%) |
May 05, 2016 | 26.39 | 26.56 | 26.20 | 26.28 | 111,641 | -0.08(-0.32%) |
May 04, 2016 | 26.63 | 26.80 | 26.14 | 26.37 | 245,825 | -0.50(-1.87%) |
May 03, 2016 | 26.92 | 27.07 | 26.64 | 26.87 | 130,398 | -0.51(-1.87%) |