Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.59 | 43.79 | 42.93 | 42.94 | 821,301 | -0.63(-1.44%) |
Apr 27, 2017 | 44.36 | 44.36 | 43.40 | 43.57 | 655,319 | -0.54(-1.22%) |
Apr 26, 2017 | 43.74 | 44.50 | 43.74 | 44.10 | 636,178 | +0.23(+0.53%) |
Apr 25, 2017 | 44.07 | 44.48 | 43.83 | 43.87 | 927,985 | +0.35(+0.80%) |
Apr 24, 2017 | 42.85 | 43.96 | 42.71 | 43.52 | 1,465,209 | +1.88(+4.52%) |
Apr 21, 2017 | 42.77 | 42.94 | 41.40 | 41.64 | 1,876,122 | -0.40(-0.96%) |
Apr 20, 2017 | 41.89 | 42.19 | 41.57 | 42.04 | 1,380,337 | +0.54(+1.30%) |
Apr 19, 2017 | 41.74 | 42.07 | 41.27 | 41.51 | 687,708 | +0.31(+0.76%) |
Apr 18, 2017 | 41.30 | 41.59 | 40.48 | 41.19 | 936,272 | -0.52(-1.25%) |
Apr 17, 2017 | 41.04 | 41.78 | 40.47 | 41.71 | 1,096,739 | +0.74(+1.82%) |
Apr 13, 2017 | 41.85 | 42.20 | 40.96 | 40.97 | 595,264 | -1.24(-2.93%) |
Apr 12, 2017 | 42.74 | 42.89 | 42.03 | 42.20 | 854,825 | -0.54(-1.26%) |
Apr 11, 2017 | 42.36 | 42.83 | 41.95 | 42.74 | 1,097,537 | +0.16(+0.38%) |
Apr 10, 2017 | 43.02 | 43.39 | 42.25 | 42.58 | 641,953 | -0.53(-1.23%) |
Apr 07, 2017 | 42.66 | 43.19 | 42.41 | 43.11 | 1,247,099 | -0.01(-0.02%) |
Apr 06, 2017 | 42.81 | 43.43 | 42.20 | 43.12 | 1,109,141 | +0.26(+0.61%) |
Apr 05, 2017 | 44.59 | 44.76 | 42.78 | 42.86 | 1,051,302 | -1.08(-2.45%) |
Apr 04, 2017 | 43.57 | 43.98 | 43.42 | 43.93 | 1,044,104 | +0.07(+0.16%) |
Apr 03, 2017 | 44.27 | 44.27 | 43.23 | 43.86 | 950,807 | -0.14(-0.33%) |
Mar 31, 2017 | 44.62 | 44.76 | 44.00 | 44.01 | 994,105 | -0.75(-1.68%) |
Mar 30, 2017 | 43.07 | 44.88 | 42.93 | 44.76 | 1,267,979 | +1.88(+4.39%) |
Mar 29, 2017 | 43.03 | 43.34 | 42.61 | 42.88 | 524,322 | -0.21(-0.48%) |
Mar 28, 2017 | 41.86 | 43.28 | 41.81 | 43.08 | 912,547 | +1.10(+2.63%) |
Mar 27, 2017 | 41.40 | 42.16 | 40.48 | 41.98 | 1,150,716 | -0.74(-1.72%) |
Mar 24, 2017 | 42.72 | 43.09 | 42.27 | 42.72 | 576,911 | +0.30(+0.70%) |
Mar 23, 2017 | 42.14 | 43.10 | 42.10 | 42.42 | 887,519 | +0.17(+0.40%) |
Mar 22, 2017 | 42.20 | 42.84 | 40.65 | 42.25 | 1,127,741 | -0.06(-0.15%) |
Mar 21, 2017 | 45.84 | 45.91 | 41.95 | 42.31 | 2,712,834 | -3.23(-7.09%) |
Mar 20, 2017 | 46.68 | 46.88 | 45.49 | 45.54 | 707,726 | -1.08(-2.33%) |
Mar 17, 2017 | 46.17 | 46.72 | 45.49 | 46.62 | 1,672,894 | +0.46(+0.99%) |
Mar 16, 2017 | 45.92 | 46.64 | 45.92 | 46.17 | 372,017 | +0.44(+0.96%) |
Mar 15, 2017 | 46.61 | 46.84 | 45.58 | 45.73 | 659,143 | -0.65(-1.39%) |
Mar 14, 2017 | 45.84 | 46.46 | 45.59 | 46.37 | 427,933 | +0.22(+0.49%) |
Mar 13, 2017 | 45.81 | 46.60 | 45.81 | 46.15 | 346,960 | +0.36(+0.78%) |
Mar 10, 2017 | 46.46 | 46.76 | 45.14 | 45.79 | 577,257 | -0.39(-0.83%) |
Mar 09, 2017 | 46.23 | 46.68 | 45.90 | 46.18 | 426,311 | +0.12(+0.25%) |
Mar 08, 2017 | 46.89 | 47.33 | 46.03 | 46.06 | 419,237 | -0.08(-0.17%) |
Mar 07, 2017 | 46.26 | 46.62 | 46.10 | 46.14 | 286,607 | -0.23(-0.50%) |
Mar 06, 2017 | 45.96 | 46.61 | 45.75 | 46.37 | 415,842 | -0.19(-0.40%) |
Mar 03, 2017 | 46.53 | 46.90 | 46.17 | 46.56 | 551,255 | +0.10(+0.21%) |
Mar 02, 2017 | 47.95 | 48.11 | 46.43 | 46.46 | 403,087 | -1.35(-2.83%) |
Mar 01, 2017 | 47.78 | 48.26 | 47.48 | 47.82 | 857,856 | +1.52(+3.29%) |
Feb 28, 2017 | 46.53 | 46.75 | 45.98 | 46.29 | 613,852 | -0.52(-1.11%) |
Feb 27, 2017 | 46.36 | 46.82 | 46.27 | 46.81 | 668,263 | +0.56(+1.20%) |
Feb 24, 2017 | 46.08 | 46.42 | 45.69 | 46.26 | 750,429 | -0.57(-1.23%) |
Feb 23, 2017 | 47.05 | 47.18 | 46.22 | 46.83 | 521,643 | -0.27(-0.57%) |
Feb 22, 2017 | 47.53 | 47.53 | 46.80 | 47.10 | 463,826 | -0.18(-0.38%) |
Feb 21, 2017 | 47.40 | 48.14 | 46.89 | 47.28 | 454,119 | +0.30(+0.63%) |
Feb 17, 2017 | 46.98 | 46.98 | 46.98 | 0 | -0.21(-0.44%) | |
Feb 16, 2017 | 47.49 | 47.59 | 46.79 | 47.19 | 613,119 | -0.47(-0.98%) |
Feb 15, 2017 | 47.91 | 48.05 | 47.42 | 47.65 | 677,295 | +0.15(+0.32%) |
Feb 14, 2017 | 46.05 | 47.56 | 45.94 | 47.50 | 1,898,465 | +1.82(+3.98%) |
Feb 13, 2017 | 45.24 | 46.22 | 45.09 | 45.68 | 1,067,701 | +0.77(+1.72%) |
Feb 10, 2017 | 44.78 | 44.95 | 44.39 | 44.91 | 382,533 | +0.44(+0.99%) |
Feb 09, 2017 | 44.14 | 45.05 | 44.06 | 44.47 | 535,724 | +0.60(+1.37%) |
Feb 08, 2017 | 43.96 | 44.10 | 43.32 | 43.87 | 338,365 | -0.51(-1.15%) |
Feb 07, 2017 | 44.62 | 44.72 | 44.24 | 44.38 | 383,642 | +0.02(+0.04%) |
Feb 06, 2017 | 44.43 | 44.99 | 44.30 | 44.36 | 376,531 | -0.56(-1.24%) |
Feb 03, 2017 | 44.40 | 45.03 | 44.21 | 44.92 | 598,163 | +1.22(+2.79%) |
Feb 02, 2017 | 43.79 | 44.19 | 43.30 | 43.70 | 509,830 | -0.50(-1.14%) |
Feb 01, 2017 | 44.81 | 45.50 | 44.16 | 44.20 | 805,136 | -0.06(-0.14%) |
Jan 31, 2017 | 44.64 | 45.27 | 44.00 | 44.27 | 956,677 | -0.73(-1.61%) |
Jan 30, 2017 | 44.92 | 45.29 | 44.35 | 44.99 | 1,093,372 | -0.30(-0.67%) |
Jan 27, 2017 | 44.60 | 45.42 | 44.02 | 45.30 | 1,216,589 | +0.57(+1.28%) |
Jan 26, 2017 | 44.35 | 45.01 | 44.15 | 44.72 | 650,638 | +0.48(+1.09%) |
Jan 25, 2017 | 44.35 | 44.71 | 44.07 | 44.24 | 501,765 | +0.60(+1.38%) |
Jan 24, 2017 | 43.24 | 43.79 | 42.96 | 43.64 | 375,711 | +0.76(+1.78%) |
Jan 23, 2017 | 42.91 | 43.30 | 42.46 | 42.88 | 434,937 | -0.35(-0.81%) |
Jan 20, 2017 | 43.10 | 43.63 | 43.03 | 43.23 | 286,480 | +0.27(+0.63%) |
Jan 19, 2017 | 43.33 | 43.47 | 42.74 | 42.96 | 374,942 | -0.11(-0.25%) |
Jan 18, 2017 | 42.81 | 43.09 | 42.27 | 43.07 | 415,247 | +0.55(+1.29%) |
Jan 17, 2017 | 43.49 | 43.56 | 42.32 | 42.52 | 566,887 | -1.64(-3.71%) |
Jan 13, 2017 | 44.16 | 44.16 | 44.16 | 0 | +0.65(+1.48%) | |
Jan 12, 2017 | 44.15 | 44.31 | 43.14 | 43.51 | 661,126 | -1.08(-2.43%) |
Jan 11, 2017 | 44.23 | 44.63 | 43.84 | 44.60 | 628,239 | +0.49(+1.12%) |
Jan 10, 2017 | 43.62 | 44.66 | 43.51 | 44.10 | 1,013,211 | +0.56(+1.28%) |
Jan 09, 2017 | 43.33 | 43.85 | 43.12 | 43.55 | 907,716 | -0.22(-0.51%) |
Jan 06, 2017 | 44.19 | 44.28 | 43.66 | 43.77 | 920,768 | +0.02(+0.04%) |
Jan 05, 2017 | 44.43 | 44.66 | 43.43 | 43.76 | 798,501 | -0.91(-2.05%) |
Jan 04, 2017 | 44.36 | 45.03 | 44.30 | 44.67 | 673,979 | +0.45(+1.01%) |
Jan 03, 2017 | 44.96 | 44.98 | 43.67 | 44.22 | 699,092 | +0.56(+1.27%) |
Dec 30, 2016 | 43.67 | 43.67 | 43.67 | 0 | -0.18(-0.41%) | |
Dec 29, 2016 | 44.12 | 44.37 | 43.56 | 43.84 | 442,398 | -0.27(-0.61%) |
Dec 28, 2016 | 44.83 | 44.83 | 44.02 | 44.11 | 453,897 | -0.65(-1.46%) |
Dec 27, 2016 | 44.77 | 45.01 | 44.46 | 44.77 | 304,116 | +0.24(+0.54%) |
Dec 23, 2016 | 44.53 | 44.53 | 44.53 | 0 | +0.17(+0.38%) | |
Dec 22, 2016 | 44.24 | 44.45 | 43.93 | 44.36 | 386,266 | +0.25(+0.57%) |
Dec 21, 2016 | 44.24 | 44.24 | 43.75 | 44.10 | 638,607 | -0.04(-0.08%) |
Dec 20, 2016 | 43.87 | 44.27 | 43.77 | 44.14 | 743,691 | +0.48(+1.09%) |
Dec 19, 2016 | 43.36 | 43.76 | 42.58 | 43.67 | 847,693 | +0.07(+0.16%) |
Dec 16, 2016 | 44.32 | 44.55 | 43.54 | 43.59 | 1,136,544 | -0.35(-0.80%) |
Dec 15, 2016 | 43.07 | 44.28 | 42.72 | 43.94 | 1,290,048 | +1.30(+3.05%) |
Dec 14, 2016 | 42.58 | 43.03 | 42.11 | 42.64 | 1,301,643 | -0.36(-0.83%) |
Dec 13, 2016 | 42.89 | 43.33 | 42.45 | 43.00 | 802,910 | +0.16(+0.38%) |
Dec 12, 2016 | 44.41 | 44.41 | 42.72 | 42.84 | 1,167,677 | -1.74(-3.90%) |
Dec 09, 2016 | 45.13 | 45.13 | 44.37 | 44.58 | 837,911 | -0.60(-1.33%) |
Dec 08, 2016 | 44.59 | 45.47 | 44.32 | 45.18 | 1,195,484 | +1.07(+2.42%) |
Dec 07, 2016 | 43.58 | 44.17 | 43.25 | 44.11 | 756,789 | +0.58(+1.34%) |
Dec 06, 2016 | 43.42 | 43.60 | 42.94 | 43.53 | 695,482 | +0.40(+0.94%) |
Dec 05, 2016 | 42.88 | 43.30 | 42.72 | 43.13 | 746,410 | +0.82(+1.93%) |
Dec 02, 2016 | 42.55 | 42.89 | 42.28 | 42.31 | 1,053,153 | -0.51(-1.19%) |
Dec 01, 2016 | 42.37 | 43.05 | 42.16 | 42.82 | 1,202,076 | +0.94(+2.25%) |
Nov 30, 2016 | 41.39 | 42.10 | 41.30 | 41.88 | 1,179,174 | +0.89(+2.16%) |
Nov 29, 2016 | 40.45 | 41.25 | 40.23 | 40.99 | 1,192,343 | +0.77(+1.92%) |
Nov 28, 2016 | 40.82 | 40.93 | 40.16 | 40.22 | 586,095 | -0.83(-2.03%) |
Nov 25, 2016 | 41.01 | 41.11 | 40.82 | 41.06 | 218,524 | +0.02(+0.04%) |
Nov 23, 2016 | 41.04 | 41.04 | 41.04 | 0 | +0.29(+0.70%) | |
Nov 22, 2016 | 40.34 | 40.81 | 40.05 | 40.75 | 1,278,312 | +0.79(+1.97%) |
Nov 21, 2016 | 39.52 | 40.10 | 39.40 | 39.96 | 754,495 | +0.53(+1.34%) |
Nov 18, 2016 | 39.44 | 39.60 | 39.16 | 39.43 | 554,404 | +0.00(+0.00%) |
Nov 17, 2016 | 39.43 | 39.78 | 39.27 | 39.43 | 1,015,634 | +0.04(+0.11%) |
Nov 16, 2016 | 39.34 | 39.93 | 38.94 | 39.39 | 782,897 | -0.65(-1.61%) |
Nov 15, 2016 | 39.36 | 40.30 | 38.55 | 40.04 | 929,261 | +0.31(+0.79%) |
Nov 14, 2016 | 39.67 | 41.05 | 39.33 | 39.72 | 1,585,345 | +0.62(+1.58%) |
Nov 11, 2016 | 37.94 | 39.17 | 37.94 | 39.10 | 1,106,942 | +0.83(+2.18%) |
Nov 10, 2016 | 36.73 | 38.73 | 36.69 | 38.27 | 2,391,152 | +2.22(+6.17%) |
Nov 09, 2016 | 34.90 | 36.41 | 34.58 | 36.05 | 1,308,186 | +2.11(+6.21%) |
Nov 08, 2016 | 33.93 | 34.18 | 33.64 | 33.94 | 388,225 | -0.18(-0.53%) |
Nov 07, 2016 | 33.73 | 34.28 | 33.72 | 34.12 | 573,099 | +1.07(+3.23%) |
Nov 04, 2016 | 32.88 | 33.61 | 32.70 | 33.05 | 456,924 | +0.16(+0.49%) |
Nov 03, 2016 | 32.87 | 33.28 | 32.82 | 32.89 | 422,598 | +0.22(+0.66%) |
Nov 02, 2016 | 33.18 | 33.23 | 32.54 | 32.68 | 648,382 | -0.76(-2.28%) |
Nov 01, 2016 | 33.74 | 33.79 | 32.99 | 33.44 | 519,073 | -0.05(-0.16%) |
Oct 31, 2016 | 33.63 | 33.72 | 33.35 | 33.49 | 627,944 | -0.01(-0.03%) |
Oct 28, 2016 | 33.92 | 33.94 | 33.27 | 33.50 | 366,963 | -0.35(-1.03%) |
Oct 27, 2016 | 33.85 | 33.98 | 33.29 | 33.85 | 793,900 | +0.38(+1.12%) |
Oct 26, 2016 | 33.28 | 33.62 | 33.27 | 33.47 | 479,961 | +0.02(+0.05%) |
Oct 25, 2016 | 33.84 | 33.86 | 33.29 | 33.46 | 664,298 | -0.25(-0.74%) |
Oct 24, 2016 | 32.02 | 34.34 | 31.88 | 33.71 | 950,579 | -0.22(-0.66%) |
Oct 21, 2016 | 33.46 | 33.95 | 33.37 | 33.93 | 776,457 | +0.14(+0.42%) |
Oct 20, 2016 | 33.82 | 34.24 | 33.66 | 33.79 | 805,597 | -0.21(-0.61%) |
Oct 19, 2016 | 33.52 | 34.12 | 33.48 | 33.99 | 490,265 | +0.58(+1.74%) |
Oct 18, 2016 | 33.75 | 33.89 | 33.24 | 33.41 | 536,750 | +0.13(+0.40%) |
Oct 17, 2016 | 33.44 | 33.61 | 33.10 | 33.28 | 370,097 | -0.17(-0.51%) |
Oct 14, 2016 | 33.84 | 34.09 | 33.37 | 33.45 | 734,373 | +0.08(+0.24%) |
Oct 13, 2016 | 34.31 | 34.31 | 33.28 | 33.37 | 838,280 | -1.35(-3.90%) |
Oct 12, 2016 | 34.58 | 34.92 | 34.50 | 34.72 | 446,976 | +0.20(+0.57%) |
Oct 11, 2016 | 35.03 | 35.24 | 34.29 | 34.52 | 591,761 | -0.64(-1.81%) |
Oct 10, 2016 | 35.35 | 35.43 | 35.00 | 35.16 | 606,966 | +0.14(+0.41%) |
Oct 07, 2016 | 35.06 | 35.12 | 34.53 | 35.02 | 876,108 | -0.03(-0.08%) |
Oct 06, 2016 | 35.16 | 35.33 | 34.83 | 35.04 | 773,175 | +0.04(+0.13%) |
Oct 05, 2016 | 34.30 | 35.15 | 34.28 | 35.00 | 1,401,808 | +0.89(+2.60%) |
Oct 04, 2016 | 33.37 | 34.15 | 33.33 | 34.11 | 1,036,042 | +0.81(+2.42%) |
Oct 03, 2016 | 33.41 | 33.68 | 33.10 | 33.30 | 535,813 | -0.35(-1.04%) |
Sep 30, 2016 | 33.29 | 33.78 | 33.11 | 33.65 | 670,014 | +0.53(+1.60%) |
Sep 29, 2016 | 34.06 | 34.06 | 33.11 | 33.12 | 976,982 | -0.53(-1.57%) |
Sep 28, 2016 | 33.40 | 33.69 | 33.10 | 33.65 | 972,303 | +0.48(+1.43%) |
Sep 27, 2016 | 32.73 | 33.22 | 32.59 | 33.18 | 968,707 | +0.39(+1.20%) |
Sep 26, 2016 | 33.25 | 33.32 | 32.77 | 32.78 | 953,251 | -0.71(-2.11%) |
Sep 23, 2016 | 33.17 | 33.53 | 33.17 | 33.49 | 649,398 | +0.14(+0.43%) |
Sep 22, 2016 | 33.44 | 33.44 | 33.16 | 33.35 | 694,542 | +0.11(+0.32%) |
Sep 21, 2016 | 33.20 | 33.52 | 33.00 | 33.24 | 1,093,868 | +0.29(+0.87%) |
Sep 20, 2016 | 32.91 | 32.97 | 32.66 | 32.95 | 610,399 | +0.24(+0.74%) |
Sep 19, 2016 | 32.42 | 32.73 | 32.27 | 32.71 | 783,184 | +0.50(+1.56%) |
Sep 16, 2016 | 32.28 | 32.50 | 32.10 | 32.21 | 1,065,627 | -0.29(-0.88%) |
Sep 15, 2016 | 32.27 | 32.62 | 32.27 | 32.50 | 908,630 | +0.28(+0.86%) |
Sep 14, 2016 | 32.45 | 32.69 | 32.15 | 32.22 | 611,431 | -0.22(-0.66%) |
Sep 13, 2016 | 32.65 | 32.73 | 31.97 | 32.43 | 646,369 | -0.61(-1.84%) |
Sep 12, 2016 | 32.71 | 33.07 | 32.51 | 33.04 | 973,756 | +0.13(+0.41%) |
Sep 09, 2016 | 33.24 | 33.58 | 32.90 | 32.91 | 1,014,164 | -0.42(-1.26%) |
Sep 08, 2016 | 33.46 | 33.67 | 33.21 | 33.33 | 484,588 | -0.05(-0.16%) |
Sep 07, 2016 | 33.26 | 33.54 | 32.77 | 33.38 | 859,031 | +0.04(+0.11%) |
Sep 06, 2016 | 34.34 | 34.45 | 33.28 | 33.35 | 852,237 | -1.02(-2.97%) |
Sep 02, 2016 | 34.08 | 34.37 | 34.37 | 34.37 | 527,195 | +0.34(+1.00%) |
Sep 01, 2016 | 34.27 | 34.56 | 33.78 | 34.03 | 663,907 | -0.23(-0.68%) |
Aug 31, 2016 | 34.29 | 34.41 | 33.96 | 34.26 | 766,861 | +0.03(+0.08%) |
Aug 30, 2016 | 33.84 | 34.24 | 33.75 | 34.24 | 1,083,469 | +0.49(+1.46%) |
Aug 29, 2016 | 33.72 | 33.94 | 33.63 | 33.74 | 797,900 | +0.13(+0.40%) |
Aug 26, 2016 | 33.14 | 33.88 | 33.14 | 33.61 | 1,047,780 | +0.52(+1.57%) |
Aug 25, 2016 | 32.74 | 33.11 | 32.73 | 33.09 | 681,916 | +0.35(+1.07%) |
Aug 24, 2016 | 32.63 | 32.83 | 32.54 | 32.74 | 470,049 | +0.12(+0.36%) |
Aug 23, 2016 | 32.63 | 32.80 | 32.55 | 32.62 | 301,168 | +0.22(+0.66%) |
Aug 22, 2016 | 32.36 | 32.51 | 32.24 | 32.41 | 313,220 | -0.07(-0.22%) |
Aug 19, 2016 | 32.42 | 32.68 | 32.35 | 32.48 | 447,521 | -0.22(-0.69%) |
Aug 18, 2016 | 32.42 | 32.70 | 32.33 | 32.70 | 522,503 | +0.32(+1.00%) |
Aug 17, 2016 | 32.41 | 32.62 | 32.27 | 32.38 | 647,156 | -0.08(-0.25%) |
Aug 16, 2016 | 32.24 | 32.57 | 32.07 | 32.46 | 1,214,483 | +0.21(+0.64%) |
Aug 15, 2016 | 31.64 | 32.33 | 31.60 | 32.25 | 800,434 | +0.81(+2.57%) |
Aug 12, 2016 | 31.54 | 31.54 | 31.18 | 31.45 | 480,883 | -0.45(-1.41%) |
Aug 11, 2016 | 31.72 | 31.99 | 31.46 | 31.90 | 599,320 | +0.33(+1.05%) |
Aug 10, 2016 | 31.82 | 31.86 | 31.52 | 31.56 | 995,345 | -0.23(-0.73%) |
Aug 09, 2016 | 31.50 | 31.82 | 31.48 | 31.80 | 421,769 | +0.35(+1.11%) |
Aug 08, 2016 | 31.71 | 31.85 | 31.38 | 31.45 | 304,118 | -0.19(-0.59%) |
Aug 05, 2016 | 30.96 | 31.67 | 30.91 | 31.64 | 666,475 | +1.10(+3.61%) |
Aug 04, 2016 | 30.34 | 30.61 | 30.34 | 30.53 | 365,695 | +0.07(+0.24%) |
Aug 03, 2016 | 30.11 | 30.48 | 30.11 | 30.46 | 419,465 | +0.37(+1.22%) |
Aug 02, 2016 | 30.27 | 30.47 | 29.83 | 30.09 | 491,132 | -0.25(-0.83%) |
Aug 01, 2016 | 30.61 | 30.91 | 30.24 | 30.34 | 684,366 | -0.16(-0.53%) |
Jul 29, 2016 | 30.90 | 31.03 | 30.51 | 30.51 | 595,075 | -0.58(-1.87%) |
Jul 28, 2016 | 30.88 | 31.16 | 30.63 | 31.09 | 487,941 | +0.12(+0.38%) |
Jul 27, 2016 | 30.95 | 31.31 | 30.87 | 30.97 | 702,050 | +0.05(+0.17%) |
Jul 26, 2016 | 30.79 | 31.08 | 30.69 | 30.92 | 789,148 | +0.03(+0.09%) |
Jul 25, 2016 | 31.06 | 31.30 | 30.78 | 30.89 | 632,869 | -0.28(-0.89%) |
Jul 22, 2016 | 30.72 | 31.47 | 30.06 | 31.17 | 1,145,293 | +0.43(+1.40%) |
Jul 21, 2016 | 30.99 | 31.06 | 30.56 | 30.74 | 1,182,947 | -0.22(-0.69%) |
Jul 20, 2016 | 31.38 | 31.38 | 30.84 | 30.95 | 407,541 | +0.01(+0.03%) |
Jul 19, 2016 | 30.76 | 31.16 | 30.76 | 30.95 | 431,390 | -0.02(-0.06%) |
Jul 18, 2016 | 31.12 | 31.21 | 30.80 | 30.96 | 819,227 | -0.19(-0.60%) |
Jul 15, 2016 | 31.34 | 31.38 | 30.91 | 31.15 | 829,827 | +0.34(+1.11%) |
Jul 14, 2016 | 31.07 | 31.26 | 30.81 | 30.81 | 516,708 | +0.45(+1.48%) |
Jul 13, 2016 | 30.51 | 30.69 | 30.01 | 30.36 | 1,301,086 | -0.22(-0.70%) |
Jul 12, 2016 | 29.94 | 30.62 | 29.88 | 30.58 | 1,140,998 | +1.11(+3.77%) |
Jul 11, 2016 | 29.95 | 29.95 | 29.43 | 29.47 | 1,136,636 | +0.38(+1.29%) |
Jul 08, 2016 | 29.13 | 29.61 | 29.04 | 29.09 | 681,395 | +0.44(+1.53%) |
Jul 07, 2016 | 28.38 | 28.87 | 28.35 | 28.65 | 813,114 | +0.44(+1.56%) |
Jul 06, 2016 | 27.76 | 28.22 | 27.51 | 28.21 | 1,042,338 | +0.31(+1.12%) |
Jul 05, 2016 | 28.55 | 28.55 | 27.61 | 27.90 | 875,919 | -0.96(-3.32%) |
Jul 01, 2016 | 28.95 | 28.86 | 28.86 | 28.86 | 1,414,926 | -0.41(-1.41%) |
Jun 30, 2016 | 29.43 | 29.43 | 28.89 | 29.27 | 2,138,810 | +0.32(+1.11%) |
Jun 29, 2016 | 28.41 | 29.00 | 28.12 | 28.95 | 1,912,354 | +0.99(+3.53%) |
Jun 28, 2016 | 27.79 | 28.09 | 27.38 | 27.96 | 1,590,259 | +1.05(+3.90%) |
Jun 27, 2016 | 27.82 | 27.82 | 26.64 | 26.91 | 2,479,860 | -1.57(-5.51%) |
Jun 24, 2016 | 29.03 | 29.73 | 28.23 | 28.48 | 10,105,850 | -2.72(-8.71%) |
Jun 23, 2016 | 30.58 | 31.21 | 30.57 | 31.20 | 1,275,788 | +1.06(+3.51%) |
Jun 22, 2016 | 30.25 | 30.70 | 30.13 | 30.14 | 885,732 | -0.05(-0.18%) |
Jun 21, 2016 | 30.52 | 30.55 | 29.83 | 30.19 | 1,552,513 | -0.23(-0.77%) |
Jun 20, 2016 | 31.04 | 31.30 | 30.41 | 30.43 | 1,480,982 | +0.14(+0.47%) |
Jun 17, 2016 | 30.16 | 30.53 | 30.01 | 30.28 | 2,487,420 | +0.20(+0.66%) |
Jun 16, 2016 | 30.21 | 30.31 | 29.65 | 30.08 | 2,108,902 | -0.48(-1.58%) |
Jun 15, 2016 | 30.66 | 31.12 | 30.42 | 30.57 | 1,373,141 | +0.02(+0.06%) |
Jun 14, 2016 | 31.25 | 31.63 | 30.39 | 30.55 | 1,293,898 | -0.91(-2.88%) |
Jun 13, 2016 | 32.15 | 32.15 | 31.42 | 31.46 | 1,476,530 | -1.00(-3.09%) |
Jun 10, 2016 | 32.64 | 32.71 | 32.07 | 32.46 | 1,018,791 | -0.52(-1.58%) |
Jun 09, 2016 | 33.23 | 33.35 | 32.59 | 32.98 | 779,704 | -0.54(-1.60%) |
Jun 08, 2016 | 33.45 | 33.71 | 33.31 | 33.52 | 722,914 | -0.06(-0.19%) |
Jun 07, 2016 | 34.14 | 34.19 | 33.53 | 33.58 | 861,903 | -0.56(-1.63%) |
Jun 06, 2016 | 33.66 | 34.29 | 33.49 | 34.14 | 962,063 | +0.56(+1.66%) |
Jun 03, 2016 | 34.02 | 34.03 | 32.94 | 33.58 | 1,805,322 | -0.73(-2.12%) |
Jun 02, 2016 | 34.04 | 34.39 | 33.86 | 34.31 | 1,121,449 | +0.17(+0.50%) |
Jun 01, 2016 | 33.52 | 34.16 | 33.17 | 34.14 | 1,110,388 | +0.34(+1.01%) |
May 31, 2016 | 33.92 | 33.92 | 33.67 | 33.80 | 926,725 | +0.17(+0.51%) |
May 27, 2016 | 33.38 | 33.63 | 33.63 | 33.63 | 571,035 | +0.37(+1.10%) |
May 26, 2016 | 33.75 | 33.93 | 33.11 | 33.26 | 981,942 | -0.49(-1.46%) |
May 25, 2016 | 33.10 | 34.09 | 33.10 | 33.75 | 1,602,048 | +0.89(+2.70%) |
May 24, 2016 | 32.27 | 33.03 | 32.09 | 32.86 | 1,145,695 | +0.82(+2.55%) |
May 23, 2016 | 31.95 | 32.16 | 31.64 | 32.05 | 622,741 | -0.03(-0.08%) |
May 20, 2016 | 31.68 | 32.33 | 31.45 | 32.07 | 789,869 | +0.54(+1.71%) |
May 19, 2016 | 31.81 | 32.42 | 31.21 | 31.54 | 651,883 | -0.48(-1.51%) |
May 18, 2016 | 30.42 | 32.09 | 30.42 | 32.02 | 894,285 | +1.61(+5.31%) |
May 17, 2016 | 30.87 | 31.29 | 30.29 | 30.41 | 602,478 | -0.49(-1.60%) |
May 16, 2016 | 30.45 | 31.06 | 30.38 | 30.90 | 507,582 | +0.54(+1.77%) |
May 13, 2016 | 30.68 | 31.26 | 30.15 | 30.36 | 765,805 | -0.30(-0.99%) |
May 12, 2016 | 31.00 | 31.21 | 30.29 | 30.67 | 735,369 | -0.17(-0.55%) |
May 11, 2016 | 30.98 | 31.35 | 30.83 | 30.84 | 603,063 | -0.16(-0.52%) |
May 10, 2016 | 30.75 | 31.21 | 30.72 | 31.00 | 928,676 | +0.25(+0.82%) |
May 09, 2016 | 30.86 | 31.13 | 30.56 | 30.75 | 855,612 | -0.10(-0.32%) |
May 06, 2016 | 30.57 | 30.86 | 30.14 | 30.85 | 529,670 | +0.04(+0.15%) |
May 05, 2016 | 31.27 | 31.46 | 30.67 | 30.80 | 1,089,427 | -0.29(-0.92%) |
May 04, 2016 | 31.54 | 31.90 | 30.65 | 31.09 | 1,166,318 | -0.68(-2.14%) |
May 03, 2016 | 32.43 | 32.43 | 31.46 | 31.77 | 691,819 | -1.11(-3.38%) |