Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.35 | 33.23 | 31.56 | 32.72 | 1,763,516 | +0.30(+0.93%) |
May 30, 2017 | 33.19 | 33.20 | 32.33 | 32.42 | 1,395,409 | -0.82(-2.48%) |
May 26, 2017 | 33.21 | 33.39 | 32.99 | 33.24 | 1,093,142 | +0.02(+0.05%) |
May 25, 2017 | 33.77 | 33.77 | 33.02 | 33.22 | 1,328,727 | -0.40(-1.19%) |
May 24, 2017 | 34.12 | 34.36 | 33.51 | 33.62 | 882,096 | -0.51(-1.48%) |
May 23, 2017 | 33.77 | 34.53 | 33.29 | 34.13 | 2,300,818 | +0.42(+1.24%) |
May 22, 2017 | 33.37 | 34.06 | 33.18 | 33.71 | 1,494,774 | +0.63(+1.90%) |
May 19, 2017 | 32.39 | 33.28 | 32.39 | 33.08 | 1,402,502 | +0.85(+2.64%) |
May 18, 2017 | 31.96 | 32.36 | 31.83 | 32.23 | 1,221,112 | +0.12(+0.39%) |
May 17, 2017 | 32.65 | 32.83 | 32.10 | 32.11 | 1,618,242 | -1.05(-3.18%) |
May 16, 2017 | 32.60 | 33.23 | 32.20 | 33.16 | 1,612,592 | +0.56(+1.71%) |
May 15, 2017 | 32.21 | 32.71 | 31.92 | 32.60 | 1,866,154 | +1.05(+3.31%) |
May 12, 2017 | 31.73 | 31.88 | 31.22 | 31.56 | 1,447,902 | -0.29(-0.92%) |
May 11, 2017 | 30.93 | 31.93 | 30.50 | 31.85 | 1,375,132 | +0.91(+2.95%) |
May 10, 2017 | 31.45 | 31.57 | 30.73 | 30.94 | 2,156,561 | -0.48(-1.52%) |
May 09, 2017 | 31.96 | 32.30 | 31.20 | 31.42 | 1,732,657 | -0.54(-1.69%) |
May 08, 2017 | 32.43 | 32.70 | 31.89 | 31.96 | 1,593,562 | -0.49(-1.50%) |
May 05, 2017 | 32.51 | 32.60 | 31.08 | 32.44 | 6,141,576 | -1.57(-4.61%) |
May 04, 2017 | 34.06 | 34.14 | 33.56 | 34.01 | 795,975 | +0.05(+0.16%) |
May 03, 2017 | 34.12 | 34.13 | 33.71 | 33.96 | 845,677 | -0.25(-0.73%) |
May 02, 2017 | 33.68 | 34.21 | 33.56 | 34.21 | 624,185 | +0.55(+1.63%) |
May 01, 2017 | 33.91 | 33.91 | 33.53 | 33.66 | 641,230 | -0.14(-0.42%) |
Apr 28, 2017 | 33.52 | 33.91 | 33.30 | 33.80 | 757,589 | +0.25(+0.74%) |
Apr 27, 2017 | 34.06 | 34.06 | 33.36 | 33.55 | 705,411 | -0.52(-1.53%) |
Apr 26, 2017 | 33.43 | 34.27 | 33.25 | 34.07 | 757,793 | +0.61(+1.83%) |
Apr 25, 2017 | 33.75 | 33.85 | 33.39 | 33.46 | 585,247 | -0.08(-0.24%) |
Apr 24, 2017 | 33.23 | 33.90 | 33.23 | 33.54 | 791,865 | +0.92(+2.83%) |
Apr 21, 2017 | 33.19 | 33.37 | 32.57 | 32.62 | 758,318 | -0.57(-1.71%) |
Apr 20, 2017 | 32.94 | 33.38 | 32.85 | 33.19 | 1,101,477 | +0.37(+1.13%) |
Apr 19, 2017 | 32.82 | 33.10 | 32.73 | 32.82 | 507,775 | +0.06(+0.19%) |
Apr 18, 2017 | 32.26 | 32.80 | 32.07 | 32.75 | 1,145,394 | +0.35(+1.07%) |
Apr 17, 2017 | 31.57 | 32.42 | 31.57 | 32.41 | 802,340 | +0.91(+2.90%) |
Apr 13, 2017 | 31.72 | 31.96 | 31.47 | 31.50 | 588,849 | -0.21(-0.67%) |
Apr 12, 2017 | 32.38 | 32.65 | 31.65 | 31.71 | 1,272,487 | -1.05(-3.19%) |
Apr 11, 2017 | 32.67 | 32.94 | 32.33 | 32.75 | 697,942 | -0.08(-0.24%) |
Apr 10, 2017 | 32.53 | 33.24 | 32.51 | 32.83 | 566,457 | +0.33(+1.01%) |
Apr 07, 2017 | 32.82 | 32.92 | 32.17 | 32.51 | 1,153,330 | -0.46(-1.40%) |
Apr 06, 2017 | 33.01 | 33.42 | 32.39 | 32.97 | 1,438,579 | -0.77(-2.29%) |
Apr 05, 2017 | 34.20 | 34.42 | 33.68 | 33.74 | 1,272,267 | -0.09(-0.26%) |
Apr 04, 2017 | 33.68 | 34.06 | 33.52 | 33.83 | 663,070 | -0.07(-0.21%) |
Apr 03, 2017 | 34.37 | 34.48 | 33.70 | 33.90 | 442,783 | -0.44(-1.29%) |
Mar 31, 2017 | 34.33 | 34.51 | 34.10 | 34.34 | 405,514 | -0.09(-0.26%) |
Mar 30, 2017 | 34.14 | 34.46 | 34.06 | 34.43 | 376,001 | +0.36(+1.07%) |
Mar 29, 2017 | 33.91 | 34.29 | 33.77 | 34.06 | 549,972 | +0.07(+0.21%) |
Mar 28, 2017 | 33.29 | 34.12 | 33.20 | 33.99 | 615,138 | +0.63(+1.89%) |
Mar 27, 2017 | 32.90 | 33.43 | 32.70 | 33.37 | 428,500 | -0.10(-0.29%) |
Mar 24, 2017 | 33.72 | 34.10 | 33.18 | 33.46 | 453,395 | -0.20(-0.58%) |
Mar 23, 2017 | 33.23 | 33.77 | 33.10 | 33.66 | 908,190 | +0.34(+1.01%) |
Mar 22, 2017 | 33.23 | 33.39 | 32.59 | 33.32 | 1,084,920 | -0.17(-0.50%) |
Mar 21, 2017 | 34.57 | 34.67 | 33.47 | 33.49 | 1,221,113 | -0.90(-2.63%) |
Mar 20, 2017 | 34.63 | 34.63 | 34.13 | 34.39 | 616,299 | -0.26(-0.74%) |
Mar 17, 2017 | 34.88 | 34.88 | 34.49 | 34.65 | 512,362 | -0.21(-0.61%) |
Mar 16, 2017 | 34.71 | 34.98 | 34.47 | 34.86 | 524,689 | +0.22(+0.63%) |
Mar 15, 2017 | 34.50 | 34.78 | 34.37 | 34.65 | 527,260 | +0.26(+0.75%) |
Mar 14, 2017 | 34.30 | 34.47 | 34.00 | 34.39 | 717,761 | +0.04(+0.13%) |
Mar 13, 2017 | 34.36 | 34.64 | 34.21 | 34.34 | 575,370 | +0.02(+0.05%) |
Mar 10, 2017 | 34.31 | 34.53 | 34.02 | 34.33 | 701,921 | +0.24(+0.70%) |
Mar 09, 2017 | 34.58 | 34.88 | 34.02 | 34.09 | 829,103 | -0.55(-1.58%) |
Mar 08, 2017 | 34.69 | 34.98 | 34.59 | 34.64 | 712,488 | +0.11(+0.33%) |
Mar 07, 2017 | 34.52 | 34.68 | 34.17 | 34.52 | 732,320 | -0.15(-0.43%) |
Mar 06, 2017 | 34.56 | 34.71 | 34.28 | 34.67 | 718,361 | -0.27(-0.76%) |
Mar 03, 2017 | 34.81 | 35.05 | 34.28 | 34.94 | 857,574 | +0.19(+0.53%) |
Mar 02, 2017 | 35.05 | 35.32 | 34.67 | 34.75 | 617,413 | -0.33(-0.93%) |
Mar 01, 2017 | 34.89 | 35.54 | 34.79 | 35.08 | 1,186,591 | +0.65(+1.88%) |
Feb 28, 2017 | 34.28 | 34.57 | 34.06 | 34.43 | 1,117,256 | +0.01(+0.03%) |
Feb 27, 2017 | 33.63 | 34.43 | 33.58 | 34.42 | 1,565,090 | +0.72(+2.13%) |
Feb 24, 2017 | 34.97 | 35.16 | 33.04 | 33.71 | 2,059,964 | -1.03(-2.95%) |
Feb 23, 2017 | 35.44 | 35.58 | 34.65 | 34.73 | 1,156,262 | -0.63(-1.78%) |
Feb 22, 2017 | 35.38 | 35.59 | 35.01 | 35.36 | 1,199,848 | -0.12(-0.35%) |
Feb 21, 2017 | 34.73 | 35.56 | 34.49 | 35.49 | 984,110 | +1.03(+3.00%) |
Feb 17, 2017 | 34.45 | 34.45 | 34.45 | 0 | -0.03(-0.08%) | |
Feb 16, 2017 | 35.03 | 35.07 | 34.18 | 34.48 | 805,908 | -0.48(-1.37%) |
Feb 15, 2017 | 34.89 | 35.15 | 34.62 | 34.96 | 539,628 | +0.04(+0.13%) |
Feb 14, 2017 | 34.27 | 35.01 | 33.79 | 34.91 | 1,312,624 | +0.54(+1.57%) |
Feb 13, 2017 | 33.96 | 34.68 | 33.96 | 34.37 | 959,925 | +0.46(+1.36%) |
Feb 10, 2017 | 33.53 | 34.00 | 33.41 | 33.91 | 807,079 | +0.42(+1.27%) |
Feb 09, 2017 | 32.70 | 33.51 | 32.57 | 33.49 | 442,957 | +0.79(+2.41%) |
Feb 08, 2017 | 32.73 | 32.73 | 32.17 | 32.70 | 344,619 | -0.18(-0.54%) |
Feb 07, 2017 | 32.89 | 33.24 | 32.69 | 32.88 | 683,081 | +0.12(+0.38%) |
Feb 06, 2017 | 32.66 | 32.90 | 32.42 | 32.75 | 407,054 | +0.03(+0.08%) |
Feb 03, 2017 | 32.49 | 32.91 | 32.27 | 32.73 | 637,552 | +0.46(+1.43%) |
Feb 02, 2017 | 32.21 | 32.49 | 32.08 | 32.27 | 489,790 | -0.12(-0.38%) |
Feb 01, 2017 | 32.28 | 32.70 | 32.12 | 32.39 | 680,440 | +0.21(+0.66%) |
Jan 31, 2017 | 32.04 | 32.32 | 31.59 | 32.18 | 422,551 | -0.09(-0.27%) |
Jan 30, 2017 | 32.05 | 32.28 | 31.57 | 32.27 | 565,963 | +0.00(+0.00%) |
Jan 27, 2017 | 32.43 | 32.50 | 32.01 | 32.27 | 363,289 | -0.27(-0.82%) |
Jan 26, 2017 | 32.36 | 32.64 | 32.26 | 32.53 | 447,722 | +0.19(+0.57%) |
Jan 25, 2017 | 32.12 | 32.45 | 32.09 | 32.35 | 508,574 | +0.49(+1.53%) |
Jan 24, 2017 | 31.32 | 32.02 | 31.32 | 31.86 | 539,925 | +0.65(+2.10%) |
Jan 23, 2017 | 31.13 | 31.32 | 30.98 | 31.20 | 494,863 | +0.07(+0.23%) |
Jan 20, 2017 | 31.13 | 31.34 | 30.91 | 31.13 | 439,060 | +0.20(+0.66%) |
Jan 19, 2017 | 31.22 | 31.41 | 30.83 | 30.93 | 609,792 | -0.21(-0.68%) |
Jan 18, 2017 | 30.65 | 31.15 | 30.52 | 31.14 | 497,485 | +0.50(+1.65%) |
Jan 17, 2017 | 31.28 | 31.42 | 30.62 | 30.64 | 933,546 | -0.64(-2.04%) |
Jan 13, 2017 | 31.28 | 31.28 | 31.28 | 0 | +0.07(+0.23%) | |
Jan 12, 2017 | 31.72 | 31.80 | 31.01 | 31.20 | 723,981 | -0.59(-1.86%) |
Jan 11, 2017 | 31.73 | 32.24 | 31.51 | 31.80 | 721,132 | +0.22(+0.70%) |
Jan 10, 2017 | 30.79 | 31.68 | 30.63 | 31.58 | 981,603 | +0.86(+2.79%) |
Jan 09, 2017 | 31.36 | 31.36 | 30.69 | 30.72 | 745,887 | -0.72(-2.28%) |
Jan 06, 2017 | 32.00 | 32.09 | 31.43 | 31.43 | 749,580 | -0.43(-1.36%) |
Jan 05, 2017 | 31.68 | 32.11 | 31.34 | 31.87 | 1,037,864 | +0.09(+0.28%) |
Jan 04, 2017 | 31.02 | 31.84 | 30.93 | 31.78 | 950,797 | +0.68(+2.19%) |
Jan 03, 2017 | 30.67 | 31.15 | 30.53 | 31.10 | 714,434 | +0.73(+2.42%) |
Dec 30, 2016 | 30.36 | 30.36 | 30.36 | 0 | -0.12(-0.41%) | |
Dec 29, 2016 | 30.49 | 30.82 | 30.43 | 30.49 | 477,272 | +0.04(+0.15%) |
Dec 28, 2016 | 31.05 | 31.10 | 30.32 | 30.44 | 608,656 | -0.57(-1.83%) |
Dec 27, 2016 | 31.19 | 31.38 | 30.98 | 31.01 | 326,355 | -0.01(-0.03%) |
Dec 23, 2016 | 31.02 | 31.02 | 31.02 | 0 | -0.10(-0.31%) | |
Dec 22, 2016 | 31.69 | 31.69 | 30.86 | 31.12 | 745,727 | -0.54(-1.70%) |
Dec 21, 2016 | 31.41 | 31.69 | 31.13 | 31.66 | 750,312 | +0.40(+1.27%) |
Dec 20, 2016 | 31.28 | 31.53 | 31.05 | 31.26 | 374,387 | +0.07(+0.23%) |
Dec 19, 2016 | 30.97 | 31.37 | 30.83 | 31.19 | 877,188 | +0.14(+0.46%) |
Dec 16, 2016 | 31.18 | 31.61 | 30.97 | 31.05 | 1,098,664 | -0.01(-0.03%) |
Dec 15, 2016 | 31.11 | 31.24 | 30.74 | 31.05 | 1,658,338 | -0.05(-0.17%) |
Dec 14, 2016 | 31.59 | 31.98 | 31.08 | 31.11 | 1,207,727 | -0.68(-2.14%) |
Dec 13, 2016 | 32.05 | 32.48 | 31.76 | 31.79 | 919,219 | +0.03(+0.08%) |
Dec 12, 2016 | 32.32 | 32.41 | 31.42 | 31.76 | 858,017 | -0.56(-1.72%) |
Dec 09, 2016 | 32.80 | 32.86 | 32.24 | 32.32 | 715,270 | -0.42(-1.30%) |
Dec 08, 2016 | 32.37 | 32.93 | 32.27 | 32.74 | 755,868 | +0.49(+1.52%) |
Dec 07, 2016 | 32.13 | 32.29 | 31.71 | 32.25 | 653,596 | +0.21(+0.66%) |
Dec 06, 2016 | 31.71 | 32.09 | 31.59 | 32.04 | 651,094 | +0.29(+0.92%) |
Dec 05, 2016 | 31.45 | 32.04 | 31.35 | 31.75 | 759,680 | +0.45(+1.44%) |
Dec 02, 2016 | 31.65 | 31.71 | 31.11 | 31.30 | 855,276 | -0.36(-1.14%) |
Dec 01, 2016 | 31.84 | 32.19 | 31.51 | 31.66 | 656,191 | +0.01(+0.03%) |
Nov 30, 2016 | 31.69 | 31.99 | 31.55 | 31.65 | 610,499 | +0.23(+0.73%) |
Nov 29, 2016 | 31.54 | 31.77 | 31.17 | 31.42 | 834,891 | -0.35(-1.11%) |
Nov 28, 2016 | 32.05 | 32.05 | 31.42 | 31.78 | 2,547,112 | -0.34(-1.07%) |
Nov 25, 2016 | 31.95 | 32.15 | 31.79 | 32.12 | 389,736 | +0.30(+0.94%) |
Nov 23, 2016 | 31.82 | 31.82 | 31.82 | 0 | +0.19(+0.59%) | |
Nov 22, 2016 | 31.24 | 31.68 | 31.22 | 31.64 | 1,066,391 | +0.64(+2.08%) |
Nov 21, 2016 | 30.85 | 31.09 | 30.76 | 30.99 | 568,344 | +0.26(+0.86%) |
Nov 18, 2016 | 30.73 | 30.89 | 30.61 | 30.73 | 1,198,131 | -0.06(-0.20%) |
Nov 17, 2016 | 30.68 | 31.14 | 30.68 | 30.79 | 1,596,437 | +0.11(+0.35%) |
Nov 16, 2016 | 30.82 | 31.11 | 30.61 | 30.68 | 1,713,561 | -0.39(-1.25%) |
Nov 15, 2016 | 30.67 | 31.13 | 30.36 | 31.07 | 2,082,178 | +0.40(+1.29%) |
Nov 14, 2016 | 29.85 | 30.72 | 29.79 | 30.67 | 1,449,494 | +1.05(+3.55%) |
Nov 11, 2016 | 29.15 | 29.68 | 28.97 | 29.62 | 1,127,855 | +0.34(+1.15%) |
Nov 10, 2016 | 28.81 | 29.76 | 28.81 | 29.29 | 1,563,315 | +0.71(+2.50%) |
Nov 09, 2016 | 27.95 | 28.81 | 27.89 | 28.57 | 1,414,298 | +0.36(+1.28%) |
Nov 08, 2016 | 27.87 | 28.42 | 27.61 | 28.21 | 1,122,094 | +0.21(+0.76%) |
Nov 07, 2016 | 28.68 | 28.77 | 27.84 | 28.00 | 1,161,709 | -0.18(-0.63%) |
Nov 04, 2016 | 27.36 | 29.06 | 27.15 | 28.18 | 3,692,516 | +1.45(+5.42%) |
Nov 03, 2016 | 26.90 | 27.09 | 26.67 | 26.73 | 1,198,850 | -0.19(-0.72%) |
Nov 02, 2016 | 26.83 | 27.13 | 26.81 | 26.92 | 1,441,221 | +0.11(+0.39%) |
Nov 01, 2016 | 26.88 | 27.36 | 26.58 | 26.82 | 1,338,687 | +0.11(+0.40%) |
Oct 31, 2016 | 26.90 | 27.01 | 26.59 | 26.71 | 717,818 | -0.12(-0.46%) |
Oct 28, 2016 | 26.76 | 26.95 | 26.58 | 26.83 | 866,030 | +0.08(+0.30%) |
Oct 27, 2016 | 26.91 | 26.95 | 26.59 | 26.75 | 1,023,403 | +0.00(+0.00%) |
Oct 26, 2016 | 26.17 | 26.82 | 26.03 | 26.75 | 1,470,795 | +0.41(+1.58%) |
Oct 25, 2016 | 26.25 | 26.47 | 25.95 | 26.34 | 729,532 | +0.09(+0.34%) |
Oct 24, 2016 | 26.41 | 26.70 | 26.10 | 26.25 | 655,691 | +0.10(+0.37%) |
Oct 21, 2016 | 26.08 | 26.54 | 25.83 | 26.15 | 830,321 | -0.04(-0.17%) |
Oct 20, 2016 | 26.27 | 26.44 | 26.12 | 26.20 | 555,619 | -0.09(-0.34%) |
Oct 19, 2016 | 25.82 | 26.35 | 25.67 | 26.29 | 659,510 | +0.54(+2.09%) |
Oct 18, 2016 | 25.38 | 25.80 | 25.25 | 25.75 | 976,422 | +0.68(+2.71%) |
Oct 17, 2016 | 24.90 | 25.20 | 24.86 | 25.07 | 537,280 | +0.15(+0.60%) |
Oct 14, 2016 | 25.27 | 25.58 | 24.79 | 24.92 | 766,506 | -0.09(-0.35%) |
Oct 13, 2016 | 25.75 | 25.75 | 24.69 | 25.01 | 1,525,055 | -1.02(-3.93%) |
Oct 12, 2016 | 26.19 | 26.29 | 25.73 | 26.03 | 779,374 | -0.09(-0.34%) |
Oct 11, 2016 | 26.27 | 26.44 | 25.90 | 26.12 | 1,100,929 | -0.34(-1.30%) |
Oct 10, 2016 | 26.22 | 26.59 | 26.13 | 26.46 | 862,419 | +0.42(+1.63%) |
Oct 07, 2016 | 25.61 | 26.22 | 25.51 | 26.04 | 1,672,323 | +0.49(+1.90%) |
Oct 06, 2016 | 25.25 | 25.62 | 25.08 | 25.55 | 647,632 | +0.34(+1.37%) |
Oct 05, 2016 | 25.02 | 25.50 | 24.96 | 25.21 | 987,799 | +0.31(+1.24%) |
Oct 04, 2016 | 25.27 | 25.39 | 24.75 | 24.90 | 790,000 | -0.27(-1.09%) |
Oct 03, 2016 | 25.14 | 25.37 | 24.88 | 25.17 | 771,197 | -0.05(-0.21%) |
Sep 30, 2016 | 24.91 | 25.33 | 24.72 | 25.23 | 895,830 | +0.50(+2.03%) |
Sep 29, 2016 | 24.86 | 25.08 | 24.48 | 24.72 | 840,798 | -0.14(-0.57%) |
Sep 28, 2016 | 24.46 | 24.89 | 24.32 | 24.86 | 909,918 | +0.55(+2.25%) |
Sep 27, 2016 | 24.04 | 24.57 | 23.97 | 24.32 | 1,083,080 | +0.17(+0.69%) |
Sep 26, 2016 | 24.38 | 24.48 | 23.96 | 24.15 | 1,325,569 | -0.42(-1.72%) |
Sep 23, 2016 | 24.61 | 24.81 | 24.49 | 24.57 | 853,154 | -0.05(-0.21%) |
Sep 22, 2016 | 24.41 | 24.83 | 24.40 | 24.63 | 1,083,991 | +0.44(+1.82%) |
Sep 21, 2016 | 24.19 | 24.27 | 23.88 | 24.19 | 1,363,470 | +0.12(+0.51%) |
Sep 20, 2016 | 24.38 | 24.71 | 24.05 | 24.06 | 875,864 | -0.58(-2.36%) |
Sep 19, 2016 | 24.95 | 25.11 | 24.51 | 24.64 | 982,175 | -0.24(-0.96%) |
Sep 16, 2016 | 25.24 | 25.37 | 24.72 | 24.88 | 1,353,652 | -0.69(-2.69%) |
Sep 15, 2016 | 25.26 | 25.77 | 25.20 | 25.57 | 772,292 | +0.27(+1.08%) |
Sep 14, 2016 | 25.23 | 25.62 | 24.92 | 25.30 | 1,186,495 | +0.01(+0.04%) |
Sep 13, 2016 | 25.43 | 25.74 | 25.16 | 25.29 | 957,059 | -0.49(-1.92%) |
Sep 12, 2016 | 25.09 | 25.85 | 24.94 | 25.78 | 683,934 | +0.41(+1.60%) |
Sep 09, 2016 | 26.19 | 26.21 | 25.22 | 25.38 | 1,167,590 | -1.06(-4.01%) |
Sep 08, 2016 | 26.14 | 26.64 | 26.01 | 26.44 | 1,152,044 | +0.25(+0.94%) |
Sep 07, 2016 | 25.64 | 26.20 | 25.51 | 26.19 | 702,140 | +0.56(+2.17%) |
Sep 06, 2016 | 25.89 | 25.96 | 25.55 | 25.63 | 1,176,173 | -0.19(-0.75%) |
Sep 02, 2016 | 25.92 | 25.83 | 25.83 | 25.83 | 1,229,814 | +0.00(+0.00%) |
Sep 01, 2016 | 26.15 | 26.22 | 25.35 | 25.83 | 1,107,653 | -0.06(-0.24%) |
Aug 31, 2016 | 25.55 | 25.98 | 25.33 | 25.89 | 1,942,182 | +0.29(+1.14%) |
Aug 30, 2016 | 25.26 | 25.61 | 25.23 | 25.60 | 1,026,811 | +0.37(+1.47%) |
Aug 29, 2016 | 25.00 | 25.38 | 24.98 | 25.23 | 618,624 | +0.22(+0.88%) |
Aug 26, 2016 | 25.20 | 25.50 | 24.88 | 25.01 | 691,929 | -0.11(-0.42%) |
Aug 25, 2016 | 25.12 | 25.19 | 24.94 | 25.11 | 828,058 | -0.11(-0.45%) |
Aug 24, 2016 | 25.45 | 25.62 | 25.22 | 25.23 | 972,152 | -0.24(-0.93%) |
Aug 23, 2016 | 25.11 | 25.55 | 25.11 | 25.47 | 1,599,516 | +0.48(+1.94%) |
Aug 22, 2016 | 24.74 | 25.03 | 24.67 | 24.98 | 739,107 | -0.01(-0.04%) |
Aug 19, 2016 | 24.65 | 25.04 | 24.50 | 24.99 | 788,945 | +0.26(+1.07%) |
Aug 18, 2016 | 24.67 | 24.77 | 24.57 | 24.73 | 1,483,940 | +0.08(+0.32%) |
Aug 17, 2016 | 24.16 | 24.72 | 24.16 | 24.65 | 2,048,879 | +0.47(+1.93%) |
Aug 16, 2016 | 24.46 | 24.51 | 24.14 | 24.18 | 1,119,873 | -0.32(-1.29%) |
Aug 15, 2016 | 24.36 | 24.75 | 24.36 | 24.50 | 1,431,844 | +0.29(+1.20%) |
Aug 12, 2016 | 24.29 | 24.50 | 24.16 | 24.21 | 1,081,268 | -0.17(-0.69%) |
Aug 11, 2016 | 24.67 | 24.67 | 24.03 | 24.37 | 1,651,632 | -0.19(-0.79%) |
Aug 10, 2016 | 24.53 | 24.79 | 24.46 | 24.57 | 1,205,231 | +0.00(+0.00%) |
Aug 09, 2016 | 24.97 | 25.14 | 24.36 | 24.57 | 1,109,649 | -0.40(-1.59%) |
Aug 08, 2016 | 24.98 | 25.48 | 24.79 | 24.96 | 1,804,661 | -0.07(-0.28%) |
Aug 05, 2016 | 25.48 | 25.55 | 24.73 | 25.03 | 1,775,632 | +0.58(+2.38%) |
Aug 04, 2016 | 24.67 | 24.84 | 24.24 | 24.45 | 1,809,388 | -0.20(-0.82%) |
Aug 03, 2016 | 24.28 | 24.80 | 24.23 | 24.66 | 1,509,955 | +0.38(+1.56%) |
Aug 02, 2016 | 25.14 | 25.18 | 24.13 | 24.28 | 1,189,281 | -0.91(-3.60%) |
Aug 01, 2016 | 25.34 | 25.60 | 25.03 | 25.18 | 800,780 | -0.20(-0.80%) |
Jul 29, 2016 | 25.44 | 25.56 | 25.18 | 25.39 | 1,317,797 | -0.07(-0.28%) |
Jul 28, 2016 | 25.43 | 25.53 | 25.17 | 25.46 | 792,038 | -0.07(-0.28%) |
Jul 27, 2016 | 25.61 | 25.76 | 25.34 | 25.53 | 803,908 | +0.04(+0.17%) |
Jul 26, 2016 | 25.57 | 25.80 | 25.42 | 25.48 | 1,923,169 | -0.09(-0.34%) |
Jul 25, 2016 | 25.84 | 25.94 | 25.56 | 25.57 | 867,542 | -0.27(-1.06%) |
Jul 22, 2016 | 26.11 | 26.23 | 25.70 | 25.85 | 1,352,461 | -0.24(-0.91%) |
Jul 21, 2016 | 25.97 | 26.43 | 25.94 | 26.08 | 1,258,703 | +0.19(+0.71%) |
Jul 20, 2016 | 25.91 | 26.08 | 25.65 | 25.90 | 646,416 | +0.08(+0.31%) |
Jul 19, 2016 | 25.85 | 26.03 | 25.62 | 25.82 | 627,290 | -0.11(-0.44%) |
Jul 18, 2016 | 25.75 | 26.09 | 25.56 | 25.93 | 944,913 | +0.26(+1.03%) |
Jul 15, 2016 | 25.70 | 25.77 | 25.43 | 25.67 | 1,367,840 | +0.08(+0.31%) |
Jul 14, 2016 | 25.69 | 25.77 | 25.38 | 25.59 | 1,141,382 | +0.32(+1.26%) |
Jul 13, 2016 | 25.26 | 25.40 | 24.88 | 25.27 | 1,388,111 | +0.06(+0.24%) |
Jul 12, 2016 | 24.85 | 25.53 | 24.81 | 25.21 | 1,230,198 | +0.73(+2.99%) |
Jul 11, 2016 | 24.32 | 24.92 | 24.32 | 24.48 | 1,328,149 | +0.52(+2.17%) |
Jul 08, 2016 | 23.27 | 24.02 | 22.88 | 23.96 | 1,015,353 | +1.08(+4.70%) |
Jul 07, 2016 | 22.69 | 23.09 | 22.58 | 22.88 | 773,200 | +0.30(+1.33%) |
Jul 06, 2016 | 22.44 | 22.84 | 22.09 | 22.58 | 1,403,203 | -0.11(-0.47%) |
Jul 05, 2016 | 23.65 | 23.70 | 22.44 | 22.69 | 1,474,162 | -1.30(-5.44%) |
Jul 01, 2016 | 23.55 | 23.99 | 23.99 | 23.99 | 1,289,733 | +0.40(+1.68%) |
Jun 30, 2016 | 23.37 | 23.80 | 23.00 | 23.60 | 1,287,630 | +0.38(+1.63%) |
Jun 29, 2016 | 22.46 | 23.31 | 22.37 | 23.22 | 1,506,226 | +0.89(+3.99%) |
Jun 28, 2016 | 22.40 | 22.95 | 22.14 | 22.33 | 2,140,702 | +0.36(+1.64%) |
Jun 27, 2016 | 22.91 | 22.91 | 21.58 | 21.97 | 3,002,181 | -1.18(-5.10%) |
Jun 24, 2016 | 23.35 | 23.68 | 22.96 | 23.15 | 2,239,437 | -1.64(-6.61%) |
Jun 23, 2016 | 24.82 | 25.03 | 24.67 | 24.79 | 767,928 | +0.38(+1.55%) |
Jun 22, 2016 | 24.51 | 24.80 | 24.37 | 24.41 | 732,982 | -0.11(-0.43%) |
Jun 21, 2016 | 24.66 | 24.68 | 24.21 | 24.51 | 640,574 | +0.02(+0.07%) |
Jun 20, 2016 | 24.30 | 24.75 | 24.14 | 24.50 | 1,035,825 | +0.80(+3.38%) |
Jun 17, 2016 | 23.90 | 24.09 | 23.57 | 23.70 | 1,598,374 | -0.19(-0.81%) |
Jun 16, 2016 | 23.99 | 24.01 | 23.61 | 23.89 | 1,024,814 | -0.31(-1.27%) |
Jun 15, 2016 | 24.21 | 24.80 | 24.04 | 24.20 | 925,286 | +0.11(+0.48%) |
Jun 14, 2016 | 24.26 | 24.55 | 23.66 | 24.08 | 1,468,754 | -0.34(-1.41%) |
Jun 13, 2016 | 24.52 | 24.81 | 24.23 | 24.43 | 970,363 | -0.32(-1.28%) |
Jun 10, 2016 | 25.31 | 25.33 | 24.61 | 24.74 | 1,182,032 | -0.93(-3.64%) |
Jun 09, 2016 | 26.11 | 26.14 | 25.62 | 25.68 | 795,036 | -0.63(-2.38%) |
Jun 08, 2016 | 26.25 | 26.70 | 26.15 | 26.30 | 894,532 | +0.17(+0.64%) |
Jun 07, 2016 | 26.22 | 26.37 | 25.97 | 26.14 | 733,814 | -0.07(-0.27%) |
Jun 06, 2016 | 25.20 | 26.22 | 25.14 | 26.21 | 2,284,130 | +1.13(+4.49%) |
Jun 03, 2016 | 25.90 | 25.90 | 24.98 | 25.08 | 1,726,820 | -0.84(-3.26%) |
Jun 02, 2016 | 26.02 | 26.14 | 25.71 | 25.93 | 585,124 | -0.17(-0.64%) |