Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.62 | 46.62 | 45.79 | 46.29 | 253,813 | -0.21(-0.45%) |
May 30, 2017 | 45.63 | 46.60 | 45.04 | 46.50 | 276,963 | +0.79(+1.72%) |
May 26, 2017 | 45.24 | 45.79 | 45.06 | 45.71 | 152,588 | +0.41(+0.91%) |
May 25, 2017 | 45.06 | 45.68 | 44.79 | 45.30 | 309,223 | +0.66(+1.48%) |
May 24, 2017 | 44.41 | 44.92 | 44.04 | 44.64 | 153,922 | +0.26(+0.60%) |
May 23, 2017 | 44.47 | 44.59 | 43.48 | 44.37 | 118,835 | +0.13(+0.30%) |
May 22, 2017 | 43.94 | 44.32 | 43.79 | 44.24 | 178,619 | +0.43(+0.98%) |
May 19, 2017 | 43.44 | 44.23 | 43.44 | 43.81 | 226,181 | +0.44(+1.01%) |
May 18, 2017 | 42.95 | 43.41 | 42.45 | 43.37 | 221,829 | +0.33(+0.76%) |
May 17, 2017 | 44.35 | 43.57 | 42.84 | 43.05 | 238,064 | -1.30(-2.93%) |
May 16, 2017 | 44.73 | 45.20 | 44.11 | 44.35 | 200,477 | -0.17(-0.38%) |
May 15, 2017 | 44.38 | 44.77 | 44.06 | 44.52 | 263,968 | +0.37(+0.83%) |
May 12, 2017 | 44.22 | 44.47 | 43.79 | 44.15 | 114,837 | -0.22(-0.49%) |
May 11, 2017 | 44.61 | 44.87 | 44.01 | 44.37 | 250,502 | -0.52(-1.16%) |
May 10, 2017 | 44.45 | 44.99 | 44.40 | 44.89 | 143,286 | +0.38(+0.86%) |
May 09, 2017 | 44.87 | 44.88 | 44.19 | 44.51 | 163,380 | -0.37(-0.83%) |
May 08, 2017 | 45.45 | 45.67 | 44.42 | 44.88 | 335,571 | -0.66(-1.45%) |
May 05, 2017 | 45.38 | 45.76 | 45.12 | 45.55 | 142,902 | +0.16(+0.36%) |
May 04, 2017 | 45.43 | 45.61 | 44.93 | 45.38 | 131,241 | +0.16(+0.36%) |
May 03, 2017 | 45.34 | 45.74 | 44.94 | 45.22 | 144,208 | -0.37(-0.82%) |
May 02, 2017 | 45.73 | 46.10 | 45.52 | 45.59 | 125,684 | -0.24(-0.53%) |
May 01, 2017 | 45.72 | 46.03 | 45.36 | 45.83 | 158,633 | +0.19(+0.43%) |
Apr 28, 2017 | 46.14 | 46.14 | 45.40 | 45.64 | 294,147 | -0.42(-0.91%) |
Apr 27, 2017 | 45.97 | 46.29 | 44.85 | 46.06 | 193,706 | +0.09(+0.20%) |
Apr 26, 2017 | 44.82 | 46.45 | 44.32 | 45.97 | 305,143 | +0.93(+2.06%) |
Apr 25, 2017 | 44.64 | 45.52 | 44.64 | 45.04 | 171,343 | +0.40(+0.91%) |
Apr 24, 2017 | 44.81 | 45.03 | 44.41 | 44.64 | 262,758 | +0.70(+1.59%) |
Apr 21, 2017 | 43.97 | 44.19 | 43.64 | 43.94 | 163,927 | +0.09(+0.20%) |
Apr 20, 2017 | 43.68 | 44.38 | 43.45 | 43.85 | 261,232 | +0.29(+0.66%) |
Apr 19, 2017 | 43.17 | 44.01 | 43.17 | 43.56 | 303,702 | +0.74(+1.73%) |
Apr 18, 2017 | 42.18 | 42.82 | 42.17 | 42.82 | 216,544 | +0.51(+1.20%) |
Apr 17, 2017 | 41.79 | 42.37 | 41.44 | 42.32 | 204,478 | +0.67(+1.61%) |
Apr 13, 2017 | 41.74 | 42.29 | 41.30 | 41.65 | 408,171 | -0.30(-0.72%) |
Apr 12, 2017 | 42.94 | 42.94 | 41.72 | 41.95 | 204,133 | -1.18(-2.74%) |
Apr 11, 2017 | 42.54 | 43.20 | 42.33 | 43.13 | 251,483 | +0.45(+1.06%) |
Apr 10, 2017 | 42.54 | 43.02 | 42.27 | 42.68 | 312,538 | -0.02(-0.04%) |
Apr 07, 2017 | 42.97 | 43.23 | 42.18 | 42.70 | 432,532 | -0.16(-0.38%) |
Apr 06, 2017 | 42.45 | 43.13 | 42.22 | 42.86 | 258,312 | +0.52(+1.23%) |
Apr 05, 2017 | 42.39 | 43.11 | 41.93 | 42.34 | 360,788 | +0.42(+1.00%) |
Apr 04, 2017 | 41.99 | 42.41 | 41.57 | 41.92 | 279,899 | -0.23(-0.55%) |
Apr 03, 2017 | 42.92 | 43.28 | 41.76 | 42.15 | 259,051 | -0.74(-1.72%) |
Mar 31, 2017 | 42.92 | 43.44 | 42.73 | 42.89 | 286,603 | -0.15(-0.34%) |
Mar 30, 2017 | 42.81 | 43.20 | 42.71 | 43.04 | 285,504 | +0.23(+0.55%) |
Mar 29, 2017 | 43.09 | 43.30 | 42.68 | 42.81 | 126,904 | -0.40(-0.92%) |
Mar 28, 2017 | 42.00 | 43.38 | 41.45 | 43.20 | 160,635 | +1.01(+2.40%) |
Mar 27, 2017 | 41.77 | 42.32 | 41.41 | 42.19 | 177,467 | -0.30(-0.70%) |
Mar 24, 2017 | 43.06 | 43.52 | 42.25 | 42.49 | 151,386 | -0.55(-1.28%) |
Mar 23, 2017 | 42.56 | 43.33 | 42.39 | 43.04 | 163,130 | +0.59(+1.39%) |
Mar 22, 2017 | 42.57 | 42.70 | 41.98 | 42.45 | 293,163 | -0.37(-0.87%) |
Mar 21, 2017 | 44.90 | 44.90 | 42.80 | 42.82 | 465,691 | -1.95(-4.35%) |
Mar 20, 2017 | 44.32 | 44.90 | 43.48 | 44.77 | 294,211 | +0.83(+1.90%) |
Mar 17, 2017 | 42.99 | 44.27 | 42.51 | 43.94 | 759,519 | +1.24(+2.90%) |
Mar 16, 2017 | 42.71 | 42.93 | 42.36 | 42.70 | 399,432 | +0.11(+0.26%) |
Mar 15, 2017 | 41.73 | 42.81 | 41.68 | 42.59 | 299,597 | +1.07(+2.59%) |
Mar 14, 2017 | 41.51 | 41.74 | 41.00 | 41.51 | 335,896 | +0.01(+0.02%) |
Mar 13, 2017 | 41.87 | 41.13 | 41.51 | 232,106 | +0.01(+0.02%) | |
Mar 10, 2017 | 41.18 | 41.65 | 40.76 | 41.50 | 271,895 | +0.61(+1.49%) |
Mar 09, 2017 | 41.10 | 42.48 | 40.82 | 40.89 | 314,325 | +0.03(+0.08%) |
Mar 08, 2017 | 41.22 | 41.69 | 40.81 | 40.86 | 278,287 | -0.39(-0.94%) |
Mar 07, 2017 | 42.67 | 42.77 | 41.00 | 41.24 | 284,522 | -1.52(-3.56%) |
Mar 06, 2017 | 42.83 | 43.25 | 41.79 | 42.77 | 620,789 | +0.86(+2.05%) |
Mar 03, 2017 | 41.64 | 43.13 | 41.28 | 41.91 | 671,463 | +0.80(+1.95%) |
Mar 02, 2017 | 45.31 | 46.27 | 40.25 | 41.10 | 1,576,919 | -5.48(-11.77%) |
Mar 01, 2017 | 44.72 | 46.77 | 44.72 | 46.59 | 414,090 | +2.53(+5.75%) |
Feb 28, 2017 | 44.63 | 44.74 | 43.57 | 44.06 | 334,981 | -0.81(-1.81%) |
Feb 27, 2017 | 44.21 | 45.13 | 44.21 | 44.87 | 146,146 | +0.36(+0.80%) |
Feb 24, 2017 | 44.03 | 44.86 | 44.03 | 44.51 | 148,215 | +0.03(+0.07%) |
Feb 23, 2017 | 44.98 | 44.98 | 44.03 | 44.48 | 125,487 | -0.22(-0.50%) |
Feb 22, 2017 | 44.98 | 45.28 | 44.42 | 44.70 | 158,214 | -0.67(-1.48%) |
Feb 21, 2017 | 44.17 | 45.38 | 44.17 | 45.38 | 164,816 | +1.17(+2.66%) |
Feb 17, 2017 | 44.20 | 44.20 | 44.20 | 0 | -0.71(-1.58%) | |
Feb 16, 2017 | 44.92 | 45.12 | 44.41 | 44.91 | 181,480 | -0.01(-0.02%) |
Feb 15, 2017 | 44.71 | 45.02 | 44.50 | 44.92 | 154,702 | +0.16(+0.36%) |
Feb 14, 2017 | 45.52 | 45.55 | 44.42 | 44.76 | 186,091 | -0.48(-1.06%) |
Feb 13, 2017 | 45.34 | 45.57 | 44.71 | 45.24 | 199,087 | +0.09(+0.21%) |
Feb 10, 2017 | 44.63 | 45.41 | 43.89 | 45.14 | 143,701 | +0.73(+1.65%) |
Feb 09, 2017 | 44.32 | 44.43 | 43.80 | 44.41 | 209,702 | +0.26(+0.60%) |
Feb 08, 2017 | 44.10 | 44.21 | 43.37 | 44.15 | 172,639 | -0.08(-0.17%) |
Feb 07, 2017 | 44.04 | 44.44 | 43.85 | 44.23 | 172,380 | +0.35(+0.79%) |
Feb 06, 2017 | 44.29 | 44.32 | 43.58 | 43.88 | 178,324 | -0.67(-1.51%) |
Feb 03, 2017 | 43.76 | 45.05 | 42.89 | 44.55 | 265,743 | +0.90(+2.07%) |
Feb 02, 2017 | 44.46 | 44.49 | 43.49 | 43.65 | 350,300 | -1.23(-2.74%) |
Feb 01, 2017 | 44.68 | 45.16 | 44.19 | 44.87 | 146,304 | +0.39(+0.89%) |
Jan 31, 2017 | 44.17 | 44.73 | 43.43 | 44.48 | 246,475 | +0.20(+0.45%) |
Jan 30, 2017 | 45.59 | 45.62 | 44.16 | 44.28 | 229,283 | -1.34(-2.93%) |
Jan 27, 2017 | 44.68 | 45.77 | 43.75 | 45.62 | 365,696 | +1.95(+4.46%) |
Jan 26, 2017 | 44.31 | 44.31 | 43.24 | 43.67 | 203,562 | -0.66(-1.48%) |
Jan 25, 2017 | 43.76 | 44.54 | 43.58 | 44.33 | 215,005 | +0.62(+1.41%) |
Jan 24, 2017 | 42.30 | 43.87 | 42.16 | 43.71 | 319,389 | +1.76(+4.20%) |
Jan 23, 2017 | 40.87 | 41.96 | 40.70 | 41.95 | 256,620 | +1.03(+2.51%) |
Jan 20, 2017 | 40.59 | 41.37 | 40.31 | 40.92 | 151,767 | +0.41(+1.01%) |
Jan 19, 2017 | 41.20 | 41.39 | 40.31 | 40.51 | 88,353 | -0.58(-1.41%) |
Jan 18, 2017 | 41.01 | 41.27 | 40.80 | 41.09 | 139,433 | +0.06(+0.15%) |
Jan 17, 2017 | 42.15 | 42.16 | 40.87 | 41.03 | 147,645 | -0.97(-2.30%) |
Jan 13, 2017 | 41.99 | 41.99 | 41.99 | 0 | +0.43(+1.04%) | |
Jan 12, 2017 | 41.37 | 41.70 | 40.61 | 41.56 | 368,948 | +0.15(+0.35%) |
Jan 11, 2017 | 40.75 | 41.55 | 40.75 | 41.41 | 198,732 | +0.46(+1.13%) |
Jan 10, 2017 | 39.89 | 41.33 | 39.89 | 40.95 | 450,841 | +1.38(+3.49%) |
Jan 09, 2017 | 39.61 | 40.08 | 39.17 | 39.57 | 254,887 | -0.25(-0.64%) |
Jan 06, 2017 | 40.42 | 40.42 | 39.59 | 39.82 | 235,272 | -0.48(-1.19%) |
Jan 05, 2017 | 41.24 | 41.46 | 40.29 | 40.30 | 262,668 | -1.26(-3.03%) |
Jan 04, 2017 | 41.11 | 42.27 | 41.01 | 41.56 | 459,881 | +1.42(+3.54%) |
Jan 03, 2017 | 40.25 | 41.30 | 39.59 | 40.14 | 225,047 | +0.50(+1.27%) |
Dec 30, 2016 | 39.64 | 39.64 | 39.64 | 0 | -0.24(-0.60%) | |
Dec 29, 2016 | 39.97 | 40.36 | 39.58 | 39.88 | 173,927 | -0.02(-0.04%) |
Dec 28, 2016 | 41.15 | 41.54 | 39.70 | 39.89 | 222,681 | -1.04(-2.53%) |
Dec 27, 2016 | 40.83 | 41.29 | 40.59 | 40.93 | 209,014 | -0.02(-0.04%) |
Dec 23, 2016 | 40.94 | 40.94 | 40.94 | 0 | +0.81(+2.02%) | |
Dec 22, 2016 | 40.60 | 40.71 | 39.94 | 40.13 | 310,460 | -1.44(-3.46%) |
Dec 21, 2016 | 41.59 | 42.29 | 41.33 | 41.57 | 244,650 | -0.24(-0.57%) |
Dec 20, 2016 | 41.14 | 42.22 | 41.10 | 41.81 | 290,697 | +0.83(+2.04%) |
Dec 19, 2016 | 41.23 | 41.60 | 40.66 | 40.97 | 265,489 | -0.25(-0.62%) |
Dec 16, 2016 | 41.75 | 42.35 | 41.10 | 41.23 | 957,754 | -0.41(-0.98%) |
Dec 15, 2016 | 40.95 | 42.40 | 40.95 | 41.64 | 304,341 | +0.48(+1.16%) |
Dec 14, 2016 | 41.87 | 42.26 | 41.10 | 41.16 | 252,906 | -0.74(-1.77%) |
Dec 13, 2016 | 42.56 | 42.88 | 41.17 | 41.90 | 342,092 | -0.58(-1.37%) |
Dec 12, 2016 | 42.46 | 42.83 | 41.67 | 42.48 | 490,042 | +0.06(+0.14%) |
Dec 09, 2016 | 42.12 | 42.63 | 41.95 | 42.42 | 477,537 | +0.48(+1.15%) |
Dec 08, 2016 | 40.39 | 42.51 | 39.92 | 41.94 | 667,018 | +1.15(+2.82%) |
Dec 07, 2016 | 40.58 | 41.07 | 40.02 | 40.79 | 356,164 | +0.18(+0.45%) |
Dec 06, 2016 | 40.95 | 41.03 | 39.88 | 40.61 | 447,711 | -0.50(-1.21%) |
Dec 05, 2016 | 40.78 | 41.32 | 40.59 | 41.10 | 406,541 | +0.53(+1.30%) |
Dec 02, 2016 | 39.86 | 40.61 | 39.66 | 40.58 | 332,780 | +0.73(+1.83%) |
Dec 01, 2016 | 39.56 | 40.72 | 39.25 | 39.85 | 263,193 | +0.48(+1.21%) |
Nov 30, 2016 | 39.86 | 40.15 | 39.25 | 39.37 | 505,514 | +0.15(+0.39%) |
Nov 29, 2016 | 40.58 | 41.34 | 39.22 | 39.22 | 540,821 | -2.42(-5.82%) |
Nov 28, 2016 | 41.30 | 41.96 | 41.11 | 41.64 | 253,756 | +0.18(+0.42%) |
Nov 25, 2016 | 41.29 | 41.50 | 41.17 | 41.46 | 93,869 | +0.31(+0.74%) |
Nov 23, 2016 | 41.16 | 41.16 | 41.16 | 0 | +0.34(+0.83%) | |
Nov 22, 2016 | 40.44 | 40.84 | 39.63 | 40.82 | 560,224 | -0.58(-1.41%) |
Nov 21, 2016 | 41.33 | 41.74 | 39.69 | 41.40 | 477,977 | -1.35(-3.16%) |
Nov 18, 2016 | 43.26 | 43.28 | 42.54 | 42.75 | 394,772 | -0.50(-1.15%) |
Nov 17, 2016 | 44.42 | 44.43 | 43.17 | 43.25 | 707,761 | -0.99(-2.23%) |
Nov 16, 2016 | 42.28 | 44.39 | 42.25 | 44.24 | 583,025 | +1.85(+4.36%) |
Nov 15, 2016 | 41.46 | 42.41 | 41.17 | 42.39 | 293,208 | +0.97(+2.33%) |
Nov 14, 2016 | 40.46 | 41.52 | 40.41 | 41.43 | 372,578 | +1.37(+3.43%) |
Nov 11, 2016 | 39.07 | 40.20 | 38.92 | 40.05 | 313,539 | +0.89(+2.27%) |
Nov 10, 2016 | 37.74 | 39.33 | 37.72 | 39.17 | 320,908 | +1.52(+4.03%) |
Nov 09, 2016 | 36.51 | 37.89 | 36.29 | 37.65 | 282,174 | +0.67(+1.80%) |
Nov 08, 2016 | 36.36 | 37.24 | 36.02 | 36.98 | 242,446 | +0.34(+0.94%) |
Nov 07, 2016 | 36.02 | 36.86 | 36.02 | 36.64 | 244,878 | +1.00(+2.82%) |
Nov 04, 2016 | 35.08 | 36.15 | 34.90 | 35.63 | 186,414 | +0.51(+1.44%) |
Nov 03, 2016 | 34.96 | 35.50 | 34.96 | 35.13 | 104,371 | +0.18(+0.53%) |
Nov 02, 2016 | 35.28 | 35.66 | 34.93 | 34.94 | 142,261 | -0.35(-1.00%) |
Nov 01, 2016 | 35.80 | 36.02 | 35.15 | 35.30 | 175,085 | -0.62(-1.73%) |
Oct 31, 2016 | 35.40 | 35.98 | 35.35 | 35.92 | 206,630 | +0.49(+1.38%) |
Oct 28, 2016 | 36.21 | 36.49 | 35.30 | 35.43 | 243,733 | -0.78(-2.16%) |
Oct 27, 2016 | 36.22 | 36.38 | 35.75 | 36.21 | 161,447 | -0.02(-0.06%) |
Oct 26, 2016 | 35.98 | 36.54 | 35.88 | 36.23 | 108,795 | +0.01(+0.02%) |
Oct 25, 2016 | 36.57 | 36.75 | 36.02 | 36.22 | 146,660 | -0.55(-1.50%) |
Oct 24, 2016 | 37.13 | 37.13 | 36.21 | 36.77 | 145,956 | +0.14(+0.38%) |
Oct 21, 2016 | 35.99 | 36.78 | 35.70 | 36.64 | 147,809 | +0.25(+0.70%) |
Oct 20, 2016 | 37.10 | 37.10 | 36.23 | 36.38 | 123,096 | -0.87(-2.35%) |
Oct 19, 2016 | 36.94 | 37.44 | 36.87 | 37.26 | 148,921 | +0.31(+0.83%) |
Oct 18, 2016 | 37.38 | 37.50 | 36.87 | 36.95 | 175,020 | +0.01(+0.02%) |
Oct 17, 2016 | 36.34 | 37.14 | 36.34 | 36.94 | 196,995 | +0.56(+1.54%) |
Oct 14, 2016 | 36.02 | 36.87 | 36.02 | 36.38 | 197,984 | +0.64(+1.80%) |
Oct 13, 2016 | 35.99 | 36.01 | 35.42 | 35.74 | 151,575 | -0.74(-2.02%) |
Oct 12, 2016 | 35.95 | 36.64 | 35.95 | 36.48 | 148,997 | +0.53(+1.47%) |
Oct 11, 2016 | 36.18 | 36.26 | 35.66 | 35.95 | 226,234 | -0.43(-1.18%) |
Oct 10, 2016 | 36.18 | 36.83 | 36.24 | 36.38 | 145,818 | +0.19(+0.53%) |
Oct 07, 2016 | 36.89 | 37.04 | 36.04 | 36.18 | 170,203 | -0.63(-1.71%) |
Oct 06, 2016 | 36.57 | 37.13 | 36.36 | 36.81 | 218,091 | +0.21(+0.57%) |
Oct 05, 2016 | 37.01 | 37.36 | 36.55 | 36.61 | 193,397 | +0.00(+0.00%) |
Oct 04, 2016 | 37.49 | 37.80 | 36.31 | 36.61 | 272,110 | -0.83(-2.21%) |
Oct 03, 2016 | 38.01 | 38.19 | 37.36 | 37.43 | 265,049 | -0.57(-1.51%) |
Sep 30, 2016 | 37.97 | 38.31 | 37.69 | 38.01 | 341,553 | +0.42(+1.12%) |
Sep 29, 2016 | 37.81 | 38.11 | 37.46 | 37.59 | 262,493 | -0.33(-0.87%) |
Sep 28, 2016 | 38.02 | 38.31 | 37.62 | 37.92 | 423,368 | +0.01(+0.02%) |
Sep 27, 2016 | 37.49 | 38.11 | 37.19 | 37.91 | 377,547 | +0.37(+0.98%) |
Sep 26, 2016 | 36.97 | 37.75 | 36.97 | 37.54 | 452,767 | -0.29(-0.77%) |
Sep 23, 2016 | 37.94 | 38.02 | 37.68 | 37.83 | 182,406 | -0.16(-0.42%) |
Sep 22, 2016 | 38.09 | 38.13 | 37.23 | 37.99 | 254,494 | +0.67(+1.81%) |
Sep 21, 2016 | 36.71 | 37.39 | 36.53 | 37.32 | 239,607 | +0.97(+2.66%) |
Sep 20, 2016 | 37.04 | 37.20 | 36.34 | 36.35 | 194,669 | -0.38(-1.02%) |
Sep 19, 2016 | 36.51 | 37.35 | 36.45 | 36.73 | 320,039 | +0.41(+1.14%) |
Sep 16, 2016 | 36.31 | 36.60 | 36.27 | 36.31 | 422,671 | -0.10(-0.27%) |
Sep 15, 2016 | 35.62 | 36.42 | 35.54 | 36.41 | 280,585 | +0.91(+2.57%) |
Sep 14, 2016 | 35.47 | 35.97 | 35.21 | 35.50 | 372,803 | +0.15(+0.43%) |
Sep 13, 2016 | 35.91 | 36.25 | 34.92 | 35.35 | 256,907 | -0.97(-2.68%) |
Sep 12, 2016 | 35.13 | 36.38 | 35.05 | 36.32 | 405,875 | +0.92(+2.60%) |
Sep 09, 2016 | 36.81 | 36.81 | 35.33 | 35.40 | 312,131 | -1.82(-4.88%) |
Sep 08, 2016 | 37.29 | 37.54 | 36.99 | 37.22 | 385,147 | -0.11(-0.31%) |
Sep 07, 2016 | 35.91 | 37.39 | 35.89 | 37.33 | 913,544 | +1.47(+4.09%) |
Sep 06, 2016 | 35.20 | 36.58 | 34.99 | 35.87 | 445,255 | +0.87(+2.47%) |
Sep 02, 2016 | 33.96 | 35.00 | 35.00 | 35.00 | 392,200 | +0.58(+1.70%) |
Sep 01, 2016 | 32.96 | 34.74 | 31.74 | 34.42 | 1,101,143 | +2.04(+6.29%) |
Aug 31, 2016 | 32.66 | 32.81 | 32.38 | 32.38 | 669,032 | -0.28(-0.86%) |
Aug 30, 2016 | 32.52 | 32.93 | 32.40 | 32.66 | 472,593 | +0.14(+0.44%) |
Aug 29, 2016 | 32.43 | 32.68 | 32.21 | 32.52 | 365,745 | +0.24(+0.75%) |
Aug 26, 2016 | 32.62 | 32.90 | 32.20 | 32.27 | 323,933 | -0.14(-0.45%) |
Aug 25, 2016 | 31.65 | 32.78 | 30.97 | 32.42 | 671,658 | +0.69(+2.18%) |
Aug 24, 2016 | 31.76 | 31.96 | 31.54 | 31.73 | 318,810 | -0.04(-0.12%) |
Aug 23, 2016 | 32.02 | 32.44 | 31.73 | 31.76 | 369,011 | -0.09(-0.29%) |
Aug 22, 2016 | 31.53 | 31.92 | 31.01 | 31.86 | 205,390 | +0.08(+0.24%) |
Aug 19, 2016 | 31.87 | 31.93 | 31.45 | 31.78 | 187,628 | -0.09(-0.29%) |
Aug 18, 2016 | 31.36 | 31.89 | 31.02 | 31.87 | 193,319 | +0.54(+1.72%) |
Aug 17, 2016 | 30.94 | 31.36 | 30.72 | 31.33 | 154,589 | +0.33(+1.08%) |
Aug 16, 2016 | 31.39 | 31.42 | 30.94 | 31.00 | 132,488 | -0.42(-1.33%) |
Aug 15, 2016 | 31.09 | 31.61 | 30.79 | 31.42 | 168,366 | +0.19(+0.61%) |
Aug 12, 2016 | 31.70 | 31.70 | 30.84 | 31.23 | 153,392 | -0.49(-1.53%) |
Aug 11, 2016 | 31.25 | 31.76 | 31.01 | 31.71 | 241,996 | +0.62(+2.00%) |
Aug 10, 2016 | 30.75 | 31.14 | 30.50 | 31.09 | 159,353 | +0.52(+1.69%) |
Aug 09, 2016 | 31.10 | 31.18 | 30.48 | 30.57 | 170,011 | -0.42(-1.35%) |
Aug 08, 2016 | 31.03 | 31.26 | 30.79 | 30.99 | 182,618 | +0.00(+0.00%) |
Aug 05, 2016 | 30.60 | 31.16 | 30.34 | 30.99 | 229,466 | +0.62(+2.03%) |
Aug 04, 2016 | 30.02 | 30.71 | 30.02 | 30.37 | 248,373 | +0.44(+1.47%) |
Aug 03, 2016 | 29.85 | 29.97 | 29.26 | 29.93 | 247,542 | +0.11(+0.36%) |
Aug 02, 2016 | 30.22 | 30.22 | 29.69 | 29.83 | 229,807 | -0.38(-1.26%) |
Aug 01, 2016 | 30.44 | 30.69 | 29.81 | 30.21 | 210,841 | -0.27(-0.90%) |
Jul 29, 2016 | 30.44 | 30.72 | 30.05 | 30.48 | 292,214 | -0.01(-0.02%) |
Jul 28, 2016 | 30.64 | 30.72 | 30.26 | 30.49 | 154,099 | -0.20(-0.64%) |
Jul 27, 2016 | 31.00 | 31.04 | 30.38 | 30.69 | 187,221 | -0.04(-0.12%) |
Jul 26, 2016 | 30.00 | 30.79 | 30.00 | 30.72 | 318,349 | +0.77(+2.59%) |
Jul 25, 2016 | 30.03 | 30.32 | 29.66 | 29.95 | 293,379 | -0.19(-0.63%) |
Jul 22, 2016 | 30.15 | 30.42 | 30.03 | 30.14 | 238,890 | -0.02(-0.05%) |
Jul 21, 2016 | 29.86 | 30.47 | 29.86 | 30.15 | 398,166 | +0.46(+1.53%) |
Jul 20, 2016 | 29.44 | 29.83 | 29.13 | 29.70 | 159,680 | +0.30(+1.01%) |
Jul 19, 2016 | 29.78 | 29.98 | 29.24 | 29.40 | 207,879 | -0.50(-1.68%) |
Jul 18, 2016 | 29.59 | 29.93 | 29.40 | 29.90 | 147,468 | +0.11(+0.38%) |
Jul 15, 2016 | 30.05 | 30.41 | 29.68 | 29.79 | 197,774 | +0.02(+0.05%) |
Jul 14, 2016 | 30.41 | 30.47 | 29.75 | 29.77 | 136,122 | -0.38(-1.26%) |
Jul 13, 2016 | 30.32 | 30.54 | 30.08 | 30.15 | 266,037 | -0.12(-0.40%) |
Jul 12, 2016 | 29.85 | 30.41 | 29.36 | 30.28 | 248,446 | +0.79(+2.68%) |
Jul 11, 2016 | 29.20 | 29.59 | 29.13 | 29.49 | 249,896 | +0.38(+1.30%) |
Jul 08, 2016 | 28.46 | 29.19 | 28.10 | 29.11 | 317,707 | +1.01(+3.60%) |
Jul 07, 2016 | 28.19 | 28.81 | 27.91 | 28.10 | 304,197 | -0.02(-0.05%) |
Jul 06, 2016 | 27.69 | 28.31 | 27.53 | 28.11 | 228,348 | +0.31(+1.12%) |
Jul 05, 2016 | 28.10 | 28.48 | 27.47 | 27.80 | 334,695 | -0.49(-1.72%) |
Jul 01, 2016 | 28.32 | 28.29 | 28.29 | 28.29 | 266,074 | -0.02(-0.08%) |
Jun 30, 2016 | 27.30 | 28.32 | 26.97 | 28.31 | 415,387 | +1.03(+3.76%) |
Jun 29, 2016 | 27.33 | 27.51 | 27.12 | 27.28 | 380,594 | +0.28(+1.04%) |
Jun 28, 2016 | 27.48 | 27.53 | 26.58 | 27.00 | 559,401 | -0.14(-0.50%) |
Jun 27, 2016 | 28.03 | 28.17 | 27.06 | 27.14 | 535,239 | -1.34(-4.69%) |
Jun 24, 2016 | 28.69 | 29.55 | 28.07 | 28.48 | 1,134,973 | -1.94(-6.37%) |
Jun 23, 2016 | 30.32 | 30.82 | 30.25 | 30.41 | 301,657 | +0.55(+1.86%) |
Jun 22, 2016 | 29.99 | 30.27 | 29.82 | 29.86 | 253,782 | -0.08(-0.28%) |
Jun 21, 2016 | 29.99 | 30.35 | 29.81 | 29.94 | 220,686 | -0.19(-0.63%) |
Jun 20, 2016 | 30.15 | 30.52 | 29.93 | 30.13 | 297,869 | +0.34(+1.15%) |
Jun 17, 2016 | 29.77 | 30.55 | 29.59 | 29.79 | 458,243 | +0.09(+0.31%) |
Jun 16, 2016 | 29.06 | 29.73 | 28.64 | 29.70 | 343,607 | +0.40(+1.37%) |
Jun 15, 2016 | 29.78 | 30.02 | 29.21 | 29.30 | 310,853 | -0.43(-1.44%) |
Jun 14, 2016 | 29.67 | 30.00 | 29.42 | 29.72 | 373,276 | -0.12(-0.40%) |
Jun 13, 2016 | 29.79 | 30.21 | 29.37 | 29.84 | 406,778 | -0.09(-0.30%) |
Jun 10, 2016 | 30.33 | 30.33 | 29.48 | 29.93 | 649,211 | -0.62(-2.04%) |
Jun 09, 2016 | 27.47 | 30.74 | 26.88 | 30.56 | 921,072 | +2.83(+10.22%) |
Jun 08, 2016 | 27.28 | 27.73 | 25.47 | 27.73 | 944,703 | -0.57(-2.02%) |
Jun 07, 2016 | 28.48 | 28.57 | 27.60 | 28.30 | 289,647 | -0.11(-0.37%) |
Jun 06, 2016 | 27.82 | 28.59 | 27.80 | 28.40 | 298,254 | +0.66(+2.38%) |
Jun 03, 2016 | 27.91 | 27.91 | 27.34 | 27.74 | 344,773 | -0.17(-0.59%) |
Jun 02, 2016 | 27.45 | 27.91 | 27.12 | 27.91 | 297,849 | +0.41(+1.50%) |