Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.77 | 29.68 | 28.15 | 29.36 | 116,070 | +0.61(+2.12%) |
May 30, 2017 | 29.62 | 29.78 | 28.65 | 28.75 | 137,031 | -0.93(-3.13%) |
May 26, 2017 | 29.04 | 29.70 | 28.73 | 29.68 | 94,323 | +0.51(+1.75%) |
May 25, 2017 | 29.44 | 29.69 | 29.03 | 29.17 | 185,143 | -0.11(-0.38%) |
May 24, 2017 | 28.53 | 29.47 | 28.29 | 29.28 | 212,164 | +0.71(+2.49%) |
May 23, 2017 | 28.25 | 28.78 | 27.95 | 28.57 | 119,534 | +0.34(+1.20%) |
May 22, 2017 | 28.51 | 28.54 | 27.83 | 28.23 | 89,695 | -0.11(-0.39%) |
May 19, 2017 | 28.37 | 28.73 | 28.31 | 28.34 | 115,084 | +0.12(+0.44%) |
May 18, 2017 | 27.92 | 28.41 | 27.89 | 28.21 | 110,401 | +0.12(+0.44%) |
May 17, 2017 | 28.65 | 28.86 | 28.07 | 28.09 | 118,912 | -1.11(-3.80%) |
May 16, 2017 | 29.94 | 29.96 | 28.84 | 29.20 | 183,369 | -0.78(-2.60%) |
May 15, 2017 | 30.96 | 31.00 | 29.79 | 29.98 | 224,886 | -0.95(-3.07%) |
May 12, 2017 | 31.39 | 31.47 | 30.48 | 30.93 | 161,727 | -0.57(-1.81%) |
May 11, 2017 | 31.56 | 31.73 | 30.82 | 31.50 | 201,039 | -0.23(-0.72%) |
May 10, 2017 | 33.00 | 33.16 | 31.65 | 31.73 | 213,169 | -1.44(-4.34%) |
May 09, 2017 | 34.10 | 35.13 | 32.91 | 33.17 | 282,090 | -1.02(-2.98%) |
May 08, 2017 | 35.00 | 35.40 | 33.74 | 34.19 | 193,836 | -1.01(-2.87%) |
May 05, 2017 | 34.98 | 35.61 | 33.88 | 35.20 | 226,590 | +1.70(+5.07%) |
May 04, 2017 | 37.80 | 37.80 | 33.30 | 33.50 | 403,105 | -7.92(-19.12%) |
May 03, 2017 | 42.05 | 42.06 | 40.81 | 41.42 | 91,549 | -0.61(-1.45%) |
May 02, 2017 | 42.59 | 42.88 | 41.75 | 42.03 | 62,874 | -0.40(-0.94%) |
May 01, 2017 | 42.43 | 42.63 | 41.67 | 42.43 | 69,932 | +0.17(+0.40%) |
Apr 28, 2017 | 43.00 | 43.00 | 42.21 | 42.26 | 56,356 | -0.76(-1.77%) |
Apr 27, 2017 | 43.34 | 43.49 | 42.33 | 43.02 | 60,421 | -0.22(-0.51%) |
Apr 26, 2017 | 42.53 | 43.37 | 42.53 | 43.24 | 80,308 | +0.60(+1.41%) |
Apr 25, 2017 | 42.42 | 43.04 | 41.69 | 42.64 | 70,140 | +0.50(+1.19%) |
Apr 24, 2017 | 42.00 | 42.35 | 41.60 | 42.14 | 54,941 | +0.97(+2.36%) |
Apr 21, 2017 | 40.85 | 41.52 | 40.45 | 41.17 | 170,863 | +0.37(+0.91%) |
Apr 20, 2017 | 41.06 | 41.44 | 40.03 | 40.80 | 99,703 | -0.03(-0.07%) |
Apr 19, 2017 | 41.21 | 41.67 | 40.59 | 40.83 | 75,993 | -0.23(-0.56%) |
Apr 18, 2017 | 40.41 | 41.16 | 39.93 | 41.06 | 73,573 | +0.29(+0.71%) |
Apr 17, 2017 | 40.44 | 41.18 | 40.28 | 40.77 | 87,963 | +0.50(+1.24%) |
Apr 13, 2017 | 40.33 | 40.96 | 40.11 | 40.27 | 123,611 | -0.21(-0.52%) |
Apr 12, 2017 | 41.62 | 41.62 | 40.41 | 40.48 | 98,557 | -1.25(-3.00%) |
Apr 11, 2017 | 40.80 | 41.77 | 40.80 | 41.73 | 68,459 | +0.98(+2.40%) |
Apr 10, 2017 | 40.88 | 41.52 | 40.45 | 40.75 | 67,416 | -0.03(-0.07%) |
Apr 07, 2017 | 40.69 | 41.06 | 39.99 | 40.78 | 51,999 | -0.03(-0.07%) |
Apr 06, 2017 | 40.32 | 40.91 | 40.08 | 40.81 | 87,306 | +0.66(+1.64%) |
Apr 05, 2017 | 41.27 | 41.79 | 40.10 | 40.15 | 81,745 | -0.83(-2.03%) |
Apr 04, 2017 | 40.25 | 41.32 | 40.25 | 40.98 | 96,426 | +0.75(+1.86%) |
Apr 03, 2017 | 41.25 | 42.41 | 39.86 | 40.23 | 76,360 | -0.77(-1.88%) |
Mar 31, 2017 | 40.86 | 41.59 | 40.82 | 41.00 | 101,124 | +0.14(+0.34%) |
Mar 30, 2017 | 40.71 | 41.34 | 40.48 | 40.86 | 166,387 | +0.29(+0.71%) |
Mar 29, 2017 | 40.04 | 40.84 | 39.96 | 40.57 | 79,989 | +0.35(+0.87%) |
Mar 28, 2017 | 39.92 | 40.41 | 39.18 | 40.22 | 100,993 | +0.56(+1.41%) |
Mar 27, 2017 | 38.54 | 39.84 | 37.88 | 39.66 | 99,044 | +0.96(+2.48%) |
Mar 24, 2017 | 39.61 | 39.61 | 38.25 | 38.70 | 90,299 | -0.82(-2.07%) |
Mar 23, 2017 | 39.22 | 39.80 | 39.22 | 39.52 | 65,262 | +0.27(+0.69%) |
Mar 22, 2017 | 39.61 | 39.80 | 38.80 | 39.25 | 51,464 | -0.45(-1.13%) |
Mar 21, 2017 | 40.63 | 40.63 | 39.17 | 39.70 | 80,278 | -0.88(-2.17%) |
Mar 20, 2017 | 40.73 | 40.74 | 38.91 | 40.58 | 49,076 | -0.10(-0.25%) |
Mar 17, 2017 | 40.90 | 42.25 | 40.38 | 40.68 | 172,201 | -0.19(-0.46%) |
Mar 16, 2017 | 41.42 | 41.60 | 39.16 | 40.87 | 76,925 | -0.37(-0.90%) |
Mar 15, 2017 | 40.77 | 41.38 | 40.40 | 41.24 | 72,842 | +0.80(+1.98%) |
Mar 14, 2017 | 40.75 | 40.94 | 38.56 | 40.44 | 205,259 | -1.07(-2.58%) |
Mar 13, 2017 | 42.08 | 43.00 | 41.44 | 41.51 | 144,022 | -0.43(-1.03%) |
Mar 10, 2017 | 41.15 | 43.77 | 40.42 | 41.94 | 261,275 | +4.85(+13.08%) |
Mar 09, 2017 | 37.59 | 37.88 | 36.93 | 37.09 | 53,589 | -0.60(-1.59%) |
Mar 08, 2017 | 37.90 | 38.33 | 37.61 | 37.69 | 56,486 | -0.37(-0.97%) |
Mar 07, 2017 | 37.79 | 38.31 | 37.79 | 38.06 | 65,046 | +0.17(+0.45%) |
Mar 06, 2017 | 38.55 | 38.55 | 37.55 | 37.89 | 71,632 | -0.98(-2.52%) |
Mar 03, 2017 | 38.51 | 38.94 | 37.78 | 38.87 | 50,032 | +0.18(+0.47%) |
Mar 02, 2017 | 39.42 | 39.45 | 38.64 | 38.69 | 39,976 | -0.74(-1.88%) |
Mar 01, 2017 | 38.07 | 39.71 | 38.07 | 39.43 | 76,168 | +1.92(+5.12%) |
Feb 28, 2017 | 39.06 | 39.30 | 37.38 | 37.51 | 81,341 | -1.65(-4.21%) |
Feb 27, 2017 | 39.20 | 39.78 | 38.89 | 39.16 | 59,373 | -0.06(-0.15%) |
Feb 24, 2017 | 37.92 | 39.25 | 37.52 | 39.22 | 61,193 | +0.87(+2.27%) |
Feb 23, 2017 | 39.46 | 39.46 | 37.97 | 38.35 | 59,469 | -1.06(-2.69%) |
Feb 22, 2017 | 39.49 | 39.58 | 39.01 | 39.41 | 63,991 | -0.14(-0.35%) |
Feb 21, 2017 | 38.58 | 39.64 | 38.58 | 39.55 | 44,292 | +0.99(+2.57%) |
Feb 17, 2017 | 38.56 | 38.56 | 38.56 | 0 | -1.03(-2.60%) | |
Feb 16, 2017 | 39.33 | 39.95 | 38.64 | 39.59 | 42,817 | +0.33(+0.84%) |
Feb 15, 2017 | 39.04 | 39.55 | 38.58 | 39.26 | 48,149 | +0.06(+0.15%) |
Feb 14, 2017 | 39.24 | 39.32 | 38.55 | 39.20 | 65,768 | -0.21(-0.53%) |
Feb 13, 2017 | 39.39 | 39.58 | 38.88 | 39.41 | 48,415 | +0.21(+0.54%) |
Feb 10, 2017 | 38.70 | 39.33 | 37.66 | 39.20 | 53,292 | +0.72(+1.87%) |
Feb 09, 2017 | 38.28 | 38.84 | 37.62 | 38.48 | 43,274 | +0.38(+1.00%) |
Feb 08, 2017 | 38.83 | 38.83 | 37.46 | 38.10 | 60,015 | -0.91(-2.33%) |
Feb 07, 2017 | 38.99 | 39.23 | 38.72 | 39.01 | 73,003 | +0.24(+0.62%) |
Feb 06, 2017 | 38.53 | 39.09 | 38.30 | 38.77 | 36,170 | -0.01(-0.03%) |
Feb 03, 2017 | 38.89 | 39.20 | 38.60 | 38.78 | 50,211 | +0.27(+0.70%) |
Feb 02, 2017 | 38.97 | 38.97 | 38.16 | 38.51 | 64,581 | -0.60(-1.53%) |
Feb 01, 2017 | 38.77 | 39.35 | 38.12 | 39.11 | 78,459 | +0.64(+1.66%) |
Jan 31, 2017 | 38.40 | 38.64 | 38.07 | 38.47 | 59,108 | -0.07(-0.18%) |
Jan 30, 2017 | 38.83 | 38.83 | 37.95 | 38.54 | 58,524 | -0.61(-1.56%) |
Jan 27, 2017 | 39.67 | 39.67 | 38.67 | 39.15 | 53,194 | -0.45(-1.14%) |
Jan 26, 2017 | 40.14 | 40.41 | 39.34 | 39.60 | 71,773 | -0.35(-0.88%) |
Jan 25, 2017 | 38.77 | 39.98 | 38.77 | 39.95 | 116,908 | +1.62(+4.23%) |
Jan 24, 2017 | 36.88 | 38.43 | 36.88 | 38.33 | 82,901 | +1.68(+4.58%) |
Jan 23, 2017 | 37.22 | 37.47 | 36.39 | 36.65 | 32,387 | -0.63(-1.69%) |
Jan 20, 2017 | 37.01 | 37.68 | 37.00 | 37.28 | 72,209 | +0.44(+1.19%) |
Jan 19, 2017 | 37.12 | 37.31 | 36.57 | 36.84 | 61,941 | -0.05(-0.14%) |
Jan 18, 2017 | 36.89 | 37.16 | 36.64 | 36.89 | 49,148 | +0.22(+0.60%) |
Jan 17, 2017 | 37.62 | 37.66 | 35.89 | 36.67 | 57,063 | -1.07(-2.84%) |
Jan 13, 2017 | 37.74 | 37.74 | 37.74 | 0 | +0.58(+1.56%) | |
Jan 12, 2017 | 37.82 | 37.99 | 36.66 | 37.16 | 52,105 | -0.63(-1.67%) |
Jan 11, 2017 | 37.54 | 38.18 | 37.48 | 37.79 | 65,558 | +0.24(+0.64%) |
Jan 10, 2017 | 37.10 | 37.95 | 37.10 | 37.55 | 73,685 | +0.61(+1.65%) |
Jan 09, 2017 | 37.79 | 37.79 | 36.90 | 36.94 | 63,306 | -0.92(-2.43%) |
Jan 06, 2017 | 38.40 | 38.40 | 37.51 | 37.86 | 78,254 | -0.34(-0.89%) |
Jan 05, 2017 | 38.97 | 39.03 | 37.97 | 38.20 | 85,230 | -0.90(-2.30%) |
Jan 04, 2017 | 38.51 | 39.35 | 38.45 | 39.10 | 87,325 | +0.92(+2.41%) |
Jan 03, 2017 | 38.05 | 38.29 | 37.56 | 38.18 | 83,919 | +0.50(+1.33%) |
Dec 30, 2016 | 37.68 | 37.68 | 37.68 | 0 | -0.77(-2.00%) | |
Dec 29, 2016 | 38.37 | 38.91 | 38.05 | 38.45 | 65,045 | +0.22(+0.58%) |
Dec 28, 2016 | 39.21 | 39.23 | 38.00 | 38.23 | 60,020 | -0.82(-2.10%) |
Dec 27, 2016 | 38.96 | 39.35 | 38.67 | 39.05 | 59,768 | +0.28(+0.72%) |
Dec 23, 2016 | 38.77 | 38.77 | 38.77 | 0 | +0.44(+1.15%) | |
Dec 22, 2016 | 38.78 | 39.21 | 38.23 | 38.33 | 92,521 | -0.45(-1.16%) |
Dec 21, 2016 | 39.23 | 39.28 | 38.53 | 38.78 | 65,396 | -0.31(-0.79%) |
Dec 20, 2016 | 37.87 | 39.16 | 37.47 | 39.09 | 96,419 | +1.16(+3.06%) |
Dec 19, 2016 | 37.33 | 38.42 | 37.33 | 37.93 | 101,961 | +0.87(+2.35%) |
Dec 16, 2016 | 38.12 | 38.26 | 37.00 | 37.06 | 725,660 | -1.02(-2.68%) |
Dec 15, 2016 | 37.94 | 38.49 | 37.61 | 38.08 | 152,957 | +0.21(+0.55%) |
Dec 14, 2016 | 38.39 | 38.52 | 37.83 | 37.87 | 84,629 | -0.49(-1.28%) |
Dec 13, 2016 | 38.91 | 39.12 | 38.15 | 38.36 | 122,199 | -0.38(-0.98%) |
Dec 12, 2016 | 39.81 | 39.81 | 38.46 | 38.74 | 90,041 | -0.94(-2.37%) |
Dec 09, 2016 | 39.36 | 39.70 | 37.29 | 39.68 | 137,460 | +0.27(+0.69%) |
Dec 08, 2016 | 38.97 | 39.63 | 38.37 | 39.41 | 116,048 | +0.70(+1.81%) |
Dec 07, 2016 | 38.21 | 38.77 | 37.34 | 38.71 | 111,484 | +0.58(+1.52%) |
Dec 06, 2016 | 38.24 | 38.83 | 37.77 | 38.13 | 113,626 | +0.07(+0.18%) |
Dec 05, 2016 | 38.04 | 38.39 | 37.72 | 38.06 | 149,485 | +0.19(+0.50%) |
Dec 02, 2016 | 38.36 | 38.94 | 37.43 | 37.87 | 101,628 | -0.45(-1.17%) |
Dec 01, 2016 | 37.67 | 38.33 | 37.23 | 38.32 | 151,729 | +0.86(+2.30%) |
Nov 30, 2016 | 38.20 | 41.42 | 37.39 | 37.46 | 204,915 | -0.57(-1.50%) |
Nov 29, 2016 | 37.36 | 38.24 | 37.03 | 38.03 | 173,237 | +0.57(+1.52%) |
Nov 28, 2016 | 37.82 | 37.89 | 37.08 | 37.46 | 130,473 | -0.34(-0.90%) |
Nov 25, 2016 | 38.03 | 38.25 | 37.52 | 37.80 | 33,404 | -0.24(-0.63%) |
Nov 23, 2016 | 38.04 | 38.04 | 38.04 | 0 | +0.77(+2.07%) | |
Nov 22, 2016 | 36.31 | 37.30 | 36.17 | 37.27 | 189,686 | +1.04(+2.87%) |
Nov 21, 2016 | 37.03 | 37.16 | 36.10 | 36.23 | 186,332 | -0.61(-1.66%) |
Nov 18, 2016 | 36.70 | 36.85 | 36.11 | 36.84 | 160,262 | -0.22(-0.59%) |
Nov 17, 2016 | 37.52 | 37.91 | 36.94 | 37.06 | 117,455 | -0.18(-0.48%) |
Nov 16, 2016 | 36.95 | 37.54 | 36.31 | 37.24 | 190,120 | +0.45(+1.22%) |
Nov 15, 2016 | 36.25 | 37.22 | 35.90 | 36.79 | 222,607 | +0.51(+1.41%) |
Nov 14, 2016 | 36.03 | 36.50 | 35.52 | 36.28 | 216,791 | +0.29(+0.81%) |
Nov 11, 2016 | 34.77 | 36.52 | 34.00 | 35.99 | 235,348 | +1.18(+3.39%) |
Nov 10, 2016 | 33.00 | 34.90 | 32.53 | 34.81 | 306,415 | +2.12(+6.49%) |
Nov 09, 2016 | 31.02 | 32.91 | 31.02 | 32.69 | 159,745 | +1.32(+4.21%) |
Nov 08, 2016 | 31.35 | 31.88 | 30.37 | 31.37 | 85,738 | -0.30(-0.95%) |
Nov 07, 2016 | 30.75 | 32.00 | 30.41 | 31.67 | 168,332 | +1.33(+4.38%) |
Nov 04, 2016 | 31.35 | 31.53 | 30.18 | 30.34 | 204,975 | -0.67(-2.16%) |
Nov 03, 2016 | 30.14 | 31.41 | 29.13 | 31.01 | 283,179 | +2.54(+8.90%) |
Nov 02, 2016 | 29.12 | 29.15 | 28.34 | 28.48 | 102,978 | -0.79(-2.68%) |
Nov 01, 2016 | 29.91 | 30.17 | 29.09 | 29.26 | 90,304 | -0.58(-1.94%) |
Oct 31, 2016 | 29.58 | 29.99 | 29.17 | 29.84 | 122,140 | +0.38(+1.29%) |
Oct 28, 2016 | 29.20 | 29.88 | 28.74 | 29.46 | 78,559 | +0.26(+0.89%) |
Oct 27, 2016 | 29.11 | 29.81 | 29.11 | 29.20 | 68,433 | +0.12(+0.41%) |
Oct 26, 2016 | 29.33 | 29.68 | 29.03 | 29.08 | 77,056 | -0.36(-1.22%) |
Oct 25, 2016 | 29.68 | 29.79 | 29.26 | 29.44 | 76,897 | -0.37(-1.24%) |
Oct 24, 2016 | 29.81 | 30.29 | 29.64 | 29.81 | 72,781 | +0.16(+0.54%) |
Oct 21, 2016 | 29.35 | 29.71 | 29.08 | 29.65 | 83,390 | +0.05(+0.17%) |
Oct 20, 2016 | 29.67 | 29.86 | 29.42 | 29.60 | 62,916 | -0.20(-0.67%) |
Oct 19, 2016 | 29.80 | 30.26 | 29.49 | 29.80 | 114,514 | -0.01(-0.03%) |
Oct 18, 2016 | 29.91 | 30.14 | 29.70 | 29.81 | 59,835 | +0.20(+0.68%) |
Oct 17, 2016 | 29.52 | 29.69 | 29.38 | 29.61 | 59,927 | +0.08(+0.27%) |
Oct 14, 2016 | 29.63 | 30.01 | 29.46 | 29.53 | 82,278 | +0.00(+0.00%) |
Oct 13, 2016 | 29.70 | 29.86 | 29.47 | 29.53 | 117,584 | -0.39(-1.30%) |
Oct 12, 2016 | 30.00 | 30.24 | 29.83 | 29.92 | 65,002 | -0.04(-0.13%) |
Oct 11, 2016 | 30.48 | 30.75 | 29.82 | 29.96 | 99,881 | -0.54(-1.77%) |
Oct 10, 2016 | 30.47 | 30.94 | 30.36 | 30.50 | 55,046 | +0.14(+0.46%) |
Oct 07, 2016 | 30.74 | 30.80 | 30.29 | 30.36 | 84,496 | -0.40(-1.30%) |
Oct 06, 2016 | 30.46 | 30.79 | 30.25 | 30.76 | 139,756 | +0.27(+0.89%) |
Oct 05, 2016 | 30.69 | 30.78 | 30.30 | 30.49 | 52,339 | +0.00(+0.00%) |
Oct 04, 2016 | 30.38 | 30.79 | 29.98 | 30.49 | 109,680 | +0.20(+0.66%) |
Oct 03, 2016 | 30.00 | 30.40 | 29.71 | 30.29 | 128,853 | +0.19(+0.63%) |
Sep 30, 2016 | 29.90 | 30.38 | 29.73 | 30.10 | 186,777 | +0.47(+1.59%) |
Sep 29, 2016 | 30.08 | 30.19 | 29.61 | 29.63 | 75,486 | -0.46(-1.53%) |
Sep 28, 2016 | 29.65 | 30.09 | 29.53 | 30.09 | 123,709 | +0.57(+1.93%) |
Sep 27, 2016 | 29.31 | 29.62 | 29.30 | 29.52 | 89,030 | +0.32(+1.10%) |
Sep 26, 2016 | 29.23 | 29.80 | 29.13 | 29.20 | 74,962 | -0.09(-0.31%) |
Sep 23, 2016 | 29.84 | 29.84 | 29.29 | 29.29 | 81,339 | -0.50(-1.68%) |
Sep 22, 2016 | 29.50 | 29.84 | 29.32 | 29.79 | 107,799 | +0.32(+1.09%) |
Sep 21, 2016 | 29.23 | 29.50 | 28.75 | 29.47 | 125,730 | +0.47(+1.62%) |
Sep 20, 2016 | 28.49 | 29.23 | 27.80 | 29.00 | 126,936 | +0.71(+2.51%) |
Sep 19, 2016 | 28.23 | 28.43 | 28.00 | 28.29 | 121,484 | +0.27(+0.96%) |
Sep 16, 2016 | 28.23 | 28.46 | 27.93 | 28.02 | 357,852 | -0.22(-0.78%) |
Sep 15, 2016 | 27.71 | 28.42 | 27.54 | 28.24 | 82,397 | +0.59(+2.13%) |
Sep 14, 2016 | 27.72 | 28.50 | 27.13 | 27.65 | 76,760 | -0.13(-0.47%) |
Sep 13, 2016 | 28.08 | 28.39 | 27.64 | 27.78 | 89,005 | -0.60(-2.11%) |
Sep 12, 2016 | 28.41 | 28.82 | 28.21 | 28.38 | 104,327 | -0.01(-0.04%) |
Sep 09, 2016 | 29.28 | 29.46 | 28.38 | 28.39 | 63,278 | -1.10(-3.73%) |
Sep 08, 2016 | 29.42 | 29.69 | 29.30 | 29.49 | 55,384 | -0.05(-0.17%) |
Sep 07, 2016 | 29.34 | 29.60 | 29.27 | 29.54 | 98,545 | +0.19(+0.65%) |
Sep 06, 2016 | 29.50 | 29.68 | 29.25 | 29.35 | 72,296 | -0.17(-0.58%) |
Sep 02, 2016 | 29.38 | 29.52 | 29.52 | 29.52 | 63,300 | +0.27(+0.92%) |
Sep 01, 2016 | 29.12 | 29.29 | 28.70 | 29.25 | 124,298 | +0.25(+0.86%) |
Aug 31, 2016 | 29.06 | 29.85 | 28.80 | 29.00 | 269,979 | -0.13(-0.45%) |
Aug 30, 2016 | 29.05 | 29.40 | 29.00 | 29.13 | 96,720 | +0.19(+0.66%) |
Aug 29, 2016 | 28.91 | 29.10 | 28.71 | 28.94 | 133,939 | +0.00(+0.00%) |
Aug 26, 2016 | 29.31 | 29.52 | 28.89 | 28.94 | 81,796 | -0.44(-1.50%) |
Aug 25, 2016 | 29.39 | 29.61 | 29.02 | 29.38 | 122,695 | -0.09(-0.31%) |
Aug 24, 2016 | 29.35 | 29.50 | 28.84 | 29.47 | 128,972 | +0.13(+0.44%) |
Aug 23, 2016 | 29.36 | 29.48 | 29.20 | 29.34 | 92,038 | +0.15(+0.51%) |
Aug 22, 2016 | 28.83 | 29.26 | 28.54 | 29.19 | 115,486 | +0.17(+0.59%) |
Aug 19, 2016 | 28.78 | 29.17 | 28.42 | 29.02 | 149,565 | +0.25(+0.87%) |
Aug 18, 2016 | 28.24 | 28.84 | 27.74 | 28.77 | 239,350 | +0.45(+1.59%) |
Aug 17, 2016 | 28.41 | 28.42 | 28.06 | 28.32 | 176,251 | +0.01(+0.04%) |
Aug 16, 2016 | 28.26 | 28.59 | 28.14 | 28.31 | 86,367 | -0.04(-0.14%) |
Aug 15, 2016 | 27.89 | 28.37 | 27.89 | 28.35 | 86,592 | +0.55(+1.98%) |
Aug 12, 2016 | 27.45 | 27.91 | 26.67 | 27.80 | 409,042 | -0.21(-0.75%) |
Aug 11, 2016 | 28.17 | 28.33 | 26.49 | 28.01 | 146,566 | -0.05(-0.18%) |
Aug 10, 2016 | 28.07 | 28.17 | 27.84 | 28.06 | 143,309 | -0.12(-0.43%) |
Aug 09, 2016 | 27.64 | 28.20 | 27.38 | 28.18 | 177,658 | +0.58(+2.10%) |
Aug 08, 2016 | 27.50 | 28.16 | 27.25 | 27.60 | 237,855 | +0.10(+0.36%) |
Aug 05, 2016 | 26.52 | 27.73 | 26.33 | 27.50 | 192,852 | +1.26(+4.80%) |
Aug 04, 2016 | 24.85 | 26.33 | 24.85 | 26.24 | 193,922 | +1.34(+5.38%) |
Aug 03, 2016 | 24.83 | 25.26 | 24.54 | 24.90 | 121,686 | +0.13(+0.52%) |
Aug 02, 2016 | 24.78 | 25.35 | 24.62 | 24.77 | 118,302 | -0.10(-0.40%) |
Aug 01, 2016 | 24.61 | 25.25 | 24.34 | 24.87 | 107,441 | +0.20(+0.81%) |
Jul 29, 2016 | 24.87 | 25.49 | 24.19 | 24.67 | 138,009 | -0.12(-0.48%) |
Jul 28, 2016 | 24.59 | 24.96 | 24.15 | 24.79 | 69,727 | +0.06(+0.24%) |
Jul 27, 2016 | 24.50 | 24.95 | 24.42 | 24.73 | 129,820 | +0.19(+0.77%) |
Jul 26, 2016 | 24.49 | 24.82 | 24.31 | 24.54 | 277,764 | +0.03(+0.12%) |
Jul 25, 2016 | 24.63 | 24.87 | 24.32 | 24.51 | 183,049 | -0.14(-0.57%) |
Jul 22, 2016 | 24.88 | 24.92 | 24.62 | 24.65 | 73,370 | -0.31(-1.24%) |
Jul 21, 2016 | 24.95 | 25.29 | 21.84 | 24.96 | 66,586 | -0.18(-0.72%) |
Jul 20, 2016 | 25.08 | 25.25 | 24.67 | 25.14 | 136,891 | +0.09(+0.36%) |
Jul 19, 2016 | 25.40 | 25.49 | 24.99 | 25.05 | 49,327 | -0.35(-1.38%) |
Jul 18, 2016 | 25.43 | 25.62 | 25.30 | 25.40 | 59,466 | -0.13(-0.51%) |
Jul 15, 2016 | 25.66 | 25.66 | 25.25 | 25.53 | 118,088 | +0.05(+0.20%) |
Jul 14, 2016 | 25.90 | 26.31 | 25.46 | 25.48 | 64,682 | -0.27(-1.05%) |
Jul 13, 2016 | 25.65 | 25.87 | 25.39 | 25.75 | 122,916 | +0.20(+0.78%) |
Jul 12, 2016 | 25.50 | 25.80 | 23.20 | 25.55 | 129,751 | +0.20(+0.79%) |
Jul 11, 2016 | 24.99 | 25.60 | 24.99 | 25.35 | 152,221 | +0.39(+1.56%) |
Jul 08, 2016 | 24.63 | 25.05 | 24.42 | 24.96 | 117,954 | +0.54(+2.21%) |
Jul 07, 2016 | 24.07 | 24.60 | 24.02 | 24.42 | 145,668 | +0.43(+1.79%) |
Jul 05, 2016 | 23.94 | 24.07 | 23.70 | 23.99 | 129,487 | -0.16(-0.66%) |
Jul 01, 2016 | 23.96 | 24.15 | 24.15 | 24.15 | 122,000 | +0.07(+0.29%) |
Jun 30, 2016 | 23.49 | 24.11 | 23.40 | 24.08 | 159,260 | +0.71(+3.04%) |
Jun 29, 2016 | 23.11 | 23.47 | 23.09 | 23.37 | 155,659 | +0.48(+2.10%) |
Jun 28, 2016 | 22.93 | 22.93 | 22.83 | 22.89 | 155,716 | +0.18(+0.79%) |
Jun 27, 2016 | 23.12 | 23.17 | 22.59 | 22.71 | 185,042 | -0.64(-2.74%) |
Jun 24, 2016 | 23.80 | 24.06 | 23.34 | 23.35 | 334,115 | -1.53(-6.15%) |
Jun 23, 2016 | 24.47 | 25.00 | 24.46 | 24.88 | 188,915 | +0.70(+2.89%) |
Jun 22, 2016 | 24.03 | 24.43 | 23.96 | 24.18 | 222,656 | +0.30(+1.26%) |
Jun 21, 2016 | 23.98 | 24.03 | 23.53 | 23.88 | 183,184 | -0.17(-0.71%) |
Jun 20, 2016 | 24.43 | 24.57 | 24.00 | 24.05 | 184,079 | -0.22(-0.91%) |
Jun 17, 2016 | 24.06 | 24.60 | 24.00 | 24.27 | 226,188 | +0.29(+1.21%) |
Jun 16, 2016 | 23.80 | 24.06 | 23.51 | 23.98 | 172,318 | -0.05(-0.21%) |
Jun 15, 2016 | 23.92 | 24.36 | 23.79 | 24.03 | 131,351 | +0.15(+0.63%) |
Jun 14, 2016 | 23.69 | 24.06 | 23.69 | 23.88 | 131,064 | +0.19(+0.80%) |
Jun 13, 2016 | 24.06 | 24.16 | 23.66 | 23.69 | 143,231 | -0.41(-1.70%) |
Jun 10, 2016 | 24.31 | 24.65 | 23.69 | 24.10 | 174,999 | -0.49(-1.99%) |
Jun 09, 2016 | 24.76 | 24.76 | 24.13 | 24.59 | 139,140 | -0.36(-1.44%) |
Jun 08, 2016 | 24.68 | 25.18 | 24.59 | 24.95 | 115,198 | +0.39(+1.59%) |
Jun 07, 2016 | 24.61 | 24.80 | 24.36 | 24.56 | 125,185 | -0.08(-0.32%) |
Jun 06, 2016 | 24.11 | 24.72 | 24.04 | 24.64 | 121,221 | +0.48(+1.99%) |
Jun 03, 2016 | 24.22 | 24.39 | 23.79 | 24.16 | 158,999 | -0.04(-0.17%) |
Jun 02, 2016 | 24.29 | 24.40 | 24.00 | 24.20 | 122,305 | -0.12(-0.49%) |