Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.28 | 33.28 | 33.25 | 33.25 | 1,253 | +0.23(+0.70%) |
May 30, 2017 | 33.02 | 33.02 | 33.02 | 33.02 | 211 | -0.05(-0.15%) |
May 29, 2017 | 33.00 | 33.07 | 33.00 | 33.07 | 1,457 | +0.06(+0.18%) |
May 26, 2017 | 33.10 | 33.12 | 33.01 | 33.01 | 2,008 | -0.10(-0.30%) |
May 25, 2017 | 33.07 | 33.11 | 33.07 | 33.11 | 1,727 | +0.15(+0.46%) |
May 24, 2017 | 33.18 | 33.18 | 32.88 | 32.96 | 3,483 | -0.19(-0.57%) |
May 23, 2017 | 32.97 | 33.16 | 32.97 | 33.15 | 3,435 | -0.08(-0.24%) |
May 19, 2017 | 33.23 | 33.23 | 33.23 | 33.23 | 792 | +0.18(+0.54%) |
May 18, 2017 | 33.00 | 33.05 | 32.95 | 33.05 | 3,039 | +0.05(+0.15%) |
May 17, 2017 | 33.15 | 33.15 | 33.00 | 33.00 | 1,054 | -0.15(-0.45%) |
May 16, 2017 | 33.30 | 33.30 | 33.15 | 33.15 | 2,733 | -0.13(-0.39%) |
May 15, 2017 | 33.29 | 33.29 | 33.20 | 33.28 | 4,621 | +0.01(+0.03%) |
May 12, 2017 | 33.27 | 33.27 | 33.27 | 33.27 | 1,069 | +0.04(+0.12%) |
May 11, 2017 | 33.20 | 33.23 | 33.20 | 33.23 | 50,533 | +0.13(+0.39%) |
May 10, 2017 | 33.26 | 33.26 | 33.10 | 33.10 | 1,898 | -0.19(-0.57%) |
May 09, 2017 | 33.38 | 33.38 | 33.29 | 33.29 | 1,443 | +0.03(+0.09%) |
May 08, 2017 | 33.25 | 33.43 | 33.25 | 33.26 | 5,697 | +0.06(+0.18%) |
May 05, 2017 | 33.17 | 33.22 | 33.15 | 33.20 | 5,303 | -0.12(-0.36%) |
May 04, 2017 | 33.20 | 33.32 | 33.12 | 33.32 | 3,764 | +0.22(+0.66%) |
May 03, 2017 | 33.16 | 33.16 | 33.05 | 33.10 | 1,440 | -0.19(-0.57%) |
May 02, 2017 | 33.33 | 33.33 | 33.29 | 33.29 | 1,287 | +0.21(+0.63%) |
May 01, 2017 | 33.99 | 33.99 | 32.95 | 33.08 | 3,627 | +0.27(+0.82%) |
Apr 28, 2017 | 32.77 | 32.87 | 32.77 | 32.81 | 2,623 | -0.03(-0.09%) |
Apr 27, 2017 | 32.84 | 32.84 | 32.84 | 32.84 | 460 | +0.19(+0.58%) |
Apr 26, 2017 | 32.72 | 32.72 | 32.65 | 32.65 | 528 | +0.00(+0.00%) |
Apr 25, 2017 | 32.66 | 32.71 | 32.65 | 32.65 | 1,527 | +0.41(+1.27%) |
Apr 24, 2017 | 32.29 | 32.35 | 32.24 | 32.24 | 3,332 | +0.21(+0.66%) |
Apr 21, 2017 | 32.04 | 32.12 | 32.02 | 32.03 | 1,822 | +0.17(+0.53%) |
Apr 20, 2017 | 31.83 | 31.87 | 31.83 | 31.86 | 1,856 | +0.17(+0.54%) |
Apr 19, 2017 | 31.65 | 31.69 | 31.65 | 31.69 | 1,616 | +0.15(+0.48%) |
Apr 18, 2017 | 31.40 | 31.54 | 31.40 | 31.54 | 648 | +0.00(+0.00%) |
Apr 17, 2017 | 31.47 | 31.54 | 31.41 | 31.54 | 1,490 | +0.23(+0.73%) |
Apr 13, 2017 | 31.28 | 31.37 | 31.25 | 31.31 | 20,097 | -0.09(-0.29%) |
Apr 12, 2017 | 31.48 | 31.48 | 31.40 | 31.40 | 1,551 | -0.06(-0.19%) |
Apr 11, 2017 | 31.41 | 31.46 | 31.41 | 31.46 | 709 | +0.04(+0.13%) |
Apr 10, 2017 | 31.60 | 31.60 | 31.42 | 31.42 | 11,005 | -0.19(-0.60%) |
Apr 07, 2017 | 31.61 | 31.61 | 31.61 | 31.61 | 722 | -0.09(-0.28%) |
Apr 06, 2017 | 31.77 | 31.77 | 31.67 | 31.70 | 4,089 | -0.18(-0.56%) |
Apr 05, 2017 | 31.91 | 32.05 | 31.88 | 31.88 | 8,945 | -0.06(-0.19%) |
Apr 04, 2017 | 32.02 | 32.02 | 31.94 | 31.94 | 1,663 | -0.03(-0.09%) |
Apr 03, 2017 | 32.00 | 32.00 | 31.97 | 31.97 | 821 | +0.24(+0.76%) |
Mar 31, 2017 | 31.71 | 31.75 | 31.58 | 31.73 | 28,750 | -0.22(-0.69%) |
Mar 30, 2017 | 32.01 | 32.01 | 31.95 | 31.95 | 2,084 | -0.25(-0.78%) |
Mar 29, 2017 | 32.30 | 32.30 | 32.20 | 32.20 | 3,879 | +0.00(+0.00%) |
Mar 28, 2017 | 31.98 | 32.20 | 31.98 | 32.20 | 4,420 | +0.26(+0.81%) |
Mar 27, 2017 | 31.85 | 31.94 | 31.85 | 31.94 | 5,190 | +0.00(+0.00%) |
Mar 24, 2017 | 31.95 | 31.95 | 31.91 | 31.94 | 2,412 | +0.26(+0.82%) |
Mar 23, 2017 | 31.62 | 31.73 | 31.57 | 31.68 | 5,227 | +0.06(+0.19%) |
Mar 22, 2017 | 31.72 | 31.75 | 31.62 | 31.62 | 9,092 | -0.28(-0.88%) |
Mar 21, 2017 | 31.97 | 31.97 | 31.90 | 31.90 | 6,177 | -0.07(-0.22%) |
Mar 20, 2017 | 31.92 | 32.03 | 31.92 | 31.97 | 4,798 | +0.10(+0.31%) |
Mar 17, 2017 | 31.80 | 31.87 | 31.80 | 31.87 | 5,838 | +0.06(+0.19%) |
Mar 16, 2017 | 31.89 | 31.89 | 31.81 | 31.81 | 16,675 | +0.07(+0.22%) |
Mar 15, 2017 | 31.74 | 31.74 | 31.74 | 31.74 | 259 | +0.10(+0.32%) |
Mar 14, 2017 | 31.80 | 31.80 | 31.63 | 31.64 | 15,831 | -0.10(-0.32%) |
Mar 13, 2017 | 31.74 | 31.74 | 31.73 | 31.74 | 1,524 | +0.18(+0.57%) |
Mar 09, 2017 | 31.56 | 31.56 | 31.56 | 245 | +0.09(+0.29%) | |
Mar 08, 2017 | 31.54 | 31.54 | 31.47 | 31.47 | 4,174 | +0.03(+0.10%) |
Mar 07, 2017 | 31.51 | 31.51 | 31.44 | 31.44 | 1,054 | +0.02(+0.06%) |
Mar 06, 2017 | 31.38 | 31.42 | 31.35 | 31.42 | 2,342 | +0.01(+0.03%) |
Mar 03, 2017 | 31.40 | 31.41 | 31.40 | 31.41 | 833 | +0.03(+0.10%) |
Mar 02, 2017 | 31.57 | 31.57 | 31.38 | 31.38 | 1,688 | -0.23(-0.73%) |
Mar 01, 2017 | 31.51 | 31.64 | 31.51 | 31.61 | 1,461 | +0.49(+1.57%) |
Feb 28, 2017 | 31.12 | 31.12 | 31.12 | 31.12 | 616 | +0.33(+1.07%) |
Feb 27, 2017 | 30.75 | 30.79 | 30.75 | 30.79 | 980 | -0.01(-0.03%) |
Feb 24, 2017 | 30.77 | 30.82 | 30.77 | 30.80 | 2,570 | -0.28(-0.90%) |
Feb 23, 2017 | 31.15 | 31.15 | 31.01 | 31.08 | 2,640 | +0.01(+0.03%) |
Feb 22, 2017 | 31.19 | 31.19 | 31.07 | 31.07 | 3,748 | +0.01(+0.03%) |
Feb 21, 2017 | 31.01 | 31.06 | 30.97 | 31.06 | 4,016 | +0.41(+1.34%) |
Feb 17, 2017 | 30.65 | 30.65 | 30.65 | 0 | +0.06(+0.20%) | |
Feb 16, 2017 | 30.57 | 30.59 | 30.57 | 30.59 | 972 | +0.00(+0.00%) |
Feb 15, 2017 | 30.59 | 30.59 | 30.59 | 30.59 | 658 | +0.06(+0.20%) |
Feb 14, 2017 | 30.42 | 30.53 | 30.41 | 30.53 | 20,681 | -0.06(-0.20%) |
Feb 13, 2017 | 30.70 | 30.70 | 30.59 | 30.59 | 1,176 | +0.06(+0.20%) |
Feb 10, 2017 | 30.43 | 30.53 | 30.43 | 30.53 | 5,247 | +0.05(+0.16%) |
Feb 09, 2017 | 30.38 | 30.50 | 30.32 | 30.48 | 12,758 | +0.02(+0.07%) |
Feb 07, 2017 | 30.46 | 30.46 | 30.46 | 18 | +0.26(+0.86%) | |
Feb 06, 2017 | 30.23 | 30.26 | 30.18 | 30.20 | 5,979 | +0.02(+0.07%) |
Feb 03, 2017 | 30.18 | 30.18 | 30.18 | 30.18 | 603 | +0.17(+0.57%) |
Feb 02, 2017 | 30.01 | 30.01 | 30.01 | 30.01 | 441 | +0.07(+0.23%) |
Jan 31, 2017 | 29.94 | 29.94 | 29.94 | 127 | -0.11(-0.37%) | |
Jan 30, 2017 | 30.15 | 30.15 | 30.00 | 30.05 | 8,383 | -0.16(-0.53%) |
Jan 27, 2017 | 30.31 | 30.31 | 30.21 | 30.21 | 1,490 | +0.12(+0.40%) |
Jan 25, 2017 | 30.09 | 30.09 | 30.09 | 206 | +0.05(+0.17%) | |
Jan 24, 2017 | 30.04 | 30.04 | 30.04 | 30.04 | 4,204 | -0.23(-0.76%) |
Jan 23, 2017 | 30.33 | 30.33 | 30.22 | 30.27 | 4,763 | -0.16(-0.53%) |
Jan 20, 2017 | 30.44 | 30.50 | 30.43 | 30.43 | 2,447 | +0.68(+2.29%) |
Jan 18, 2017 | 29.75 | 29.75 | 29.75 | 134 | -0.04(-0.13%) | |
Jan 17, 2017 | 29.77 | 29.79 | 29.74 | 29.79 | 6,913 | -0.22(-0.73%) |
Jan 16, 2017 | 29.99 | 30.01 | 29.99 | 30.01 | 6,404 | +0.13(+0.44%) |
Jan 12, 2017 | 29.88 | 29.88 | 29.88 | 86 | -0.12(-0.40%) | |
Jan 11, 2017 | 30.11 | 30.11 | 30.00 | 30.00 | 1,080 | +0.03(+0.10%) |
Jan 10, 2017 | 29.91 | 29.97 | 29.91 | 29.97 | 4,315 | +0.07(+0.23%) |
Jan 06, 2017 | 29.90 | 29.90 | 29.90 | 104 | -0.06(-0.20%) | |
Jan 05, 2017 | 30.00 | 30.02 | 29.85 | 29.96 | 23,779 | +0.10(+0.33%) |
Jan 04, 2017 | 29.79 | 29.89 | 29.79 | 29.86 | 5,201 | +0.25(+0.84%) |
Jan 03, 2017 | 29.69 | 29.69 | 29.53 | 29.61 | 9,005 | +0.23(+0.78%) |
Dec 30, 2016 | 29.38 | 29.38 | 29.38 | 0 | -0.22(-0.74%) | |
Dec 29, 2016 | 29.74 | 29.74 | 29.60 | 29.60 | 1,649 | -0.22(-0.74%) |
Dec 28, 2016 | 30.05 | 30.05 | 29.82 | 29.82 | 2,691 | -0.21(-0.70%) |
Dec 23, 2016 | 30.03 | 30.03 | 30.03 | 0 | +0.04(+0.13%) | |
Dec 22, 2016 | 29.95 | 30.00 | 29.89 | 29.99 | 4,775 | +0.17(+0.57%) |
Dec 21, 2016 | 29.85 | 29.85 | 29.77 | 29.82 | 2,913 | -0.05(-0.17%) |
Dec 20, 2016 | 29.87 | 29.87 | 29.87 | 29.87 | 560 | -0.04(-0.13%) |
Dec 19, 2016 | 29.80 | 29.92 | 29.80 | 29.91 | 2,450 | +0.31(+1.05%) |
Dec 16, 2016 | 29.75 | 29.75 | 29.60 | 29.60 | 803 | -0.21(-0.70%) |
Dec 15, 2016 | 29.88 | 29.88 | 29.80 | 29.81 | 9,751 | -0.01(-0.03%) |
Dec 14, 2016 | 29.74 | 29.85 | 29.74 | 29.82 | 23,604 | +0.01(+0.03%) |
Dec 13, 2016 | 29.79 | 29.81 | 29.79 | 29.81 | 153,081 | +0.16(+0.54%) |
Dec 12, 2016 | 29.70 | 29.72 | 29.65 | 29.65 | 8,322 | -0.25(-0.84%) |
Dec 09, 2016 | 29.90 | 29.92 | 29.90 | 29.90 | 9,782 | -0.06(-0.20%) |
Dec 08, 2016 | 29.96 | 29.96 | 29.91 | 29.96 | 8,430 | +0.17(+0.57%) |
Dec 07, 2016 | 29.64 | 29.79 | 29.64 | 29.79 | 5,063 | +0.25(+0.85%) |
Dec 06, 2016 | 29.52 | 29.54 | 29.50 | 29.54 | 504 | +0.10(+0.34%) |
Dec 05, 2016 | 29.22 | 29.47 | 29.22 | 29.44 | 14,826 | +0.04(+0.14%) |
Dec 02, 2016 | 29.40 | 29.40 | 29.40 | 29.40 | 439 | -0.08(-0.27%) |
Dec 01, 2016 | 29.47 | 29.48 | 29.47 | 29.48 | 4,876 | -0.39(-1.31%) |
Nov 30, 2016 | 29.86 | 29.87 | 29.86 | 29.87 | 2,655 | -0.15(-0.50%) |
Nov 29, 2016 | 30.02 | 30.02 | 30.02 | 30.02 | 764 | +0.20(+0.67%) |
Nov 28, 2016 | 29.86 | 29.86 | 29.74 | 29.82 | 16,669 | -0.17(-0.57%) |
Nov 25, 2016 | 29.84 | 30.02 | 29.84 | 29.99 | 1,045 | +0.09(+0.30%) |
Nov 24, 2016 | 29.91 | 29.92 | 29.89 | 29.90 | 9,765 | +0.00(+0.00%) |
Nov 23, 2016 | 29.87 | 29.90 | 29.87 | 29.90 | 9,129 | +0.06(+0.20%) |
Nov 22, 2016 | 29.75 | 29.85 | 29.75 | 29.84 | 5,653 | +0.28(+0.95%) |
Nov 21, 2016 | 29.56 | 29.57 | 29.56 | 29.56 | 3,049 | -0.08(-0.27%) |
Nov 18, 2016 | 29.80 | 29.80 | 29.64 | 29.64 | 1,035 | -0.15(-0.50%) |
Nov 17, 2016 | 29.66 | 29.80 | 29.66 | 29.79 | 9,081 | +0.10(+0.34%) |
Nov 15, 2016 | 29.69 | 29.69 | 29.69 | 61 | -0.21(-0.70%) | |
Nov 14, 2016 | 29.88 | 29.91 | 29.73 | 29.90 | 9,343 | +0.04(+0.13%) |
Nov 11, 2016 | 29.89 | 29.89 | 29.85 | 29.86 | 13,622 | -0.04(-0.13%) |
Nov 10, 2016 | 30.01 | 30.03 | 29.90 | 29.90 | 10,243 | +0.16(+0.54%) |
Nov 09, 2016 | 29.94 | 29.74 | 29.74 | 6,860 | -0.08(-0.27%) | |
Nov 08, 2016 | 29.80 | 29.83 | 29.80 | 29.82 | 53,908 | -0.12(-0.40%) |
Nov 07, 2016 | 29.98 | 29.98 | 29.94 | 29.94 | 1,085 | +0.29(+0.98%) |
Nov 04, 2016 | 29.66 | 29.66 | 29.65 | 29.65 | 2,559 | -0.27(-0.90%) |
Nov 03, 2016 | 29.92 | 29.92 | 29.92 | 29.92 | 129 | -0.06(-0.20%) |
Nov 02, 2016 | 29.99 | 29.99 | 29.98 | 29.98 | 522 | +0.05(+0.17%) |
Nov 01, 2016 | 30.22 | 30.22 | 29.93 | 29.93 | 12,755 | -0.32(-1.06%) |
Oct 31, 2016 | 30.15 | 30.25 | 30.15 | 30.25 | 12,726 | +0.18(+0.60%) |
Oct 28, 2016 | 30.07 | 30.07 | 30.07 | 30.07 | 114 | -0.18(-0.60%) |
Oct 25, 2016 | 30.25 | 30.25 | 30.25 | 156 | -0.07(-0.23%) | |
Oct 24, 2016 | 30.32 | 30.32 | 30.32 | 30.32 | 6,999 | +0.21(+0.70%) |
Oct 21, 2016 | 30.08 | 30.11 | 30.08 | 30.11 | 835 | +0.17(+0.57%) |
Oct 20, 2016 | 29.85 | 29.94 | 29.85 | 29.94 | 735 | +0.32(+1.08%) |
Oct 19, 2016 | 29.62 | 29.62 | 29.62 | 29.62 | 387 | +0.16(+0.54%) |
Oct 18, 2016 | 29.47 | 29.47 | 29.46 | 29.46 | 203 | +0.12(+0.41%) |
Oct 17, 2016 | 29.34 | 29.34 | 29.34 | 29.34 | 321 | +0.00(+0.00%) |
Oct 14, 2016 | 29.34 | 29.34 | 29.34 | 29.34 | 456 | -0.02(-0.07%) |
Oct 13, 2016 | 29.50 | 29.50 | 29.36 | 29.36 | 2,326 | -0.22(-0.74%) |
Oct 12, 2016 | 29.75 | 29.75 | 29.58 | 29.58 | 1,175 | -0.18(-0.60%) |
Oct 11, 2016 | 29.76 | 29.76 | 29.76 | 29.76 | 720 | -0.24(-0.80%) |
Oct 07, 2016 | 30.00 | 30.00 | 30.00 | 0 | +0.08(+0.27%) | |
Oct 06, 2016 | 29.76 | 29.92 | 29.76 | 29.92 | 1,432 | +0.00(+0.00%) |
Oct 05, 2016 | 29.98 | 29.98 | 29.91 | 29.92 | 3,185 | +0.02(+0.07%) |
Oct 04, 2016 | 29.92 | 29.92 | 29.90 | 29.90 | 3,767 | +0.21(+0.71%) |
Oct 03, 2016 | 29.66 | 29.79 | 29.66 | 29.69 | 5,403 | -0.18(-0.60%) |
Sep 30, 2016 | 29.76 | 29.88 | 29.76 | 29.87 | 1,141 | -0.12(-0.40%) |
Sep 29, 2016 | 29.95 | 29.99 | 29.88 | 29.99 | 8,731 | -0.03(-0.10%) |
Sep 28, 2016 | 30.25 | 30.25 | 30.02 | 30.02 | 25,532 | -0.12(-0.40%) |
Sep 27, 2016 | 30.10 | 30.16 | 30.10 | 30.14 | 6,944 | +0.35(+1.17%) |
Sep 26, 2016 | 29.64 | 29.80 | 29.64 | 29.79 | 1,051 | -0.15(-0.50%) |
Sep 23, 2016 | 30.04 | 30.04 | 29.91 | 29.94 | 2,688 | -0.12(-0.40%) |
Sep 22, 2016 | 30.06 | 30.06 | 29.99 | 30.06 | 3,033 | +0.38(+1.28%) |
Sep 21, 2016 | 29.74 | 29.82 | 29.68 | 29.68 | 2,498 | +0.31(+1.06%) |
Sep 20, 2016 | 29.45 | 29.45 | 29.36 | 29.37 | 7,100 | +0.37(+1.28%) |
Sep 19, 2016 | 29.09 | 29.09 | 29.00 | 29.00 | 760 | +0.12(+0.42%) |
Sep 16, 2016 | 28.88 | 28.93 | 28.87 | 28.88 | 4,600 | +0.01(+0.03%) |
Sep 15, 2016 | 28.83 | 28.87 | 28.77 | 28.87 | 901 | +0.26(+0.91%) |
Sep 14, 2016 | 28.80 | 28.80 | 28.61 | 28.61 | 1,030 | +0.00(+0.00%) |
Sep 13, 2016 | 28.81 | 28.83 | 28.61 | 28.61 | 12,920 | -0.59(-2.02%) |
Sep 12, 2016 | 29.12 | 29.20 | 29.09 | 29.20 | 7,177 | +0.07(+0.24%) |
Sep 09, 2016 | 29.42 | 29.42 | 29.13 | 29.13 | 692 | -0.37(-1.25%) |
Sep 07, 2016 | 29.50 | 29.50 | 29.50 | 33 | +0.00(+0.00%) | |
Sep 06, 2016 | 29.20 | 29.50 | 29.20 | 29.50 | 3,372 | +0.30(+1.03%) |
Sep 01, 2016 | 29.20 | 29.20 | 29.20 | 0 | +0.03(+0.10%) | |
Aug 31, 2016 | 29.24 | 29.27 | 29.17 | 29.17 | 54,507 | -0.11(-0.38%) |
Aug 30, 2016 | 29.15 | 29.28 | 29.15 | 29.28 | 125,635 | +0.32(+1.10%) |
Aug 29, 2016 | 28.96 | 28.96 | 28.96 | 28.96 | 412 | -0.05(-0.17%) |
Aug 26, 2016 | 28.90 | 29.01 | 28.90 | 29.01 | 470 | -0.10(-0.34%) |
Aug 25, 2016 | 29.15 | 29.15 | 29.10 | 29.11 | 11,731 | -0.01(-0.03%) |
Aug 24, 2016 | 29.15 | 29.15 | 29.12 | 29.12 | 1,381 | -0.03(-0.10%) |
Aug 23, 2016 | 29.15 | 29.15 | 29.15 | 29.15 | 246 | +0.10(+0.34%) |
Aug 19, 2016 | 29.05 | 29.05 | 29.05 | 43 | +0.23(+0.80%) | |
Aug 18, 2016 | 28.86 | 28.86 | 28.82 | 28.82 | 2,100 | -0.16(-0.55%) |
Aug 17, 2016 | 29.09 | 29.09 | 28.98 | 28.98 | 477 | -0.05(-0.17%) |
Aug 16, 2016 | 29.01 | 29.06 | 29.00 | 29.03 | 4,826 | -0.22(-0.75%) |
Aug 15, 2016 | 29.34 | 29.34 | 29.25 | 29.25 | 1,856 | -0.16(-0.54%) |
Aug 11, 2016 | 29.41 | 29.41 | 29.41 | 36 | -0.09(-0.31%) | |
Aug 09, 2016 | 29.50 | 29.50 | 29.50 | 123 | +0.13(+0.44%) | |
Aug 08, 2016 | 29.56 | 29.56 | 29.20 | 29.37 | 12,459 | +0.17(+0.58%) |
Aug 05, 2016 | 29.15 | 29.20 | 29.15 | 29.20 | 596 | +0.54(+1.88%) |
Aug 04, 2016 | 28.68 | 28.75 | 28.66 | 28.66 | 840 | +0.12(+0.42%) |
Aug 03, 2016 | 28.59 | 28.59 | 28.54 | 28.54 | 1,319 | -0.19(-0.66%) |
Aug 02, 2016 | 28.88 | 28.88 | 28.71 | 28.73 | 4,770 | +0.03(+0.10%) |
Jul 28, 2016 | 28.70 | 28.70 | 28.70 | 0 | -0.11(-0.38%) | |
Jul 27, 2016 | 28.83 | 28.83 | 28.81 | 28.81 | 349 | +0.03(+0.10%) |
Jul 26, 2016 | 28.78 | 28.78 | 28.78 | 28.78 | 375 | +0.16(+0.56%) |
Jul 25, 2016 | 28.86 | 28.86 | 28.62 | 28.62 | 6,644 | +0.09(+0.32%) |
Jul 22, 2016 | 28.38 | 28.60 | 28.38 | 28.53 | 6,400 | +0.17(+0.60%) |
Jul 21, 2016 | 28.31 | 28.36 | 28.31 | 28.36 | 453 | -0.13(-0.46%) |
Jul 20, 2016 | 28.43 | 28.54 | 28.43 | 28.49 | 5,102 | +0.33(+1.17%) |
Jul 19, 2016 | 28.16 | 28.16 | 28.16 | 28.16 | 410 | -0.12(-0.42%) |
Jul 15, 2016 | 28.28 | 28.28 | 28.28 | 196 | +0.01(+0.04%) | |
Jul 14, 2016 | 28.27 | 28.27 | 28.27 | 28.27 | 190 | +0.07(+0.25%) |
Jul 13, 2016 | 28.52 | 28.52 | 28.20 | 28.20 | 1,996 | -0.20(-0.70%) |
Jul 12, 2016 | 28.27 | 28.40 | 28.27 | 28.40 | 1,250 | +0.12(+0.42%) |
Jul 11, 2016 | 28.00 | 28.28 | 27.99 | 28.28 | 4,932 | +0.78(+2.84%) |
Jul 08, 2016 | 27.50 | 27.19 | 27.50 | 359 | +0.31(+1.14%) | |
Jul 07, 2016 | 27.23 | 27.23 | 27.18 | 27.19 | 2,001 | +0.01(+0.04%) |
Jul 05, 2016 | 26.92 | 27.18 | 26.92 | 27.18 | 250 | -0.13(-0.48%) |
Jun 30, 2016 | 27.31 | 27.31 | 27.31 | 51 | +0.05(+0.18%) | |
Jun 29, 2016 | 27.02 | 27.26 | 27.02 | 27.26 | 970 | +0.31(+1.15%) |
Jun 28, 2016 | 26.90 | 26.95 | 26.90 | 26.95 | 2,426 | +0.45(+1.70%) |
Jun 27, 2016 | 26.55 | 26.56 | 26.50 | 26.50 | 3,020 | -0.33(-1.23%) |
Jun 24, 2016 | 26.44 | 26.91 | 26.44 | 26.83 | 4,846 | -0.64(-2.33%) |
Jun 23, 2016 | 27.26 | 27.47 | 27.26 | 27.47 | 4,824 | +0.34(+1.25%) |
Jun 22, 2016 | 27.12 | 27.13 | 27.11 | 27.13 | 2,522 | -0.05(-0.18%) |
Jun 21, 2016 | 27.18 | 27.18 | 27.18 | 27.18 | 4,067 | +0.43(+1.61%) |
Jun 20, 2016 | 26.65 | 26.75 | 26.65 | 26.75 | 202 | +0.32(+1.21%) |
Jun 17, 2016 | 26.42 | 26.43 | 26.39 | 26.43 | 657 | -0.21(-0.79%) |
Jun 16, 2016 | 26.64 | 26.67 | 26.64 | 26.64 | 8,987 | -0.11(-0.41%) |
Jun 15, 2016 | 26.66 | 26.75 | 26.63 | 26.75 | 1,336 | +0.43(+1.63%) |
Jun 14, 2016 | 26.41 | 26.41 | 26.17 | 26.32 | 1,034 | -0.18(-0.68%) |
Jun 13, 2016 | 26.75 | 26.75 | 26.50 | 26.50 | 5,129 | -0.27(-1.01%) |
Jun 10, 2016 | 26.93 | 26.93 | 26.77 | 26.77 | 504 | -0.52(-1.91%) |
Jun 09, 2016 | 27.30 | 27.30 | 27.29 | 27.29 | 791 | -0.30(-1.09%) |
Jun 08, 2016 | 27.50 | 27.59 | 27.50 | 27.59 | 357 | -0.05(-0.18%) |
Jun 07, 2016 | 27.56 | 27.64 | 27.56 | 27.64 | 742 | +0.14(+0.51%) |
Jun 06, 2016 | 27.64 | 27.66 | 27.50 | 27.50 | 7,800 | +0.11(+0.40%) |
Jun 03, 2016 | 27.19 | 27.46 | 27.19 | 27.39 | 33,139 | +0.03(+0.11%) |
Jun 02, 2016 | 27.36 | 27.36 | 27.36 | 27.36 | 202 | -0.02(-0.07%) |