Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 36.49 | 36.73 | 36.49 | 36.73 | 1,406 | -0.07(-0.18%) |
Jun 29, 2017 | 37.36 | 37.36 | 36.55 | 36.80 | 3,109 | -0.67(-1.80%) |
Jun 28, 2017 | 37.47 | 37.47 | 37.44 | 37.47 | 2,287 | +0.45(+1.23%) |
Jun 27, 2017 | 37.07 | 37.07 | 37.02 | 37.02 | 978 | +0.17(+0.47%) |
Jun 23, 2017 | 36.84 | 317 | +0.22(+0.61%) | |||
Jun 21, 2017 | 36.62 | 430 | -0.09(-0.25%) | |||
Jun 20, 2017 | 36.74 | 36.74 | 36.62 | 36.71 | 10,650 | -0.72(-1.94%) |
Jun 19, 2017 | 37.43 | 37.43 | 37.43 | 37.43 | 680 | +0.36(+0.98%) |
Jun 16, 2017 | 36.74 | 37.07 | 36.74 | 37.07 | 4,749 | +0.83(+2.30%) |
Jun 15, 2017 | 36.13 | 36.33 | 36.13 | 36.23 | 4,417 | -0.80(-2.16%) |
Jun 14, 2017 | 37.64 | 37.64 | 37.03 | 37.03 | 3,724 | -0.19(-0.52%) |
Jun 13, 2017 | 37.25 | 37.28 | 37.23 | 37.23 | 6,353 | +0.52(+1.42%) |
Jun 12, 2017 | 36.83 | 36.83 | 36.59 | 36.71 | 4,334 | -0.24(-0.65%) |
Jun 09, 2017 | 36.95 | 37.19 | 36.71 | 36.94 | 9,167 | -0.11(-0.30%) |
Jun 08, 2017 | 37.16 | 37.16 | 37.06 | 37.06 | 4,331 | -0.25(-0.66%) |
Jun 07, 2017 | 37.68 | 37.68 | 37.30 | 37.30 | 18,509 | -0.07(-0.20%) |
Jun 06, 2017 | 37.32 | 37.44 | 37.32 | 37.38 | 4,632 | -0.25(-0.67%) |
Jun 05, 2017 | 37.92 | 37.92 | 37.59 | 37.63 | 7,089 | -0.29(-0.76%) |
Jun 02, 2017 | 37.71 | 37.96 | 37.71 | 37.92 | 11,682 | +0.70(+1.87%) |
Jun 01, 2017 | 36.98 | 37.22 | 36.97 | 37.22 | 13,442 | +0.47(+1.27%) |
May 31, 2017 | 37.01 | 37.01 | 36.75 | 36.75 | 1,502 | +0.16(+0.45%) |
May 30, 2017 | 36.57 | 36.59 | 36.57 | 36.59 | 1,822 | -0.05(-0.13%) |
May 26, 2017 | 36.60 | 36.64 | 36.60 | 36.64 | 1,628 | -0.13(-0.34%) |
May 24, 2017 | 36.76 | 1,135 | -0.14(-0.38%) | |||
May 23, 2017 | 36.88 | 36.90 | 36.82 | 36.90 | 2,339 | +0.02(+0.05%) |
May 22, 2017 | 37.02 | 37.02 | 36.88 | 36.88 | 2,832 | +0.27(+0.74%) |
May 19, 2017 | 36.61 | 36.61 | 36.61 | 36.61 | 898 | +0.62(+1.73%) |
May 18, 2017 | 35.74 | 35.99 | 35.68 | 35.99 | 4,937 | -0.45(-1.24%) |
May 17, 2017 | 36.44 | 36.44 | 36.44 | 36.44 | 997 | -0.28(-0.76%) |
May 16, 2017 | 36.81 | 36.81 | 36.72 | 36.72 | 2,401 | +0.49(+1.36%) |
May 15, 2017 | 36.17 | 36.23 | 36.12 | 36.23 | 4,069 | +0.40(+1.11%) |
May 12, 2017 | 35.68 | 35.83 | 35.67 | 35.83 | 3,022 | +0.32(+0.89%) |
May 11, 2017 | 35.25 | 35.52 | 35.24 | 35.52 | 3,814 | -0.42(-1.16%) |
May 10, 2017 | 35.93 | 35.93 | 35.93 | 35.93 | 307 | +0.44(+1.24%) |
May 09, 2017 | 36.04 | 36.04 | 35.48 | 35.49 | 11,232 | -0.20(-0.55%) |
May 08, 2017 | 36.10 | 36.10 | 35.69 | 35.69 | 2,062 | +0.03(+0.07%) |
May 05, 2017 | 35.67 | 35.67 | 35.67 | 35.67 | 461 | +0.57(+1.64%) |
May 04, 2017 | 35.09 | 35.09 | 35.09 | 35.09 | 840 | +0.24(+0.68%) |
May 03, 2017 | 34.87 | 34.89 | 34.84 | 34.85 | 1,554 | +0.47(+1.37%) |
Apr 28, 2017 | 34.38 | 280 | -0.06(-0.17%) | |||
Apr 27, 2017 | 34.44 | 34.44 | 34.44 | 34.44 | 504 | -0.27(-0.78%) |
Apr 26, 2017 | 34.71 | 34.71 | 34.71 | 34.71 | 554 | +0.06(+0.18%) |
Apr 25, 2017 | 34.37 | 34.65 | 34.37 | 34.65 | 1,569 | +0.54(+1.58%) |
Apr 24, 2017 | 33.80 | 34.15 | 33.80 | 34.11 | 3,940 | +1.66(+5.10%) |
Apr 21, 2017 | 32.40 | 32.45 | 32.40 | 32.45 | 1,653 | -0.04(-0.12%) |
Apr 20, 2017 | 32.27 | 32.51 | 32.27 | 32.49 | 44,392 | +0.61(+1.93%) |
Apr 19, 2017 | 32.06 | 32.06 | 31.88 | 31.88 | 1,295 | -0.26(-0.82%) |
Apr 18, 2017 | 32.12 | 32.14 | 32.12 | 32.14 | 615 | -0.39(-1.21%) |
Apr 17, 2017 | 32.38 | 32.53 | 32.36 | 32.53 | 50,487 | +0.28(+0.88%) |
Apr 13, 2017 | 32.59 | 32.59 | 32.25 | 32.25 | 2,438 | -0.07(-0.22%) |
Apr 12, 2017 | 32.34 | 32.37 | 32.32 | 32.32 | 4,599 | -0.02(-0.07%) |
Apr 10, 2017 | 32.35 | 32.35 | 32.35 | 0 | -0.09(-0.28%) | |
Apr 07, 2017 | 32.55 | 32.55 | 32.35 | 32.44 | 6,282 | +0.02(+0.05%) |
Apr 06, 2017 | 32.36 | 32.45 | 32.30 | 32.42 | 33,202 | -0.01(-0.03%) |
Apr 05, 2017 | 32.94 | 32.94 | 32.43 | 32.43 | 2,154 | -0.23(-0.70%) |
Apr 04, 2017 | 32.72 | 32.72 | 32.48 | 32.66 | 2,582 | +0.20(+0.63%) |
Apr 03, 2017 | 32.95 | 32.95 | 32.45 | 32.45 | 10,004 | -0.39(-1.20%) |
Mar 31, 2017 | 32.92 | 32.95 | 32.85 | 32.85 | 3,749 | -0.18(-0.53%) |
Mar 29, 2017 | 33.02 | 187 | -0.13(-0.38%) | |||
Mar 28, 2017 | 33.95 | 33.95 | 33.04 | 33.15 | 3,967 | +0.29(+0.87%) |
Mar 27, 2017 | 32.86 | 32.86 | 32.86 | 32.86 | 2,244 | +0.09(+0.27%) |
Mar 24, 2017 | 32.76 | 32.77 | 32.76 | 32.77 | 1,311 | +0.28(+0.85%) |
Mar 23, 2017 | 32.57 | 32.57 | 32.50 | 32.50 | 846 | +0.07(+0.22%) |
Mar 22, 2017 | 32.25 | 32.43 | 32.25 | 32.43 | 8,711 | -0.06(-0.18%) |
Mar 21, 2017 | 32.58 | 32.63 | 32.49 | 32.49 | 4,672 | -0.37(-1.13%) |
Mar 20, 2017 | 32.86 | 32.86 | 32.86 | 32.86 | 729 | +0.00(+0.01%) |
Mar 17, 2017 | 32.87 | 32.87 | 32.85 | 32.85 | 1,606 | +0.17(+0.51%) |
Mar 16, 2017 | 32.66 | 32.69 | 32.61 | 32.69 | 4,759 | +0.40(+1.23%) |
Mar 15, 2017 | 31.90 | 32.29 | 31.71 | 32.29 | 3,343 | +0.83(+2.64%) |
Mar 14, 2017 | 31.75 | 31.75 | 31.45 | 31.46 | 20,824 | -0.46(-1.43%) |
Mar 13, 2017 | 31.84 | 31.92 | 31.83 | 31.92 | 10,213 | +0.26(+0.81%) |
Mar 10, 2017 | 31.53 | 31.66 | 31.53 | 31.66 | 4,328 | +0.62(+2.00%) |
Mar 09, 2017 | 31.06 | 31.07 | 31.04 | 31.04 | 2,093 | +0.23(+0.75%) |
Mar 08, 2017 | 30.81 | 30.83 | 30.80 | 30.81 | 2,939 | -0.26(-0.83%) |
Mar 07, 2017 | 31.00 | 31.13 | 31.00 | 31.07 | 5,119 | -0.17(-0.55%) |
Mar 06, 2017 | 31.18 | 31.27 | 31.18 | 31.24 | 1,991 | -0.30(-0.94%) |
Mar 03, 2017 | 31.30 | 31.54 | 31.30 | 31.54 | 3,435 | -0.09(-0.28%) |
Mar 01, 2017 | 31.62 | 86 | +0.72(+2.34%) | |||
Feb 28, 2017 | 30.95 | 30.95 | 30.90 | 30.90 | 5,540 | +0.05(+0.16%) |
Feb 24, 2017 | 30.85 | 123 | -0.46(-1.46%) | |||
Feb 22, 2017 | 31.31 | 31.31 | 31.31 | 0 | +0.13(+0.42%) | |
Feb 21, 2017 | 31.18 | 31.18 | 31.17 | 31.18 | 16,056 | +0.21(+0.68%) |
Feb 17, 2017 | 30.97 | 30.97 | 30.97 | 0 | -0.21(-0.69%) | |
Feb 16, 2017 | 31.48 | 31.48 | 31.17 | 31.18 | 8,049 | +0.09(+0.29%) |
Feb 15, 2017 | 30.96 | 31.10 | 30.95 | 31.09 | 4,525 | +0.28(+0.89%) |
Feb 14, 2017 | 30.65 | 30.83 | 30.65 | 30.82 | 3,890 | -0.20(-0.63%) |
Feb 13, 2017 | 31.02 | 31.06 | 30.92 | 31.01 | 2,982 | +0.27(+0.89%) |
Feb 10, 2017 | 30.72 | 30.74 | 30.72 | 30.74 | 2,724 | +0.16(+0.53%) |
Feb 09, 2017 | 30.57 | 30.59 | 30.57 | 30.58 | 1,957 | +0.20(+0.67%) |
Feb 08, 2017 | 30.19 | 30.37 | 30.19 | 30.37 | 2,773 | +0.23(+0.78%) |
Feb 06, 2017 | 30.14 | 30.14 | 30.14 | 0 | -0.33(-1.09%) | |
Feb 02, 2017 | 30.47 | 498 | -0.09(-0.29%) | |||
Feb 01, 2017 | 30.52 | 30.56 | 30.37 | 30.56 | 45,229 | +0.32(+1.05%) |
Jan 31, 2017 | 30.09 | 30.28 | 30.09 | 30.24 | 6,812 | +0.05(+0.17%) |
Jan 30, 2017 | 29.89 | 30.19 | 29.89 | 30.19 | 3,056 | -0.35(-1.15%) |
Jan 27, 2017 | 30.52 | 30.54 | 30.51 | 30.54 | 21,892 | -0.17(-0.55%) |
Jan 26, 2017 | 30.88 | 30.88 | 30.65 | 30.71 | 6,467 | -0.23(-0.76%) |
Jan 25, 2017 | 30.68 | 30.95 | 30.68 | 30.95 | 6,162 | +0.61(+2.00%) |
Jan 24, 2017 | 30.15 | 30.36 | 30.13 | 30.34 | 6,522 | +0.29(+0.98%) |
Jan 23, 2017 | 29.87 | 30.04 | 29.86 | 30.04 | 4,916 | +0.24(+0.81%) |
Jan 18, 2017 | 29.80 | 153 | -0.12(-0.41%) | |||
Jan 17, 2017 | 29.93 | 29.93 | 29.92 | 29.93 | 23,576 | -0.21(-0.71%) |
Jan 13, 2017 | 30.14 | 30.14 | 30.14 | 0 | +0.14(+0.47%) | |
Jan 12, 2017 | 29.90 | 30.00 | 29.90 | 30.00 | 969 | +0.11(+0.37%) |
Jan 11, 2017 | 29.56 | 29.90 | 29.56 | 29.89 | 3,386 | +0.27(+0.90%) |
Jan 10, 2017 | 29.62 | 29.62 | 29.62 | 29.62 | 461 | +0.03(+0.09%) |
Jan 09, 2017 | 29.39 | 29.61 | 29.39 | 29.60 | 4,438 | -0.06(-0.21%) |
Jan 06, 2017 | 29.60 | 29.75 | 29.60 | 29.66 | 5,891 | -0.26(-0.88%) |
Jan 05, 2017 | 29.71 | 29.93 | 29.71 | 29.92 | 5,233 | +0.50(+1.70%) |
Jan 04, 2017 | 29.20 | 29.43 | 29.05 | 29.42 | 12,288 | +0.68(+2.36%) |
Jan 03, 2017 | 28.59 | 28.74 | 28.53 | 28.74 | 17,965 | +0.35(+1.25%) |
Dec 30, 2016 | 28.39 | 28.39 | 28.39 | 0 | +0.15(+0.54%) | |
Dec 29, 2016 | 28.18 | 28.27 | 28.18 | 28.24 | 27,615 | +0.16(+0.58%) |
Dec 28, 2016 | 28.19 | 28.19 | 28.06 | 28.07 | 19,147 | -0.24(-0.85%) |
Dec 27, 2016 | 28.31 | 28.31 | 28.31 | 28.31 | 923 | -0.06(-0.22%) |
Dec 23, 2016 | 28.38 | 28.38 | 28.38 | 0 | +0.10(+0.37%) | |
Dec 22, 2016 | 28.29 | 28.29 | 28.27 | 28.27 | 1,262 | -0.11(-0.39%) |
Dec 21, 2016 | 28.29 | 28.39 | 28.29 | 28.38 | 14,640 | +0.05(+0.17%) |
Dec 20, 2016 | 28.33 | 28.33 | 28.33 | 28.33 | 1,339 | +0.15(+0.53%) |
Dec 19, 2016 | 28.29 | 28.37 | 28.18 | 28.18 | 2,207 | -0.06(-0.22%) |
Dec 16, 2016 | 28.22 | 28.25 | 28.22 | 28.25 | 16,305 | +0.03(+0.10%) |
Dec 15, 2016 | 28.13 | 28.24 | 28.13 | 28.22 | 17,478 | -0.05(-0.19%) |
Dec 14, 2016 | 28.82 | 28.82 | 28.27 | 28.27 | 2,428 | -1.00(-3.43%) |
Dec 13, 2016 | 29.24 | 29.32 | 29.20 | 29.28 | 3,041 | +0.64(+2.23%) |
Dec 12, 2016 | 28.64 | 28.64 | 28.64 | 28.64 | 307 | +0.00(+0.01%) |
Dec 08, 2016 | 28.63 | 212 | +0.09(+0.33%) | |||
Dec 07, 2016 | 28.14 | 28.54 | 28.14 | 28.54 | 16,890 | +0.73(+2.63%) |
Dec 06, 2016 | 27.74 | 27.81 | 27.74 | 27.81 | 7,778 | +0.34(+1.23%) |
Dec 05, 2016 | 27.32 | 27.48 | 27.32 | 27.47 | 4,352 | +0.49(+1.83%) |
Dec 02, 2016 | 26.97 | 26.98 | 26.97 | 26.98 | 5,168 | +0.22(+0.83%) |
Dec 01, 2016 | 26.82 | 26.82 | 26.76 | 26.76 | 1,391 | -0.25(-0.93%) |
Nov 30, 2016 | 27.12 | 27.12 | 26.93 | 27.01 | 11,405 | -0.06(-0.23%) |
Nov 29, 2016 | 26.77 | 27.13 | 26.74 | 27.07 | 3,146 | +0.32(+1.20%) |
Nov 28, 2016 | 26.83 | 26.87 | 26.74 | 26.75 | 4,463 | -0.28(-1.03%) |
Nov 22, 2016 | 27.03 | 27.03 | 27.03 | 0 | +0.15(+0.56%) | |
Nov 21, 2016 | 26.88 | 26.88 | 26.88 | 26.88 | 307 | +0.44(+1.67%) |
Nov 18, 2016 | 26.40 | 26.45 | 26.39 | 26.44 | 22,905 | -0.21(-0.80%) |
Nov 16, 2016 | 26.65 | 55 | -0.27(-0.99%) | |||
Nov 15, 2016 | 26.80 | 26.92 | 26.80 | 26.92 | 3,078 | -0.04(-0.16%) |
Nov 14, 2016 | 26.85 | 26.96 | 26.75 | 26.96 | 13,061 | -0.31(-1.12%) |
Nov 11, 2016 | 27.26 | 27.28 | 27.21 | 27.26 | 1,994 | -0.33(-1.21%) |
Nov 10, 2016 | 27.49 | 27.76 | 27.33 | 27.60 | 7,464 | -0.19(-0.68%) |
Nov 09, 2016 | 27.95 | 27.33 | 27.79 | 5,824 | +0.06(+0.20%) | |
Nov 08, 2016 | 27.69 | 27.73 | 27.69 | 27.73 | 1,342 | +0.16(+0.59%) |
Nov 07, 2016 | 27.40 | 27.57 | 27.40 | 27.57 | 10,358 | +0.65(+2.43%) |
Nov 04, 2016 | 26.96 | 27.07 | 26.92 | 26.92 | 2,204 | -0.44(-1.60%) |
Nov 03, 2016 | 27.40 | 27.42 | 27.36 | 27.36 | 13,409 | -0.09(-0.32%) |
Nov 02, 2016 | 27.71 | 27.73 | 27.44 | 27.44 | 5,614 | -0.40(-1.42%) |
Nov 01, 2016 | 27.81 | 27.84 | 27.81 | 27.84 | 997 | -0.19(-0.70%) |
Oct 31, 2016 | 28.02 | 28.03 | 28.02 | 28.03 | 9,542 | +0.03(+0.09%) |
Oct 28, 2016 | 28.09 | 28.10 | 28.01 | 28.01 | 14,560 | -0.05(-0.17%) |
Oct 27, 2016 | 28.06 | 28.06 | 28.06 | 28.06 | 532 | +0.03(+0.09%) |
Oct 26, 2016 | 28.26 | 28.26 | 28.02 | 28.03 | 4,066 | -0.36(-1.27%) |
Oct 24, 2016 | 28.39 | 28.39 | 28.39 | 28.39 | 541 | -0.21(-0.73%) |
Oct 20, 2016 | 28.59 | 28.60 | 28.59 | 28.60 | 169 | +0.25(+0.87%) |
Oct 18, 2016 | 28.40 | 28.36 | 28.36 | 28.36 | 2,154 | +0.65(+2.33%) |
Oct 17, 2016 | 27.68 | 27.71 | 27.68 | 27.71 | 920 | -0.21(-0.77%) |
Oct 14, 2016 | 27.98 | 27.98 | 27.92 | 27.92 | 1,539 | +0.07(+0.26%) |
Oct 13, 2016 | 27.36 | 27.85 | 27.36 | 27.85 | 911 | -0.17(-0.62%) |
Oct 12, 2016 | 27.99 | 28.06 | 27.98 | 28.03 | 2,524 | -0.44(-1.55%) |
Oct 11, 2016 | 28.47 | 28.47 | 28.47 | 28.47 | 951 | -0.48(-1.67%) |
Oct 10, 2016 | 28.94 | 28.95 | 28.94 | 28.95 | 1,022 | +0.11(+0.39%) |
Oct 07, 2016 | 28.84 | 28.84 | 28.84 | 28.84 | 418 | -0.20(-0.68%) |
Oct 06, 2016 | 29.04 | 29.04 | 29.04 | 29.04 | 409 | -0.40(-1.37%) |
Oct 05, 2016 | 29.40 | 29.45 | 29.40 | 29.44 | 4,922 | +0.26(+0.88%) |
Oct 04, 2016 | 29.55 | 29.55 | 29.19 | 29.19 | 1,228 | +0.02(+0.07%) |
Oct 03, 2016 | 29.09 | 29.17 | 29.09 | 29.17 | 1,080 | -0.29(-0.98%) |
Sep 30, 2016 | 29.46 | 29.46 | 29.45 | 29.45 | 1,471 | +0.42(+1.45%) |
Sep 29, 2016 | 29.60 | 29.60 | 29.03 | 29.03 | 621 | -0.60(-2.03%) |
Sep 28, 2016 | 29.27 | 29.63 | 29.27 | 29.63 | 6,125 | +0.48(+1.65%) |
Sep 27, 2016 | 29.01 | 29.15 | 29.01 | 29.15 | 2,992 | +0.17(+0.59%) |
Sep 26, 2016 | 28.92 | 28.98 | 28.92 | 28.98 | 5,350 | -1.13(-3.75%) |
Sep 22, 2016 | 30.32 | 30.37 | 30.11 | 30.11 | 169 | +0.81(+2.77%) |
Sep 21, 2016 | 29.02 | 29.30 | 29.02 | 29.30 | 1,459 | +0.66(+2.29%) |
Sep 20, 2016 | 28.64 | 28.64 | 28.64 | 28.64 | 390 | +0.54(+1.92%) |
Sep 19, 2016 | 28.41 | 28.41 | 28.10 | 28.10 | 1,773 | +0.32(+1.17%) |
Sep 16, 2016 | 27.77 | 27.78 | 27.77 | 27.78 | 1,009 | -0.80(-2.80%) |
Sep 15, 2016 | 28.20 | 28.58 | 28.20 | 28.58 | 923 | +0.48(+1.72%) |
Sep 14, 2016 | 28.06 | 28.17 | 28.06 | 28.09 | 1,539 | -0.06(-0.20%) |
Sep 13, 2016 | 28.41 | 28.41 | 27.92 | 28.15 | 4,309 | -0.72(-2.51%) |
Sep 12, 2016 | 29.03 | 29.03 | 28.87 | 28.87 | 1,853 | -0.23(-0.79%) |
Sep 09, 2016 | 29.30 | 29.30 | 29.10 | 29.10 | 1,680 | -0.92(-3.07%) |
Sep 08, 2016 | 30.08 | 30.09 | 30.00 | 30.03 | 3,743 | -0.17(-0.55%) |
Sep 07, 2016 | 30.23 | 30.23 | 30.17 | 30.19 | 13,544 | +0.02(+0.08%) |
Sep 06, 2016 | 29.82 | 30.17 | 29.82 | 30.17 | 102,344 | +0.46(+1.54%) |
Sep 02, 2016 | 29.60 | 29.71 | 29.71 | 29.71 | 13,236 | +1.08(+3.76%) |
Aug 31, 2016 | 28.63 | 28.64 | 28.62 | 28.63 | 289 | -0.37(-1.27%) |
Aug 30, 2016 | 28.97 | 29.00 | 28.97 | 29.00 | 2,179 | +0.32(+1.13%) |
Aug 26, 2016 | 29.33 | 29.43 | 28.67 | 28.67 | 123 | -0.36(-1.24%) |
Aug 25, 2016 | 29.07 | 29.07 | 29.04 | 29.04 | 2,154 | -0.32(-1.08%) |
Aug 24, 2016 | 29.50 | 29.50 | 29.35 | 29.35 | 2,739 | -0.11(-0.36%) |
Aug 23, 2016 | 29.63 | 29.69 | 29.44 | 29.46 | 26,836 | +0.26(+0.88%) |
Aug 22, 2016 | 28.92 | 29.20 | 28.92 | 29.20 | 60,735 | +0.03(+0.11%) |
Aug 19, 2016 | 28.85 | 29.17 | 28.85 | 29.17 | 5,393 | -0.40(-1.35%) |
Aug 18, 2016 | 29.25 | 29.57 | 29.25 | 29.57 | 6,544 | +0.24(+0.83%) |
Aug 17, 2016 | 28.99 | 29.34 | 28.99 | 29.33 | 16,595 | -0.03(-0.10%) |
Aug 16, 2016 | 29.38 | 29.38 | 29.36 | 29.36 | 692 | -0.04(-0.12%) |
Aug 15, 2016 | 29.41 | 29.42 | 29.37 | 29.39 | 38,368 | +0.23(+0.79%) |
Aug 12, 2016 | 29.34 | 29.34 | 29.15 | 29.16 | 7,154 | -0.19(-0.65%) |
Aug 11, 2016 | 29.20 | 29.47 | 29.16 | 29.35 | 144,766 | +0.42(+1.46%) |
Aug 10, 2016 | 29.09 | 29.10 | 28.90 | 28.93 | 250,842 | +0.20(+0.70%) |
Aug 09, 2016 | 28.61 | 28.89 | 28.56 | 28.73 | 3,234,436 | +0.43(+1.52%) |
Aug 08, 2016 | 28.29 | 28.33 | 28.22 | 28.30 | 65,725 | +0.15(+0.53%) |
Aug 05, 2016 | 28.00 | 28.19 | 27.97 | 28.15 | 99,389 | +0.22(+0.79%) |
Aug 04, 2016 | 27.70 | 27.94 | 27.69 | 27.93 | 157,452 | +0.34(+1.25%) |
Aug 03, 2016 | 27.34 | 27.59 | 27.31 | 27.59 | 216,245 | -0.22(-0.79%) |
Aug 02, 2016 | 27.98 | 27.99 | 27.60 | 27.81 | 206,028 | -0.29(-1.04%) |
Aug 01, 2016 | 28.20 | 28.40 | 28.04 | 28.10 | 168,457 | -0.35(-1.22%) |
Jul 29, 2016 | 28.34 | 28.56 | 28.15 | 28.45 | 193,881 | +0.61(+2.21%) |
Jul 28, 2016 | 28.05 | 28.05 | 27.56 | 27.83 | 131,443 | +0.01(+0.05%) |
Jul 27, 2016 | 27.96 | 28.00 | 27.53 | 27.82 | 118,053 | +0.11(+0.41%) |
Jul 26, 2016 | 27.68 | 27.83 | 27.60 | 27.71 | 12,251 | +0.28(+1.02%) |
Jul 25, 2016 | 27.49 | 27.50 | 27.43 | 27.43 | 14,742 | -0.07(-0.27%) |
Jul 22, 2016 | 27.45 | 27.60 | 27.45 | 27.50 | 18,349 | +0.10(+0.37%) |
Jul 21, 2016 | 27.62 | 27.62 | 27.36 | 27.40 | 64,687 | -0.21(-0.75%) |
Jul 20, 2016 | 27.45 | 27.63 | 27.45 | 27.61 | 12,362 | +0.48(+1.77%) |
Jul 19, 2016 | 27.16 | 27.16 | 27.04 | 27.13 | 22,416 | -0.48(-1.73%) |
Jul 18, 2016 | 27.40 | 27.65 | 27.40 | 27.60 | 21,782 | +0.16(+0.57%) |
Jul 15, 2016 | 27.50 | 27.53 | 27.36 | 27.45 | 11,891 | -0.33(-1.19%) |
Jul 14, 2016 | 27.77 | 27.86 | 27.71 | 27.78 | 36,733 | +0.45(+1.66%) |
Jul 13, 2016 | 27.51 | 27.52 | 27.24 | 27.32 | 19,393 | -0.21(-0.78%) |
Jul 12, 2016 | 27.39 | 27.54 | 27.33 | 27.54 | 6,572 | +0.80(+3.00%) |
Jul 11, 2016 | 26.41 | 26.79 | 26.41 | 26.74 | 35,197 | +0.85(+3.28%) |
Jul 08, 2016 | 25.70 | 25.89 | 25.09 | 25.89 | 145,964 | +0.79(+3.16%) |
Jul 07, 2016 | 25.45 | 25.54 | 24.93 | 25.09 | 123,289 | -0.16(-0.63%) |
Jul 06, 2016 | 24.72 | 25.25 | 24.52 | 25.25 | 49,480 | -0.06(-0.22%) |
Jul 05, 2016 | 25.67 | 25.67 | 25.31 | 25.31 | 13,202 | -1.19(-4.49%) |