Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.27 | 37.27 | 37.18 | 37.23 | 86,099 | -0.04(-0.10%) |
Apr 27, 2017 | 37.11 | 37.34 | 37.11 | 37.27 | 94,600 | +0.15(+0.39%) |
Apr 26, 2017 | 37.03 | 37.24 | 36.99 | 37.12 | 138,670 | +0.17(+0.45%) |
Apr 25, 2017 | 36.94 | 37.05 | 36.90 | 36.96 | 83,509 | +0.11(+0.29%) |
Apr 24, 2017 | 36.94 | 36.94 | 36.79 | 36.85 | 83,987 | +0.27(+0.74%) |
Apr 21, 2017 | 36.66 | 36.69 | 36.49 | 36.58 | 105,505 | -0.09(-0.24%) |
Apr 20, 2017 | 36.35 | 36.71 | 36.30 | 36.66 | 115,477 | +0.45(+1.23%) |
Apr 19, 2017 | 36.28 | 36.41 | 36.19 | 36.22 | 131,274 | +0.05(+0.13%) |
Apr 18, 2017 | 36.18 | 36.26 | 36.00 | 36.17 | 84,984 | -0.17(-0.45%) |
Apr 17, 2017 | 36.17 | 36.36 | 36.11 | 36.33 | 77,263 | +0.19(+0.54%) |
Apr 13, 2017 | 36.24 | 36.38 | 36.14 | 36.14 | 64,434 | -0.16(-0.43%) |
Apr 12, 2017 | 36.42 | 36.44 | 36.22 | 36.30 | 108,629 | -0.18(-0.51%) |
Apr 11, 2017 | 36.42 | 36.48 | 36.25 | 36.48 | 53,467 | +0.01(+0.03%) |
Apr 10, 2017 | 36.43 | 36.62 | 36.37 | 36.47 | 119,068 | +0.08(+0.21%) |
Apr 07, 2017 | 36.35 | 36.43 | 36.28 | 36.39 | 52,200 | -0.02(-0.05%) |
Apr 06, 2017 | 36.32 | 36.45 | 36.23 | 36.41 | 105,720 | +0.18(+0.51%) |
Apr 05, 2017 | 36.44 | 36.63 | 36.20 | 36.23 | 131,558 | -0.12(-0.32%) |
Apr 04, 2017 | 36.34 | 36.37 | 36.24 | 36.34 | 163,579 | -0.01(-0.03%) |
Apr 03, 2017 | 36.54 | 36.58 | 36.20 | 36.35 | 106,095 | -0.13(-0.35%) |
Mar 31, 2017 | 36.41 | 36.60 | 36.41 | 36.48 | 95,361 | -0.02(-0.05%) |
Mar 30, 2017 | 36.43 | 36.50 | 36.36 | 36.50 | 405,346 | +0.05(+0.13%) |
Mar 29, 2017 | 36.36 | 36.46 | 36.31 | 36.45 | 93,748 | +0.06(+0.16%) |
Mar 28, 2017 | 36.16 | 36.44 | 36.12 | 36.39 | 100,937 | +0.23(+0.65%) |
Mar 27, 2017 | 35.79 | 36.19 | 35.79 | 36.16 | 118,362 | +0.06(+0.16%) |
Mar 24, 2017 | 36.08 | 36.24 | 35.98 | 36.10 | 77,079 | +0.02(+0.05%) |
Mar 23, 2017 | 36.07 | 36.29 | 36.02 | 36.08 | 178,263 | +0.00(+0.00%) |
Mar 22, 2017 | 36.07 | 36.12 | 35.92 | 36.08 | 103,478 | -0.01(-0.03%) |
Mar 21, 2017 | 36.65 | 36.68 | 36.04 | 36.09 | 159,896 | -0.48(-1.30%) |
Mar 20, 2017 | 36.71 | 36.71 | 36.49 | 36.57 | 140,035 | -0.14(-0.37%) |
Mar 17, 2017 | 36.84 | 36.84 | 36.70 | 36.70 | 183,315 | -0.12(-0.32%) |
Mar 16, 2017 | 36.93 | 36.93 | 36.75 | 36.82 | 116,996 | -0.08(-0.21%) |
Mar 15, 2017 | 36.69 | 37.00 | 36.66 | 36.90 | 124,212 | +0.24(+0.66%) |
Mar 14, 2017 | 36.72 | 36.72 | 36.53 | 36.65 | 92,012 | -0.15(-0.40%) |
Mar 13, 2017 | 36.86 | 36.88 | 36.72 | 36.80 | 108,494 | -0.02(-0.05%) |
Mar 10, 2017 | 36.86 | 36.90 | 36.70 | 36.82 | 101,961 | +0.09(+0.24%) |
Mar 09, 2017 | 36.71 | 36.78 | 36.56 | 36.73 | 75,171 | +0.04(+0.11%) |
Mar 08, 2017 | 36.68 | 36.81 | 36.67 | 36.69 | 99,462 | +0.08(+0.21%) |
Mar 07, 2017 | 36.72 | 36.72 | 36.57 | 36.62 | 143,949 | -0.19(-0.53%) |
Mar 06, 2017 | 36.87 | 36.91 | 36.67 | 36.81 | 158,337 | -0.18(-0.50%) |
Mar 03, 2017 | 36.91 | 37.03 | 36.84 | 36.99 | 238,785 | +0.06(+0.17%) |
Mar 02, 2017 | 37.11 | 37.11 | 36.91 | 36.93 | 114,378 | -0.22(-0.59%) |
Mar 01, 2017 | 36.99 | 37.24 | 36.99 | 37.15 | 151,998 | +0.53(+1.46%) |
Feb 28, 2017 | 36.71 | 36.74 | 36.57 | 36.62 | 104,389 | -0.14(-0.37%) |
Feb 27, 2017 | 36.64 | 36.78 | 36.63 | 36.75 | 116,182 | +0.09(+0.24%) |
Feb 24, 2017 | 36.47 | 36.66 | 36.44 | 36.66 | 102,246 | +0.06(+0.16%) |
Feb 23, 2017 | 36.73 | 36.73 | 36.55 | 36.61 | 301,250 | -0.06(-0.16%) |
Feb 22, 2017 | 36.65 | 36.72 | 36.63 | 36.66 | 178,257 | +0.01(+0.03%) |
Feb 21, 2017 | 36.62 | 36.72 | 36.56 | 36.65 | 214,292 | +0.12(+0.32%) |
Feb 17, 2017 | 36.54 | 36.54 | 36.54 | 0 | +0.17(+0.48%) | |
Feb 16, 2017 | 36.43 | 36.49 | 36.26 | 36.36 | 280,855 | -0.05(-0.13%) |
Feb 15, 2017 | 36.13 | 36.45 | 36.09 | 36.41 | 144,178 | +0.25(+0.70%) |
Feb 14, 2017 | 35.84 | 36.16 | 35.83 | 36.16 | 138,306 | +0.35(+0.98%) |
Feb 13, 2017 | 35.73 | 35.92 | 35.73 | 35.81 | 286,839 | +0.15(+0.43%) |
Feb 10, 2017 | 35.50 | 35.71 | 35.50 | 35.66 | 207,536 | +0.22(+0.61%) |
Feb 09, 2017 | 35.30 | 35.51 | 35.30 | 35.44 | 194,451 | +0.19(+0.55%) |
Feb 08, 2017 | 35.19 | 35.26 | 35.07 | 35.25 | 109,855 | -0.02(-0.06%) |
Feb 07, 2017 | 35.33 | 35.42 | 35.23 | 35.26 | 117,214 | +0.08(+0.22%) |
Feb 06, 2017 | 35.15 | 35.27 | 35.13 | 35.19 | 64,124 | -0.05(-0.14%) |
Feb 03, 2017 | 35.16 | 35.25 | 35.06 | 35.24 | 103,563 | +0.28(+0.81%) |
Feb 02, 2017 | 34.95 | 34.96 | 34.81 | 34.95 | 81,895 | +0.05(+0.14%) |
Feb 01, 2017 | 34.92 | 34.99 | 34.73 | 34.91 | 118,611 | +0.09(+0.24%) |
Jan 31, 2017 | 34.57 | 34.84 | 34.54 | 34.82 | 83,889 | +0.13(+0.37%) |
Jan 30, 2017 | 34.76 | 34.76 | 34.47 | 34.69 | 164,197 | -0.15(-0.42%) |
Jan 27, 2017 | 34.93 | 34.93 | 34.75 | 34.84 | 107,363 | -0.07(-0.19%) |
Jan 26, 2017 | 35.07 | 35.12 | 34.90 | 34.91 | 95,070 | -0.26(-0.75%) |
Jan 25, 2017 | 35.01 | 35.19 | 34.99 | 35.17 | 173,289 | +0.30(+0.86%) |
Jan 24, 2017 | 34.73 | 34.93 | 34.61 | 34.87 | 128,140 | +0.17(+0.50%) |
Jan 23, 2017 | 34.68 | 34.74 | 34.56 | 34.69 | 92,144 | -0.01(-0.03%) |
Jan 20, 2017 | 34.82 | 34.83 | 34.59 | 34.70 | 75,233 | -0.13(-0.36%) |
Jan 19, 2017 | 34.99 | 34.99 | 34.75 | 34.83 | 99,548 | -0.05(-0.14%) |
Jan 18, 2017 | 34.81 | 34.88 | 34.75 | 34.88 | 80,389 | +0.08(+0.22%) |
Jan 17, 2017 | 34.86 | 34.88 | 34.72 | 34.80 | 104,174 | -0.16(-0.44%) |
Jan 13, 2017 | 34.95 | 34.95 | 34.95 | 0 | +0.07(+0.19%) | |
Jan 12, 2017 | 34.74 | 34.89 | 34.59 | 34.89 | 150,279 | +0.08(+0.24%) |
Jan 11, 2017 | 34.87 | 34.94 | 34.56 | 34.80 | 354,936 | -0.07(-0.21%) |
Jan 10, 2017 | 34.84 | 35.00 | 34.82 | 34.88 | 135,342 | +0.07(+0.20%) |
Jan 09, 2017 | 34.88 | 34.88 | 34.74 | 34.81 | 114,069 | -0.06(-0.17%) |
Jan 06, 2017 | 34.75 | 34.92 | 34.65 | 34.87 | 119,400 | +0.19(+0.56%) |
Jan 05, 2017 | 34.65 | 34.68 | 34.51 | 34.67 | 117,111 | -0.01(-0.03%) |
Jan 04, 2017 | 34.40 | 34.72 | 34.40 | 34.68 | 227,966 | +0.35(+1.02%) |
Jan 03, 2017 | 34.10 | 34.39 | 34.10 | 34.33 | 147,769 | +0.48(+1.41%) |
Dec 30, 2016 | 33.86 | 33.86 | 33.86 | 0 | -0.12(-0.34%) | |
Dec 29, 2016 | 34.01 | 34.09 | 33.92 | 33.97 | 118,766 | -0.03(-0.09%) |
Dec 28, 2016 | 34.27 | 34.28 | 33.97 | 34.00 | 101,264 | -0.20(-0.60%) |
Dec 27, 2016 | 34.20 | 34.33 | 34.20 | 34.21 | 94,217 | +0.10(+0.28%) |
Dec 23, 2016 | 34.11 | 34.11 | 34.11 | 0 | +0.08(+0.23%) | |
Dec 22, 2016 | 34.15 | 34.15 | 33.93 | 34.03 | 95,739 | -0.12(-0.34%) |
Dec 21, 2016 | 34.20 | 34.22 | 34.12 | 34.15 | 275,378 | -0.07(-0.20%) |
Dec 20, 2016 | 34.16 | 34.24 | 34.11 | 34.22 | 93,018 | +0.13(+0.37%) |
Dec 19, 2016 | 34.05 | 34.32 | 34.03 | 34.09 | 95,392 | +0.07(+0.21%) |
Dec 16, 2016 | 34.25 | 34.25 | 33.97 | 34.02 | 68,485 | -0.16(-0.46%) |
Dec 15, 2016 | 34.19 | 34.40 | 34.15 | 34.18 | 85,198 | +0.04(+0.12%) |
Dec 14, 2016 | 34.37 | 34.42 | 34.09 | 34.14 | 105,489 | -0.29(-0.84%) |
Dec 13, 2016 | 34.39 | 34.51 | 34.32 | 34.43 | 106,772 | +0.19(+0.56%) |
Dec 12, 2016 | 34.45 | 34.48 | 34.15 | 34.23 | 155,935 | -0.23(-0.67%) |
Dec 09, 2016 | 34.45 | 34.53 | 34.40 | 34.46 | 237,871 | +0.07(+0.20%) |
Dec 08, 2016 | 34.35 | 34.48 | 34.23 | 34.40 | 126,169 | +0.09(+0.25%) |
Dec 07, 2016 | 33.95 | 34.34 | 33.82 | 34.31 | 163,924 | +0.35(+1.02%) |
Dec 06, 2016 | 33.95 | 33.97 | 33.78 | 33.96 | 138,079 | +0.08(+0.24%) |
Dec 05, 2016 | 33.76 | 33.97 | 33.76 | 33.88 | 73,516 | +0.29(+0.87%) |
Dec 02, 2016 | 33.72 | 33.80 | 33.56 | 33.59 | 80,995 | -0.20(-0.60%) |
Dec 01, 2016 | 33.74 | 33.86 | 33.72 | 33.79 | 109,625 | +0.12(+0.34%) |
Nov 30, 2016 | 33.81 | 33.88 | 33.68 | 33.68 | 86,669 | -0.01(-0.03%) |
Nov 29, 2016 | 33.71 | 33.85 | 33.67 | 33.69 | 96,915 | +0.05(+0.14%) |
Nov 28, 2016 | 33.86 | 33.86 | 33.63 | 33.64 | 112,175 | -0.28(-0.82%) |
Nov 25, 2016 | 33.91 | 33.94 | 33.82 | 33.92 | 101,845 | +0.07(+0.20%) |
Nov 23, 2016 | 33.85 | 33.85 | 33.85 | 0 | +0.02(+0.06%) | |
Nov 22, 2016 | 33.75 | 33.84 | 33.64 | 33.83 | 142,701 | +0.15(+0.46%) |
Nov 21, 2016 | 33.56 | 33.72 | 33.56 | 33.68 | 140,411 | +0.19(+0.57%) |
Nov 18, 2016 | 33.65 | 33.65 | 33.48 | 33.48 | 135,058 | -0.11(-0.34%) |
Nov 17, 2016 | 33.37 | 33.61 | 33.37 | 33.60 | 138,659 | +0.27(+0.80%) |
Nov 16, 2016 | 33.38 | 33.47 | 33.28 | 33.33 | 106,569 | -0.21(-0.63%) |
Nov 15, 2016 | 33.52 | 33.54 | 33.26 | 33.54 | 134,760 | +0.08(+0.23%) |
Nov 14, 2016 | 33.51 | 33.70 | 33.38 | 33.47 | 128,021 | +0.10(+0.29%) |
Nov 11, 2016 | 33.29 | 33.43 | 33.16 | 33.37 | 95,875 | -0.02(-0.06%) |
Nov 10, 2016 | 33.23 | 33.71 | 33.23 | 33.39 | 485,385 | +0.37(+1.11%) |
Nov 09, 2016 | 32.25 | 33.11 | 32.25 | 33.02 | 109,907 | +0.85(+2.66%) |
Nov 08, 2016 | 32.13 | 32.33 | 31.96 | 32.17 | 81,831 | -0.03(-0.10%) |
Nov 07, 2016 | 31.88 | 32.24 | 31.88 | 32.20 | 89,441 | +0.80(+2.55%) |
Nov 04, 2016 | 31.46 | 31.68 | 31.40 | 31.40 | 51,687 | -0.05(-0.15%) |
Nov 03, 2016 | 31.67 | 31.77 | 31.39 | 31.45 | 78,138 | -0.18(-0.58%) |
Nov 02, 2016 | 31.68 | 31.74 | 31.53 | 31.63 | 73,725 | -0.14(-0.45%) |
Nov 01, 2016 | 32.00 | 32.02 | 31.58 | 31.77 | 71,879 | -0.16(-0.51%) |
Oct 31, 2016 | 31.93 | 32.02 | 31.87 | 31.94 | 50,393 | +0.08(+0.24%) |
Oct 28, 2016 | 32.00 | 32.14 | 31.74 | 31.86 | 49,771 | -0.45(-1.38%) |
Oct 27, 2016 | 32.58 | 32.58 | 32.31 | 32.31 | 47,151 | -0.14(-0.43%) |
Oct 26, 2016 | 32.40 | 32.59 | 32.37 | 32.45 | 234,117 | -0.01(-0.03%) |
Oct 25, 2016 | 32.50 | 32.58 | 32.41 | 32.46 | 93,287 | -0.15(-0.46%) |
Oct 24, 2016 | 32.64 | 32.71 | 32.57 | 32.61 | 60,262 | +0.10(+0.31%) |
Oct 21, 2016 | 32.31 | 32.59 | 32.26 | 32.50 | 59,195 | +0.05(+0.15%) |
Oct 20, 2016 | 32.25 | 32.51 | 32.24 | 32.46 | 38,748 | +0.22(+0.69%) |
Oct 19, 2016 | 32.14 | 32.30 | 32.14 | 32.24 | 43,362 | +0.13(+0.42%) |
Oct 18, 2016 | 32.05 | 32.16 | 31.98 | 32.10 | 24,606 | +0.30(+0.94%) |
Oct 17, 2016 | 31.96 | 31.98 | 31.78 | 31.80 | 58,475 | -0.17(-0.54%) |
Oct 14, 2016 | 32.14 | 32.18 | 31.91 | 31.98 | 81,909 | +0.03(+0.09%) |
Oct 13, 2016 | 31.84 | 32.05 | 31.54 | 31.95 | 54,271 | -0.16(-0.51%) |
Oct 12, 2016 | 32.09 | 32.25 | 32.06 | 32.11 | 147,670 | -0.01(-0.03%) |
Oct 11, 2016 | 32.46 | 32.46 | 32.00 | 32.12 | 59,415 | -0.46(-1.42%) |
Oct 10, 2016 | 32.62 | 32.71 | 32.55 | 32.58 | 104,915 | +0.09(+0.27%) |
Oct 07, 2016 | 32.58 | 32.62 | 32.32 | 32.49 | 50,435 | -0.10(-0.29%) |
Oct 06, 2016 | 32.61 | 32.64 | 32.48 | 32.59 | 50,529 | -0.06(-0.18%) |
Oct 05, 2016 | 32.53 | 32.73 | 32.53 | 32.65 | 88,819 | +0.13(+0.41%) |
Oct 04, 2016 | 32.62 | 32.69 | 32.43 | 32.51 | 56,181 | -0.08(-0.24%) |
Oct 03, 2016 | 32.58 | 32.62 | 32.46 | 32.59 | 105,648 | -0.13(-0.41%) |
Sep 30, 2016 | 32.49 | 32.79 | 32.45 | 32.73 | 51,034 | +0.36(+1.10%) |
Sep 29, 2016 | 32.64 | 32.73 | 32.31 | 32.37 | 51,809 | -0.33(-1.00%) |
Sep 28, 2016 | 32.61 | 32.72 | 32.50 | 32.70 | 45,278 | +0.11(+0.32%) |
Sep 27, 2016 | 32.39 | 32.59 | 32.39 | 32.59 | 71,940 | +0.22(+0.68%) |
Sep 26, 2016 | 32.59 | 32.65 | 32.37 | 32.37 | 68,519 | -0.37(-1.14%) |
Sep 23, 2016 | 32.86 | 32.86 | 32.72 | 32.74 | 36,780 | -0.14(-0.44%) |
Sep 22, 2016 | 32.82 | 32.94 | 32.82 | 32.89 | 73,230 | +0.23(+0.71%) |
Sep 21, 2016 | 32.38 | 32.67 | 32.29 | 32.66 | 80,839 | +0.33(+1.01%) |
Sep 20, 2016 | 32.49 | 32.51 | 32.29 | 32.33 | 112,898 | +0.01(+0.03%) |
Sep 19, 2016 | 32.44 | 32.51 | 32.21 | 32.32 | 47,805 | +0.01(+0.03%) |
Sep 16, 2016 | 32.33 | 32.35 | 32.22 | 32.31 | 82,627 | -0.14(-0.44%) |
Sep 15, 2016 | 32.17 | 32.52 | 32.07 | 32.46 | 139,331 | +0.20(+0.62%) |
Sep 14, 2016 | 32.39 | 32.50 | 32.23 | 32.26 | 55,249 | -0.10(-0.32%) |
Sep 13, 2016 | 32.60 | 32.60 | 32.25 | 32.36 | 81,305 | -0.46(-1.40%) |
Sep 12, 2016 | 32.17 | 32.86 | 32.15 | 32.82 | 84,634 | +0.42(+1.30%) |
Sep 09, 2016 | 33.00 | 33.00 | 32.40 | 32.40 | 84,022 | -0.81(-2.43%) |
Sep 08, 2016 | 33.25 | 33.31 | 33.15 | 33.21 | 35,766 | -0.06(-0.17%) |
Sep 07, 2016 | 33.19 | 33.33 | 33.18 | 33.26 | 94,806 | +0.06(+0.17%) |
Sep 06, 2016 | 33.25 | 33.26 | 33.07 | 33.21 | 135,786 | -0.01(-0.03%) |
Sep 02, 2016 | 33.26 | 33.22 | 33.22 | 33.22 | 165,276 | +0.05(+0.16%) |
Sep 01, 2016 | 33.24 | 33.28 | 32.98 | 33.16 | 380,748 | -0.11(-0.33%) |
Aug 31, 2016 | 33.35 | 33.35 | 33.09 | 33.27 | 42,268 | -0.10(-0.29%) |
Aug 30, 2016 | 33.31 | 33.44 | 33.28 | 33.37 | 127,253 | +0.03(+0.09%) |
Aug 29, 2016 | 33.24 | 33.45 | 33.24 | 33.34 | 91,101 | +0.08(+0.23%) |
Aug 26, 2016 | 33.31 | 33.48 | 33.09 | 33.26 | 42,640 | +0.07(+0.20%) |
Aug 25, 2016 | 33.30 | 33.36 | 33.12 | 33.20 | 44,391 | -0.11(-0.32%) |
Aug 24, 2016 | 33.56 | 33.61 | 33.23 | 33.30 | 32,970 | -0.23(-0.69%) |
Aug 23, 2016 | 33.50 | 33.63 | 33.50 | 33.53 | 97,884 | +0.15(+0.46%) |
Aug 22, 2016 | 33.25 | 33.40 | 33.25 | 33.38 | 74,200 | +0.03(+0.09%) |
Aug 19, 2016 | 33.18 | 33.37 | 33.17 | 33.35 | 67,676 | -0.01(-0.03%) |
Aug 18, 2016 | 33.35 | 33.44 | 33.28 | 33.36 | 35,306 | -0.03(-0.09%) |
Aug 17, 2016 | 33.37 | 33.40 | 33.21 | 33.39 | 109,857 | +0.04(+0.12%) |
Aug 16, 2016 | 33.49 | 33.50 | 33.35 | 33.35 | 146,202 | -0.19(-0.57%) |
Aug 15, 2016 | 33.45 | 33.58 | 33.40 | 33.54 | 115,191 | +0.15(+0.46%) |
Aug 12, 2016 | 33.39 | 33.41 | 33.31 | 33.39 | 101,539 | -0.09(-0.26%) |
Aug 11, 2016 | 33.35 | 33.51 | 33.30 | 33.47 | 47,906 | +0.24(+0.72%) |
Aug 10, 2016 | 33.34 | 33.38 | 33.18 | 33.23 | 41,260 | -0.09(-0.26%) |
Aug 09, 2016 | 33.40 | 33.45 | 33.29 | 33.32 | 229,693 | -0.04(-0.12%) |
Aug 08, 2016 | 33.42 | 33.50 | 33.32 | 33.36 | 50,667 | +0.01(+0.03%) |
Aug 05, 2016 | 33.15 | 33.40 | 33.15 | 33.35 | 106,921 | +0.37(+1.11%) |
Aug 04, 2016 | 32.96 | 33.03 | 32.88 | 32.98 | 72,364 | +0.02(+0.06%) |
Aug 03, 2016 | 32.75 | 33.00 | 32.72 | 32.97 | 366,924 | +0.18(+0.56%) |
Aug 02, 2016 | 32.87 | 32.87 | 32.58 | 32.78 | 87,299 | -0.12(-0.38%) |
Aug 01, 2016 | 33.04 | 33.10 | 32.85 | 32.91 | 63,533 | -0.11(-0.32%) |
Jul 29, 2016 | 32.97 | 33.04 | 32.73 | 33.01 | 85,739 | -0.07(-0.20%) |
Jul 28, 2016 | 32.92 | 33.14 | 32.86 | 33.08 | 65,801 | +0.09(+0.26%) |
Jul 27, 2016 | 32.98 | 33.07 | 32.86 | 32.99 | 112,837 | +0.04(+0.12%) |
Jul 26, 2016 | 32.83 | 32.96 | 32.75 | 32.96 | 44,453 | +0.08(+0.23%) |
Jul 25, 2016 | 32.96 | 32.96 | 32.79 | 32.88 | 137,745 | -0.07(-0.20%) |
Jul 22, 2016 | 32.83 | 32.97 | 32.74 | 32.95 | 78,052 | +0.13(+0.41%) |
Jul 21, 2016 | 32.89 | 32.97 | 32.72 | 32.81 | 65,257 | -0.04(-0.12%) |
Jul 20, 2016 | 32.63 | 32.88 | 32.58 | 32.85 | 59,927 | +0.32(+0.97%) |
Jul 19, 2016 | 32.57 | 32.61 | 32.47 | 32.54 | 51,434 | -0.10(-0.32%) |
Jul 18, 2016 | 32.53 | 32.68 | 32.50 | 32.64 | 338,970 | +0.12(+0.38%) |
Jul 15, 2016 | 32.66 | 32.66 | 32.42 | 32.51 | 88,450 | -0.05(-0.17%) |
Jul 14, 2016 | 32.57 | 32.63 | 32.51 | 32.57 | 77,502 | +0.23(+0.70%) |
Jul 13, 2016 | 32.38 | 32.38 | 32.20 | 32.34 | 33,083 | +0.04(+0.12%) |
Jul 12, 2016 | 32.11 | 32.34 | 32.11 | 32.30 | 101,388 | +0.34(+1.05%) |
Jul 11, 2016 | 32.00 | 32.09 | 31.95 | 31.97 | 65,478 | +0.10(+0.30%) |
Jul 08, 2016 | 31.47 | 31.91 | 31.26 | 31.87 | 69,290 | +0.62(+1.97%) |
Jul 07, 2016 | 31.24 | 31.39 | 31.14 | 31.26 | 83,287 | +0.07(+0.22%) |
Jul 06, 2016 | 30.91 | 31.25 | 30.77 | 31.19 | 104,926 | +0.14(+0.46%) |
Jul 05, 2016 | 31.35 | 31.35 | 30.89 | 31.04 | 226,903 | -0.50(-1.58%) |
Jul 01, 2016 | 31.25 | 31.54 | 31.54 | 31.54 | 43,816 | +0.30(+0.95%) |
Jun 30, 2016 | 31.06 | 31.24 | 30.85 | 31.25 | 50,165 | +0.32(+1.02%) |
Jun 29, 2016 | 30.58 | 30.99 | 30.55 | 30.93 | 91,018 | +0.62(+2.05%) |
Jun 28, 2016 | 30.13 | 30.33 | 30.08 | 30.31 | 167,119 | +0.52(+1.76%) |
Jun 27, 2016 | 30.37 | 30.37 | 29.67 | 29.79 | 224,092 | -0.90(-2.94%) |
Jun 24, 2016 | 30.98 | 31.29 | 30.64 | 30.69 | 135,943 | -1.40(-4.36%) |
Jun 23, 2016 | 31.91 | 32.11 | 31.84 | 32.09 | 108,088 | +0.48(+1.50%) |
Jun 22, 2016 | 31.59 | 31.83 | 31.57 | 31.61 | 84,863 | +0.02(+0.06%) |
Jun 21, 2016 | 31.74 | 31.74 | 31.52 | 31.59 | 64,698 | -0.10(-0.30%) |
Jun 20, 2016 | 31.76 | 32.00 | 31.66 | 31.69 | 214,662 | +0.25(+0.79%) |
Jun 17, 2016 | 31.58 | 31.59 | 31.37 | 31.44 | 37,212 | -0.15(-0.46%) |
Jun 16, 2016 | 31.41 | 31.61 | 31.15 | 31.58 | 116,860 | +0.02(+0.06%) |
Jun 15, 2016 | 31.72 | 31.83 | 31.55 | 31.56 | 143,323 | -0.12(-0.39%) |
Jun 14, 2016 | 31.80 | 32.00 | 31.54 | 31.69 | 403,448 | -0.22(-0.69%) |
Jun 13, 2016 | 32.06 | 32.24 | 31.91 | 31.91 | 91,231 | +0.49(+1.56%) |
Jun 10, 2016 | 31.66 | 31.71 | 31.31 | 31.42 | 54,149 | -0.49(-1.54%) |
Jun 09, 2016 | 31.95 | 31.99 | 31.75 | 31.91 | 54,342 | -0.13(-0.42%) |
Jun 08, 2016 | 31.86 | 32.06 | 31.86 | 32.04 | 59,580 | +0.24(+0.76%) |
Jun 07, 2016 | 31.94 | 31.98 | 31.80 | 31.80 | 76,705 | -0.29(-0.90%) |
Jun 06, 2016 | 31.94 | 32.14 | 31.92 | 32.09 | 64,051 | +0.21(+0.66%) |
Jun 03, 2016 | 31.95 | 31.96 | 31.61 | 31.88 | 48,353 | -0.19(-0.60%) |
Jun 02, 2016 | 31.86 | 32.07 | 31.79 | 32.07 | 76,870 | +0.15(+0.48%) |
Jun 01, 2016 | 31.79 | 31.95 | 31.57 | 31.92 | 134,581 | -0.00(-0.00%) |
May 31, 2016 | 31.85 | 31.95 | 31.72 | 31.92 | 98,786 | +0.24(+0.76%) |
May 27, 2016 | 31.49 | 31.68 | 31.68 | 31.68 | 41,110 | +0.17(+0.55%) |
May 26, 2016 | 31.64 | 31.64 | 31.42 | 31.51 | 65,896 | -0.14(-0.46%) |
May 25, 2016 | 31.49 | 31.73 | 31.49 | 31.65 | 342,143 | +0.33(+1.04%) |
May 24, 2016 | 30.92 | 31.37 | 30.92 | 31.32 | 50,015 | +0.52(+1.68%) |
May 23, 2016 | 31.00 | 31.00 | 30.79 | 30.80 | 41,661 | -0.06(-0.19%) |
May 20, 2016 | 30.59 | 30.98 | 30.59 | 30.86 | 60,117 | +0.37(+1.20%) |
May 19, 2016 | 30.68 | 30.70 | 30.30 | 30.50 | 113,650 | -0.22(-0.71%) |
May 18, 2016 | 30.40 | 30.85 | 30.40 | 30.72 | 55,044 | +0.25(+0.81%) |
May 17, 2016 | 30.59 | 30.77 | 30.41 | 30.47 | 137,001 | -0.19(-0.63%) |
May 16, 2016 | 30.46 | 30.74 | 30.46 | 30.66 | 63,345 | +0.26(+0.85%) |
May 13, 2016 | 30.50 | 30.67 | 30.33 | 30.40 | 26,323 | -0.12(-0.41%) |
May 12, 2016 | 30.91 | 30.91 | 30.38 | 30.53 | 56,766 | -0.14(-0.47%) |
May 11, 2016 | 31.00 | 31.03 | 30.67 | 30.67 | 114,437 | -0.39(-1.27%) |
May 10, 2016 | 30.78 | 31.08 | 30.78 | 31.06 | 321,120 | +0.46(+1.51%) |
May 09, 2016 | 30.52 | 30.74 | 30.52 | 30.60 | 860,395 | +0.12(+0.41%) |
May 06, 2016 | 30.42 | 30.54 | 30.24 | 30.48 | 1,247,917 | -0.13(-0.44%) |
May 05, 2016 | 30.71 | 30.84 | 30.56 | 30.61 | 32,623 | +0.03(+0.09%) |
May 04, 2016 | 30.67 | 30.76 | 30.48 | 30.58 | 38,267 | -0.26(-0.84%) |
May 03, 2016 | 31.11 | 31.11 | 30.75 | 30.84 | 132,283 | -0.49(-1.56%) |