Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 49.98 | 51.36 | 49.43 | 49.96 | 478,775 | +1.56(+3.23%) |
Apr 27, 2017 | 48.08 | 48.90 | 48.08 | 48.39 | 229,674 | +0.18(+0.38%) |
Apr 26, 2017 | 47.77 | 48.46 | 47.39 | 48.21 | 222,674 | +0.35(+0.74%) |
Apr 25, 2017 | 47.35 | 48.03 | 47.27 | 47.86 | 217,594 | +0.87(+1.86%) |
Apr 24, 2017 | 47.76 | 48.22 | 46.65 | 46.98 | 313,717 | +0.25(+0.53%) |
Apr 21, 2017 | 46.59 | 47.03 | 46.47 | 46.74 | 174,766 | +0.16(+0.35%) |
Apr 20, 2017 | 45.92 | 46.68 | 45.62 | 46.58 | 135,092 | +0.93(+2.03%) |
Apr 19, 2017 | 45.84 | 46.12 | 45.52 | 45.65 | 123,474 | +0.06(+0.14%) |
Apr 18, 2017 | 45.18 | 45.64 | 44.98 | 45.59 | 128,672 | -0.05(-0.12%) |
Apr 17, 2017 | 45.01 | 45.68 | 44.89 | 45.64 | 111,817 | +0.82(+1.83%) |
Apr 13, 2017 | 45.19 | 45.69 | 44.81 | 44.82 | 160,684 | -0.54(-1.18%) |
Apr 12, 2017 | 46.29 | 46.29 | 45.20 | 45.36 | 156,660 | -1.18(-2.54%) |
Apr 11, 2017 | 46.17 | 46.61 | 45.80 | 46.54 | 455,956 | +0.28(+0.61%) |
Apr 10, 2017 | 46.38 | 46.78 | 45.88 | 46.26 | 90,607 | -0.14(-0.29%) |
Apr 07, 2017 | 46.44 | 46.65 | 45.70 | 46.39 | 273,783 | -0.06(-0.14%) |
Apr 06, 2017 | 45.72 | 46.73 | 45.68 | 46.46 | 179,532 | +0.64(+1.39%) |
Apr 05, 2017 | 46.76 | 46.94 | 45.67 | 45.82 | 377,826 | -0.53(-1.14%) |
Apr 04, 2017 | 45.69 | 46.69 | 45.69 | 46.35 | 352,365 | +0.91(+2.00%) |
Apr 03, 2017 | 46.81 | 46.85 | 45.07 | 45.44 | 252,976 | -1.22(-2.61%) |
Mar 31, 2017 | 46.32 | 46.85 | 46.03 | 46.66 | 222,088 | +0.25(+0.55%) |
Mar 30, 2017 | 45.81 | 46.54 | 45.81 | 46.40 | 130,447 | +0.61(+1.33%) |
Mar 29, 2017 | 45.52 | 45.98 | 45.32 | 45.79 | 75,678 | +0.09(+0.20%) |
Mar 28, 2017 | 44.85 | 45.92 | 44.50 | 45.70 | 157,220 | +0.62(+1.37%) |
Mar 27, 2017 | 44.66 | 45.27 | 43.81 | 45.09 | 149,097 | -0.12(-0.26%) |
Mar 24, 2017 | 45.94 | 46.11 | 44.89 | 45.20 | 193,900 | -0.51(-1.11%) |
Mar 23, 2017 | 44.88 | 46.00 | 44.63 | 45.71 | 180,914 | +0.95(+2.11%) |
Mar 22, 2017 | 44.89 | 44.98 | 44.20 | 44.77 | 172,572 | -0.29(-0.65%) |
Mar 21, 2017 | 46.46 | 46.72 | 45.03 | 45.06 | 219,816 | -1.10(-2.38%) |
Mar 20, 2017 | 46.42 | 46.42 | 45.91 | 46.16 | 142,054 | -0.20(-0.43%) |
Mar 17, 2017 | 46.00 | 46.48 | 45.82 | 46.36 | 403,303 | +0.17(+0.37%) |
Mar 16, 2017 | 46.51 | 46.75 | 46.01 | 46.18 | 166,311 | -0.17(-0.37%) |
Mar 15, 2017 | 45.33 | 46.56 | 45.33 | 46.36 | 186,937 | +1.21(+2.68%) |
Mar 14, 2017 | 44.66 | 45.39 | 44.59 | 45.15 | 155,059 | +0.11(+0.24%) |
Mar 13, 2017 | 45.33 | 44.47 | 45.04 | 106,458 | +0.16(+0.36%) | |
Mar 10, 2017 | 45.03 | 45.18 | 44.39 | 44.88 | 125,033 | +0.26(+0.59%) |
Mar 09, 2017 | 45.19 | 45.41 | 44.56 | 44.61 | 165,992 | -0.62(-1.37%) |
Mar 08, 2017 | 45.88 | 46.02 | 45.19 | 45.23 | 90,332 | -0.48(-1.05%) |
Mar 07, 2017 | 45.79 | 46.13 | 45.52 | 45.71 | 110,045 | -0.20(-0.44%) |
Mar 06, 2017 | 45.54 | 46.09 | 44.50 | 45.91 | 110,290 | -0.01(-0.02%) |
Mar 03, 2017 | 46.11 | 46.21 | 45.48 | 45.92 | 141,629 | -0.27(-0.59%) |
Mar 02, 2017 | 47.08 | 47.20 | 46.09 | 46.19 | 121,042 | -0.95(-2.01%) |
Mar 01, 2017 | 46.34 | 47.23 | 46.34 | 47.14 | 202,665 | +1.60(+3.51%) |
Feb 28, 2017 | 46.34 | 46.41 | 45.41 | 45.54 | 258,558 | -0.80(-1.73%) |
Feb 27, 2017 | 45.77 | 46.38 | 45.53 | 46.34 | 211,620 | +0.65(+1.43%) |
Feb 24, 2017 | 45.45 | 45.91 | 45.34 | 45.69 | 146,612 | +0.01(+0.02%) |
Feb 23, 2017 | 45.88 | 46.01 | 45.17 | 45.68 | 196,525 | -0.13(-0.28%) |
Feb 22, 2017 | 45.23 | 45.84 | 44.78 | 45.80 | 151,116 | +0.27(+0.60%) |
Feb 21, 2017 | 45.84 | 46.21 | 45.36 | 45.53 | 305,441 | -0.02(-0.04%) |
Feb 17, 2017 | 45.55 | 45.55 | 45.55 | 0 | +1.78(+4.06%) | |
Feb 16, 2017 | 44.13 | 44.13 | 43.38 | 43.77 | 304,879 | -0.34(-0.76%) |
Feb 15, 2017 | 43.94 | 44.29 | 43.74 | 44.11 | 188,744 | +0.13(+0.29%) |
Feb 14, 2017 | 44.13 | 44.20 | 43.68 | 43.98 | 158,140 | -0.36(-0.82%) |
Feb 13, 2017 | 44.44 | 44.78 | 44.18 | 44.34 | 83,056 | +0.31(+0.70%) |
Feb 10, 2017 | 43.82 | 44.23 | 43.41 | 44.03 | 108,527 | +0.55(+1.27%) |
Feb 09, 2017 | 42.69 | 43.67 | 42.60 | 43.48 | 282,221 | +0.84(+1.98%) |
Feb 08, 2017 | 43.12 | 43.12 | 42.37 | 42.64 | 184,089 | -0.63(-1.45%) |
Feb 07, 2017 | 43.30 | 43.49 | 42.94 | 43.26 | 205,967 | +0.19(+0.44%) |
Feb 06, 2017 | 43.16 | 43.22 | 42.48 | 43.07 | 161,900 | -0.28(-0.65%) |
Feb 03, 2017 | 43.15 | 43.49 | 42.83 | 43.36 | 185,282 | +0.40(+0.93%) |
Feb 02, 2017 | 43.55 | 43.55 | 42.76 | 42.96 | 163,509 | -0.75(-1.72%) |
Feb 01, 2017 | 43.79 | 44.23 | 43.49 | 43.71 | 179,356 | +0.08(+0.19%) |
Jan 31, 2017 | 43.86 | 43.97 | 43.09 | 43.63 | 206,052 | -0.40(-0.91%) |
Jan 30, 2017 | 43.94 | 44.34 | 43.26 | 44.03 | 333,278 | -0.33(-0.74%) |
Jan 27, 2017 | 44.33 | 44.38 | 43.73 | 44.35 | 201,853 | +0.17(+0.39%) |
Jan 26, 2017 | 43.83 | 44.37 | 43.74 | 44.18 | 215,256 | +0.30(+0.68%) |
Jan 25, 2017 | 43.23 | 43.98 | 43.03 | 43.88 | 257,400 | +1.08(+2.52%) |
Jan 24, 2017 | 41.64 | 42.98 | 41.50 | 42.80 | 176,230 | +1.24(+2.99%) |
Jan 23, 2017 | 41.71 | 41.92 | 41.22 | 41.56 | 254,397 | -0.31(-0.74%) |
Jan 20, 2017 | 42.07 | 42.46 | 41.78 | 41.87 | 155,175 | -0.20(-0.47%) |
Jan 19, 2017 | 42.65 | 42.65 | 41.68 | 42.07 | 174,285 | -0.49(-1.15%) |
Jan 18, 2017 | 42.44 | 42.79 | 42.35 | 42.56 | 187,749 | +0.18(+0.43%) |
Jan 17, 2017 | 43.02 | 43.02 | 42.29 | 42.38 | 116,096 | -0.86(-1.99%) |
Jan 13, 2017 | 43.24 | 43.24 | 43.24 | 0 | +0.88(+2.08%) | |
Jan 12, 2017 | 43.07 | 43.07 | 41.63 | 42.36 | 142,271 | -0.92(-2.12%) |
Jan 11, 2017 | 42.95 | 43.33 | 42.49 | 43.27 | 169,230 | +0.36(+0.85%) |
Jan 10, 2017 | 42.29 | 42.96 | 42.29 | 42.91 | 160,756 | +0.59(+1.39%) |
Jan 09, 2017 | 42.89 | 42.90 | 42.11 | 42.32 | 190,106 | -0.89(-2.06%) |
Jan 06, 2017 | 43.17 | 43.45 | 42.71 | 43.21 | 237,419 | +0.30(+0.70%) |
Jan 05, 2017 | 43.77 | 43.78 | 42.52 | 42.91 | 204,082 | -0.93(-2.13%) |
Jan 04, 2017 | 43.62 | 43.96 | 43.41 | 43.84 | 226,796 | +0.34(+0.77%) |
Jan 03, 2017 | 43.68 | 43.73 | 43.00 | 43.51 | 144,613 | +0.53(+1.22%) |
Dec 30, 2016 | 42.98 | 42.98 | 42.98 | 0 | -0.15(-0.36%) | |
Dec 29, 2016 | 43.18 | 43.42 | 42.77 | 43.14 | 125,549 | +0.05(+0.13%) |
Dec 28, 2016 | 43.89 | 43.89 | 42.98 | 43.08 | 99,148 | -0.63(-1.43%) |
Dec 27, 2016 | 43.51 | 43.80 | 43.36 | 43.71 | 108,121 | +0.23(+0.52%) |
Dec 23, 2016 | 43.48 | 43.48 | 43.48 | 0 | +0.47(+1.10%) | |
Dec 22, 2016 | 43.99 | 44.11 | 42.70 | 43.01 | 578,771 | -1.16(-2.63%) |
Dec 21, 2016 | 44.55 | 44.60 | 44.13 | 44.17 | 185,284 | -0.38(-0.85%) |
Dec 20, 2016 | 44.78 | 45.23 | 44.13 | 44.55 | 289,762 | -0.15(-0.34%) |
Dec 19, 2016 | 44.22 | 45.03 | 43.19 | 44.71 | 285,180 | +0.47(+1.07%) |
Dec 16, 2016 | 44.47 | 44.74 | 44.02 | 44.23 | 617,936 | +0.05(+0.12%) |
Dec 15, 2016 | 43.37 | 44.45 | 43.24 | 44.18 | 240,314 | +0.90(+2.07%) |
Dec 14, 2016 | 43.03 | 43.56 | 42.88 | 43.28 | 285,933 | +0.03(+0.06%) |
Dec 13, 2016 | 43.55 | 43.63 | 42.75 | 43.26 | 162,244 | -0.06(-0.15%) |
Dec 12, 2016 | 43.48 | 44.27 | 43.06 | 43.32 | 128,455 | -0.24(-0.56%) |
Dec 09, 2016 | 44.28 | 44.28 | 43.38 | 43.56 | 307,784 | -0.58(-1.31%) |
Dec 08, 2016 | 44.10 | 44.56 | 43.51 | 44.14 | 277,403 | +0.18(+0.41%) |
Dec 07, 2016 | 43.19 | 44.15 | 42.91 | 43.96 | 197,916 | +0.84(+1.96%) |
Dec 06, 2016 | 42.80 | 43.27 | 42.31 | 43.12 | 204,443 | +0.27(+0.63%) |
Dec 05, 2016 | 42.90 | 43.06 | 42.47 | 42.85 | 159,800 | +0.41(+0.96%) |
Dec 02, 2016 | 42.38 | 42.87 | 42.18 | 42.44 | 139,780 | +0.01(+0.02%) |
Dec 01, 2016 | 42.08 | 42.63 | 41.76 | 42.43 | 200,785 | +0.55(+1.32%) |
Nov 30, 2016 | 42.20 | 42.47 | 41.68 | 41.88 | 172,114 | -0.11(-0.26%) |
Nov 29, 2016 | 42.13 | 42.43 | 41.90 | 41.99 | 145,053 | -0.26(-0.62%) |
Nov 28, 2016 | 42.39 | 42.46 | 41.58 | 42.25 | 158,504 | -0.33(-0.77%) |
Nov 25, 2016 | 42.51 | 42.58 | 42.16 | 42.58 | 86,698 | +0.14(+0.32%) |
Nov 23, 2016 | 42.44 | 42.44 | 42.44 | 0 | +0.53(+1.25%) | |
Nov 22, 2016 | 41.58 | 41.94 | 41.01 | 41.91 | 351,997 | +0.56(+1.36%) |
Nov 21, 2016 | 40.69 | 41.39 | 40.69 | 41.35 | 232,385 | +0.76(+1.88%) |
Nov 18, 2016 | 39.76 | 40.65 | 39.74 | 40.59 | 296,963 | +0.93(+2.35%) |
Nov 17, 2016 | 39.89 | 40.26 | 39.52 | 39.66 | 180,818 | -0.23(-0.59%) |
Nov 16, 2016 | 39.91 | 40.06 | 39.09 | 39.89 | 176,492 | -0.04(-0.09%) |
Nov 15, 2016 | 39.81 | 40.00 | 39.20 | 39.93 | 151,608 | -0.01(-0.02%) |
Nov 14, 2016 | 39.70 | 40.01 | 39.38 | 39.94 | 193,454 | +0.65(+1.66%) |
Nov 11, 2016 | 38.61 | 39.68 | 38.33 | 39.29 | 352,302 | +0.60(+1.54%) |
Nov 10, 2016 | 37.97 | 38.86 | 37.45 | 38.69 | 335,582 | +1.35(+3.61%) |
Nov 09, 2016 | 36.02 | 37.36 | 36.02 | 37.35 | 331,300 | +0.94(+2.58%) |
Nov 08, 2016 | 36.17 | 36.61 | 36.08 | 36.41 | 188,961 | +0.12(+0.32%) |
Nov 07, 2016 | 36.11 | 36.41 | 36.04 | 36.29 | 190,221 | +0.99(+2.82%) |
Nov 04, 2016 | 35.00 | 35.59 | 34.77 | 35.29 | 224,509 | +0.33(+0.93%) |
Nov 03, 2016 | 34.58 | 35.22 | 34.48 | 34.97 | 210,774 | +0.57(+1.66%) |
Nov 02, 2016 | 34.69 | 35.00 | 34.30 | 34.40 | 315,750 | -0.20(-0.57%) |
Nov 01, 2016 | 36.11 | 36.11 | 34.37 | 34.60 | 337,023 | -1.41(-3.92%) |
Oct 31, 2016 | 36.49 | 36.75 | 35.97 | 36.01 | 207,696 | -0.47(-1.29%) |
Oct 28, 2016 | 37.37 | 37.48 | 35.92 | 36.48 | 252,629 | +0.91(+2.57%) |
Oct 27, 2016 | 35.86 | 35.86 | 35.26 | 35.57 | 130,710 | -0.19(-0.53%) |
Oct 26, 2016 | 35.53 | 36.01 | 35.53 | 35.76 | 136,387 | +0.09(+0.25%) |
Oct 25, 2016 | 35.63 | 35.79 | 35.22 | 35.66 | 113,798 | +0.10(+0.28%) |
Oct 24, 2016 | 35.64 | 36.26 | 35.45 | 35.57 | 128,024 | +0.29(+0.82%) |
Oct 21, 2016 | 35.11 | 35.42 | 34.92 | 35.28 | 111,230 | -0.25(-0.71%) |
Oct 20, 2016 | 35.84 | 35.95 | 35.43 | 35.53 | 115,141 | -0.45(-1.26%) |
Oct 19, 2016 | 35.53 | 36.34 | 35.32 | 35.98 | 129,518 | +0.53(+1.50%) |
Oct 18, 2016 | 35.54 | 35.70 | 35.29 | 35.45 | 170,628 | +0.32(+0.90%) |
Oct 17, 2016 | 35.07 | 35.19 | 34.93 | 35.13 | 90,916 | -0.04(-0.10%) |
Oct 14, 2016 | 35.09 | 35.62 | 35.03 | 35.17 | 148,011 | +0.24(+0.70%) |
Oct 13, 2016 | 34.83 | 35.22 | 34.23 | 34.92 | 170,974 | -0.23(-0.67%) |
Oct 12, 2016 | 35.51 | 35.83 | 35.14 | 35.16 | 261,049 | -0.21(-0.59%) |
Oct 11, 2016 | 35.63 | 35.63 | 35.06 | 35.37 | 148,266 | -0.41(-1.14%) |
Oct 10, 2016 | 35.51 | 36.06 | 35.51 | 35.77 | 191,781 | +0.36(+1.02%) |
Oct 07, 2016 | 36.47 | 36.47 | 35.38 | 35.41 | 184,761 | -1.15(-3.14%) |
Oct 06, 2016 | 36.34 | 36.61 | 36.10 | 36.56 | 154,475 | +0.18(+0.50%) |
Oct 05, 2016 | 36.11 | 36.83 | 36.03 | 36.38 | 103,458 | +0.44(+1.23%) |
Oct 04, 2016 | 36.23 | 36.46 | 35.77 | 35.94 | 156,903 | -0.25(-0.70%) |
Oct 03, 2016 | 36.43 | 36.52 | 36.02 | 36.19 | 241,907 | -0.46(-1.26%) |
Sep 30, 2016 | 36.22 | 36.88 | 36.13 | 36.65 | 178,345 | +0.60(+1.65%) |
Sep 29, 2016 | 36.76 | 36.76 | 36.04 | 36.05 | 176,110 | -0.69(-1.87%) |
Sep 28, 2016 | 36.16 | 36.74 | 36.05 | 36.74 | 173,145 | +0.60(+1.65%) |
Sep 27, 2016 | 35.70 | 36.22 | 35.57 | 36.14 | 132,731 | +0.36(+1.01%) |
Sep 26, 2016 | 35.80 | 36.22 | 35.63 | 35.78 | 146,098 | -0.23(-0.63%) |
Sep 23, 2016 | 36.51 | 36.51 | 35.92 | 36.01 | 175,542 | -0.53(-1.46%) |
Sep 22, 2016 | 36.05 | 36.56 | 35.86 | 36.54 | 246,557 | +0.86(+2.41%) |
Sep 21, 2016 | 35.49 | 35.76 | 35.37 | 35.68 | 230,043 | +0.46(+1.31%) |
Sep 20, 2016 | 35.52 | 35.75 | 35.15 | 35.22 | 108,863 | -0.07(-0.20%) |
Sep 19, 2016 | 35.18 | 35.52 | 35.03 | 35.29 | 137,286 | +0.42(+1.19%) |
Sep 16, 2016 | 35.35 | 35.43 | 34.83 | 34.88 | 330,735 | -0.56(-1.58%) |
Sep 15, 2016 | 35.01 | 35.56 | 34.94 | 35.44 | 150,681 | +0.42(+1.19%) |
Sep 14, 2016 | 35.24 | 35.54 | 34.99 | 35.02 | 198,476 | -0.21(-0.59%) |
Sep 13, 2016 | 35.72 | 36.13 | 35.18 | 35.23 | 180,150 | -0.90(-2.50%) |
Sep 12, 2016 | 35.45 | 36.22 | 35.32 | 36.13 | 195,918 | +0.37(+1.04%) |
Sep 09, 2016 | 36.55 | 36.72 | 35.75 | 35.76 | 177,754 | -1.08(-2.92%) |
Sep 08, 2016 | 37.04 | 37.06 | 36.78 | 36.84 | 148,426 | -0.25(-0.68%) |
Sep 07, 2016 | 36.85 | 37.20 | 36.67 | 37.09 | 232,763 | +0.24(+0.66%) |
Sep 06, 2016 | 37.60 | 37.62 | 36.83 | 36.85 | 239,248 | -0.73(-1.95%) |
Sep 02, 2016 | 37.35 | 37.58 | 37.58 | 37.58 | 287,446 | +0.43(+1.17%) |
Sep 01, 2016 | 37.48 | 37.51 | 36.79 | 37.15 | 198,023 | -0.22(-0.58%) |
Aug 31, 2016 | 37.26 | 37.47 | 36.94 | 37.36 | 148,965 | +0.02(+0.05%) |
Aug 30, 2016 | 37.31 | 37.63 | 37.16 | 37.35 | 160,810 | -0.15(-0.41%) |
Aug 29, 2016 | 37.49 | 37.77 | 37.23 | 37.50 | 159,850 | +0.15(+0.41%) |
Aug 26, 2016 | 37.46 | 37.83 | 37.08 | 37.35 | 167,700 | -0.02(-0.05%) |
Aug 25, 2016 | 37.07 | 37.45 | 37.05 | 37.36 | 137,752 | +0.16(+0.44%) |
Aug 24, 2016 | 37.42 | 37.46 | 37.09 | 37.20 | 124,864 | -0.21(-0.56%) |
Aug 23, 2016 | 37.43 | 37.46 | 37.22 | 37.41 | 136,208 | +0.26(+0.71%) |
Aug 22, 2016 | 37.21 | 37.36 | 36.88 | 37.15 | 202,285 | -0.24(-0.65%) |
Aug 19, 2016 | 36.92 | 37.55 | 36.54 | 37.39 | 293,113 | +0.45(+1.22%) |
Aug 18, 2016 | 36.67 | 37.07 | 36.52 | 36.94 | 211,734 | +0.24(+0.66%) |
Aug 17, 2016 | 36.40 | 36.83 | 35.90 | 36.70 | 177,901 | +0.34(+0.94%) |
Aug 16, 2016 | 36.52 | 36.54 | 36.13 | 36.35 | 138,395 | -0.23(-0.62%) |
Aug 15, 2016 | 36.39 | 36.71 | 36.39 | 36.58 | 194,715 | +0.21(+0.57%) |
Aug 12, 2016 | 36.44 | 36.53 | 36.06 | 36.37 | 132,636 | -0.18(-0.49%) |
Aug 11, 2016 | 36.49 | 37.15 | 36.26 | 36.55 | 268,671 | +0.25(+0.70%) |
Aug 10, 2016 | 36.35 | 36.47 | 36.02 | 36.30 | 166,474 | +0.01(+0.02%) |
Aug 09, 2016 | 35.60 | 36.29 | 35.60 | 36.29 | 524,053 | +0.32(+0.88%) |
Aug 08, 2016 | 36.09 | 36.30 | 35.96 | 35.98 | 216,505 | -0.11(-0.30%) |
Aug 05, 2016 | 35.77 | 36.24 | 35.70 | 36.08 | 191,689 | +0.53(+1.50%) |
Aug 04, 2016 | 35.58 | 35.78 | 35.43 | 35.55 | 209,150 | +0.03(+0.08%) |
Aug 03, 2016 | 35.12 | 35.65 | 35.00 | 35.53 | 337,741 | +0.39(+1.10%) |
Aug 02, 2016 | 35.10 | 35.49 | 35.05 | 35.14 | 396,232 | +0.07(+0.21%) |
Aug 01, 2016 | 34.24 | 35.07 | 33.97 | 35.07 | 414,368 | +0.89(+2.61%) |
Jul 29, 2016 | 33.34 | 34.24 | 32.77 | 34.17 | 341,903 | +1.14(+3.44%) |
Jul 28, 2016 | 33.01 | 33.20 | 32.68 | 33.04 | 185,687 | -0.06(-0.19%) |
Jul 27, 2016 | 33.17 | 33.34 | 32.85 | 33.10 | 258,771 | -0.04(-0.11%) |
Jul 26, 2016 | 32.65 | 33.18 | 32.61 | 33.14 | 134,443 | +0.57(+1.74%) |
Jul 25, 2016 | 32.70 | 32.75 | 32.41 | 32.57 | 119,331 | -0.25(-0.77%) |
Jul 22, 2016 | 32.69 | 32.92 | 32.40 | 32.82 | 126,936 | +0.10(+0.30%) |
Jul 21, 2016 | 32.86 | 32.94 | 32.52 | 32.72 | 159,943 | -0.14(-0.41%) |
Jul 20, 2016 | 32.75 | 32.98 | 32.52 | 32.86 | 180,446 | +0.16(+0.50%) |
Jul 19, 2016 | 32.78 | 32.88 | 32.58 | 32.70 | 97,795 | -0.10(-0.30%) |
Jul 18, 2016 | 33.02 | 33.07 | 32.66 | 32.80 | 123,786 | -0.22(-0.65%) |
Jul 15, 2016 | 32.93 | 33.07 | 32.70 | 33.01 | 170,882 | +0.31(+0.94%) |
Jul 14, 2016 | 33.00 | 33.12 | 32.70 | 32.71 | 272,378 | -0.01(-0.03%) |
Jul 13, 2016 | 32.65 | 32.77 | 32.46 | 32.71 | 366,785 | +0.20(+0.61%) |
Jul 12, 2016 | 31.62 | 32.60 | 31.62 | 32.52 | 277,051 | +1.07(+3.41%) |
Jul 11, 2016 | 31.25 | 31.51 | 31.23 | 31.44 | 202,507 | +0.28(+0.90%) |
Jul 08, 2016 | 30.23 | 31.20 | 29.97 | 31.16 | 331,738 | +1.20(+4.00%) |
Jul 07, 2016 | 30.07 | 30.45 | 29.76 | 29.97 | 128,960 | +0.03(+0.09%) |
Jul 06, 2016 | 29.47 | 29.99 | 29.33 | 29.94 | 157,134 | +0.26(+0.88%) |
Jul 05, 2016 | 29.85 | 29.85 | 29.43 | 29.68 | 176,849 | -0.33(-1.11%) |
Jul 01, 2016 | 29.83 | 30.01 | 30.01 | 30.01 | 220,207 | +0.17(+0.57%) |
Jun 30, 2016 | 28.87 | 29.85 | 28.80 | 29.84 | 220,025 | +1.07(+3.73%) |
Jun 29, 2016 | 28.55 | 28.80 | 28.34 | 28.77 | 207,683 | +0.60(+2.14%) |
Jun 28, 2016 | 28.28 | 28.68 | 28.05 | 28.16 | 259,964 | -0.11(-0.38%) |
Jun 27, 2016 | 29.10 | 29.12 | 28.23 | 28.27 | 309,378 | -1.13(-3.83%) |
Jun 24, 2016 | 29.53 | 30.05 | 29.10 | 29.40 | 872,742 | -1.49(-4.81%) |
Jun 23, 2016 | 30.59 | 30.94 | 30.40 | 30.89 | 145,169 | +0.69(+2.30%) |
Jun 22, 2016 | 30.15 | 30.61 | 30.15 | 30.19 | 130,812 | +0.05(+0.15%) |
Jun 21, 2016 | 30.23 | 30.23 | 29.89 | 30.15 | 126,039 | -0.14(-0.48%) |
Jun 20, 2016 | 30.47 | 30.69 | 30.20 | 30.29 | 182,095 | +0.27(+0.90%) |
Jun 17, 2016 | 30.01 | 30.30 | 29.83 | 30.02 | 437,919 | -0.14(-0.48%) |
Jun 16, 2016 | 29.94 | 30.20 | 29.66 | 30.16 | 161,847 | +0.07(+0.24%) |
Jun 15, 2016 | 30.24 | 30.46 | 30.06 | 30.09 | 256,570 | -0.05(-0.18%) |
Jun 14, 2016 | 30.19 | 30.47 | 30.00 | 30.15 | 192,538 | -0.07(-0.24%) |
Jun 13, 2016 | 30.91 | 31.03 | 30.17 | 30.22 | 463,181 | -0.88(-2.84%) |
Jun 10, 2016 | 31.03 | 31.21 | 30.89 | 31.10 | 399,476 | -0.23(-0.72%) |
Jun 09, 2016 | 30.92 | 31.41 | 30.65 | 31.33 | 261,513 | +0.14(+0.43%) |
Jun 08, 2016 | 30.87 | 31.28 | 30.86 | 31.19 | 152,678 | +0.43(+1.41%) |
Jun 07, 2016 | 30.66 | 30.85 | 30.55 | 30.76 | 134,882 | +0.10(+0.32%) |
Jun 06, 2016 | 30.31 | 30.79 | 30.21 | 30.66 | 165,177 | +0.43(+1.43%) |
Jun 03, 2016 | 30.32 | 30.32 | 29.83 | 30.23 | 152,137 | -0.06(-0.21%) |
Jun 02, 2016 | 30.15 | 30.32 | 29.97 | 30.29 | 102,009 | +0.07(+0.24%) |
Jun 01, 2016 | 29.92 | 30.25 | 29.54 | 30.22 | 200,306 | +0.14(+0.45%) |
May 31, 2016 | 29.99 | 30.25 | 29.87 | 30.08 | 229,631 | +0.19(+0.63%) |
May 27, 2016 | 29.93 | 29.89 | 29.89 | 29.89 | 275,481 | -0.01(-0.03%) |
May 26, 2016 | 30.22 | 30.34 | 29.90 | 29.90 | 127,865 | -0.24(-0.81%) |
May 25, 2016 | 30.11 | 30.32 | 30.01 | 30.15 | 113,702 | +0.09(+0.30%) |
May 24, 2016 | 29.45 | 30.11 | 29.40 | 30.06 | 189,039 | +0.73(+2.49%) |
May 23, 2016 | 29.36 | 29.71 | 29.24 | 29.33 | 171,360 | -0.06(-0.21%) |
May 20, 2016 | 29.30 | 29.70 | 29.21 | 29.39 | 273,382 | +0.12(+0.40%) |
May 19, 2016 | 29.50 | 29.52 | 28.82 | 29.27 | 200,140 | -0.34(-1.15%) |
May 18, 2016 | 29.37 | 30.07 | 29.17 | 29.61 | 203,910 | +0.23(+0.79%) |
May 17, 2016 | 29.78 | 30.15 | 29.23 | 29.38 | 267,055 | -0.43(-1.44%) |
May 16, 2016 | 29.52 | 30.04 | 29.50 | 29.81 | 205,608 | +0.41(+1.40%) |
May 13, 2016 | 29.84 | 29.94 | 29.24 | 29.40 | 181,260 | -0.54(-1.80%) |
May 12, 2016 | 30.30 | 30.43 | 29.78 | 29.94 | 174,177 | -0.15(-0.51%) |
May 11, 2016 | 30.64 | 30.65 | 29.95 | 30.09 | 235,492 | -0.49(-1.61%) |
May 10, 2016 | 30.12 | 30.64 | 30.03 | 30.58 | 198,405 | +0.51(+1.70%) |
May 09, 2016 | 30.19 | 30.30 | 30.00 | 30.07 | 328,891 | -0.18(-0.59%) |
May 06, 2016 | 29.45 | 30.25 | 29.38 | 30.25 | 308,768 | +0.62(+2.09%) |
May 05, 2016 | 29.66 | 29.81 | 29.46 | 29.63 | 331,329 | +0.09(+0.30%) |
May 04, 2016 | 29.65 | 29.95 | 29.34 | 29.54 | 274,230 | -0.24(-0.81%) |
May 03, 2016 | 29.52 | 29.83 | 29.41 | 29.78 | 310,069 | -0.03(-0.09%) |