Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 38.50 | 38.54 | 38.36 | 38.54 | 352,500 | -0.07(-0.18%) |
Jan 30, 2017 | 38.71 | 38.71 | 38.38 | 38.61 | 984,834 | -0.19(-0.49%) |
Jan 27, 2017 | 38.82 | 38.88 | 38.77 | 38.80 | 601,866 | -0.01(-0.02%) |
Jan 26, 2017 | 38.83 | 38.90 | 38.77 | 38.81 | 206,679 | +0.00(+0.00%) |
Jan 25, 2017 | 38.67 | 38.84 | 38.67 | 38.81 | 387,442 | +0.26(+0.68%) |
Jan 24, 2017 | 38.36 | 38.60 | 38.19 | 38.55 | 327,660 | +0.24(+0.64%) |
Jan 23, 2017 | 38.31 | 38.36 | 38.12 | 38.30 | 991,562 | -0.03(-0.07%) |
Jan 20, 2017 | 38.38 | 38.46 | 38.24 | 38.33 | 457,762 | +0.07(+0.18%) |
Jan 19, 2017 | 38.44 | 38.48 | 38.18 | 38.26 | 480,780 | -0.14(-0.36%) |
Jan 18, 2017 | 38.37 | 38.41 | 38.27 | 38.40 | 262,987 | +0.10(+0.25%) |
Jan 17, 2017 | 38.31 | 38.37 | 38.22 | 38.30 | 1,948,070 | -0.10(-0.25%) |
Jan 13, 2017 | 38.40 | 38.40 | 38.40 | 0 | +0.13(+0.34%) | |
Jan 12, 2017 | 38.23 | 38.30 | 37.97 | 38.27 | 452,835 | -0.08(-0.20%) |
Jan 11, 2017 | 38.33 | 38.38 | 38.10 | 38.35 | 432,657 | +0.03(+0.09%) |
Jan 10, 2017 | 38.30 | 38.43 | 38.20 | 38.31 | 224,090 | +0.03(+0.09%) |
Jan 09, 2017 | 38.31 | 38.34 | 38.20 | 38.28 | 1,135,566 | +0.03(+0.07%) |
Jan 06, 2017 | 38.12 | 38.36 | 38.02 | 38.25 | 836,600 | +0.20(+0.53%) |
Jan 05, 2017 | 38.01 | 38.10 | 37.91 | 38.05 | 456,209 | +0.04(+0.11%) |
Jan 04, 2017 | 37.82 | 38.05 | 37.82 | 38.01 | 266,167 | +0.27(+0.72%) |
Jan 03, 2017 | 37.70 | 37.82 | 37.51 | 37.74 | 1,239,285 | +0.32(+0.86%) |
Dec 30, 2016 | 37.42 | 37.42 | 37.42 | 0 | -0.27(-0.72%) | |
Dec 29, 2016 | 37.69 | 37.78 | 37.60 | 37.69 | 597,086 | +0.03(+0.09%) |
Dec 28, 2016 | 38.05 | 38.05 | 37.62 | 37.65 | 505,344 | -0.30(-0.78%) |
Dec 27, 2016 | 37.92 | 38.10 | 37.88 | 37.95 | 845,102 | +0.11(+0.30%) |
Dec 23, 2016 | 37.83 | 37.83 | 37.83 | 0 | +0.09(+0.23%) | |
Dec 22, 2016 | 37.90 | 37.90 | 37.65 | 37.75 | 550,089 | -0.15(-0.40%) |
Dec 21, 2016 | 38.01 | 38.03 | 37.90 | 37.90 | 691,574 | -0.10(-0.27%) |
Dec 20, 2016 | 37.99 | 38.03 | 37.92 | 38.00 | 561,917 | +0.15(+0.39%) |
Dec 19, 2016 | 37.92 | 38.00 | 37.79 | 37.86 | 908,312 | +0.10(+0.28%) |
Dec 16, 2016 | 37.92 | 37.94 | 37.70 | 37.75 | 698,383 | -0.08(-0.21%) |
Dec 15, 2016 | 37.79 | 38.01 | 37.71 | 37.83 | 1,522,281 | +0.14(+0.37%) |
Dec 14, 2016 | 37.94 | 38.01 | 37.64 | 37.69 | 554,355 | -0.24(-0.64%) |
Dec 13, 2016 | 37.81 | 38.06 | 37.80 | 37.93 | 1,129,107 | +0.26(+0.69%) |
Dec 12, 2016 | 37.78 | 37.78 | 37.54 | 37.67 | 788,924 | -0.13(-0.34%) |
Dec 09, 2016 | 37.71 | 37.83 | 37.66 | 37.80 | 585,637 | +0.23(+0.60%) |
Dec 08, 2016 | 37.53 | 37.66 | 37.44 | 37.58 | 594,368 | +0.09(+0.23%) |
Dec 07, 2016 | 37.00 | 37.53 | 36.90 | 37.49 | 549,698 | +0.42(+1.12%) |
Dec 06, 2016 | 37.00 | 37.08 | 36.87 | 37.07 | 527,895 | +0.15(+0.40%) |
Dec 05, 2016 | 36.85 | 37.00 | 36.75 | 36.93 | 843,696 | +0.28(+0.76%) |
Dec 02, 2016 | 36.62 | 36.77 | 36.58 | 36.65 | 737,872 | +0.03(+0.09%) |
Dec 01, 2016 | 37.00 | 37.05 | 36.52 | 36.61 | 597,728 | -0.33(-0.89%) |
Nov 30, 2016 | 37.40 | 37.40 | 36.94 | 36.94 | 713,216 | -0.39(-1.05%) |
Nov 29, 2016 | 37.27 | 37.44 | 37.20 | 37.33 | 786,405 | +0.15(+0.40%) |
Nov 28, 2016 | 37.39 | 37.40 | 37.18 | 37.19 | 431,264 | -0.22(-0.58%) |
Nov 25, 2016 | 37.37 | 37.40 | 37.27 | 37.40 | 140,311 | +0.15(+0.40%) |
Nov 23, 2016 | 37.26 | 37.26 | 37.26 | 0 | -0.02(-0.05%) | |
Nov 22, 2016 | 37.26 | 37.32 | 37.12 | 37.27 | 302,022 | +0.13(+0.35%) |
Nov 21, 2016 | 37.01 | 37.17 | 36.92 | 37.14 | 475,838 | +0.26(+0.71%) |
Nov 18, 2016 | 37.06 | 37.06 | 36.84 | 36.88 | 385,040 | -0.10(-0.28%) |
Nov 17, 2016 | 36.74 | 36.99 | 36.74 | 36.99 | 290,354 | +0.26(+0.71%) |
Nov 16, 2016 | 36.59 | 36.75 | 36.48 | 36.73 | 351,088 | +0.10(+0.26%) |
Nov 15, 2016 | 36.51 | 36.66 | 36.40 | 36.63 | 322,458 | +0.26(+0.72%) |
Nov 14, 2016 | 36.60 | 36.60 | 36.23 | 36.37 | 229,753 | -0.10(-0.29%) |
Nov 11, 2016 | 36.39 | 36.56 | 36.25 | 36.47 | 227,298 | +0.06(+0.17%) |
Nov 10, 2016 | 36.67 | 36.84 | 36.15 | 36.41 | 416,606 | -0.13(-0.36%) |
Nov 09, 2016 | 35.90 | 36.62 | 35.86 | 36.54 | 240,645 | +0.36(+0.98%) |
Nov 08, 2016 | 36.06 | 36.35 | 35.90 | 36.19 | 208,267 | +0.12(+0.34%) |
Nov 07, 2016 | 35.80 | 36.07 | 35.72 | 36.07 | 232,410 | +0.80(+2.27%) |
Nov 04, 2016 | 35.35 | 35.51 | 35.23 | 35.27 | 380,109 | +0.00(+0.00%) |
Nov 03, 2016 | 35.55 | 35.55 | 35.22 | 35.27 | 349,868 | -0.25(-0.71%) |
Nov 02, 2016 | 35.69 | 35.80 | 35.43 | 35.52 | 124,043 | -0.21(-0.58%) |
Nov 01, 2016 | 36.04 | 36.24 | 35.49 | 35.73 | 215,269 | -0.29(-0.80%) |
Oct 31, 2016 | 36.14 | 36.14 | 35.97 | 36.01 | 193,089 | -0.01(-0.02%) |
Oct 28, 2016 | 36.10 | 36.27 | 35.92 | 36.02 | 324,840 | -0.15(-0.41%) |
Oct 27, 2016 | 36.49 | 36.49 | 36.11 | 36.17 | 190,454 | -0.18(-0.50%) |
Oct 26, 2016 | 36.40 | 36.50 | 36.27 | 36.35 | 99,096 | -0.18(-0.50%) |
Oct 25, 2016 | 36.73 | 36.73 | 36.50 | 36.54 | 170,423 | -0.21(-0.57%) |
Oct 24, 2016 | 36.73 | 36.80 | 36.68 | 36.74 | 90,273 | +0.23(+0.62%) |
Oct 21, 2016 | 36.36 | 36.54 | 36.32 | 36.52 | 228,671 | +0.10(+0.29%) |
Oct 20, 2016 | 36.43 | 36.48 | 36.27 | 36.41 | 136,831 | -0.06(-0.17%) |
Oct 19, 2016 | 36.47 | 36.52 | 36.35 | 36.47 | 109,431 | +0.06(+0.17%) |
Oct 18, 2016 | 36.47 | 36.51 | 36.35 | 36.41 | 122,260 | +0.30(+0.84%) |
Oct 17, 2016 | 36.29 | 36.29 | 36.11 | 36.11 | 1,725,235 | -0.17(-0.48%) |
Oct 14, 2016 | 36.53 | 36.56 | 36.27 | 36.28 | 109,122 | +0.02(+0.05%) |
Oct 13, 2016 | 36.21 | 36.40 | 36.00 | 36.27 | 110,326 | -0.13(-0.36%) |
Oct 12, 2016 | 36.40 | 36.50 | 36.26 | 36.40 | 89,382 | +0.03(+0.10%) |
Oct 11, 2016 | 36.73 | 36.74 | 36.23 | 36.36 | 187,036 | -0.47(-1.27%) |
Oct 10, 2016 | 36.83 | 36.93 | 36.80 | 36.83 | 64,732 | +0.18(+0.50%) |
Oct 07, 2016 | 36.88 | 36.88 | 36.49 | 36.65 | 116,014 | -0.17(-0.47%) |
Oct 06, 2016 | 36.71 | 36.91 | 36.65 | 36.82 | 309,750 | +0.01(+0.02%) |
Oct 05, 2016 | 36.85 | 36.91 | 36.79 | 36.81 | 52,699 | +0.07(+0.19%) |
Oct 04, 2016 | 36.94 | 36.97 | 36.61 | 36.74 | 119,460 | -0.10(-0.28%) |
Oct 03, 2016 | 36.88 | 36.92 | 36.73 | 36.85 | 150,763 | -0.11(-0.31%) |
Sep 30, 2016 | 36.90 | 37.08 | 36.76 | 36.96 | 115,960 | +0.23(+0.61%) |
Sep 29, 2016 | 37.06 | 37.08 | 36.62 | 36.74 | 98,621 | -0.35(-0.94%) |
Sep 28, 2016 | 37.05 | 37.08 | 36.83 | 37.08 | 102,770 | +0.11(+0.31%) |
Sep 27, 2016 | 36.67 | 37.02 | 36.67 | 36.97 | 535,487 | +0.26(+0.71%) |
Sep 26, 2016 | 36.87 | 36.87 | 36.69 | 36.71 | 75,239 | -0.34(-0.91%) |
Sep 23, 2016 | 37.19 | 37.19 | 36.98 | 37.05 | 71,675 | -0.16(-0.44%) |
Sep 22, 2016 | 37.14 | 37.25 | 37.08 | 37.21 | 136,610 | +0.30(+0.82%) |
Sep 21, 2016 | 36.68 | 36.98 | 36.48 | 36.91 | 81,287 | +0.34(+0.92%) |
Sep 20, 2016 | 36.69 | 36.70 | 36.53 | 36.57 | 90,487 | +0.07(+0.19%) |
Sep 19, 2016 | 36.60 | 36.78 | 36.43 | 36.50 | 106,220 | +0.00(+0.00%) |
Sep 16, 2016 | 36.53 | 36.57 | 36.37 | 36.50 | 63,684 | -0.14(-0.38%) |
Sep 15, 2016 | 36.20 | 36.67 | 36.16 | 36.64 | 1,091,181 | +0.44(+1.22%) |
Sep 14, 2016 | 36.16 | 36.42 | 36.10 | 36.20 | 73,562 | +0.06(+0.17%) |
Sep 13, 2016 | 36.40 | 36.43 | 36.03 | 36.14 | 90,143 | -0.42(-1.16%) |
Sep 12, 2016 | 35.89 | 36.64 | 35.89 | 36.56 | 107,069 | +0.50(+1.39%) |
Sep 09, 2016 | 36.77 | 36.77 | 36.06 | 36.06 | 159,524 | -0.95(-2.57%) |
Sep 08, 2016 | 37.15 | 37.15 | 36.94 | 37.01 | 110,596 | -0.14(-0.37%) |
Sep 07, 2016 | 37.15 | 37.21 | 37.06 | 37.15 | 48,391 | +0.03(+0.07%) |
Sep 06, 2016 | 37.12 | 37.13 | 36.96 | 37.12 | 48,330 | +0.10(+0.28%) |
Sep 02, 2016 | 37.04 | 37.02 | 37.02 | 37.02 | 57,508 | +0.16(+0.45%) |
Sep 01, 2016 | 36.81 | 36.91 | 36.61 | 36.85 | 69,556 | +0.04(+0.12%) |
Aug 31, 2016 | 36.89 | 36.89 | 36.66 | 36.81 | 74,166 | -0.10(-0.26%) |
Aug 30, 2016 | 36.97 | 37.02 | 36.80 | 36.91 | 95,617 | -0.11(-0.30%) |
Aug 29, 2016 | 36.97 | 37.10 | 36.93 | 37.02 | 107,825 | +0.13(+0.35%) |
Aug 26, 2016 | 37.01 | 37.21 | 36.73 | 36.89 | 61,751 | -0.07(-0.19%) |
Aug 25, 2016 | 36.91 | 37.11 | 36.90 | 36.96 | 89,452 | -0.07(-0.19%) |
Aug 24, 2016 | 37.28 | 37.28 | 36.96 | 37.03 | 98,911 | -0.26(-0.70%) |
Aug 23, 2016 | 37.33 | 37.38 | 37.26 | 37.29 | 82,185 | +0.13(+0.35%) |
Aug 22, 2016 | 37.09 | 37.22 | 37.00 | 37.16 | 69,680 | +0.03(+0.07%) |
Aug 19, 2016 | 37.10 | 37.14 | 36.95 | 37.13 | 97,487 | +0.03(+0.09%) |
Aug 18, 2016 | 37.06 | 37.16 | 37.04 | 37.10 | 121,786 | +0.03(+0.07%) |
Aug 17, 2016 | 37.05 | 37.08 | 36.86 | 37.07 | 78,679 | +0.00(+0.00%) |
Aug 16, 2016 | 37.23 | 37.23 | 37.07 | 37.07 | 54,597 | -0.24(-0.65%) |
Aug 15, 2016 | 37.28 | 37.40 | 37.28 | 37.31 | 49,975 | +0.12(+0.33%) |
Aug 12, 2016 | 37.14 | 37.31 | 37.11 | 37.19 | 52,355 | -0.05(-0.14%) |
Aug 11, 2016 | 37.21 | 37.28 | 37.10 | 37.24 | 78,998 | +0.16(+0.44%) |
Aug 10, 2016 | 37.13 | 37.18 | 36.98 | 37.08 | 103,331 | -0.03(-0.07%) |
Aug 09, 2016 | 37.11 | 37.23 | 37.02 | 37.11 | 129,915 | +0.04(+0.12%) |
Aug 08, 2016 | 37.21 | 37.21 | 36.98 | 37.06 | 102,073 | -0.09(-0.23%) |
Aug 05, 2016 | 37.04 | 37.19 | 36.98 | 37.15 | 95,417 | +0.23(+0.61%) |
Aug 04, 2016 | 36.92 | 36.98 | 36.82 | 36.92 | 151,444 | +0.07(+0.19%) |
Aug 03, 2016 | 36.80 | 36.87 | 36.69 | 36.85 | 104,457 | +0.05(+0.14%) |
Aug 02, 2016 | 37.05 | 37.05 | 36.63 | 36.80 | 51,289 | -0.23(-0.61%) |
Aug 01, 2016 | 37.04 | 37.18 | 36.92 | 37.03 | 305,639 | +0.09(+0.23%) |
Jul 29, 2016 | 36.92 | 37.05 | 36.82 | 36.94 | 56,446 | +0.04(+0.12%) |
Jul 28, 2016 | 36.80 | 36.94 | 36.72 | 36.90 | 74,151 | +0.10(+0.26%) |
Jul 27, 2016 | 36.92 | 36.92 | 36.71 | 36.80 | 72,424 | +0.03(+0.07%) |
Jul 26, 2016 | 36.74 | 36.86 | 36.60 | 36.78 | 120,341 | +0.03(+0.07%) |
Jul 25, 2016 | 36.79 | 36.80 | 36.62 | 36.75 | 213,889 | -0.03(-0.08%) |
Jul 22, 2016 | 36.61 | 36.80 | 36.55 | 36.78 | 128,413 | +0.15(+0.41%) |
Jul 21, 2016 | 36.77 | 36.80 | 36.51 | 36.63 | 74,098 | -0.13(-0.37%) |
Jul 20, 2016 | 36.64 | 36.82 | 36.57 | 36.76 | 130,702 | +0.27(+0.74%) |
Jul 19, 2016 | 36.47 | 36.53 | 36.43 | 36.50 | 77,401 | -0.06(-0.15%) |
Jul 18, 2016 | 36.49 | 36.60 | 36.44 | 36.55 | 1,038,171 | +0.10(+0.27%) |
Jul 15, 2016 | 36.59 | 36.59 | 36.40 | 36.45 | 68,010 | -0.02(-0.06%) |
Jul 14, 2016 | 36.51 | 36.55 | 36.39 | 36.47 | 95,788 | +0.14(+0.38%) |
Jul 13, 2016 | 36.46 | 36.46 | 36.31 | 36.34 | 46,785 | -0.03(-0.10%) |
Jul 12, 2016 | 36.33 | 36.43 | 36.27 | 36.37 | 78,346 | +0.18(+0.50%) |
Jul 11, 2016 | 36.12 | 36.27 | 36.09 | 36.19 | 114,320 | +0.17(+0.48%) |
Jul 08, 2016 | 35.66 | 36.05 | 35.48 | 36.02 | 140,483 | +0.53(+1.50%) |
Jul 07, 2016 | 35.47 | 35.59 | 35.35 | 35.48 | 120,754 | +0.06(+0.17%) |
Jul 06, 2016 | 35.09 | 35.43 | 35.03 | 35.42 | 106,075 | +0.24(+0.68%) |
Jul 05, 2016 | 35.22 | 35.23 | 35.03 | 35.18 | 178,129 | -0.21(-0.58%) |
Jul 01, 2016 | 35.24 | 35.39 | 35.39 | 35.39 | 204,562 | +0.17(+0.49%) |
Jun 30, 2016 | 34.88 | 35.22 | 34.83 | 35.22 | 76,634 | +0.41(+1.19%) |
Jun 29, 2016 | 34.50 | 34.88 | 34.50 | 34.80 | 145,269 | +0.56(+1.65%) |
Jun 28, 2016 | 34.01 | 34.24 | 33.93 | 34.24 | 114,907 | +0.59(+1.75%) |
Jun 27, 2016 | 34.01 | 34.03 | 33.49 | 33.65 | 136,177 | -0.63(-1.83%) |
Jun 24, 2016 | 34.04 | 34.82 | 34.04 | 34.28 | 210,513 | -1.24(-3.48%) |
Jun 23, 2016 | 35.36 | 35.52 | 35.25 | 35.52 | 69,421 | +0.45(+1.29%) |
Jun 22, 2016 | 35.18 | 35.34 | 35.05 | 35.06 | 137,752 | -0.04(-0.12%) |
Jun 21, 2016 | 35.21 | 35.21 | 35.07 | 35.11 | 62,913 | -0.01(-0.03%) |
Jun 20, 2016 | 35.20 | 35.41 | 35.12 | 35.12 | 66,730 | +0.25(+0.73%) |
Jun 17, 2016 | 34.95 | 35.10 | 34.79 | 34.86 | 71,838 | -0.22(-0.64%) |
Jun 16, 2016 | 34.88 | 35.12 | 34.64 | 35.09 | 110,009 | +0.06(+0.17%) |
Jun 15, 2016 | 35.10 | 35.20 | 34.97 | 35.03 | 1,759,933 | +0.01(+0.04%) |
Jun 14, 2016 | 34.95 | 35.11 | 34.80 | 35.01 | 64,618 | -0.03(-0.09%) |
Jun 13, 2016 | 35.23 | 35.34 | 35.05 | 35.05 | 95,819 | -0.29(-0.82%) |
Jun 10, 2016 | 35.45 | 35.48 | 35.24 | 35.33 | 59,126 | -0.37(-1.04%) |
Jun 09, 2016 | 35.66 | 35.74 | 35.59 | 35.70 | 93,730 | -0.05(-0.14%) |
Jun 08, 2016 | 35.66 | 35.80 | 35.64 | 35.76 | 51,078 | +0.11(+0.30%) |
Jun 07, 2016 | 35.66 | 35.77 | 35.63 | 35.65 | 59,042 | +0.02(+0.05%) |
Jun 06, 2016 | 35.53 | 35.69 | 35.48 | 35.63 | 71,415 | +0.16(+0.44%) |
Jun 03, 2016 | 35.52 | 35.52 | 35.29 | 35.48 | 97,712 | -0.09(-0.27%) |
Jun 02, 2016 | 35.40 | 35.57 | 35.37 | 35.57 | 139,417 | +0.12(+0.35%) |
Jun 01, 2016 | 35.24 | 35.49 | 35.20 | 35.45 | 124,746 | +0.09(+0.27%) |
May 31, 2016 | 35.42 | 35.42 | 35.22 | 35.35 | 53,858 | +0.01(+0.04%) |
May 27, 2016 | 35.20 | 35.34 | 35.34 | 35.34 | 349,750 | +0.17(+0.48%) |
May 26, 2016 | 35.20 | 35.23 | 35.10 | 35.17 | 111,449 | +0.03(+0.10%) |
May 25, 2016 | 35.08 | 35.21 | 35.08 | 35.14 | 188,775 | +0.16(+0.47%) |
May 24, 2016 | 34.62 | 35.03 | 34.62 | 34.97 | 121,691 | +0.55(+1.59%) |
May 23, 2016 | 34.51 | 34.60 | 34.41 | 34.42 | 157,997 | -0.06(-0.16%) |
May 20, 2016 | 34.37 | 34.57 | 34.32 | 34.48 | 131,193 | +0.27(+0.78%) |
May 19, 2016 | 34.28 | 34.33 | 34.00 | 34.21 | 112,008 | -0.17(-0.49%) |
May 18, 2016 | 34.36 | 34.62 | 34.23 | 34.38 | 688,083 | -0.01(-0.03%) |
May 17, 2016 | 34.78 | 34.78 | 34.33 | 34.39 | 146,612 | -0.39(-1.12%) |
May 16, 2016 | 34.51 | 34.87 | 34.51 | 34.78 | 100,834 | +0.36(+1.04%) |
May 13, 2016 | 34.63 | 34.74 | 34.35 | 34.42 | 166,354 | -0.24(-0.68%) |
May 12, 2016 | 34.85 | 34.85 | 34.48 | 34.66 | 71,935 | -0.05(-0.15%) |
May 11, 2016 | 35.00 | 35.08 | 34.71 | 34.71 | 153,939 | -0.42(-1.20%) |
May 10, 2016 | 34.84 | 35.16 | 34.84 | 35.13 | 274,580 | +0.41(+1.17%) |
May 09, 2016 | 34.59 | 34.81 | 34.59 | 34.73 | 101,485 | +0.13(+0.37%) |
May 06, 2016 | 34.36 | 34.61 | 34.28 | 34.60 | 151,844 | +0.11(+0.33%) |
May 05, 2016 | 34.59 | 34.61 | 34.39 | 34.48 | 114,330 | -0.01(-0.04%) |
May 04, 2016 | 34.49 | 34.62 | 34.42 | 34.50 | 126,242 | -0.19(-0.55%) |
May 03, 2016 | 34.74 | 34.83 | 34.55 | 34.69 | 78,378 | -0.27(-0.76%) |
May 02, 2016 | 34.76 | 34.99 | 34.71 | 34.95 | 116,547 | +0.28(+0.81%) |
Apr 29, 2016 | 34.76 | 34.77 | 34.46 | 34.67 | 103,139 | -0.18(-0.52%) |
Apr 28, 2016 | 35.12 | 35.30 | 34.80 | 34.86 | 188,032 | -0.31(-0.89%) |
Apr 27, 2016 | 35.13 | 35.28 | 34.97 | 35.17 | 55,644 | -0.07(-0.21%) |
Apr 26, 2016 | 35.30 | 35.39 | 35.18 | 35.24 | 83,406 | -0.02(-0.06%) |
Apr 25, 2016 | 35.20 | 35.26 | 35.08 | 35.26 | 106,421 | -0.03(-0.09%) |
Apr 22, 2016 | 35.26 | 35.35 | 35.08 | 35.30 | 126,840 | -0.13(-0.38%) |
Apr 21, 2016 | 35.52 | 35.57 | 35.34 | 35.43 | 102,197 | -0.06(-0.17%) |
Apr 20, 2016 | 35.53 | 35.66 | 35.39 | 35.49 | 126,722 | -0.00(-0.01%) |
Apr 19, 2016 | 35.65 | 35.65 | 35.41 | 35.49 | 63,358 | -0.07(-0.21%) |
Apr 18, 2016 | 35.30 | 35.59 | 35.30 | 35.57 | 387,390 | +0.19(+0.55%) |
Apr 15, 2016 | 35.37 | 35.42 | 35.28 | 35.37 | 59,877 | +0.01(+0.02%) |
Apr 14, 2016 | 35.39 | 35.47 | 35.33 | 35.36 | 117,618 | +0.01(+0.02%) |
Apr 13, 2016 | 35.17 | 35.36 | 35.17 | 35.36 | 82,864 | +0.41(+1.16%) |
Apr 12, 2016 | 34.72 | 35.03 | 34.60 | 34.95 | 148,370 | +0.26(+0.75%) |
Apr 11, 2016 | 35.00 | 35.11 | 34.69 | 34.69 | 81,500 | -0.12(-0.36%) |
Apr 08, 2016 | 35.04 | 35.08 | 34.75 | 34.82 | 114,012 | -0.01(-0.02%) |
Apr 07, 2016 | 35.06 | 35.13 | 34.67 | 34.83 | 238,069 | -0.41(-1.17%) |
Apr 06, 2016 | 34.83 | 35.29 | 34.83 | 35.24 | 78,747 | +0.39(+1.11%) |
Apr 05, 2016 | 34.87 | 35.00 | 34.80 | 34.85 | 415,957 | -0.28(-0.81%) |
Apr 04, 2016 | 35.26 | 35.27 | 35.08 | 35.14 | 137,938 | -0.11(-0.31%) |
Apr 01, 2016 | 34.76 | 35.29 | 34.71 | 35.24 | 77,768 | +0.27(+0.78%) |
Mar 31, 2016 | 34.96 | 35.10 | 34.91 | 34.97 | 142,402 | -0.01(-0.02%) |
Mar 30, 2016 | 34.98 | 35.11 | 34.91 | 34.98 | 114,698 | +0.13(+0.37%) |
Mar 29, 2016 | 34.29 | 34.85 | 34.29 | 34.85 | 149,699 | +0.48(+1.39%) |
Mar 28, 2016 | 34.44 | 34.47 | 34.30 | 34.37 | 180,761 | +0.03(+0.09%) |
Mar 24, 2016 | 34.18 | 34.34 | 34.34 | 34.34 | 168,381 | +0.00(+0.01%) |
Mar 23, 2016 | 34.53 | 34.53 | 34.28 | 34.34 | 84,304 | -0.25(-0.73%) |
Mar 22, 2016 | 34.36 | 34.69 | 34.36 | 34.59 | 58,937 | +0.02(+0.06%) |
Mar 21, 2016 | 34.47 | 34.61 | 34.42 | 34.57 | 122,551 | +0.08(+0.22%) |
Mar 18, 2016 | 34.51 | 34.54 | 34.35 | 34.49 | 179,145 | +0.18(+0.51%) |
Mar 17, 2016 | 34.14 | 34.42 | 34.09 | 34.32 | 74,553 | +0.15(+0.44%) |
Mar 16, 2016 | 33.84 | 34.24 | 33.84 | 34.17 | 609,473 | +0.25(+0.73%) |
Mar 15, 2016 | 33.86 | 33.96 | 33.83 | 33.92 | 178,800 | -0.11(-0.32%) |
Mar 14, 2016 | 33.95 | 34.10 | 33.94 | 34.03 | 90,652 | +0.01(+0.03%) |
Mar 11, 2016 | 33.74 | 34.04 | 33.74 | 34.02 | 107,517 | +0.55(+1.65%) |
Mar 10, 2016 | 33.62 | 33.79 | 33.13 | 33.46 | 135,999 | -0.04(-0.12%) |
Mar 09, 2016 | 33.51 | 33.52 | 33.31 | 33.50 | 122,765 | +0.13(+0.40%) |
Mar 08, 2016 | 33.51 | 33.66 | 33.34 | 33.37 | 93,042 | -0.30(-0.91%) |
Mar 07, 2016 | 33.59 | 33.81 | 33.51 | 33.67 | 130,236 | -0.09(-0.28%) |
Mar 04, 2016 | 33.69 | 33.92 | 33.55 | 33.77 | 104,563 | +0.10(+0.31%) |
Mar 03, 2016 | 33.52 | 33.68 | 33.43 | 33.66 | 157,532 | +0.09(+0.26%) |
Mar 02, 2016 | 33.46 | 33.58 | 33.36 | 33.58 | 208,214 | +0.10(+0.29%) |
Mar 01, 2016 | 32.96 | 33.50 | 32.93 | 33.48 | 198,297 | +0.78(+2.39%) |
Feb 29, 2016 | 32.94 | 33.14 | 32.69 | 32.70 | 159,207 | -0.26(-0.79%) |
Feb 26, 2016 | 33.11 | 33.17 | 32.89 | 32.96 | 81,968 | -0.00(-0.01%) |
Feb 25, 2016 | 32.71 | 32.97 | 32.55 | 32.97 | 100,060 | +0.36(+1.12%) |
Feb 24, 2016 | 32.14 | 32.63 | 31.90 | 32.60 | 110,156 | +0.18(+0.54%) |
Feb 23, 2016 | 32.64 | 32.73 | 32.40 | 32.42 | 158,084 | -0.31(-0.96%) |
Feb 22, 2016 | 32.60 | 32.81 | 32.60 | 32.74 | 99,173 | +0.42(+1.31%) |
Feb 19, 2016 | 32.12 | 32.32 | 32.00 | 32.31 | 89,920 | +0.07(+0.21%) |
Feb 18, 2016 | 32.53 | 32.53 | 32.22 | 32.24 | 94,006 | -0.23(-0.71%) |
Feb 17, 2016 | 32.09 | 32.51 | 32.09 | 32.48 | 173,079 | +0.61(+1.90%) |
Feb 16, 2016 | 31.63 | 31.87 | 31.47 | 31.87 | 222,894 | +0.63(+2.02%) |
Feb 12, 2016 | 31.02 | 31.24 | 31.24 | 31.24 | 304,224 | +0.50(+1.63%) |
Feb 11, 2016 | 30.56 | 30.94 | 30.39 | 30.74 | 218,258 | -0.25(-0.82%) |
Feb 10, 2016 | 31.13 | 31.45 | 30.95 | 30.99 | 89,888 | +0.06(+0.18%) |
Feb 09, 2016 | 30.57 | 31.22 | 30.51 | 30.93 | 145,615 | +0.03(+0.10%) |
Feb 08, 2016 | 31.09 | 31.09 | 30.42 | 30.90 | 336,948 | -0.55(-1.75%) |
Feb 05, 2016 | 32.18 | 32.18 | 31.36 | 31.45 | 444,090 | -0.85(-2.64%) |
Feb 04, 2016 | 32.20 | 32.50 | 32.09 | 32.31 | 172,294 | +0.02(+0.07%) |
Feb 03, 2016 | 32.38 | 32.48 | 31.68 | 32.29 | 194,952 | +0.05(+0.16%) |
Feb 02, 2016 | 32.63 | 32.63 | 32.11 | 32.24 | 496,034 | -0.60(-1.83%) |