Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 31.98 | 32.18 | 31.98 | 32.15 | 4,057,863 | +0.16(+0.51%) |
Jan 30, 2017 | 31.74 | 32.00 | 31.68 | 31.98 | 4,851,091 | -0.13(-0.41%) |
Jan 27, 2017 | 31.97 | 32.15 | 31.93 | 32.12 | 4,447,578 | +0.44(+1.38%) |
Jan 26, 2017 | 31.66 | 31.73 | 31.52 | 31.68 | 4,158,953 | -1.62(-4.86%) |
Jan 25, 2017 | 33.18 | 33.33 | 33.11 | 33.30 | 2,172,621 | +0.17(+0.52%) |
Jan 24, 2017 | 32.98 | 33.20 | 32.97 | 33.13 | 2,396,560 | +0.04(+0.12%) |
Jan 23, 2017 | 32.88 | 33.14 | 32.85 | 33.09 | 1,797,024 | +0.28(+0.86%) |
Jan 20, 2017 | 32.59 | 32.83 | 32.59 | 32.80 | 1,949,639 | +0.30(+0.94%) |
Jan 19, 2017 | 32.42 | 32.55 | 32.35 | 32.50 | 3,055,159 | -0.05(-0.14%) |
Jan 18, 2017 | 32.53 | 32.66 | 32.48 | 32.55 | 2,200,209 | +0.01(+0.02%) |
Jan 17, 2017 | 32.43 | 32.63 | 32.39 | 32.54 | 2,511,353 | +0.12(+0.36%) |
Jan 13, 2017 | 32.42 | 32.42 | 32.42 | 0 | -0.09(-0.26%) | |
Jan 12, 2017 | 32.42 | 32.54 | 32.35 | 32.51 | 2,386,520 | +0.33(+1.02%) |
Jan 11, 2017 | 32.09 | 32.26 | 31.90 | 32.18 | 2,022,552 | +0.21(+0.66%) |
Jan 10, 2017 | 32.11 | 32.11 | 31.94 | 31.97 | 1,447,679 | -0.24(-0.75%) |
Jan 09, 2017 | 32.03 | 32.26 | 32.03 | 32.21 | 1,410,391 | +0.20(+0.61%) |
Jan 06, 2017 | 31.98 | 32.06 | 31.94 | 32.02 | 1,727,606 | -0.22(-0.68%) |
Jan 05, 2017 | 32.03 | 32.35 | 32.01 | 32.23 | 2,109,753 | +0.25(+0.78%) |
Jan 04, 2017 | 31.85 | 31.99 | 31.79 | 31.98 | 2,003,408 | +0.28(+0.89%) |
Jan 03, 2017 | 31.55 | 31.73 | 31.43 | 31.70 | 3,244,156 | -0.13(-0.39%) |
Dec 30, 2016 | 31.83 | 31.83 | 31.83 | 0 | +0.14(+0.44%) | |
Dec 29, 2016 | 31.64 | 31.77 | 31.63 | 31.69 | 1,256,486 | +0.20(+0.62%) |
Dec 28, 2016 | 31.48 | 31.62 | 31.45 | 31.49 | 1,078,563 | -0.20(-0.62%) |
Dec 27, 2016 | 31.67 | 31.76 | 31.60 | 31.69 | 887,273 | +0.04(+0.12%) |
Dec 23, 2016 | 31.65 | 31.65 | 31.65 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 31.66 | 31.73 | 31.52 | 31.65 | 2,078,392 | +0.20(+0.62%) |
Dec 21, 2016 | 31.52 | 31.68 | 31.42 | 31.45 | 1,447,776 | -0.12(-0.37%) |
Dec 20, 2016 | 31.46 | 31.63 | 31.38 | 31.57 | 1,887,380 | +0.20(+0.62%) |
Dec 19, 2016 | 31.41 | 31.55 | 31.28 | 31.37 | 1,987,235 | +0.33(+1.06%) |
Dec 16, 2016 | 31.12 | 31.22 | 30.96 | 31.05 | 2,665,759 | +0.09(+0.30%) |
Dec 15, 2016 | 31.00 | 31.03 | 30.87 | 30.95 | 2,940,404 | -0.53(-1.69%) |
Dec 14, 2016 | 31.81 | 31.89 | 31.45 | 31.48 | 5,140,289 | -0.41(-1.30%) |
Dec 13, 2016 | 31.73 | 32.03 | 31.71 | 31.90 | 2,424,247 | +0.68(+2.18%) |
Dec 12, 2016 | 31.03 | 31.27 | 31.02 | 31.22 | 3,102,088 | +0.05(+0.15%) |
Dec 09, 2016 | 30.92 | 31.19 | 30.90 | 31.17 | 3,172,881 | +0.56(+1.84%) |
Dec 08, 2016 | 30.70 | 30.79 | 30.56 | 30.61 | 2,595,908 | -0.56(-1.81%) |
Dec 07, 2016 | 30.94 | 31.22 | 30.88 | 31.17 | 2,957,671 | +0.13(+0.43%) |
Dec 06, 2016 | 31.24 | 31.46 | 30.94 | 31.04 | 3,635,936 | -0.35(-1.12%) |
Dec 05, 2016 | 31.39 | 31.44 | 31.19 | 31.39 | 3,126,436 | +0.37(+1.18%) |
Dec 02, 2016 | 30.81 | 31.12 | 30.73 | 31.02 | 1,644,335 | +0.39(+1.28%) |
Dec 01, 2016 | 30.80 | 30.83 | 30.49 | 30.63 | 2,545,446 | -0.63(-2.03%) |
Nov 30, 2016 | 31.88 | 31.89 | 31.26 | 31.26 | 4,318,920 | +0.38(+1.24%) |
Nov 29, 2016 | 30.84 | 30.95 | 30.78 | 30.88 | 1,606,072 | +0.02(+0.08%) |
Nov 28, 2016 | 30.90 | 30.98 | 30.76 | 30.86 | 1,722,905 | -0.31(-1.00%) |
Nov 25, 2016 | 31.12 | 31.26 | 31.08 | 31.17 | 1,284,100 | +0.59(+1.94%) |
Nov 23, 2016 | 30.58 | 30.58 | 30.58 | 0 | -0.07(-0.23%) | |
Nov 22, 2016 | 30.65 | 30.74 | 30.51 | 30.65 | 2,606,181 | +0.02(+0.05%) |
Nov 21, 2016 | 30.46 | 30.64 | 30.45 | 30.63 | 6,799,667 | +0.30(+1.01%) |
Nov 18, 2016 | 30.23 | 30.40 | 30.17 | 30.33 | 5,298,718 | -0.26(-0.84%) |
Nov 17, 2016 | 30.45 | 30.62 | 30.44 | 30.58 | 2,513,812 | -0.04(-0.13%) |
Nov 16, 2016 | 30.51 | 30.72 | 30.47 | 30.62 | 6,022,233 | -0.40(-1.29%) |
Nov 15, 2016 | 30.82 | 31.05 | 30.78 | 31.02 | 2,020,059 | +0.28(+0.92%) |
Nov 14, 2016 | 30.80 | 30.86 | 30.55 | 30.74 | 2,520,659 | -0.42(-1.35%) |
Nov 11, 2016 | 31.08 | 31.40 | 31.06 | 31.16 | 2,207,998 | -0.22(-0.70%) |
Nov 10, 2016 | 31.13 | 31.47 | 30.83 | 31.38 | 5,230,215 | -0.91(-2.83%) |
Nov 09, 2016 | 31.86 | 32.41 | 31.86 | 32.30 | 2,158,667 | -0.56(-1.69%) |
Nov 08, 2016 | 32.65 | 32.97 | 32.65 | 32.85 | 1,754,971 | +0.20(+0.62%) |
Nov 07, 2016 | 32.46 | 32.70 | 32.41 | 32.65 | 1,498,872 | +0.37(+1.14%) |
Nov 04, 2016 | 32.52 | 32.57 | 32.26 | 32.28 | 1,989,279 | -0.27(-0.82%) |
Nov 03, 2016 | 32.74 | 32.77 | 32.51 | 32.55 | 1,459,548 | -0.32(-0.98%) |
Nov 02, 2016 | 33.02 | 33.03 | 32.82 | 32.87 | 1,893,039 | -0.09(-0.28%) |
Nov 01, 2016 | 33.03 | 33.07 | 32.85 | 32.96 | 4,310,996 | +0.38(+1.15%) |
Oct 31, 2016 | 32.49 | 32.68 | 32.46 | 32.59 | 1,000,247 | -0.05(-0.17%) |
Oct 28, 2016 | 32.70 | 32.80 | 32.59 | 32.64 | 1,316,159 | -0.01(-0.02%) |
Oct 27, 2016 | 32.84 | 32.86 | 32.58 | 32.65 | 1,039,698 | -0.02(-0.05%) |
Oct 26, 2016 | 32.66 | 32.80 | 32.59 | 32.66 | 1,242,608 | -0.15(-0.44%) |
Oct 25, 2016 | 32.88 | 32.90 | 32.72 | 32.81 | 1,481,479 | -0.09(-0.28%) |
Oct 24, 2016 | 33.00 | 33.03 | 32.81 | 32.90 | 956,413 | -0.09(-0.26%) |
Oct 21, 2016 | 32.87 | 33.04 | 32.83 | 32.99 | 1,730,634 | -0.18(-0.54%) |
Oct 20, 2016 | 32.96 | 33.19 | 32.91 | 33.17 | 1,759,297 | +0.24(+0.73%) |
Oct 19, 2016 | 33.04 | 33.11 | 32.90 | 32.93 | 1,237,035 | -0.31(-0.93%) |
Oct 18, 2016 | 33.45 | 33.45 | 33.22 | 33.24 | 1,907,977 | +0.19(+0.56%) |
Oct 17, 2016 | 33.10 | 33.20 | 32.99 | 33.05 | 1,727,753 | -0.29(-0.88%) |
Oct 14, 2016 | 33.54 | 33.75 | 33.34 | 33.34 | 3,504,656 | -0.45(-1.33%) |
Oct 13, 2016 | 33.75 | 34.08 | 33.66 | 33.79 | 7,917,273 | -1.23(-3.52%) |
Oct 12, 2016 | 35.41 | 35.45 | 35.00 | 35.03 | 4,703,578 | -0.50(-1.42%) |
Oct 11, 2016 | 35.93 | 35.95 | 35.44 | 35.53 | 1,838,905 | -0.38(-1.06%) |
Oct 10, 2016 | 35.94 | 36.09 | 35.86 | 35.91 | 860,061 | -0.07(-0.19%) |
Oct 07, 2016 | 36.02 | 36.13 | 35.69 | 35.98 | 1,534,381 | -0.28(-0.77%) |
Oct 06, 2016 | 36.07 | 36.37 | 36.06 | 36.26 | 1,486,736 | -0.16(-0.45%) |
Oct 05, 2016 | 36.59 | 36.64 | 36.37 | 36.42 | 1,475,527 | -0.60(-1.63%) |
Oct 04, 2016 | 37.45 | 37.46 | 36.95 | 37.03 | 2,617,097 | +0.14(+0.38%) |
Oct 03, 2016 | 36.86 | 36.94 | 36.74 | 36.89 | 1,310,248 | +0.13(+0.36%) |
Sep 30, 2016 | 36.57 | 36.92 | 36.57 | 36.76 | 1,230,368 | +0.26(+0.70%) |
Sep 29, 2016 | 36.80 | 36.86 | 36.39 | 36.50 | 1,462,045 | -0.47(-1.28%) |
Sep 28, 2016 | 36.94 | 37.03 | 36.73 | 36.97 | 1,579,962 | +0.29(+0.80%) |
Sep 27, 2016 | 36.47 | 36.79 | 36.39 | 36.68 | 1,630,717 | +0.50(+1.39%) |
Sep 26, 2016 | 36.14 | 36.26 | 36.02 | 36.17 | 918,783 | -0.29(-0.79%) |
Sep 23, 2016 | 36.54 | 36.61 | 36.43 | 36.46 | 990,703 | -0.33(-0.91%) |
Sep 22, 2016 | 36.83 | 36.97 | 36.71 | 36.80 | 1,592,823 | +0.86(+2.40%) |
Sep 21, 2016 | 35.67 | 35.99 | 35.58 | 35.93 | 1,810,524 | +0.02(+0.04%) |
Sep 20, 2016 | 36.06 | 36.13 | 35.90 | 35.92 | 1,200,874 | -0.12(-0.34%) |
Sep 19, 2016 | 36.16 | 36.27 | 35.99 | 36.04 | 1,471,895 | +0.36(+1.00%) |
Sep 16, 2016 | 35.74 | 35.79 | 35.56 | 35.69 | 1,349,617 | -0.63(-1.73%) |
Sep 15, 2016 | 36.01 | 36.37 | 35.90 | 36.31 | 1,748,172 | +0.41(+1.14%) |
Sep 14, 2016 | 35.93 | 36.16 | 35.82 | 35.90 | 1,883,237 | +0.02(+0.04%) |
Sep 13, 2016 | 36.03 | 36.21 | 35.79 | 35.89 | 1,831,021 | -0.57(-1.55%) |
Sep 12, 2016 | 35.95 | 36.50 | 35.93 | 36.45 | 1,683,863 | +0.46(+1.27%) |
Sep 09, 2016 | 36.55 | 36.56 | 36.00 | 36.00 | 1,524,437 | -0.84(-2.27%) |
Sep 08, 2016 | 37.07 | 37.22 | 36.81 | 36.83 | 1,485,288 | -0.53(-1.41%) |
Sep 07, 2016 | 37.58 | 37.61 | 37.31 | 37.36 | 1,515,513 | -0.19(-0.50%) |
Sep 06, 2016 | 37.45 | 37.66 | 37.32 | 37.55 | 1,672,897 | -0.16(-0.43%) |
Sep 02, 2016 | 37.61 | 37.71 | 37.71 | 37.71 | 3,246,634 | +1.28(+3.51%) |
Sep 01, 2016 | 36.22 | 36.47 | 36.12 | 36.43 | 1,470,903 | +0.40(+1.12%) |
Aug 31, 2016 | 35.90 | 36.07 | 35.80 | 36.03 | 1,462,179 | -0.09(-0.26%) |
Aug 30, 2016 | 36.34 | 36.42 | 36.07 | 36.12 | 1,091,573 | -0.22(-0.62%) |
Aug 29, 2016 | 36.14 | 36.36 | 36.13 | 36.35 | 607,979 | +0.16(+0.45%) |
Aug 26, 2016 | 36.31 | 36.64 | 36.05 | 36.18 | 1,729,585 | -0.11(-0.30%) |
Aug 25, 2016 | 36.28 | 36.41 | 36.24 | 36.29 | 1,241,117 | +0.11(+0.30%) |
Aug 24, 2016 | 36.33 | 36.34 | 36.06 | 36.18 | 1,310,675 | -0.16(-0.45%) |
Aug 23, 2016 | 36.58 | 36.65 | 36.31 | 36.35 | 1,156,703 | +0.00(+0.00%) |
Aug 22, 2016 | 36.21 | 36.42 | 36.16 | 36.35 | 1,369,263 | -0.23(-0.64%) |
Aug 19, 2016 | 36.40 | 36.59 | 36.26 | 36.58 | 989,082 | -0.13(-0.36%) |
Aug 18, 2016 | 36.72 | 36.72 | 36.55 | 36.71 | 858,274 | +0.09(+0.23%) |
Aug 17, 2016 | 36.48 | 36.69 | 36.31 | 36.62 | 1,206,802 | +0.29(+0.81%) |
Aug 16, 2016 | 36.30 | 36.47 | 36.22 | 36.33 | 1,536,785 | +0.11(+0.30%) |
Aug 15, 2016 | 36.22 | 36.41 | 36.13 | 36.22 | 1,486,898 | -0.06(-0.17%) |
Aug 12, 2016 | 36.36 | 36.47 | 36.22 | 36.28 | 1,008,157 | -0.19(-0.53%) |
Aug 11, 2016 | 36.32 | 36.60 | 36.24 | 36.48 | 1,371,196 | +0.64(+1.77%) |
Aug 10, 2016 | 35.97 | 36.07 | 35.73 | 35.84 | 1,157,588 | -0.09(-0.26%) |
Aug 09, 2016 | 35.75 | 36.04 | 35.73 | 35.93 | 1,457,831 | +0.30(+0.85%) |
Aug 08, 2016 | 35.52 | 35.66 | 35.45 | 35.63 | 1,584,487 | -0.17(-0.48%) |
Aug 05, 2016 | 35.76 | 35.98 | 35.74 | 35.80 | 1,375,471 | +0.05(+0.13%) |
Aug 04, 2016 | 35.59 | 35.81 | 35.57 | 35.76 | 1,154,566 | +0.19(+0.55%) |
Aug 03, 2016 | 35.72 | 35.80 | 35.50 | 35.56 | 1,466,039 | -0.61(-1.69%) |
Aug 02, 2016 | 36.35 | 36.35 | 36.08 | 36.17 | 2,085,050 | +0.39(+1.10%) |
Aug 01, 2016 | 35.83 | 36.00 | 35.76 | 35.78 | 2,579,445 | -0.25(-0.68%) |
Jul 29, 2016 | 35.69 | 36.18 | 35.65 | 36.03 | 1,333,362 | +0.22(+0.60%) |
Jul 28, 2016 | 35.86 | 35.86 | 35.65 | 35.81 | 1,376,601 | +0.27(+0.76%) |
Jul 27, 2016 | 35.74 | 35.78 | 35.36 | 35.54 | 1,890,677 | -0.42(-1.16%) |
Jul 26, 2016 | 36.05 | 36.13 | 35.82 | 35.96 | 1,697,998 | +0.14(+0.39%) |
Jul 25, 2016 | 35.83 | 35.86 | 35.64 | 35.82 | 2,345,898 | -0.05(-0.13%) |
Jul 22, 2016 | 35.76 | 36.03 | 35.75 | 35.86 | 1,632,690 | -0.07(-0.19%) |
Jul 21, 2016 | 35.98 | 36.18 | 35.82 | 35.93 | 2,238,673 | -0.19(-0.53%) |
Jul 20, 2016 | 36.21 | 36.35 | 36.10 | 36.13 | 1,302,897 | -0.03(-0.09%) |
Jul 19, 2016 | 36.20 | 36.30 | 36.05 | 36.16 | 1,250,599 | -0.50(-1.36%) |
Jul 18, 2016 | 36.52 | 36.71 | 36.43 | 36.66 | 1,013,920 | +0.18(+0.49%) |
Jul 15, 2016 | 36.56 | 36.62 | 36.39 | 36.48 | 1,601,511 | -0.02(-0.06%) |
Jul 14, 2016 | 36.86 | 36.87 | 36.44 | 36.50 | 2,722,264 | -0.13(-0.36%) |
Jul 13, 2016 | 36.46 | 36.81 | 36.43 | 36.63 | 1,303,081 | +0.24(+0.66%) |
Jul 12, 2016 | 36.40 | 36.60 | 36.19 | 36.40 | 1,850,990 | -0.15(-0.40%) |
Jul 11, 2016 | 36.33 | 36.66 | 36.26 | 36.54 | 1,184,651 | +0.00(+0.00%) |
Jul 08, 2016 | 36.55 | 36.39 | 36.39 | 36.54 | 1,391,313 | +0.15(+0.42%) |
Jul 07, 2016 | 36.70 | 36.75 | 36.24 | 36.39 | 1,860,162 | -0.02(-0.04%) |
Jul 06, 2016 | 36.09 | 36.46 | 35.87 | 36.40 | 2,218,839 | -0.39(-1.07%) |
Jul 05, 2016 | 36.80 | 37.02 | 36.71 | 36.80 | 1,861,307 | -0.17(-0.46%) |
Jul 01, 2016 | 37.14 | 36.97 | 36.97 | 36.97 | 2,034,890 | +0.09(+0.25%) |
Jun 30, 2016 | 36.16 | 36.89 | 36.10 | 36.87 | 3,099,994 | +1.09(+3.03%) |
Jun 29, 2016 | 35.47 | 35.95 | 35.37 | 35.79 | 2,323,938 | +0.82(+2.36%) |
Jun 28, 2016 | 34.97 | 34.97 | 34.49 | 34.96 | 2,287,373 | +0.89(+2.62%) |
Jun 27, 2016 | 33.99 | 34.13 | 33.62 | 34.07 | 3,000,384 | +0.02(+0.07%) |
Jun 24, 2016 | 34.57 | 35.34 | 34.03 | 34.05 | 5,052,642 | -2.42(-6.65%) |
Jun 23, 2016 | 36.30 | 36.50 | 35.88 | 36.47 | 1,884,470 | +0.79(+2.22%) |
Jun 22, 2016 | 35.76 | 36.10 | 35.64 | 35.68 | 2,831,303 | +0.01(+0.02%) |
Jun 21, 2016 | 35.29 | 35.86 | 35.24 | 35.67 | 1,929,823 | +0.79(+2.27%) |
Jun 20, 2016 | 35.25 | 35.25 | 34.86 | 34.88 | 2,587,650 | +0.79(+2.33%) |
Jun 17, 2016 | 34.01 | 34.13 | 33.69 | 34.09 | 2,099,309 | -0.08(-0.23%) |
Jun 16, 2016 | 33.46 | 34.20 | 33.36 | 34.16 | 2,153,097 | +0.47(+1.39%) |
Jun 15, 2016 | 33.89 | 34.05 | 33.66 | 33.69 | 1,979,687 | +0.12(+0.37%) |
Jun 14, 2016 | 33.59 | 33.74 | 33.40 | 33.57 | 3,085,645 | -0.60(-1.76%) |
Jun 13, 2016 | 34.28 | 34.53 | 34.11 | 34.17 | 1,868,294 | -0.65(-1.86%) |
Jun 10, 2016 | 34.99 | 35.15 | 34.63 | 34.82 | 1,897,448 | -1.05(-2.92%) |
Jun 09, 2016 | 35.83 | 35.97 | 35.75 | 35.86 | 1,024,998 | -0.25(-0.70%) |
Jun 08, 2016 | 36.13 | 36.23 | 36.02 | 36.12 | 1,128,316 | +0.05(+0.13%) |
Jun 07, 2016 | 36.34 | 36.41 | 36.04 | 36.07 | 1,550,770 | +0.15(+0.43%) |
Jun 06, 2016 | 36.06 | 36.20 | 35.80 | 35.92 | 1,159,798 | +0.11(+0.30%) |
Jun 03, 2016 | 35.48 | 35.86 | 35.42 | 35.81 | 1,336,931 | +0.49(+1.39%) |
Jun 02, 2016 | 35.16 | 35.36 | 35.11 | 35.32 | 1,206,924 | +0.00(+0.00%) |
Jun 01, 2016 | 35.19 | 35.43 | 35.19 | 35.32 | 1,932,005 | +0.25(+0.72%) |
May 31, 2016 | 35.81 | 35.81 | 34.99 | 35.06 | 2,645,338 | -0.35(-0.98%) |
May 27, 2016 | 35.43 | 35.41 | 35.41 | 35.41 | 1,209,162 | +0.15(+0.41%) |
May 26, 2016 | 35.28 | 35.46 | 35.22 | 35.26 | 1,349,295 | +0.22(+0.61%) |
May 25, 2016 | 35.34 | 35.40 | 35.04 | 35.05 | 1,306,633 | -0.11(-0.31%) |
May 24, 2016 | 34.68 | 35.18 | 34.66 | 35.16 | 1,738,860 | +0.94(+2.74%) |
May 23, 2016 | 34.21 | 34.34 | 34.13 | 34.22 | 932,436 | -0.13(-0.38%) |
May 20, 2016 | 34.57 | 34.59 | 34.32 | 34.35 | 1,460,474 | -0.01(-0.02%) |
May 19, 2016 | 34.38 | 34.42 | 34.13 | 34.36 | 1,196,614 | -0.24(-0.69%) |
May 18, 2016 | 34.56 | 34.84 | 34.33 | 34.59 | 1,439,862 | +0.12(+0.36%) |
May 17, 2016 | 34.82 | 34.92 | 34.36 | 34.47 | 1,288,699 | -0.68(-1.93%) |
May 16, 2016 | 34.84 | 35.18 | 34.79 | 35.15 | 1,318,780 | +0.38(+1.11%) |
May 13, 2016 | 34.97 | 35.15 | 34.71 | 34.76 | 886,151 | -0.38(-1.07%) |
May 12, 2016 | 35.33 | 35.36 | 34.94 | 35.14 | 1,186,700 | +0.09(+0.26%) |
May 11, 2016 | 35.15 | 35.24 | 35.01 | 35.05 | 1,143,942 | -0.22(-0.63%) |
May 10, 2016 | 35.07 | 35.28 | 35.04 | 35.27 | 1,045,035 | +0.26(+0.75%) |
May 09, 2016 | 34.96 | 35.16 | 34.93 | 35.01 | 992,003 | +0.28(+0.82%) |
May 06, 2016 | 34.46 | 34.77 | 34.42 | 34.73 | 1,052,146 | +0.17(+0.49%) |
May 05, 2016 | 34.47 | 34.69 | 34.43 | 34.56 | 1,043,504 | +0.05(+0.16%) |
May 04, 2016 | 34.27 | 34.57 | 34.25 | 34.50 | 1,350,904 | -0.06(-0.18%) |
May 03, 2016 | 34.64 | 34.79 | 34.49 | 34.56 | 1,397,771 | -0.32(-0.90%) |
May 02, 2016 | 34.56 | 34.93 | 34.45 | 34.88 | 1,202,016 | +0.35(+1.03%) |
Apr 29, 2016 | 34.36 | 34.66 | 34.26 | 34.53 | 2,094,148 | -0.21(-0.60%) |
Apr 28, 2016 | 34.43 | 34.93 | 34.41 | 34.73 | 1,461,112 | -0.05(-0.13%) |
Apr 27, 2016 | 34.74 | 34.93 | 34.51 | 34.78 | 2,929,294 | -0.12(-0.34%) |
Apr 26, 2016 | 35.14 | 35.30 | 34.85 | 34.90 | 1,536,560 | -0.38(-1.08%) |
Apr 25, 2016 | 34.94 | 35.31 | 34.92 | 35.28 | 1,623,304 | +0.17(+0.48%) |
Apr 22, 2016 | 35.20 | 35.24 | 34.81 | 35.11 | 1,994,095 | -0.43(-1.20%) |
Apr 21, 2016 | 35.69 | 35.78 | 35.51 | 35.54 | 1,661,920 | -0.77(-2.12%) |
Apr 20, 2016 | 36.30 | 36.56 | 36.20 | 36.31 | 1,532,047 | -0.17(-0.46%) |
Apr 19, 2016 | 36.42 | 36.57 | 36.38 | 36.48 | 1,986,590 | +0.77(+2.16%) |
Apr 18, 2016 | 35.49 | 35.77 | 35.48 | 35.71 | 1,652,955 | +0.13(+0.36%) |
Apr 15, 2016 | 35.43 | 35.60 | 35.39 | 35.58 | 1,491,171 | +0.33(+0.93%) |
Apr 14, 2016 | 35.52 | 35.54 | 35.24 | 35.25 | 1,782,243 | -0.05(-0.15%) |
Apr 13, 2016 | 35.44 | 35.50 | 35.16 | 35.30 | 2,100,425 | +0.03(+0.09%) |
Apr 12, 2016 | 35.20 | 35.30 | 34.98 | 35.27 | 1,179,924 | +0.35(+1.01%) |
Apr 11, 2016 | 35.02 | 35.21 | 34.92 | 34.92 | 1,505,869 | +0.11(+0.33%) |
Apr 08, 2016 | 34.83 | 34.93 | 34.72 | 34.81 | 916,991 | +0.06(+0.18%) |
Apr 07, 2016 | 34.79 | 34.99 | 34.62 | 34.75 | 1,224,921 | -0.24(-0.70%) |
Apr 06, 2016 | 34.58 | 34.99 | 34.56 | 34.99 | 1,367,885 | +0.54(+1.57%) |
Apr 05, 2016 | 34.46 | 34.56 | 34.32 | 34.45 | 1,571,269 | -0.17(-0.49%) |
Apr 04, 2016 | 34.91 | 34.91 | 34.54 | 34.62 | 2,115,400 | +0.18(+0.53%) |
Apr 01, 2016 | 33.96 | 34.45 | 33.96 | 34.43 | 1,243,915 | -0.06(-0.18%) |
Mar 31, 2016 | 34.81 | 34.81 | 34.46 | 34.49 | 1,528,406 | -0.45(-1.29%) |
Mar 30, 2016 | 35.14 | 35.28 | 34.86 | 34.94 | 1,848,355 | +0.24(+0.68%) |
Mar 29, 2016 | 34.53 | 34.72 | 34.39 | 34.71 | 2,029,609 | +0.50(+1.47%) |
Mar 28, 2016 | 34.19 | 34.33 | 34.10 | 34.20 | 791,973 | +0.13(+0.38%) |
Mar 24, 2016 | 34.05 | 34.07 | 34.07 | 34.07 | 1,583,928 | +0.02(+0.07%) |
Mar 23, 2016 | 34.10 | 34.17 | 33.97 | 34.05 | 1,371,636 | +0.36(+1.07%) |
Mar 22, 2016 | 33.57 | 33.77 | 33.55 | 33.69 | 1,400,903 | -0.34(-1.01%) |
Mar 21, 2016 | 33.98 | 34.18 | 33.98 | 34.04 | 1,330,228 | -0.29(-0.85%) |
Mar 18, 2016 | 34.23 | 34.56 | 34.17 | 34.33 | 1,801,352 | -0.08(-0.22%) |
Mar 17, 2016 | 33.97 | 34.49 | 33.86 | 34.40 | 1,829,643 | +0.44(+1.30%) |
Mar 16, 2016 | 33.65 | 34.01 | 33.51 | 33.96 | 1,529,857 | -0.08(-0.22%) |
Mar 15, 2016 | 33.87 | 34.18 | 33.83 | 34.04 | 1,191,296 | +0.10(+0.29%) |
Mar 14, 2016 | 34.06 | 34.14 | 33.88 | 33.94 | 1,582,908 | -0.14(-0.40%) |
Mar 11, 2016 | 34.01 | 34.10 | 33.89 | 34.07 | 1,570,595 | +0.37(+1.11%) |
Mar 10, 2016 | 34.32 | 34.47 | 33.41 | 33.70 | 2,152,593 | -0.17(-0.50%) |
Mar 09, 2016 | 33.93 | 34.10 | 33.79 | 33.87 | 1,437,754 | +0.18(+0.52%) |
Mar 08, 2016 | 33.59 | 33.88 | 33.51 | 33.69 | 1,388,547 | +0.11(+0.34%) |
Mar 07, 2016 | 33.41 | 33.67 | 33.32 | 33.58 | 1,205,856 | -0.27(-0.81%) |
Mar 04, 2016 | 33.90 | 33.94 | 33.77 | 33.85 | 1,750,587 | +0.45(+1.35%) |
Mar 03, 2016 | 32.94 | 33.42 | 32.94 | 33.40 | 1,444,813 | +0.29(+0.88%) |
Mar 02, 2016 | 33.14 | 33.17 | 32.79 | 33.11 | 1,946,911 | -0.59(-1.74%) |
Mar 01, 2016 | 33.30 | 33.77 | 33.30 | 33.70 | 1,753,830 | +1.01(+3.08%) |
Feb 29, 2016 | 32.75 | 33.06 | 32.69 | 32.69 | 1,442,635 | -0.15(-0.46%) |
Feb 26, 2016 | 33.28 | 33.34 | 32.81 | 32.84 | 1,191,404 | -0.48(-1.44%) |
Feb 25, 2016 | 33.15 | 33.33 | 33.10 | 33.33 | 1,100,532 | +0.53(+1.63%) |
Feb 24, 2016 | 32.49 | 32.82 | 32.33 | 32.79 | 1,700,699 | -0.08(-0.23%) |
Feb 23, 2016 | 33.14 | 33.30 | 32.87 | 32.87 | 1,348,256 | -0.46(-1.37%) |
Feb 22, 2016 | 33.21 | 33.47 | 33.21 | 33.33 | 1,290,830 | +0.00(+0.00%) |
Feb 19, 2016 | 33.03 | 33.36 | 32.98 | 33.33 | 2,084,999 | +0.14(+0.41%) |
Feb 18, 2016 | 33.36 | 33.42 | 33.10 | 33.19 | 1,839,815 | -0.25(-0.75%) |
Feb 17, 2016 | 33.26 | 33.54 | 33.14 | 33.44 | 1,619,245 | +0.32(+0.97%) |
Feb 16, 2016 | 33.25 | 33.25 | 32.81 | 33.12 | 2,253,474 | +0.29(+0.88%) |
Feb 12, 2016 | 32.36 | 32.83 | 32.83 | 32.83 | 2,258,732 | +0.50(+1.53%) |
Feb 11, 2016 | 32.33 | 32.43 | 32.07 | 32.33 | 2,683,022 | -0.16(-0.49%) |
Feb 10, 2016 | 32.94 | 32.95 | 32.46 | 32.49 | 2,066,387 | -0.13(-0.40%) |
Feb 09, 2016 | 32.20 | 32.80 | 32.19 | 32.62 | 1,981,972 | -0.23(-0.70%) |
Feb 08, 2016 | 32.53 | 32.97 | 32.36 | 32.85 | 3,472,526 | -0.24(-0.74%) |
Feb 05, 2016 | 33.25 | 33.26 | 32.82 | 33.10 | 3,000,483 | -0.02(-0.05%) |
Feb 04, 2016 | 33.06 | 33.23 | 32.87 | 33.11 | 2,352,126 | -0.67(-1.99%) |
Feb 03, 2016 | 33.78 | 33.86 | 33.31 | 33.78 | 2,625,147 | +0.31(+0.93%) |
Feb 02, 2016 | 33.68 | 33.72 | 33.38 | 33.47 | 1,907,929 | -0.19(-0.56%) |