Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 38.96 | 39.12 | 38.82 | 38.83 | 1,020,347 | -0.13(-0.32%) |
Mar 30, 2017 | 39.12 | 39.19 | 38.89 | 38.96 | 794,856 | -0.13(-0.34%) |
Mar 29, 2017 | 39.02 | 39.21 | 38.85 | 39.09 | 2,775,549 | +0.07(+0.18%) |
Mar 28, 2017 | 39.01 | 39.15 | 38.78 | 39.02 | 1,030,358 | -0.24(-0.62%) |
Mar 27, 2017 | 39.32 | 39.47 | 38.74 | 39.26 | 680,611 | -0.02(-0.04%) |
Mar 24, 2017 | 39.37 | 39.54 | 39.16 | 39.28 | 635,693 | -0.01(-0.02%) |
Mar 23, 2017 | 38.93 | 39.60 | 38.88 | 39.29 | 895,454 | +0.26(+0.66%) |
Mar 22, 2017 | 38.93 | 39.24 | 38.78 | 39.03 | 744,827 | +0.16(+0.40%) |
Mar 21, 2017 | 38.50 | 39.20 | 38.48 | 38.87 | 1,405,338 | +0.42(+1.08%) |
Mar 20, 2017 | 38.68 | 38.79 | 38.30 | 38.45 | 574,261 | -0.18(-0.47%) |
Mar 17, 2017 | 38.02 | 38.79 | 37.98 | 38.64 | 1,925,096 | +0.63(+1.65%) |
Mar 16, 2017 | 38.45 | 38.45 | 37.84 | 38.01 | 951,905 | -0.44(-1.14%) |
Mar 15, 2017 | 37.47 | 38.67 | 37.44 | 38.45 | 1,192,274 | +1.14(+3.06%) |
Mar 14, 2017 | 37.36 | 37.39 | 37.09 | 37.31 | 658,632 | -0.12(-0.32%) |
Mar 13, 2017 | 37.45 | 37.60 | 37.22 | 37.43 | 899,856 | +0.01(+0.04%) |
Mar 10, 2017 | 37.46 | 37.48 | 37.08 | 37.41 | 935,080 | +0.30(+0.80%) |
Mar 09, 2017 | 37.02 | 37.23 | 36.97 | 37.11 | 694,457 | +0.12(+0.32%) |
Mar 08, 2017 | 37.29 | 37.34 | 36.90 | 37.00 | 868,280 | -0.70(-1.85%) |
Mar 07, 2017 | 37.61 | 37.79 | 37.53 | 37.69 | 876,621 | -0.08(-0.21%) |
Mar 06, 2017 | 37.62 | 37.89 | 37.39 | 37.77 | 667,383 | -0.02(-0.06%) |
Mar 03, 2017 | 37.87 | 37.91 | 37.45 | 37.79 | 696,774 | -0.12(-0.31%) |
Mar 02, 2017 | 37.79 | 38.10 | 37.66 | 37.91 | 795,000 | -0.03(-0.08%) |
Mar 01, 2017 | 37.40 | 38.08 | 37.36 | 37.94 | 1,118,770 | +0.22(+0.58%) |
Feb 28, 2017 | 37.42 | 37.75 | 37.29 | 37.72 | 1,702,274 | +0.21(+0.56%) |
Feb 27, 2017 | 37.58 | 37.85 | 37.43 | 37.51 | 1,008,734 | -0.16(-0.44%) |
Feb 24, 2017 | 37.80 | 37.99 | 37.51 | 37.68 | 636,552 | -0.20(-0.52%) |
Feb 23, 2017 | 37.40 | 38.00 | 37.36 | 37.87 | 795,818 | +0.46(+1.23%) |
Feb 22, 2017 | 37.25 | 37.41 | 37.07 | 37.41 | 566,394 | +0.17(+0.46%) |
Feb 21, 2017 | 36.97 | 37.33 | 36.86 | 37.24 | 748,290 | +0.12(+0.32%) |
Feb 17, 2017 | 37.12 | 37.12 | 37.12 | 0 | -0.03(-0.08%) | |
Feb 16, 2017 | 37.05 | 37.30 | 36.90 | 37.15 | 631,668 | +0.16(+0.44%) |
Feb 15, 2017 | 36.77 | 36.99 | 36.67 | 36.99 | 576,052 | -0.01(-0.02%) |
Feb 14, 2017 | 37.16 | 37.22 | 36.88 | 37.00 | 859,882 | -0.41(-1.09%) |
Feb 13, 2017 | 37.43 | 37.47 | 37.18 | 37.40 | 513,007 | -0.03(-0.08%) |
Feb 10, 2017 | 37.08 | 37.48 | 36.93 | 37.43 | 520,757 | +0.41(+1.12%) |
Feb 09, 2017 | 36.82 | 37.11 | 36.81 | 37.02 | 1,050,185 | +0.20(+0.55%) |
Feb 08, 2017 | 36.66 | 36.96 | 36.42 | 36.82 | 950,712 | +0.20(+0.53%) |
Feb 07, 2017 | 36.46 | 36.74 | 36.40 | 36.62 | 543,705 | +0.16(+0.45%) |
Feb 06, 2017 | 36.94 | 37.08 | 36.41 | 36.46 | 936,795 | -0.56(-1.52%) |
Feb 03, 2017 | 36.88 | 37.13 | 36.64 | 37.02 | 869,918 | +0.39(+1.07%) |
Feb 02, 2017 | 36.08 | 36.86 | 35.99 | 36.63 | 1,740,707 | +0.84(+2.36%) |
Feb 01, 2017 | 36.19 | 36.25 | 35.54 | 35.78 | 731,838 | -0.48(-1.34%) |
Jan 31, 2017 | 35.63 | 36.29 | 35.46 | 36.27 | 978,672 | +0.64(+1.80%) |
Jan 30, 2017 | 35.74 | 35.79 | 35.23 | 35.63 | 791,864 | -0.29(-0.81%) |
Jan 27, 2017 | 36.47 | 36.47 | 35.82 | 35.92 | 483,287 | -0.39(-1.08%) |
Jan 26, 2017 | 36.30 | 36.58 | 36.23 | 36.31 | 892,390 | +0.09(+0.26%) |
Jan 25, 2017 | 36.07 | 36.43 | 36.07 | 36.21 | 585,341 | -0.01(-0.02%) |
Jan 24, 2017 | 35.96 | 36.27 | 35.80 | 36.22 | 494,422 | +0.23(+0.65%) |
Jan 23, 2017 | 36.25 | 36.55 | 35.87 | 35.99 | 475,868 | -0.20(-0.56%) |
Jan 20, 2017 | 36.01 | 36.22 | 35.96 | 36.19 | 661,511 | +0.13(+0.37%) |
Jan 19, 2017 | 36.31 | 36.50 | 35.93 | 36.06 | 595,511 | -0.46(-1.26%) |
Jan 18, 2017 | 36.39 | 36.79 | 36.39 | 36.52 | 466,354 | +0.02(+0.04%) |
Jan 17, 2017 | 36.44 | 36.79 | 36.37 | 36.50 | 553,380 | +0.20(+0.54%) |
Jan 13, 2017 | 36.31 | 36.31 | 36.31 | 0 | +0.20(+0.54%) | |
Jan 12, 2017 | 35.90 | 36.16 | 35.64 | 36.11 | 761,307 | +0.17(+0.48%) |
Jan 11, 2017 | 35.38 | 36.01 | 35.38 | 35.94 | 753,435 | +0.50(+1.41%) |
Jan 10, 2017 | 35.53 | 35.69 | 35.22 | 35.44 | 1,335,104 | -0.10(-0.29%) |
Jan 09, 2017 | 36.75 | 36.76 | 35.51 | 35.54 | 958,090 | -1.13(-3.09%) |
Jan 06, 2017 | 36.29 | 36.84 | 36.29 | 36.68 | 892,500 | +0.32(+0.88%) |
Jan 05, 2017 | 36.21 | 36.41 | 36.08 | 36.36 | 1,651,872 | +0.15(+0.41%) |
Jan 04, 2017 | 35.89 | 36.66 | 35.81 | 36.21 | 1,348,460 | +0.34(+0.94%) |
Jan 03, 2017 | 36.10 | 36.13 | 35.68 | 35.87 | 965,505 | -0.17(-0.48%) |
Dec 30, 2016 | 36.04 | 36.04 | 36.04 | 0 | -0.31(-0.86%) | |
Dec 29, 2016 | 36.12 | 36.47 | 35.89 | 36.36 | 975,059 | +0.40(+1.11%) |
Dec 28, 2016 | 35.96 | 36.34 | 35.90 | 35.96 | 816,669 | +0.06(+0.17%) |
Dec 27, 2016 | 35.67 | 36.02 | 35.63 | 35.89 | 299,180 | +0.07(+0.20%) |
Dec 23, 2016 | 35.82 | 35.82 | 35.82 | 0 | +0.20(+0.57%) | |
Dec 22, 2016 | 35.49 | 35.73 | 35.35 | 35.62 | 473,183 | +0.24(+0.69%) |
Dec 21, 2016 | 35.29 | 35.73 | 35.16 | 35.38 | 653,509 | +0.07(+0.20%) |
Dec 20, 2016 | 35.19 | 35.46 | 35.17 | 35.31 | 654,159 | +0.02(+0.04%) |
Dec 19, 2016 | 35.55 | 35.66 | 35.12 | 35.29 | 796,576 | -0.04(-0.11%) |
Dec 16, 2016 | 35.12 | 35.57 | 35.06 | 35.33 | 1,692,164 | +0.24(+0.69%) |
Dec 15, 2016 | 34.46 | 35.11 | 34.35 | 35.09 | 626,373 | +0.58(+1.68%) |
Dec 14, 2016 | 35.53 | 35.74 | 34.49 | 34.51 | 858,778 | -0.90(-2.54%) |
Dec 13, 2016 | 35.06 | 35.46 | 34.85 | 35.41 | 1,022,072 | +0.57(+1.63%) |
Dec 12, 2016 | 34.44 | 35.10 | 34.41 | 34.84 | 881,416 | +0.11(+0.31%) |
Dec 09, 2016 | 35.20 | 35.63 | 34.63 | 34.73 | 1,126,897 | -0.46(-1.30%) |
Dec 08, 2016 | 34.75 | 35.39 | 34.48 | 35.19 | 1,582,454 | +0.22(+0.62%) |
Dec 07, 2016 | 34.72 | 35.28 | 34.67 | 34.97 | 1,190,976 | +0.47(+1.38%) |
Dec 06, 2016 | 34.58 | 34.79 | 34.40 | 34.50 | 876,984 | -0.01(-0.02%) |
Dec 05, 2016 | 34.75 | 34.82 | 34.19 | 34.51 | 1,370,657 | -0.18(-0.52%) |
Dec 02, 2016 | 34.90 | 35.21 | 34.54 | 34.68 | 909,181 | +0.12(+0.36%) |
Dec 01, 2016 | 34.79 | 35.16 | 34.31 | 34.56 | 822,986 | -0.30(-0.85%) |
Nov 30, 2016 | 35.94 | 35.94 | 34.84 | 34.86 | 1,228,672 | -1.20(-3.32%) |
Nov 29, 2016 | 35.60 | 36.30 | 35.46 | 36.05 | 1,017,320 | +0.42(+1.18%) |
Nov 28, 2016 | 35.66 | 35.77 | 35.50 | 35.63 | 870,572 | +0.09(+0.26%) |
Nov 25, 2016 | 34.89 | 35.68 | 34.89 | 35.54 | 461,407 | +0.76(+2.19%) |
Nov 23, 2016 | 34.78 | 34.78 | 34.78 | 0 | -0.46(-1.30%) | |
Nov 22, 2016 | 35.49 | 35.55 | 35.08 | 35.24 | 581,257 | -0.30(-0.83%) |
Nov 21, 2016 | 34.58 | 35.53 | 34.48 | 35.53 | 767,650 | +1.10(+3.21%) |
Nov 18, 2016 | 34.33 | 34.50 | 34.19 | 34.43 | 597,228 | +0.18(+0.52%) |
Nov 17, 2016 | 34.38 | 34.69 | 34.20 | 34.25 | 607,879 | -0.02(-0.07%) |
Nov 16, 2016 | 34.23 | 34.42 | 33.91 | 34.27 | 629,531 | +0.03(+0.09%) |
Nov 15, 2016 | 33.81 | 34.41 | 33.81 | 34.24 | 849,279 | +0.64(+1.90%) |
Nov 14, 2016 | 33.08 | 33.63 | 33.08 | 33.60 | 1,487,893 | +0.68(+2.08%) |
Nov 11, 2016 | 32.64 | 33.15 | 32.51 | 32.92 | 1,001,917 | +0.19(+0.57%) |
Nov 10, 2016 | 34.55 | 34.55 | 32.57 | 32.73 | 1,739,197 | -2.49(-7.07%) |
Nov 09, 2016 | 35.10 | 35.52 | 34.87 | 35.22 | 794,518 | -0.35(-0.98%) |
Nov 08, 2016 | 35.35 | 36.03 | 35.34 | 35.57 | 788,841 | +0.30(+0.84%) |
Nov 07, 2016 | 34.74 | 35.36 | 34.65 | 35.28 | 1,132,857 | +0.79(+2.30%) |
Nov 04, 2016 | 34.96 | 35.19 | 34.48 | 34.48 | 810,858 | -0.30(-0.87%) |
Nov 03, 2016 | 34.24 | 34.99 | 34.09 | 34.79 | 1,161,157 | +0.61(+1.78%) |
Nov 02, 2016 | 34.95 | 34.95 | 34.17 | 34.18 | 1,091,163 | -0.86(-2.46%) |
Nov 01, 2016 | 35.99 | 35.99 | 35.00 | 35.04 | 730,063 | -0.97(-2.70%) |
Oct 31, 2016 | 35.24 | 36.15 | 35.24 | 36.01 | 1,454,423 | +0.92(+2.62%) |
Oct 28, 2016 | 34.96 | 35.39 | 34.81 | 35.10 | 486,371 | +0.16(+0.45%) |
Oct 27, 2016 | 35.28 | 35.51 | 34.56 | 34.94 | 805,727 | -0.54(-1.51%) |
Oct 26, 2016 | 35.01 | 35.56 | 34.88 | 35.48 | 1,094,906 | +0.29(+0.82%) |
Oct 25, 2016 | 34.68 | 35.24 | 34.59 | 35.19 | 695,894 | +0.44(+1.28%) |
Oct 24, 2016 | 35.24 | 35.24 | 34.46 | 34.75 | 616,063 | -0.05(-0.13%) |
Oct 21, 2016 | 34.73 | 34.95 | 34.68 | 34.79 | 612,229 | -0.15(-0.42%) |
Oct 20, 2016 | 34.94 | 35.10 | 34.68 | 34.94 | 833,619 | +0.02(+0.07%) |
Oct 19, 2016 | 34.79 | 34.95 | 34.54 | 34.92 | 1,024,704 | +0.13(+0.38%) |
Oct 18, 2016 | 35.06 | 35.06 | 34.53 | 34.79 | 727,556 | -0.12(-0.33%) |
Oct 17, 2016 | 34.69 | 34.94 | 34.62 | 34.90 | 872,605 | +0.23(+0.65%) |
Oct 14, 2016 | 34.51 | 34.82 | 34.34 | 34.68 | 1,090,439 | +0.14(+0.41%) |
Oct 13, 2016 | 33.89 | 34.76 | 33.80 | 34.54 | 1,034,449 | +0.69(+2.05%) |
Oct 12, 2016 | 33.46 | 33.91 | 33.46 | 33.84 | 584,768 | +0.42(+1.26%) |
Oct 11, 2016 | 34.16 | 34.26 | 33.35 | 33.42 | 1,152,725 | -0.89(-2.58%) |
Oct 10, 2016 | 33.96 | 34.40 | 33.96 | 34.31 | 616,834 | +0.33(+0.96%) |
Oct 07, 2016 | 34.53 | 34.61 | 33.95 | 33.98 | 1,137,016 | -0.34(-1.00%) |
Oct 06, 2016 | 34.02 | 34.36 | 33.82 | 34.33 | 863,248 | +0.26(+0.75%) |
Oct 05, 2016 | 34.30 | 34.59 | 34.03 | 34.07 | 1,379,518 | -0.09(-0.25%) |
Oct 04, 2016 | 35.10 | 35.14 | 33.91 | 34.16 | 1,186,669 | -0.86(-2.44%) |
Oct 03, 2016 | 35.18 | 35.38 | 34.95 | 35.01 | 1,287,147 | -0.19(-0.53%) |
Sep 30, 2016 | 35.86 | 35.95 | 34.99 | 35.20 | 1,194,116 | -0.44(-1.24%) |
Sep 29, 2016 | 36.34 | 36.34 | 35.45 | 35.64 | 960,382 | -0.75(-2.05%) |
Sep 28, 2016 | 36.55 | 36.56 | 36.01 | 36.39 | 1,523,720 | -0.02(-0.04%) |
Sep 27, 2016 | 36.76 | 36.93 | 36.34 | 36.40 | 753,330 | -0.30(-0.83%) |
Sep 26, 2016 | 36.81 | 36.92 | 36.58 | 36.71 | 1,042,543 | -0.16(-0.42%) |
Sep 23, 2016 | 37.24 | 37.34 | 36.86 | 36.86 | 708,981 | -0.52(-1.39%) |
Sep 22, 2016 | 37.24 | 37.45 | 36.86 | 37.38 | 771,364 | +0.43(+1.16%) |
Sep 21, 2016 | 36.04 | 36.97 | 36.00 | 36.96 | 642,086 | +1.00(+2.77%) |
Sep 20, 2016 | 36.13 | 36.29 | 35.86 | 35.96 | 645,976 | +0.05(+0.13%) |
Sep 19, 2016 | 35.45 | 35.95 | 35.43 | 35.91 | 704,823 | +0.50(+1.41%) |
Sep 16, 2016 | 35.29 | 35.48 | 35.07 | 35.42 | 1,000,467 | +0.05(+0.13%) |
Sep 15, 2016 | 34.93 | 35.47 | 34.82 | 35.37 | 712,292 | +0.54(+1.54%) |
Sep 14, 2016 | 34.89 | 35.19 | 34.72 | 34.83 | 929,584 | -0.05(-0.16%) |
Sep 13, 2016 | 35.62 | 35.62 | 34.84 | 34.89 | 866,610 | -0.80(-2.23%) |
Sep 12, 2016 | 35.07 | 35.74 | 35.07 | 35.68 | 954,339 | +0.54(+1.54%) |
Sep 09, 2016 | 36.30 | 36.30 | 35.13 | 35.14 | 875,009 | -1.41(-3.85%) |
Sep 08, 2016 | 36.34 | 36.68 | 36.20 | 36.55 | 900,707 | +0.18(+0.49%) |
Sep 07, 2016 | 36.09 | 36.66 | 35.86 | 36.37 | 831,951 | +0.33(+0.90%) |
Sep 06, 2016 | 35.81 | 36.12 | 35.71 | 36.05 | 1,076,480 | +0.28(+0.78%) |
Sep 02, 2016 | 35.41 | 35.77 | 35.77 | 35.77 | 662,386 | +0.56(+1.58%) |
Sep 01, 2016 | 35.26 | 35.34 | 35.05 | 35.21 | 817,739 | +0.01(+0.02%) |
Aug 31, 2016 | 34.87 | 35.23 | 34.82 | 35.20 | 1,150,766 | +0.25(+0.71%) |
Aug 30, 2016 | 35.30 | 35.54 | 34.82 | 34.95 | 665,317 | -0.34(-0.97%) |
Aug 29, 2016 | 34.86 | 35.33 | 34.86 | 35.30 | 529,328 | +0.48(+1.38%) |
Aug 26, 2016 | 35.39 | 35.57 | 34.67 | 34.82 | 441,916 | -0.54(-1.53%) |
Aug 25, 2016 | 35.14 | 35.43 | 34.95 | 35.36 | 708,877 | +0.26(+0.75%) |
Aug 24, 2016 | 35.19 | 35.19 | 34.81 | 35.09 | 548,393 | -0.05(-0.13%) |
Aug 23, 2016 | 35.34 | 35.47 | 35.11 | 35.14 | 684,811 | -0.08(-0.22%) |
Aug 22, 2016 | 35.20 | 35.36 | 35.06 | 35.22 | 537,037 | +0.01(+0.02%) |
Aug 19, 2016 | 35.15 | 35.24 | 34.88 | 35.21 | 954,170 | -0.06(-0.18%) |
Aug 18, 2016 | 34.50 | 35.27 | 34.32 | 35.27 | 918,266 | +0.88(+2.57%) |
Aug 17, 2016 | 34.32 | 34.45 | 33.92 | 34.39 | 1,174,420 | +0.05(+0.16%) |
Aug 16, 2016 | 35.19 | 35.24 | 34.32 | 34.34 | 962,451 | -0.96(-2.72%) |
Aug 15, 2016 | 35.54 | 35.72 | 35.30 | 35.30 | 968,536 | -0.19(-0.55%) |
Aug 12, 2016 | 35.62 | 35.88 | 35.44 | 35.49 | 705,641 | -0.04(-0.11%) |
Aug 11, 2016 | 35.75 | 35.75 | 35.48 | 35.53 | 1,139,221 | -0.19(-0.52%) |
Aug 10, 2016 | 35.68 | 35.84 | 35.60 | 35.71 | 728,029 | +0.00(+0.00%) |
Aug 09, 2016 | 35.65 | 35.84 | 35.54 | 35.71 | 882,944 | +0.07(+0.20%) |
Aug 08, 2016 | 35.51 | 35.84 | 35.33 | 35.64 | 829,402 | +0.04(+0.11%) |
Aug 05, 2016 | 35.83 | 35.88 | 35.58 | 35.60 | 633,285 | -0.17(-0.48%) |
Aug 04, 2016 | 35.66 | 36.02 | 35.58 | 35.78 | 609,534 | +0.05(+0.15%) |
Aug 03, 2016 | 35.60 | 35.88 | 35.17 | 35.72 | 1,185,797 | +0.05(+0.13%) |
Aug 02, 2016 | 35.27 | 35.78 | 34.93 | 35.67 | 1,192,567 | +0.81(+2.33%) |
Aug 01, 2016 | 34.96 | 35.06 | 34.70 | 34.86 | 1,038,090 | -0.17(-0.49%) |
Jul 29, 2016 | 34.98 | 35.13 | 34.84 | 35.03 | 1,702,502 | +0.00(+0.00%) |
Jul 28, 2016 | 34.58 | 35.14 | 34.58 | 35.03 | 877,420 | +0.49(+1.41%) |
Jul 27, 2016 | 34.88 | 34.94 | 34.30 | 34.54 | 592,482 | -0.28(-0.80%) |
Jul 26, 2016 | 34.85 | 34.96 | 34.71 | 34.82 | 717,525 | -0.08(-0.22%) |
Jul 25, 2016 | 34.99 | 35.17 | 34.74 | 34.90 | 623,834 | -0.26(-0.73%) |
Jul 22, 2016 | 34.81 | 35.19 | 34.71 | 35.16 | 770,632 | +0.36(+1.05%) |
Jul 21, 2016 | 34.75 | 34.80 | 34.57 | 34.79 | 959,897 | -0.01(-0.02%) |
Jul 20, 2016 | 34.83 | 34.85 | 34.68 | 34.80 | 651,703 | +0.00(+0.00%) |
Jul 19, 2016 | 34.95 | 35.00 | 34.66 | 34.80 | 533,085 | -0.07(-0.20%) |
Jul 18, 2016 | 34.90 | 34.92 | 34.68 | 34.87 | 1,039,314 | +0.02(+0.07%) |
Jul 15, 2016 | 34.86 | 34.93 | 34.65 | 34.85 | 816,286 | +0.02(+0.04%) |
Jul 14, 2016 | 35.00 | 35.16 | 34.79 | 34.83 | 1,283,861 | -0.38(-1.08%) |
Jul 13, 2016 | 35.05 | 35.27 | 35.02 | 35.21 | 1,117,355 | +0.36(+1.02%) |
Jul 12, 2016 | 34.84 | 35.18 | 34.79 | 34.85 | 1,241,852 | -0.02(-0.07%) |
Jul 11, 2016 | 34.55 | 34.89 | 34.28 | 34.88 | 1,231,694 | +0.25(+0.72%) |
Jul 08, 2016 | 34.59 | 34.68 | 34.68 | 34.63 | 1,178,591 | -0.05(-0.13%) |
Jul 07, 2016 | 35.23 | 35.24 | 34.56 | 34.68 | 932,867 | -0.59(-1.67%) |
Jul 06, 2016 | 34.76 | 35.33 | 34.70 | 35.26 | 2,262,772 | +0.53(+1.54%) |
Jul 05, 2016 | 35.00 | 35.06 | 34.52 | 34.73 | 1,959,666 | -0.27(-0.77%) |
Jul 01, 2016 | 35.19 | 35.00 | 35.00 | 35.00 | 1,249,710 | -0.02(-0.07%) |
Jun 30, 2016 | 34.51 | 35.02 | 34.41 | 35.02 | 2,538,132 | +0.63(+1.85%) |
Jun 29, 2016 | 34.44 | 34.67 | 34.30 | 34.39 | 1,080,352 | +0.12(+0.36%) |
Jun 28, 2016 | 34.27 | 34.31 | 33.79 | 34.27 | 1,361,438 | +0.16(+0.48%) |
Jun 27, 2016 | 34.00 | 34.23 | 33.72 | 34.10 | 1,441,044 | +0.02(+0.07%) |
Jun 24, 2016 | 33.71 | 34.39 | 33.71 | 34.08 | 1,298,770 | -0.19(-0.54%) |
Jun 23, 2016 | 34.11 | 34.32 | 34.05 | 34.27 | 1,499,017 | +0.14(+0.41%) |
Jun 22, 2016 | 34.13 | 34.23 | 33.96 | 34.13 | 1,541,942 | +0.09(+0.25%) |
Jun 21, 2016 | 33.69 | 34.21 | 33.51 | 34.04 | 1,224,851 | +0.42(+1.24%) |
Jun 20, 2016 | 34.33 | 34.33 | 33.58 | 33.62 | 1,529,063 | -0.64(-1.87%) |
Jun 17, 2016 | 33.99 | 34.27 | 33.79 | 34.27 | 1,622,068 | +0.15(+0.43%) |
Jun 16, 2016 | 33.79 | 34.25 | 33.73 | 34.12 | 971,752 | +0.26(+0.78%) |
Jun 15, 2016 | 33.89 | 33.96 | 33.67 | 33.86 | 1,023,331 | -0.04(-0.11%) |
Jun 14, 2016 | 33.56 | 33.92 | 33.35 | 33.89 | 969,800 | +0.29(+0.85%) |
Jun 13, 2016 | 33.47 | 33.80 | 33.40 | 33.61 | 937,055 | +0.15(+0.46%) |
Jun 10, 2016 | 33.72 | 33.82 | 33.34 | 33.45 | 1,371,379 | -0.37(-1.09%) |
Jun 09, 2016 | 33.78 | 33.90 | 33.59 | 33.82 | 1,631,537 | -0.02(-0.05%) |
Jun 08, 2016 | 33.61 | 33.86 | 33.56 | 33.84 | 769,897 | +0.29(+0.87%) |
Jun 07, 2016 | 33.72 | 33.81 | 33.49 | 33.55 | 922,565 | -0.12(-0.37%) |
Jun 06, 2016 | 33.80 | 33.87 | 33.64 | 33.67 | 1,165,025 | -0.09(-0.27%) |
Jun 03, 2016 | 33.67 | 33.92 | 33.52 | 33.76 | 1,244,695 | +0.42(+1.27%) |
Jun 02, 2016 | 33.02 | 33.34 | 32.99 | 33.34 | 1,334,633 | +0.28(+0.84%) |
Jun 01, 2016 | 33.04 | 33.32 | 32.90 | 33.06 | 1,595,427 | +0.02(+0.07%) |
May 31, 2016 | 33.47 | 33.66 | 32.92 | 33.04 | 11,176,323 | -0.39(-1.17%) |
May 27, 2016 | 33.47 | 33.43 | 33.43 | 33.43 | 1,587,837 | +0.04(+0.11%) |
May 26, 2016 | 33.33 | 33.47 | 33.19 | 33.39 | 1,313,722 | +0.15(+0.44%) |
May 25, 2016 | 33.25 | 33.38 | 33.12 | 33.25 | 1,831,854 | -0.09(-0.28%) |
May 24, 2016 | 32.92 | 33.38 | 32.82 | 33.34 | 2,047,359 | +0.55(+1.67%) |
May 23, 2016 | 33.20 | 33.20 | 32.76 | 32.79 | 1,139,278 | -0.40(-1.21%) |
May 20, 2016 | 32.79 | 33.20 | 32.68 | 33.19 | 1,224,574 | +0.41(+1.24%) |
May 19, 2016 | 32.32 | 32.83 | 32.18 | 32.79 | 946,947 | +0.28(+0.88%) |
May 18, 2016 | 32.52 | 33.13 | 32.27 | 32.50 | 2,011,136 | -0.11(-0.33%) |
May 17, 2016 | 32.93 | 33.05 | 32.37 | 32.61 | 1,891,012 | -0.41(-1.24%) |
May 16, 2016 | 32.49 | 33.04 | 32.28 | 33.02 | 1,365,125 | +0.60(+1.85%) |
May 13, 2016 | 32.24 | 32.70 | 32.02 | 32.42 | 2,027,928 | +0.23(+0.72%) |
May 12, 2016 | 32.17 | 32.25 | 31.99 | 32.18 | 850,044 | +0.07(+0.22%) |
May 11, 2016 | 32.14 | 32.25 | 31.85 | 32.12 | 856,546 | +0.06(+0.19%) |
May 10, 2016 | 31.95 | 32.08 | 31.78 | 32.05 | 974,546 | +0.28(+0.90%) |
May 09, 2016 | 31.49 | 31.78 | 31.46 | 31.77 | 1,292,556 | +0.28(+0.90%) |
May 06, 2016 | 31.25 | 31.51 | 31.03 | 31.48 | 1,269,838 | +0.13(+0.42%) |
May 05, 2016 | 31.24 | 31.72 | 31.21 | 31.35 | 1,474,302 | +0.10(+0.32%) |
May 04, 2016 | 30.71 | 31.39 | 30.69 | 31.25 | 1,550,661 | +0.57(+1.86%) |
May 03, 2016 | 31.24 | 31.39 | 30.36 | 30.68 | 1,641,246 | -0.18(-0.57%) |
May 02, 2016 | 30.92 | 31.18 | 30.75 | 30.86 | 1,775,714 | -0.12(-0.37%) |
Apr 29, 2016 | 30.79 | 31.05 | 30.61 | 30.98 | 2,616,645 | -0.08(-0.27%) |
Apr 28, 2016 | 30.92 | 31.20 | 30.81 | 31.06 | 1,045,216 | -0.02(-0.07%) |
Apr 27, 2016 | 31.28 | 31.51 | 30.81 | 31.08 | 1,172,095 | -0.12(-0.39%) |
Apr 26, 2016 | 30.86 | 31.36 | 30.83 | 31.21 | 1,030,269 | +0.45(+1.45%) |
Apr 25, 2016 | 30.66 | 30.78 | 30.38 | 30.76 | 1,749,421 | +0.07(+0.23%) |
Apr 22, 2016 | 30.43 | 30.77 | 30.43 | 30.69 | 925,189 | +0.36(+1.19%) |
Apr 21, 2016 | 31.13 | 31.18 | 30.18 | 30.33 | 1,624,496 | -0.80(-2.57%) |
Apr 20, 2016 | 31.78 | 31.89 | 31.13 | 31.13 | 1,024,001 | -0.72(-2.25%) |
Apr 19, 2016 | 31.63 | 31.88 | 31.59 | 31.85 | 555,958 | +0.25(+0.78%) |
Apr 18, 2016 | 31.53 | 31.65 | 31.31 | 31.60 | 667,021 | +0.02(+0.05%) |
Apr 15, 2016 | 31.35 | 31.68 | 31.33 | 31.58 | 777,540 | +0.19(+0.61%) |
Apr 14, 2016 | 31.47 | 31.58 | 31.35 | 31.39 | 982,467 | -0.18(-0.56%) |
Apr 13, 2016 | 31.53 | 31.57 | 31.18 | 31.57 | 845,916 | +0.14(+0.44%) |
Apr 12, 2016 | 31.08 | 31.50 | 31.06 | 31.43 | 1,124,137 | +0.33(+1.06%) |
Apr 11, 2016 | 31.34 | 31.48 | 31.05 | 31.10 | 987,909 | -0.02(-0.05%) |
Apr 08, 2016 | 30.93 | 31.17 | 30.81 | 31.11 | 808,598 | +0.35(+1.13%) |
Apr 07, 2016 | 30.45 | 30.80 | 30.31 | 30.77 | 1,786,664 | +0.18(+0.58%) |
Apr 06, 2016 | 30.41 | 30.60 | 30.36 | 30.59 | 1,284,046 | +0.14(+0.45%) |
Apr 05, 2016 | 30.83 | 30.89 | 30.42 | 30.45 | 1,558,077 | -0.48(-1.54%) |
Apr 04, 2016 | 31.55 | 31.55 | 30.85 | 30.93 | 1,933,571 | -0.63(-2.00%) |