Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 37.99 | 38.16 | 37.99 | 38.10 | 371,897 | +0.02(+0.06%) |
Mar 30, 2017 | 37.92 | 38.09 | 37.92 | 38.08 | 123,705 | +0.16(+0.43%) |
Mar 29, 2017 | 37.69 | 37.94 | 37.69 | 37.92 | 65,930 | +0.17(+0.46%) |
Mar 28, 2017 | 37.44 | 37.79 | 37.44 | 37.74 | 87,143 | +0.27(+0.72%) |
Mar 27, 2017 | 37.08 | 37.51 | 37.06 | 37.47 | 111,477 | +0.04(+0.11%) |
Mar 24, 2017 | 37.46 | 37.55 | 37.35 | 37.43 | 57,605 | +0.04(+0.10%) |
Mar 23, 2017 | 37.35 | 37.59 | 37.34 | 37.40 | 199,202 | +0.03(+0.08%) |
Mar 22, 2017 | 37.21 | 37.39 | 37.13 | 37.37 | 130,801 | +0.14(+0.39%) |
Mar 21, 2017 | 37.76 | 37.76 | 37.20 | 37.22 | 184,134 | -0.44(-1.18%) |
Mar 20, 2017 | 37.81 | 37.81 | 37.62 | 37.67 | 70,128 | -0.13(-0.35%) |
Mar 17, 2017 | 37.85 | 37.85 | 37.74 | 37.80 | 41,825 | +0.04(+0.11%) |
Mar 16, 2017 | 37.77 | 37.83 | 37.70 | 37.76 | 225,240 | +0.01(+0.03%) |
Mar 15, 2017 | 37.52 | 37.80 | 37.51 | 37.75 | 98,545 | +0.23(+0.61%) |
Mar 14, 2017 | 37.52 | 37.54 | 37.41 | 37.52 | 57,964 | -0.06(-0.15%) |
Mar 13, 2017 | 37.55 | 37.60 | 37.53 | 37.57 | 185,954 | +0.01(+0.04%) |
Mar 10, 2017 | 37.64 | 37.64 | 37.47 | 37.56 | 76,574 | +0.05(+0.14%) |
Mar 09, 2017 | 37.53 | 37.61 | 37.40 | 37.50 | 69,184 | -0.03(-0.08%) |
Mar 08, 2017 | 37.44 | 37.61 | 37.44 | 37.53 | 95,857 | +0.10(+0.27%) |
Mar 07, 2017 | 37.52 | 37.59 | 37.41 | 37.43 | 127,131 | -0.16(-0.42%) |
Mar 06, 2017 | 37.71 | 37.71 | 37.47 | 37.59 | 461,642 | -0.13(-0.34%) |
Mar 03, 2017 | 37.76 | 37.81 | 37.61 | 37.72 | 274,972 | -0.09(-0.25%) |
Mar 02, 2017 | 37.88 | 37.92 | 37.80 | 37.81 | 135,435 | -0.12(-0.31%) |
Mar 01, 2017 | 37.94 | 38.04 | 37.89 | 37.93 | 321,593 | +0.31(+0.84%) |
Feb 28, 2017 | 37.79 | 37.79 | 37.58 | 37.62 | 66,505 | -0.29(-0.77%) |
Feb 27, 2017 | 37.86 | 37.92 | 37.79 | 37.91 | 187,360 | +0.03(+0.08%) |
Feb 24, 2017 | 37.58 | 37.89 | 37.58 | 37.88 | 105,914 | +0.20(+0.53%) |
Feb 23, 2017 | 37.98 | 37.98 | 37.66 | 37.68 | 477,527 | -0.24(-0.63%) |
Feb 22, 2017 | 37.98 | 37.98 | 37.85 | 37.92 | 58,891 | -0.05(-0.14%) |
Feb 21, 2017 | 37.93 | 38.01 | 37.76 | 37.97 | 170,705 | +0.24(+0.65%) |
Feb 17, 2017 | 37.73 | 37.73 | 37.73 | 0 | +0.11(+0.29%) | |
Feb 16, 2017 | 37.71 | 37.73 | 37.55 | 37.62 | 82,165 | -0.14(-0.36%) |
Feb 15, 2017 | 37.42 | 37.77 | 37.42 | 37.76 | 176,071 | +0.29(+0.78%) |
Feb 14, 2017 | 37.29 | 37.47 | 37.28 | 37.46 | 191,410 | +0.16(+0.42%) |
Feb 13, 2017 | 37.37 | 37.39 | 37.29 | 37.30 | 139,037 | +0.05(+0.13%) |
Feb 10, 2017 | 37.17 | 37.27 | 37.16 | 37.26 | 161,503 | +0.12(+0.32%) |
Feb 09, 2017 | 36.87 | 37.17 | 36.85 | 37.14 | 68,553 | +0.32(+0.87%) |
Feb 08, 2017 | 36.66 | 36.85 | 36.64 | 36.82 | 84,429 | +0.18(+0.50%) |
Feb 07, 2017 | 36.67 | 36.72 | 36.60 | 36.63 | 949,252 | +0.04(+0.10%) |
Feb 06, 2017 | 36.70 | 36.70 | 36.56 | 36.60 | 157,465 | -0.10(-0.28%) |
Feb 03, 2017 | 36.61 | 36.75 | 36.59 | 36.70 | 362,809 | +0.02(+0.06%) |
Feb 02, 2017 | 36.66 | 36.80 | 36.66 | 36.68 | 92,433 | -0.02(-0.04%) |
Feb 01, 2017 | 36.86 | 36.86 | 36.60 | 36.69 | 158,143 | -0.07(-0.18%) |
Jan 31, 2017 | 36.62 | 36.78 | 36.53 | 36.76 | 150,609 | -0.05(-0.13%) |
Jan 30, 2017 | 36.73 | 36.81 | 36.52 | 36.81 | 130,001 | -0.03(-0.09%) |
Jan 27, 2017 | 37.04 | 37.04 | 36.77 | 36.84 | 199,143 | -0.19(-0.51%) |
Jan 26, 2017 | 36.95 | 37.14 | 36.95 | 37.03 | 167,018 | +0.13(+0.37%) |
Jan 25, 2017 | 36.88 | 36.98 | 36.84 | 36.90 | 129,577 | +0.16(+0.42%) |
Jan 24, 2017 | 36.57 | 36.78 | 36.55 | 36.74 | 118,827 | +0.22(+0.61%) |
Jan 23, 2017 | 36.49 | 36.53 | 36.35 | 36.52 | 87,870 | -0.05(-0.14%) |
Jan 20, 2017 | 36.61 | 36.70 | 36.49 | 36.57 | 90,156 | +0.05(+0.14%) |
Jan 19, 2017 | 36.72 | 36.75 | 36.45 | 36.52 | 108,618 | -0.16(-0.43%) |
Jan 18, 2017 | 36.67 | 36.68 | 36.52 | 36.68 | 62,179 | -0.03(-0.07%) |
Jan 17, 2017 | 36.60 | 36.81 | 36.60 | 36.70 | 73,637 | +0.07(+0.19%) |
Jan 13, 2017 | 36.63 | 36.63 | 36.63 | 0 | +0.08(+0.22%) | |
Jan 12, 2017 | 36.50 | 36.57 | 36.27 | 36.55 | 258,381 | -0.02(-0.04%) |
Jan 11, 2017 | 36.49 | 36.57 | 36.35 | 36.57 | 65,629 | +0.10(+0.28%) |
Jan 10, 2017 | 36.32 | 36.59 | 36.31 | 36.46 | 153,271 | +0.14(+0.38%) |
Jan 09, 2017 | 36.32 | 36.39 | 36.27 | 36.32 | 140,925 | +0.03(+0.08%) |
Jan 06, 2017 | 36.15 | 36.42 | 36.14 | 36.30 | 144,252 | +0.12(+0.33%) |
Jan 05, 2017 | 36.00 | 36.19 | 35.97 | 36.17 | 1,198,588 | +0.02(+0.05%) |
Jan 04, 2017 | 35.85 | 36.22 | 35.85 | 36.16 | 1,128,172 | +0.35(+0.99%) |
Jan 03, 2017 | 35.90 | 35.97 | 35.62 | 35.80 | 2,856,844 | +0.12(+0.33%) |
Dec 30, 2016 | 35.68 | 35.68 | 35.68 | 0 | -0.29(-0.79%) | |
Dec 29, 2016 | 36.03 | 36.10 | 35.91 | 35.97 | 100,263 | -0.05(-0.13%) |
Dec 28, 2016 | 36.34 | 36.34 | 36.00 | 36.02 | 64,410 | -0.24(-0.67%) |
Dec 27, 2016 | 36.16 | 36.38 | 36.16 | 36.26 | 80,870 | +0.13(+0.37%) |
Dec 23, 2016 | 36.13 | 36.13 | 36.13 | 0 | -0.05(-0.15%) | |
Dec 22, 2016 | 36.52 | 36.52 | 36.10 | 36.18 | 187,423 | -0.38(-1.03%) |
Dec 21, 2016 | 36.59 | 36.62 | 36.53 | 36.56 | 103,996 | -0.07(-0.19%) |
Dec 20, 2016 | 36.46 | 36.67 | 36.46 | 36.62 | 92,544 | +0.26(+0.73%) |
Dec 19, 2016 | 36.33 | 36.50 | 36.31 | 36.36 | 81,340 | +0.10(+0.29%) |
Dec 16, 2016 | 36.41 | 36.50 | 36.22 | 36.26 | 100,125 | -0.11(-0.29%) |
Dec 15, 2016 | 36.38 | 36.58 | 36.34 | 36.36 | 164,291 | +0.02(+0.05%) |
Dec 14, 2016 | 36.52 | 36.61 | 36.30 | 36.35 | 110,794 | -0.18(-0.50%) |
Dec 13, 2016 | 36.35 | 36.66 | 36.35 | 36.53 | 153,138 | +0.28(+0.77%) |
Dec 12, 2016 | 36.43 | 36.43 | 36.21 | 36.25 | 82,984 | -0.27(-0.75%) |
Dec 09, 2016 | 36.46 | 36.53 | 36.39 | 36.53 | 453,431 | +0.16(+0.43%) |
Dec 08, 2016 | 36.42 | 36.55 | 36.34 | 36.37 | 178,973 | -0.01(-0.03%) |
Dec 07, 2016 | 35.84 | 36.44 | 35.80 | 36.38 | 113,024 | +0.53(+1.47%) |
Dec 06, 2016 | 35.70 | 35.85 | 35.61 | 35.85 | 242,791 | +0.21(+0.59%) |
Dec 05, 2016 | 35.55 | 35.71 | 35.46 | 35.64 | 327,398 | +0.20(+0.57%) |
Dec 02, 2016 | 35.49 | 35.60 | 35.40 | 35.44 | 338,551 | -0.08(-0.23%) |
Dec 01, 2016 | 35.49 | 35.67 | 35.37 | 35.52 | 2,901,886 | -0.08(-0.22%) |
Nov 30, 2016 | 35.84 | 35.84 | 35.58 | 35.60 | 58,750 | -0.23(-0.64%) |
Nov 29, 2016 | 35.78 | 35.89 | 35.76 | 35.82 | 76,554 | +0.08(+0.22%) |
Nov 28, 2016 | 35.88 | 35.88 | 35.66 | 35.75 | 123,166 | -0.21(-0.59%) |
Nov 25, 2016 | 35.94 | 35.97 | 35.92 | 35.96 | 53,551 | +0.10(+0.28%) |
Nov 23, 2016 | 35.86 | 35.86 | 35.86 | 0 | +0.05(+0.15%) | |
Nov 22, 2016 | 35.54 | 35.83 | 35.54 | 35.80 | 103,863 | +0.39(+1.09%) |
Nov 21, 2016 | 35.30 | 35.43 | 35.30 | 35.42 | 116,065 | +0.22(+0.64%) |
Nov 18, 2016 | 35.28 | 35.32 | 35.17 | 35.19 | 94,303 | -0.07(-0.19%) |
Nov 17, 2016 | 34.89 | 35.27 | 34.89 | 35.26 | 100,385 | +0.36(+1.02%) |
Nov 16, 2016 | 34.71 | 34.92 | 34.71 | 34.91 | 111,597 | +0.16(+0.45%) |
Nov 15, 2016 | 34.74 | 34.78 | 34.60 | 34.75 | 102,852 | +0.09(+0.27%) |
Nov 14, 2016 | 34.62 | 34.75 | 34.58 | 34.66 | 99,781 | +0.17(+0.49%) |
Nov 11, 2016 | 34.29 | 34.49 | 34.25 | 34.49 | 65,949 | +0.12(+0.34%) |
Nov 10, 2016 | 34.43 | 34.70 | 34.23 | 34.37 | 173,235 | +0.09(+0.26%) |
Nov 09, 2016 | 33.40 | 34.31 | 33.39 | 34.28 | 230,716 | +0.31(+0.91%) |
Nov 08, 2016 | 33.71 | 34.06 | 33.68 | 33.97 | 95,335 | +0.03(+0.08%) |
Nov 07, 2016 | 33.64 | 33.95 | 33.62 | 33.95 | 221,330 | +0.75(+2.26%) |
Nov 04, 2016 | 33.26 | 33.47 | 33.18 | 33.19 | 82,925 | -0.10(-0.31%) |
Nov 03, 2016 | 33.55 | 33.67 | 33.25 | 33.30 | 72,260 | -0.20(-0.61%) |
Nov 02, 2016 | 33.53 | 33.66 | 33.42 | 33.50 | 121,382 | -0.08(-0.24%) |
Nov 01, 2016 | 33.82 | 33.96 | 33.39 | 33.58 | 333,879 | -0.25(-0.75%) |
Oct 31, 2016 | 33.77 | 33.87 | 33.74 | 33.84 | 128,568 | +0.12(+0.37%) |
Oct 28, 2016 | 33.63 | 33.90 | 33.58 | 33.71 | 314,529 | -0.26(-0.76%) |
Oct 27, 2016 | 34.32 | 34.32 | 33.92 | 33.97 | 141,471 | -0.24(-0.70%) |
Oct 26, 2016 | 34.18 | 34.32 | 34.18 | 34.21 | 45,176 | -0.19(-0.55%) |
Oct 25, 2016 | 34.56 | 34.60 | 34.39 | 34.40 | 245,568 | -0.30(-0.88%) |
Oct 24, 2016 | 34.59 | 34.72 | 34.59 | 34.70 | 43,838 | +0.26(+0.75%) |
Oct 21, 2016 | 34.14 | 34.49 | 34.14 | 34.45 | 97,203 | +0.13(+0.39%) |
Oct 20, 2016 | 34.23 | 34.31 | 34.10 | 34.31 | 58,215 | +0.07(+0.19%) |
Oct 19, 2016 | 34.18 | 34.26 | 34.07 | 34.25 | 45,686 | +0.13(+0.37%) |
Oct 18, 2016 | 34.22 | 34.22 | 34.10 | 34.12 | 47,274 | +0.24(+0.71%) |
Oct 17, 2016 | 34.11 | 34.14 | 33.88 | 33.88 | 90,591 | -0.29(-0.85%) |
Oct 14, 2016 | 34.34 | 34.36 | 34.17 | 34.17 | 52,099 | -0.02(-0.05%) |
Oct 13, 2016 | 34.05 | 34.30 | 33.89 | 34.19 | 79,637 | -0.07(-0.19%) |
Oct 12, 2016 | 34.14 | 34.39 | 34.12 | 34.25 | 305,296 | +0.15(+0.44%) |
Oct 11, 2016 | 34.44 | 34.44 | 34.06 | 34.10 | 92,740 | -0.38(-1.11%) |
Oct 10, 2016 | 34.52 | 34.56 | 34.48 | 34.48 | 233,077 | +0.09(+0.26%) |
Oct 07, 2016 | 34.61 | 34.65 | 34.31 | 34.40 | 67,805 | -0.17(-0.50%) |
Oct 06, 2016 | 34.48 | 34.61 | 34.42 | 34.57 | 57,608 | -0.02(-0.05%) |
Oct 05, 2016 | 34.61 | 34.67 | 34.58 | 34.58 | 124,215 | +0.09(+0.27%) |
Oct 04, 2016 | 34.66 | 34.75 | 34.42 | 34.49 | 70,931 | -0.11(-0.33%) |
Oct 03, 2016 | 34.58 | 34.63 | 34.50 | 34.60 | 163,301 | -0.03(-0.10%) |
Sep 30, 2016 | 34.44 | 34.72 | 34.42 | 34.64 | 149,460 | +0.32(+0.93%) |
Sep 29, 2016 | 34.50 | 34.60 | 34.23 | 34.32 | 154,425 | -0.20(-0.59%) |
Sep 28, 2016 | 34.47 | 34.52 | 34.38 | 34.52 | 57,523 | +0.08(+0.23%) |
Sep 27, 2016 | 34.16 | 34.47 | 34.16 | 34.44 | 67,142 | +0.31(+0.91%) |
Sep 26, 2016 | 34.40 | 34.40 | 34.12 | 34.13 | 66,994 | -0.39(-1.14%) |
Sep 23, 2016 | 34.53 | 34.58 | 34.48 | 34.53 | 174,298 | -0.03(-0.07%) |
Sep 22, 2016 | 34.38 | 34.59 | 34.38 | 34.55 | 77,251 | +0.27(+0.77%) |
Sep 21, 2016 | 34.11 | 34.30 | 33.93 | 34.29 | 72,451 | +0.25(+0.73%) |
Sep 20, 2016 | 34.10 | 34.14 | 33.98 | 34.04 | 143,383 | +0.06(+0.18%) |
Sep 19, 2016 | 34.15 | 34.19 | 33.91 | 33.98 | 67,055 | -0.08(-0.25%) |
Sep 16, 2016 | 34.15 | 34.15 | 33.99 | 34.06 | 77,085 | -0.08(-0.24%) |
Sep 15, 2016 | 33.82 | 34.17 | 33.72 | 34.15 | 121,343 | +0.30(+0.89%) |
Sep 14, 2016 | 33.95 | 34.07 | 33.82 | 33.84 | 109,205 | -0.09(-0.28%) |
Sep 13, 2016 | 34.18 | 34.20 | 33.86 | 33.94 | 128,289 | -0.46(-1.33%) |
Sep 12, 2016 | 33.78 | 34.42 | 33.78 | 34.40 | 156,956 | +0.47(+1.38%) |
Sep 09, 2016 | 34.49 | 34.49 | 33.93 | 33.93 | 899,387 | -0.80(-2.29%) |
Sep 08, 2016 | 34.80 | 34.85 | 34.65 | 34.72 | 116,582 | -0.19(-0.53%) |
Sep 07, 2016 | 34.85 | 34.93 | 34.83 | 34.91 | 122,502 | +0.04(+0.13%) |
Sep 06, 2016 | 34.86 | 34.86 | 34.65 | 34.86 | 120,764 | +0.05(+0.13%) |
Sep 02, 2016 | 34.71 | 34.82 | 34.82 | 34.82 | 175,891 | +0.12(+0.36%) |
Sep 01, 2016 | 34.65 | 34.73 | 34.51 | 34.69 | 123,796 | +0.09(+0.25%) |
Aug 31, 2016 | 34.60 | 34.63 | 34.46 | 34.61 | 58,614 | -0.03(-0.09%) |
Aug 30, 2016 | 34.74 | 34.74 | 34.57 | 34.64 | 143,779 | -0.10(-0.29%) |
Aug 29, 2016 | 34.67 | 34.78 | 34.67 | 34.74 | 110,385 | +0.12(+0.33%) |
Aug 26, 2016 | 34.68 | 34.89 | 34.50 | 34.62 | 147,561 | -0.13(-0.37%) |
Aug 25, 2016 | 34.83 | 34.92 | 34.72 | 34.75 | 92,136 | -0.19(-0.53%) |
Aug 24, 2016 | 35.03 | 35.11 | 34.89 | 34.94 | 76,157 | -0.15(-0.42%) |
Aug 23, 2016 | 35.17 | 35.22 | 35.08 | 35.08 | 90,522 | +0.05(+0.15%) |
Aug 22, 2016 | 35.02 | 35.06 | 34.93 | 35.03 | 156,688 | +0.00(+0.01%) |
Aug 19, 2016 | 35.08 | 35.11 | 34.97 | 35.03 | 241,482 | -0.12(-0.33%) |
Aug 18, 2016 | 35.17 | 35.22 | 35.06 | 35.14 | 77,545 | +0.00(+0.00%) |
Aug 17, 2016 | 35.10 | 35.14 | 34.94 | 35.14 | 115,142 | -0.06(-0.17%) |
Aug 16, 2016 | 35.29 | 35.34 | 35.19 | 35.20 | 73,256 | -0.18(-0.50%) |
Aug 15, 2016 | 35.37 | 35.46 | 35.37 | 35.38 | 76,378 | +0.06(+0.18%) |
Aug 12, 2016 | 35.23 | 35.35 | 35.22 | 35.32 | 62,469 | +0.02(+0.06%) |
Aug 11, 2016 | 35.20 | 35.31 | 35.14 | 35.30 | 71,676 | +0.29(+0.83%) |
Aug 10, 2016 | 34.98 | 35.06 | 34.93 | 35.00 | 84,879 | +0.08(+0.24%) |
Aug 09, 2016 | 34.93 | 35.09 | 34.90 | 34.92 | 63,180 | -0.03(-0.09%) |
Aug 08, 2016 | 35.04 | 35.06 | 34.91 | 34.95 | 70,105 | -0.09(-0.26%) |
Aug 05, 2016 | 34.95 | 35.12 | 34.95 | 35.04 | 230,306 | +0.26(+0.74%) |
Aug 04, 2016 | 34.74 | 34.84 | 34.70 | 34.79 | 50,195 | -0.01(-0.03%) |
Aug 03, 2016 | 34.63 | 34.81 | 34.63 | 34.80 | 61,544 | +0.10(+0.28%) |
Aug 02, 2016 | 35.11 | 35.11 | 34.61 | 34.70 | 248,598 | -0.40(-1.15%) |
Aug 01, 2016 | 35.02 | 35.18 | 34.98 | 35.10 | 151,398 | +0.04(+0.12%) |
Jul 29, 2016 | 35.06 | 35.12 | 34.96 | 35.06 | 176,943 | -0.04(-0.13%) |
Jul 28, 2016 | 34.95 | 35.13 | 34.84 | 35.10 | 84,593 | +0.17(+0.49%) |
Jul 27, 2016 | 35.17 | 35.17 | 34.86 | 34.93 | 73,465 | -0.19(-0.54%) |
Jul 26, 2016 | 35.14 | 35.26 | 34.99 | 35.12 | 56,374 | -0.01(-0.03%) |
Jul 25, 2016 | 35.15 | 35.15 | 35.08 | 35.13 | 44,764 | -0.02(-0.05%) |
Jul 22, 2016 | 35.04 | 35.19 | 35.04 | 35.15 | 113,997 | +0.17(+0.50%) |
Jul 21, 2016 | 35.05 | 35.10 | 34.87 | 34.98 | 308,435 | -0.15(-0.43%) |
Jul 20, 2016 | 35.08 | 35.16 | 35.00 | 35.13 | 96,637 | +0.12(+0.34%) |
Jul 19, 2016 | 34.93 | 35.04 | 34.91 | 35.01 | 147,646 | -0.08(-0.22%) |
Jul 18, 2016 | 34.97 | 35.17 | 34.96 | 35.09 | 83,081 | +0.12(+0.36%) |
Jul 15, 2016 | 35.23 | 35.23 | 34.92 | 34.96 | 176,053 | -0.18(-0.50%) |
Jul 14, 2016 | 35.16 | 35.23 | 35.09 | 35.14 | 88,737 | +0.22(+0.62%) |
Jul 13, 2016 | 35.05 | 35.09 | 34.89 | 34.92 | 241,933 | -0.11(-0.31%) |
Jul 12, 2016 | 35.06 | 35.08 | 34.97 | 35.03 | 314,640 | +0.15(+0.42%) |
Jul 11, 2016 | 34.75 | 34.95 | 34.75 | 34.89 | 118,319 | +0.21(+0.60%) |
Jul 08, 2016 | 34.35 | 34.68 | 34.13 | 34.68 | 267,767 | +0.54(+1.60%) |
Jul 07, 2016 | 34.00 | 34.14 | 33.98 | 34.13 | 136,458 | +0.14(+0.40%) |
Jul 06, 2016 | 33.64 | 34.00 | 33.57 | 34.00 | 123,128 | +0.23(+0.67%) |
Jul 05, 2016 | 33.79 | 33.83 | 33.60 | 33.77 | 269,667 | -0.18(-0.54%) |
Jul 01, 2016 | 33.74 | 33.95 | 33.95 | 33.95 | 645,644 | +0.27(+0.82%) |
Jun 30, 2016 | 33.56 | 33.71 | 33.38 | 33.68 | 98,235 | +0.20(+0.60%) |
Jun 29, 2016 | 33.11 | 33.51 | 33.11 | 33.48 | 99,223 | +0.63(+1.91%) |
Jun 28, 2016 | 32.68 | 32.85 | 32.60 | 32.85 | 221,861 | +0.50(+1.55%) |
Jun 27, 2016 | 32.63 | 32.63 | 32.14 | 32.35 | 167,458 | -0.55(-1.67%) |
Jun 24, 2016 | 32.73 | 33.38 | 32.73 | 32.90 | 209,263 | -1.07(-3.16%) |
Jun 23, 2016 | 33.93 | 33.97 | 33.84 | 33.97 | 205,026 | +0.31(+0.91%) |
Jun 22, 2016 | 33.70 | 33.83 | 33.66 | 33.66 | 120,206 | -0.02(-0.05%) |
Jun 21, 2016 | 33.74 | 33.79 | 33.60 | 33.68 | 632,348 | -0.03(-0.09%) |
Jun 20, 2016 | 33.79 | 34.00 | 33.69 | 33.71 | 230,926 | +0.22(+0.66%) |
Jun 17, 2016 | 33.63 | 33.63 | 33.47 | 33.49 | 95,159 | -0.14(-0.42%) |
Jun 16, 2016 | 33.40 | 33.64 | 33.25 | 33.63 | 277,976 | +0.08(+0.24%) |
Jun 15, 2016 | 33.60 | 33.78 | 33.52 | 33.55 | 59,849 | +0.05(+0.14%) |
Jun 14, 2016 | 33.50 | 33.59 | 33.33 | 33.50 | 260,784 | -0.11(-0.33%) |
Jun 13, 2016 | 33.73 | 33.89 | 33.59 | 33.61 | 105,913 | -0.24(-0.70%) |
Jun 10, 2016 | 33.89 | 33.94 | 33.76 | 33.85 | 101,067 | -0.29(-0.84%) |
Jun 09, 2016 | 34.09 | 34.17 | 34.02 | 34.13 | 181,895 | -0.07(-0.22%) |
Jun 08, 2016 | 34.16 | 34.26 | 34.08 | 34.21 | 209,042 | +0.06(+0.18%) |
Jun 07, 2016 | 34.12 | 34.30 | 34.12 | 34.15 | 278,890 | +0.05(+0.14%) |
Jun 06, 2016 | 34.07 | 34.16 | 33.98 | 34.10 | 72,643 | +0.02(+0.06%) |
Jun 03, 2016 | 34.13 | 34.13 | 33.85 | 34.08 | 75,798 | -0.14(-0.41%) |
Jun 02, 2016 | 33.94 | 34.22 | 33.94 | 34.22 | 133,935 | +0.21(+0.62%) |
Jun 01, 2016 | 33.81 | 34.03 | 33.81 | 34.01 | 215,369 | +0.08(+0.23%) |
May 31, 2016 | 33.92 | 33.96 | 33.80 | 33.93 | 284,047 | +0.02(+0.06%) |
May 27, 2016 | 33.78 | 33.91 | 33.91 | 33.91 | 84,102 | +0.17(+0.49%) |
May 26, 2016 | 33.74 | 33.85 | 33.71 | 33.74 | 113,542 | +0.05(+0.16%) |
May 25, 2016 | 33.58 | 33.76 | 33.58 | 33.69 | 72,169 | +0.13(+0.40%) |
May 24, 2016 | 33.23 | 33.59 | 33.23 | 33.55 | 173,672 | +0.40(+1.19%) |
May 23, 2016 | 33.34 | 33.43 | 33.16 | 33.16 | 142,550 | -0.18(-0.55%) |
May 20, 2016 | 33.22 | 33.44 | 33.22 | 33.34 | 67,115 | +0.21(+0.62%) |
May 19, 2016 | 32.99 | 33.17 | 32.94 | 33.14 | 293,170 | +0.08(+0.24%) |
May 18, 2016 | 33.02 | 33.27 | 32.90 | 33.06 | 216,445 | -0.19(-0.58%) |
May 17, 2016 | 33.65 | 33.66 | 33.19 | 33.25 | 219,578 | -0.40(-1.20%) |
May 16, 2016 | 33.39 | 33.76 | 33.38 | 33.66 | 169,728 | +0.25(+0.74%) |
May 13, 2016 | 33.63 | 33.76 | 33.41 | 33.41 | 198,297 | -0.34(-1.01%) |
May 12, 2016 | 33.88 | 33.96 | 33.61 | 33.75 | 126,994 | -0.07(-0.21%) |
May 11, 2016 | 34.15 | 34.25 | 33.82 | 33.82 | 227,489 | -0.64(-1.86%) |
May 10, 2016 | 34.23 | 34.46 | 34.18 | 34.46 | 115,693 | +0.37(+1.09%) |
May 09, 2016 | 33.93 | 34.20 | 33.93 | 34.09 | 120,522 | +0.20(+0.59%) |
May 06, 2016 | 33.66 | 33.89 | 33.50 | 33.89 | 117,435 | +0.15(+0.46%) |
May 05, 2016 | 33.82 | 34.12 | 33.70 | 33.74 | 125,008 | -0.16(-0.47%) |
May 04, 2016 | 33.84 | 34.00 | 33.78 | 33.90 | 109,456 | -0.13(-0.39%) |
May 03, 2016 | 34.06 | 34.22 | 33.97 | 34.03 | 109,546 | -0.23(-0.68%) |
May 02, 2016 | 33.91 | 34.30 | 33.90 | 34.26 | 153,420 | +0.46(+1.36%) |
Apr 29, 2016 | 33.98 | 33.98 | 33.60 | 33.80 | 121,239 | +0.02(+0.06%) |
Apr 28, 2016 | 34.04 | 34.22 | 33.72 | 33.78 | 171,888 | -0.42(-1.23%) |
Apr 27, 2016 | 34.23 | 34.28 | 34.05 | 34.20 | 99,637 | +0.01(+0.04%) |
Apr 26, 2016 | 34.18 | 34.33 | 34.05 | 34.19 | 239,631 | +0.07(+0.21%) |
Apr 25, 2016 | 33.96 | 34.13 | 33.91 | 34.12 | 114,041 | +0.05(+0.16%) |
Apr 22, 2016 | 34.09 | 34.20 | 33.87 | 34.06 | 123,647 | -0.12(-0.36%) |
Apr 21, 2016 | 34.40 | 34.41 | 34.15 | 34.18 | 259,994 | -0.23(-0.67%) |
Apr 20, 2016 | 34.48 | 34.54 | 34.32 | 34.41 | 101,370 | -0.03(-0.09%) |
Apr 19, 2016 | 34.56 | 34.65 | 34.40 | 34.44 | 298,387 | -0.11(-0.33%) |
Apr 18, 2016 | 34.31 | 34.57 | 34.25 | 34.56 | 231,451 | +0.23(+0.66%) |
Apr 15, 2016 | 34.28 | 34.35 | 34.17 | 34.33 | 69,032 | +0.12(+0.34%) |
Apr 14, 2016 | 34.25 | 34.32 | 34.16 | 34.21 | 93,395 | -0.02(-0.05%) |
Apr 13, 2016 | 33.99 | 34.24 | 33.99 | 34.23 | 428,907 | +0.43(+1.28%) |
Apr 12, 2016 | 33.56 | 33.84 | 33.47 | 33.80 | 531,977 | +0.26(+0.79%) |
Apr 11, 2016 | 33.82 | 33.93 | 33.53 | 33.53 | 133,145 | -0.15(-0.46%) |
Apr 08, 2016 | 33.85 | 33.85 | 33.63 | 33.69 | 100,154 | +0.01(+0.04%) |
Apr 07, 2016 | 33.94 | 34.05 | 33.57 | 33.67 | 368,123 | -0.48(-1.41%) |
Apr 06, 2016 | 33.85 | 34.16 | 33.84 | 34.15 | 297,828 | +0.35(+1.05%) |
Apr 05, 2016 | 33.92 | 33.96 | 33.80 | 33.80 | 685,653 | -0.34(-1.00%) |
Apr 04, 2016 | 34.36 | 34.36 | 34.12 | 34.14 | 99,821 | -0.20(-0.59%) |