Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.42 | 40.62 | 40.04 | 40.47 | 85,990 | +0.27(+0.68%) |
May 30, 2017 | 40.45 | 40.46 | 39.89 | 40.20 | 98,339 | -0.21(-0.53%) |
May 26, 2017 | 40.39 | 40.48 | 40.12 | 40.41 | 86,518 | +0.05(+0.13%) |
May 25, 2017 | 40.13 | 40.40 | 40.06 | 40.36 | 66,392 | +0.42(+1.06%) |
May 24, 2017 | 39.93 | 40.50 | 39.86 | 39.93 | 108,765 | +0.01(+0.02%) |
May 23, 2017 | 39.96 | 40.17 | 39.71 | 39.93 | 145,421 | +0.16(+0.40%) |
May 22, 2017 | 39.39 | 39.85 | 38.99 | 39.77 | 75,158 | +0.53(+1.35%) |
May 19, 2017 | 39.09 | 39.52 | 38.96 | 39.24 | 153,177 | +0.11(+0.29%) |
May 18, 2017 | 39.62 | 39.72 | 39.10 | 39.12 | 243,112 | -0.32(-0.81%) |
May 17, 2017 | 39.56 | 39.72 | 38.90 | 39.44 | 201,276 | -0.12(-0.31%) |
May 16, 2017 | 39.62 | 39.73 | 39.16 | 39.56 | 109,911 | +0.15(+0.38%) |
May 15, 2017 | 39.16 | 39.73 | 38.97 | 39.41 | 94,301 | +0.21(+0.54%) |
May 12, 2017 | 38.90 | 39.31 | 38.74 | 39.20 | 97,660 | +0.11(+0.29%) |
May 11, 2017 | 38.83 | 39.17 | 38.50 | 39.09 | 140,834 | +0.15(+0.39%) |
May 10, 2017 | 38.07 | 39.09 | 38.07 | 38.93 | 181,090 | +0.85(+2.24%) |
May 09, 2017 | 38.71 | 38.71 | 37.87 | 38.08 | 152,318 | -0.60(-1.55%) |
May 08, 2017 | 39.14 | 39.36 | 38.31 | 38.68 | 163,748 | -0.70(-1.79%) |
May 05, 2017 | 38.44 | 39.43 | 38.44 | 39.38 | 180,272 | +1.00(+2.61%) |
May 04, 2017 | 39.58 | 39.58 | 38.12 | 38.38 | 126,992 | -1.24(-3.13%) |
May 03, 2017 | 38.87 | 39.85 | 38.71 | 39.62 | 155,343 | +0.84(+2.15%) |
May 02, 2017 | 39.37 | 39.37 | 38.27 | 38.78 | 165,350 | -0.31(-0.79%) |
May 01, 2017 | 39.20 | 39.51 | 38.85 | 39.09 | 107,549 | -0.04(-0.11%) |
Apr 28, 2017 | 40.09 | 40.09 | 38.96 | 39.14 | 192,472 | -0.98(-2.45%) |
Apr 27, 2017 | 41.01 | 41.18 | 40.07 | 40.12 | 162,242 | -0.76(-1.85%) |
Apr 26, 2017 | 40.02 | 41.11 | 39.85 | 40.88 | 190,407 | +0.76(+1.88%) |
Apr 25, 2017 | 40.02 | 40.41 | 39.98 | 40.12 | 125,073 | +0.13(+0.33%) |
Apr 24, 2017 | 40.00 | 40.31 | 39.80 | 39.99 | 173,652 | +0.31(+0.78%) |
Apr 21, 2017 | 39.48 | 39.87 | 39.32 | 39.68 | 332,661 | +0.11(+0.29%) |
Apr 20, 2017 | 39.85 | 39.87 | 39.38 | 39.57 | 162,010 | -0.24(-0.60%) |
Apr 19, 2017 | 39.38 | 39.89 | 39.38 | 39.80 | 124,399 | +0.39(+0.98%) |
Apr 18, 2017 | 39.21 | 39.58 | 39.18 | 39.42 | 124,810 | -0.04(-0.11%) |
Apr 17, 2017 | 39.46 | 39.54 | 39.32 | 39.46 | 128,509 | +0.09(+0.22%) |
Apr 13, 2017 | 39.27 | 39.76 | 39.20 | 39.37 | 110,837 | -0.06(-0.16%) |
Apr 12, 2017 | 39.50 | 39.58 | 39.05 | 39.43 | 81,885 | -0.13(-0.33%) |
Apr 11, 2017 | 38.79 | 39.61 | 38.27 | 39.57 | 114,950 | +0.69(+1.79%) |
Apr 10, 2017 | 38.72 | 38.93 | 38.49 | 38.87 | 95,774 | +0.21(+0.55%) |
Apr 07, 2017 | 38.58 | 38.95 | 38.58 | 38.66 | 149,458 | +0.05(+0.14%) |
Apr 06, 2017 | 38.77 | 38.77 | 38.20 | 38.61 | 109,007 | -0.17(-0.43%) |
Apr 05, 2017 | 38.70 | 38.95 | 38.43 | 38.78 | 184,472 | +0.13(+0.34%) |
Apr 04, 2017 | 37.97 | 38.76 | 37.97 | 38.64 | 133,889 | +0.59(+1.55%) |
Apr 03, 2017 | 38.75 | 38.81 | 37.95 | 38.05 | 140,987 | -0.89(-2.28%) |
Mar 31, 2017 | 38.29 | 39.17 | 38.20 | 38.94 | 194,439 | +0.69(+1.82%) |
Mar 30, 2017 | 38.19 | 38.32 | 37.91 | 38.25 | 128,932 | -0.04(-0.09%) |
Mar 29, 2017 | 38.42 | 38.48 | 37.98 | 38.28 | 154,666 | -0.15(-0.39%) |
Mar 28, 2017 | 38.35 | 38.55 | 37.87 | 38.43 | 128,497 | +0.15(+0.39%) |
Mar 27, 2017 | 38.46 | 38.94 | 38.04 | 38.28 | 135,557 | +0.02(+0.05%) |
Mar 24, 2017 | 38.43 | 38.64 | 38.06 | 38.27 | 157,189 | +0.06(+0.16%) |
Mar 23, 2017 | 38.68 | 39.03 | 38.06 | 38.20 | 222,271 | -0.52(-1.34%) |
Mar 22, 2017 | 38.65 | 38.85 | 38.45 | 38.72 | 146,195 | +0.07(+0.18%) |
Mar 21, 2017 | 38.85 | 38.95 | 38.46 | 38.65 | 145,928 | -0.14(-0.36%) |
Mar 20, 2017 | 39.43 | 39.43 | 38.27 | 38.79 | 215,110 | -0.69(-1.76%) |
Mar 17, 2017 | 38.83 | 39.50 | 38.28 | 39.49 | 658,594 | +0.85(+2.21%) |
Mar 16, 2017 | 38.78 | 38.82 | 38.21 | 38.63 | 218,988 | -0.15(-0.39%) |
Mar 15, 2017 | 37.56 | 38.79 | 37.46 | 38.78 | 221,203 | +1.31(+3.50%) |
Mar 14, 2017 | 37.30 | 37.58 | 37.15 | 37.47 | 110,461 | +0.19(+0.52%) |
Mar 13, 2017 | 36.89 | 37.33 | 36.82 | 37.28 | 104,033 | +0.28(+0.76%) |
Mar 10, 2017 | 36.60 | 37.05 | 36.36 | 37.00 | 114,403 | +0.76(+2.11%) |
Mar 09, 2017 | 36.42 | 37.18 | 36.16 | 36.24 | 134,241 | -0.29(-0.79%) |
Mar 08, 2017 | 37.65 | 37.65 | 36.51 | 36.53 | 118,149 | -1.12(-2.97%) |
Mar 07, 2017 | 37.81 | 39.12 | 37.54 | 37.64 | 258,285 | -0.33(-0.88%) |
Mar 06, 2017 | 38.43 | 38.43 | 37.93 | 37.98 | 99,570 | -0.60(-1.55%) |
Mar 03, 2017 | 39.38 | 39.38 | 38.24 | 38.57 | 143,417 | -0.84(-2.14%) |
Mar 02, 2017 | 39.54 | 39.61 | 39.21 | 39.42 | 114,647 | -0.04(-0.11%) |
Mar 01, 2017 | 39.12 | 40.03 | 39.12 | 39.46 | 206,751 | +0.15(+0.38%) |
Feb 28, 2017 | 39.00 | 39.35 | 38.99 | 39.31 | 196,614 | +0.21(+0.54%) |
Feb 27, 2017 | 39.47 | 39.80 | 38.97 | 39.10 | 162,586 | -0.36(-0.91%) |
Feb 24, 2017 | 39.50 | 40.37 | 38.92 | 39.46 | 174,786 | -0.01(-0.02%) |
Feb 23, 2017 | 39.14 | 39.62 | 38.78 | 39.47 | 210,367 | +0.42(+1.08%) |
Feb 22, 2017 | 39.22 | 39.22 | 38.61 | 39.05 | 86,854 | -0.11(-0.27%) |
Feb 21, 2017 | 38.58 | 39.19 | 38.30 | 39.15 | 101,781 | +0.30(+0.77%) |
Feb 17, 2017 | 38.85 | 38.85 | 38.85 | 0 | +0.34(+0.89%) | |
Feb 16, 2017 | 38.62 | 38.87 | 38.29 | 38.51 | 108,568 | -0.09(-0.23%) |
Feb 15, 2017 | 38.03 | 38.67 | 37.89 | 38.60 | 111,107 | +0.37(+0.97%) |
Feb 14, 2017 | 38.42 | 38.50 | 37.92 | 38.23 | 129,914 | -0.49(-1.27%) |
Feb 13, 2017 | 38.88 | 39.02 | 37.98 | 38.72 | 101,776 | -0.17(-0.43%) |
Feb 10, 2017 | 38.34 | 38.96 | 38.25 | 38.89 | 89,822 | +0.45(+1.18%) |
Feb 09, 2017 | 38.15 | 38.62 | 38.15 | 38.43 | 89,407 | +0.07(+0.18%) |
Feb 08, 2017 | 38.06 | 39.15 | 38.06 | 38.36 | 132,179 | +0.27(+0.71%) |
Feb 07, 2017 | 38.36 | 38.48 | 37.87 | 38.09 | 78,696 | -0.18(-0.48%) |
Feb 06, 2017 | 38.41 | 38.55 | 38.17 | 38.28 | 89,429 | -0.27(-0.70%) |
Feb 03, 2017 | 38.77 | 39.02 | 37.28 | 38.55 | 171,540 | -0.13(-0.34%) |
Feb 02, 2017 | 37.45 | 39.32 | 37.16 | 38.68 | 323,884 | +1.31(+3.51%) |
Feb 01, 2017 | 37.88 | 38.15 | 37.32 | 37.37 | 116,378 | -0.91(-2.38%) |
Jan 31, 2017 | 37.58 | 38.34 | 37.40 | 38.28 | 141,469 | +0.51(+1.34%) |
Jan 30, 2017 | 38.34 | 38.34 | 37.51 | 37.77 | 106,778 | -0.56(-1.46%) |
Jan 27, 2017 | 38.61 | 38.61 | 37.95 | 38.33 | 60,700 | -0.23(-0.59%) |
Jan 26, 2017 | 38.56 | 38.87 | 38.34 | 38.56 | 75,239 | -0.13(-0.34%) |
Jan 25, 2017 | 38.30 | 38.94 | 38.24 | 38.69 | 187,138 | +0.58(+1.51%) |
Jan 24, 2017 | 37.41 | 38.28 | 37.32 | 38.11 | 136,980 | +0.80(+2.13%) |
Jan 23, 2017 | 37.24 | 37.52 | 37.10 | 37.31 | 63,091 | +0.05(+0.14%) |
Jan 20, 2017 | 37.03 | 37.45 | 36.96 | 37.26 | 118,262 | +0.20(+0.54%) |
Jan 19, 2017 | 37.22 | 37.48 | 36.85 | 37.06 | 124,846 | -0.38(-1.00%) |
Jan 18, 2017 | 37.59 | 37.67 | 37.31 | 37.44 | 119,531 | -0.28(-0.74%) |
Jan 17, 2017 | 38.15 | 38.39 | 37.48 | 37.72 | 142,187 | -0.45(-1.19%) |
Jan 13, 2017 | 38.17 | 38.17 | 38.17 | 0 | +0.42(+1.11%) | |
Jan 12, 2017 | 38.27 | 38.45 | 37.38 | 37.75 | 130,796 | -0.62(-1.62%) |
Jan 11, 2017 | 37.86 | 38.41 | 37.86 | 38.37 | 100,652 | +0.38(+0.99%) |
Jan 10, 2017 | 37.89 | 38.30 | 37.47 | 38.00 | 132,419 | +0.15(+0.39%) |
Jan 09, 2017 | 38.87 | 38.87 | 37.74 | 37.85 | 151,155 | -0.80(-2.08%) |
Jan 06, 2017 | 39.16 | 39.27 | 38.63 | 38.65 | 85,030 | -0.49(-1.25%) |
Jan 05, 2017 | 39.75 | 39.95 | 38.81 | 39.14 | 145,852 | -0.75(-1.88%) |
Jan 04, 2017 | 39.51 | 39.97 | 39.33 | 39.89 | 229,703 | +0.59(+1.51%) |
Jan 03, 2017 | 39.74 | 39.74 | 39.00 | 39.30 | 161,598 | -0.53(-1.34%) |
Dec 30, 2016 | 39.83 | 39.83 | 39.83 | 0 | -0.10(-0.26%) | |
Dec 29, 2016 | 39.54 | 40.02 | 39.54 | 39.94 | 108,158 | +0.31(+0.79%) |
Dec 28, 2016 | 40.35 | 40.35 | 39.51 | 39.62 | 116,391 | -0.64(-1.59%) |
Dec 27, 2016 | 39.79 | 40.30 | 39.73 | 40.26 | 75,277 | +0.36(+0.90%) |
Dec 23, 2016 | 39.90 | 39.90 | 39.90 | 0 | +0.31(+0.80%) | |
Dec 22, 2016 | 39.43 | 39.77 | 39.38 | 39.59 | 74,000 | +0.06(+0.15%) |
Dec 21, 2016 | 39.69 | 40.01 | 39.53 | 39.53 | 132,800 | -0.09(-0.22%) |
Dec 20, 2016 | 39.90 | 40.18 | 39.46 | 39.61 | 121,930 | -0.29(-0.72%) |
Dec 19, 2016 | 39.38 | 40.00 | 39.21 | 39.90 | 142,153 | +0.61(+1.56%) |
Dec 16, 2016 | 39.35 | 39.92 | 39.09 | 39.29 | 581,694 | -0.05(-0.13%) |
Dec 15, 2016 | 38.90 | 39.82 | 38.72 | 39.34 | 212,915 | +0.23(+0.58%) |
Dec 14, 2016 | 40.06 | 40.43 | 39.02 | 39.12 | 146,062 | -0.94(-2.34%) |
Dec 13, 2016 | 40.18 | 40.51 | 39.83 | 40.05 | 180,522 | +0.03(+0.09%) |
Dec 12, 2016 | 39.67 | 40.46 | 39.36 | 40.02 | 239,630 | +0.20(+0.51%) |
Dec 09, 2016 | 40.22 | 40.56 | 39.38 | 39.81 | 187,500 | -0.56(-1.39%) |
Dec 08, 2016 | 39.57 | 40.40 | 38.55 | 40.37 | 204,555 | +0.70(+1.76%) |
Dec 07, 2016 | 39.02 | 39.77 | 39.02 | 39.67 | 158,152 | +0.66(+1.70%) |
Dec 06, 2016 | 38.62 | 39.13 | 38.38 | 39.01 | 187,039 | +0.14(+0.36%) |
Dec 05, 2016 | 38.15 | 38.90 | 37.82 | 38.87 | 173,974 | +0.73(+1.90%) |
Dec 02, 2016 | 37.72 | 38.51 | 37.67 | 38.15 | 190,346 | +0.82(+2.20%) |
Dec 01, 2016 | 37.06 | 37.66 | 36.91 | 37.32 | 176,202 | +0.25(+0.68%) |
Nov 30, 2016 | 38.38 | 38.38 | 37.06 | 37.07 | 175,572 | -1.59(-4.12%) |
Nov 29, 2016 | 38.58 | 39.05 | 38.48 | 38.66 | 85,722 | +0.04(+0.09%) |
Nov 28, 2016 | 38.30 | 38.75 | 38.24 | 38.63 | 166,018 | +0.34(+0.89%) |
Nov 25, 2016 | 37.14 | 38.31 | 37.14 | 38.28 | 62,536 | +1.24(+3.35%) |
Nov 23, 2016 | 37.04 | 37.04 | 37.04 | 0 | -1.85(-4.76%) | |
Nov 22, 2016 | 37.66 | 38.90 | 37.42 | 38.90 | 264,560 | +1.40(+3.73%) |
Nov 21, 2016 | 37.42 | 37.66 | 37.15 | 37.50 | 140,675 | +0.07(+0.19%) |
Nov 18, 2016 | 37.07 | 37.66 | 36.77 | 37.43 | 229,655 | +0.30(+0.80%) |
Nov 17, 2016 | 36.95 | 37.43 | 36.95 | 37.13 | 139,021 | +0.18(+0.50%) |
Nov 16, 2016 | 35.93 | 37.04 | 35.38 | 36.95 | 291,979 | +0.71(+1.95%) |
Nov 15, 2016 | 36.20 | 36.48 | 35.92 | 36.24 | 122,879 | +0.14(+0.39%) |
Nov 14, 2016 | 35.92 | 36.37 | 35.63 | 36.10 | 210,673 | +0.31(+0.85%) |
Nov 11, 2016 | 34.57 | 36.11 | 34.53 | 35.79 | 273,870 | +1.38(+4.01%) |
Nov 10, 2016 | 34.65 | 34.88 | 33.40 | 34.41 | 215,275 | -0.21(-0.60%) |
Nov 09, 2016 | 34.24 | 34.74 | 33.55 | 34.62 | 179,180 | +0.03(+0.10%) |
Nov 08, 2016 | 34.57 | 34.86 | 34.34 | 34.59 | 176,422 | +0.04(+0.13%) |
Nov 07, 2016 | 33.87 | 34.68 | 33.60 | 34.54 | 200,439 | +0.90(+2.69%) |
Nov 04, 2016 | 34.57 | 34.77 | 33.56 | 33.64 | 157,166 | -0.91(-2.64%) |
Nov 03, 2016 | 34.21 | 35.36 | 33.56 | 34.55 | 211,746 | +0.77(+2.29%) |
Nov 02, 2016 | 34.34 | 34.34 | 33.53 | 33.78 | 238,175 | -0.39(-1.14%) |
Nov 01, 2016 | 34.76 | 34.79 | 33.97 | 34.17 | 247,826 | -0.57(-1.65%) |
Oct 31, 2016 | 33.66 | 34.89 | 33.56 | 34.74 | 203,400 | +1.12(+3.33%) |
Oct 28, 2016 | 33.59 | 33.78 | 33.33 | 33.62 | 153,014 | -0.10(-0.31%) |
Oct 27, 2016 | 33.39 | 33.86 | 33.26 | 33.72 | 166,563 | +0.34(+1.02%) |
Oct 26, 2016 | 33.36 | 33.57 | 33.28 | 33.39 | 116,815 | -0.02(-0.05%) |
Oct 25, 2016 | 33.19 | 33.46 | 33.09 | 33.40 | 89,282 | +0.20(+0.60%) |
Oct 24, 2016 | 33.01 | 33.34 | 33.01 | 33.20 | 81,734 | +0.26(+0.79%) |
Oct 21, 2016 | 32.60 | 33.18 | 32.56 | 32.94 | 152,536 | +0.15(+0.45%) |
Oct 20, 2016 | 32.74 | 33.06 | 32.58 | 32.80 | 100,182 | +0.08(+0.24%) |
Oct 19, 2016 | 33.24 | 33.24 | 32.67 | 32.72 | 186,684 | -0.43(-1.28%) |
Oct 18, 2016 | 33.34 | 33.61 | 32.84 | 33.14 | 173,156 | +0.01(+0.03%) |
Oct 17, 2016 | 33.23 | 33.49 | 32.84 | 33.13 | 292,304 | -0.17(-0.52%) |
Oct 14, 2016 | 33.62 | 33.88 | 33.26 | 33.31 | 101,304 | -0.39(-1.16%) |
Oct 13, 2016 | 33.66 | 34.20 | 33.65 | 33.70 | 145,367 | -0.03(-0.08%) |
Oct 12, 2016 | 33.59 | 33.97 | 33.59 | 33.72 | 101,785 | +0.18(+0.54%) |
Oct 11, 2016 | 33.58 | 33.79 | 33.17 | 33.54 | 158,427 | -0.03(-0.08%) |
Oct 10, 2016 | 32.84 | 33.75 | 32.84 | 33.57 | 121,267 | +0.88(+2.68%) |
Oct 07, 2016 | 33.13 | 33.25 | 32.66 | 32.69 | 145,681 | -0.40(-1.21%) |
Oct 06, 2016 | 33.19 | 33.27 | 32.86 | 33.09 | 138,622 | -0.16(-0.47%) |
Oct 05, 2016 | 33.76 | 33.85 | 33.23 | 33.25 | 142,239 | -0.31(-0.93%) |
Oct 04, 2016 | 34.45 | 34.45 | 33.45 | 33.56 | 174,068 | -0.93(-2.70%) |
Oct 03, 2016 | 34.72 | 34.76 | 33.99 | 34.49 | 183,444 | -0.31(-0.90%) |
Sep 30, 2016 | 34.58 | 35.23 | 34.53 | 34.80 | 222,724 | +0.44(+1.29%) |
Sep 29, 2016 | 34.43 | 34.53 | 34.19 | 34.36 | 115,421 | -0.20(-0.58%) |
Sep 28, 2016 | 34.60 | 34.69 | 34.34 | 34.56 | 111,599 | -0.04(-0.13%) |
Sep 27, 2016 | 35.19 | 35.45 | 34.52 | 34.60 | 140,681 | -0.56(-1.58%) |
Sep 26, 2016 | 35.13 | 35.42 | 35.02 | 35.16 | 104,265 | -0.15(-0.42%) |
Sep 23, 2016 | 35.85 | 35.94 | 35.18 | 35.31 | 174,292 | -0.63(-1.77%) |
Sep 22, 2016 | 35.60 | 36.06 | 35.40 | 35.94 | 167,731 | +0.58(+1.65%) |
Sep 21, 2016 | 34.65 | 35.37 | 34.56 | 35.36 | 183,179 | +0.85(+2.47%) |
Sep 20, 2016 | 34.47 | 34.91 | 34.39 | 34.51 | 139,743 | +0.12(+0.35%) |
Sep 19, 2016 | 33.98 | 34.39 | 33.86 | 34.39 | 110,544 | +0.59(+1.75%) |
Sep 16, 2016 | 33.38 | 33.88 | 33.21 | 33.79 | 553,993 | +0.59(+1.78%) |
Sep 15, 2016 | 32.95 | 33.28 | 32.80 | 33.20 | 108,131 | +0.29(+0.87%) |
Sep 14, 2016 | 32.89 | 32.99 | 32.60 | 32.92 | 181,010 | +0.09(+0.26%) |
Sep 13, 2016 | 33.31 | 33.46 | 32.73 | 32.83 | 210,361 | -0.68(-2.02%) |
Sep 12, 2016 | 33.84 | 33.95 | 33.29 | 33.51 | 272,212 | -0.25(-0.75%) |
Sep 09, 2016 | 34.59 | 34.59 | 33.76 | 33.76 | 266,663 | -1.16(-3.31%) |
Sep 08, 2016 | 34.98 | 35.23 | 34.71 | 34.92 | 136,468 | -0.17(-0.50%) |
Sep 07, 2016 | 34.60 | 35.10 | 34.35 | 35.09 | 224,375 | +0.51(+1.48%) |
Sep 06, 2016 | 34.25 | 34.67 | 34.12 | 34.58 | 148,263 | +0.17(+0.48%) |
Sep 02, 2016 | 33.94 | 34.41 | 34.41 | 34.41 | 134,296 | +0.65(+1.93%) |
Sep 01, 2016 | 33.79 | 34.08 | 33.54 | 33.76 | 189,034 | -0.11(-0.33%) |
Aug 31, 2016 | 34.19 | 34.21 | 33.79 | 33.87 | 129,945 | -0.24(-0.71%) |
Aug 30, 2016 | 34.25 | 34.43 | 33.97 | 34.12 | 119,731 | -0.03(-0.08%) |
Aug 29, 2016 | 34.39 | 34.64 | 34.02 | 34.14 | 238,653 | -0.10(-0.30%) |
Aug 26, 2016 | 35.30 | 35.55 | 34.07 | 34.25 | 215,436 | -1.15(-3.24%) |
Aug 25, 2016 | 34.71 | 36.51 | 34.63 | 35.39 | 427,245 | +0.52(+1.50%) |
Aug 24, 2016 | 35.15 | 35.15 | 34.69 | 34.87 | 188,789 | -0.26(-0.74%) |
Aug 23, 2016 | 35.52 | 35.57 | 34.70 | 35.13 | 171,836 | -0.41(-1.15%) |
Aug 22, 2016 | 35.24 | 35.76 | 35.09 | 35.54 | 87,290 | +0.34(+0.96%) |
Aug 19, 2016 | 35.80 | 35.94 | 35.11 | 35.20 | 197,190 | -0.72(-2.01%) |
Aug 18, 2016 | 35.62 | 35.96 | 35.41 | 35.92 | 186,492 | +0.33(+0.93%) |
Aug 17, 2016 | 34.65 | 36.12 | 34.38 | 35.59 | 471,046 | +0.82(+2.35%) |
Aug 16, 2016 | 35.93 | 35.93 | 34.51 | 34.78 | 321,861 | -1.17(-3.26%) |
Aug 15, 2016 | 36.54 | 36.54 | 35.92 | 35.95 | 87,185 | -0.48(-1.31%) |
Aug 12, 2016 | 36.52 | 36.90 | 36.40 | 36.43 | 84,996 | -0.10(-0.26%) |
Aug 11, 2016 | 36.71 | 36.71 | 36.39 | 36.52 | 92,788 | -0.14(-0.39%) |
Aug 10, 2016 | 36.55 | 36.81 | 36.38 | 36.67 | 98,042 | +0.17(+0.47%) |
Aug 09, 2016 | 36.88 | 36.91 | 36.43 | 36.49 | 182,686 | -0.35(-0.96%) |
Aug 08, 2016 | 37.39 | 38.38 | 36.76 | 36.85 | 148,633 | -0.57(-1.52%) |
Aug 05, 2016 | 37.42 | 38.40 | 37.17 | 37.42 | 255,432 | +1.09(+3.00%) |
Aug 04, 2016 | 36.76 | 37.61 | 36.11 | 36.33 | 165,256 | -0.25(-0.69%) |
Aug 03, 2016 | 36.98 | 36.98 | 36.35 | 36.58 | 109,222 | -0.49(-1.33%) |
Aug 02, 2016 | 37.57 | 37.66 | 37.03 | 37.07 | 98,250 | -0.51(-1.36%) |
Aug 01, 2016 | 37.26 | 37.94 | 37.19 | 37.58 | 164,435 | +0.24(+0.65%) |
Jul 29, 2016 | 37.23 | 37.64 | 37.20 | 37.34 | 201,786 | +0.03(+0.09%) |
Jul 28, 2016 | 37.40 | 37.53 | 37.27 | 37.31 | 100,206 | -0.17(-0.46%) |
Jul 27, 2016 | 37.75 | 37.82 | 37.24 | 37.48 | 184,046 | -0.27(-0.71%) |
Jul 26, 2016 | 37.88 | 38.02 | 37.29 | 37.75 | 149,436 | -0.04(-0.11%) |
Jul 25, 2016 | 37.83 | 37.83 | 37.44 | 37.79 | 55,884 | -0.10(-0.27%) |
Jul 22, 2016 | 37.42 | 38.05 | 37.42 | 37.89 | 71,916 | +0.42(+1.13%) |
Jul 21, 2016 | 37.45 | 37.54 | 37.00 | 37.47 | 84,276 | +0.09(+0.23%) |
Jul 20, 2016 | 37.19 | 37.57 | 37.10 | 37.38 | 76,787 | +0.08(+0.21%) |
Jul 19, 2016 | 37.36 | 37.62 | 37.05 | 37.31 | 89,689 | -0.10(-0.25%) |
Jul 18, 2016 | 37.57 | 37.72 | 37.23 | 37.40 | 90,204 | -0.13(-0.35%) |
Jul 15, 2016 | 37.28 | 37.59 | 37.15 | 37.53 | 104,223 | +0.34(+0.91%) |
Jul 14, 2016 | 37.58 | 37.65 | 37.18 | 37.19 | 121,621 | -0.64(-1.69%) |
Jul 13, 2016 | 37.51 | 37.97 | 36.05 | 37.83 | 165,227 | +0.71(+1.91%) |
Jul 12, 2016 | 37.51 | 37.55 | 37.02 | 37.13 | 121,591 | -0.41(-1.11%) |
Jul 11, 2016 | 37.45 | 37.56 | 36.85 | 37.54 | 138,341 | +0.05(+0.14%) |
Jul 08, 2016 | 37.11 | 37.54 | 37.12 | 37.49 | 164,877 | +0.37(+1.00%) |
Jul 07, 2016 | 37.77 | 37.77 | 36.99 | 37.12 | 170,702 | -0.86(-2.25%) |
Jul 06, 2016 | 38.08 | 38.43 | 37.66 | 37.97 | 132,664 | -0.16(-0.43%) |
Jul 05, 2016 | 37.80 | 38.16 | 37.50 | 38.14 | 140,708 | +0.65(+1.73%) |
Jul 01, 2016 | 37.95 | 37.49 | 37.49 | 37.49 | 132,348 | -0.39(-1.03%) |
Jun 30, 2016 | 36.94 | 37.89 | 36.74 | 37.88 | 236,265 | +1.18(+3.23%) |
Jun 29, 2016 | 36.84 | 37.11 | 36.64 | 36.69 | 152,596 | +0.02(+0.05%) |
Jun 28, 2016 | 36.56 | 36.78 | 36.16 | 36.68 | 164,467 | +0.13(+0.35%) |
Jun 27, 2016 | 36.35 | 36.67 | 35.99 | 36.55 | 200,011 | +0.18(+0.50%) |
Jun 24, 2016 | 35.58 | 36.57 | 35.46 | 36.36 | 1,010,068 | -0.04(-0.12%) |
Jun 23, 2016 | 36.37 | 36.49 | 35.74 | 36.41 | 197,594 | +0.62(+1.74%) |
Jun 22, 2016 | 36.00 | 36.18 | 35.72 | 35.79 | 201,392 | +0.03(+0.07%) |
Jun 21, 2016 | 35.61 | 36.23 | 35.04 | 35.76 | 252,350 | +0.41(+1.15%) |
Jun 20, 2016 | 35.36 | 35.79 | 35.34 | 35.35 | 134,409 | +0.06(+0.17%) |
Jun 17, 2016 | 35.68 | 36.12 | 35.02 | 35.29 | 450,349 | -0.34(-0.95%) |
Jun 16, 2016 | 35.15 | 35.67 | 35.01 | 35.63 | 154,192 | +0.47(+1.33%) |
Jun 15, 2016 | 35.62 | 35.62 | 35.05 | 35.16 | 154,802 | -0.26(-0.73%) |
Jun 14, 2016 | 35.32 | 35.56 | 35.12 | 35.42 | 176,865 | +0.08(+0.22%) |
Jun 13, 2016 | 35.79 | 35.93 | 35.11 | 35.34 | 205,988 | -0.39(-1.09%) |
Jun 10, 2016 | 35.46 | 36.12 | 35.29 | 35.73 | 192,998 | +0.06(+0.17%) |
Jun 09, 2016 | 35.61 | 35.77 | 35.53 | 35.67 | 130,634 | +0.12(+0.34%) |
Jun 08, 2016 | 34.97 | 35.61 | 34.58 | 35.55 | 134,461 | +0.55(+1.58%) |
Jun 07, 2016 | 34.64 | 35.22 | 34.60 | 35.00 | 94,744 | +0.30(+0.87%) |
Jun 06, 2016 | 35.00 | 35.28 | 34.58 | 34.70 | 204,212 | -0.40(-1.13%) |
Jun 03, 2016 | 34.50 | 35.27 | 34.50 | 35.09 | 158,661 | +0.71(+2.06%) |
Jun 02, 2016 | 34.48 | 34.48 | 33.94 | 34.39 | 139,308 | -0.04(-0.13%) |