Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.44 | 34.52 | 34.26 | 34.38 | 565,632 | +0.23(+0.69%) |
May 30, 2017 | 34.17 | 34.38 | 34.10 | 34.15 | 1,080,537 | +0.19(+0.54%) |
May 26, 2017 | 34.20 | 34.26 | 33.95 | 33.96 | 1,686,227 | -0.41(-1.19%) |
May 25, 2017 | 34.35 | 34.42 | 34.22 | 34.37 | 492,754 | +0.15(+0.44%) |
May 24, 2017 | 34.27 | 34.34 | 34.16 | 34.22 | 795,127 | -0.08(-0.23%) |
May 23, 2017 | 34.43 | 34.47 | 34.27 | 34.30 | 608,030 | -0.13(-0.38%) |
May 22, 2017 | 34.60 | 34.67 | 34.30 | 34.43 | 584,152 | +0.13(+0.39%) |
May 19, 2017 | 34.23 | 34.36 | 34.14 | 34.30 | 359,738 | +0.50(+1.46%) |
May 18, 2017 | 33.67 | 33.87 | 33.58 | 33.80 | 782,884 | -0.22(-0.66%) |
May 17, 2017 | 34.30 | 34.41 | 34.02 | 34.02 | 580,140 | -0.36(-1.04%) |
May 16, 2017 | 34.29 | 34.43 | 34.13 | 34.38 | 1,272,786 | +0.49(+1.45%) |
May 15, 2017 | 33.62 | 33.90 | 33.56 | 33.89 | 691,769 | +0.14(+0.41%) |
May 12, 2017 | 33.58 | 33.79 | 33.52 | 33.75 | 474,336 | +0.48(+1.43%) |
May 11, 2017 | 33.08 | 33.34 | 33.02 | 33.27 | 1,907,675 | +0.10(+0.30%) |
May 10, 2017 | 33.16 | 33.21 | 32.97 | 33.17 | 1,232,094 | -0.62(-1.85%) |
May 09, 2017 | 33.87 | 33.95 | 33.67 | 33.80 | 751,014 | +0.05(+0.16%) |
May 08, 2017 | 33.84 | 33.91 | 33.63 | 33.74 | 744,732 | -0.48(-1.39%) |
May 05, 2017 | 33.97 | 34.32 | 33.89 | 34.22 | 1,033,419 | +0.32(+0.94%) |
May 04, 2017 | 33.49 | 33.97 | 33.49 | 33.90 | 662,425 | +0.44(+1.32%) |
May 03, 2017 | 33.55 | 33.59 | 33.39 | 33.46 | 659,108 | +0.27(+0.81%) |
May 02, 2017 | 32.95 | 33.23 | 32.90 | 33.19 | 1,030,075 | +0.34(+1.04%) |
May 01, 2017 | 32.77 | 32.86 | 32.71 | 32.85 | 736,286 | +0.15(+0.46%) |
Apr 28, 2017 | 32.62 | 36.82 | 32.54 | 32.70 | 390,065 | -0.04(-0.13%) |
Apr 27, 2017 | 32.67 | 32.77 | 32.60 | 32.74 | 2,541,560 | +0.54(+1.68%) |
Apr 26, 2017 | 32.13 | 32.44 | 32.07 | 32.20 | 1,910,184 | -0.21(-0.64%) |
Apr 25, 2017 | 32.31 | 32.43 | 32.23 | 32.41 | 456,014 | +0.40(+1.24%) |
Apr 24, 2017 | 31.92 | 32.18 | 31.92 | 32.01 | 896,223 | +0.41(+1.30%) |
Apr 21, 2017 | 31.49 | 31.62 | 31.41 | 31.60 | 1,246,548 | -0.15(-0.47%) |
Apr 20, 2017 | 31.89 | 31.94 | 31.70 | 31.75 | 1,299,608 | -0.05(-0.16%) |
Apr 19, 2017 | 31.75 | 31.90 | 31.69 | 31.80 | 674,323 | +0.06(+0.19%) |
Apr 18, 2017 | 31.84 | 32.05 | 31.61 | 31.74 | 1,097,889 | -0.38(-1.18%) |
Apr 17, 2017 | 31.92 | 32.16 | 31.90 | 32.12 | 1,336,848 | +0.20(+0.63%) |
Apr 13, 2017 | 32.03 | 32.07 | 31.84 | 31.92 | 850,974 | -0.31(-0.96%) |
Apr 12, 2017 | 32.00 | 32.24 | 31.97 | 32.23 | 878,033 | +0.16(+0.50%) |
Apr 11, 2017 | 31.89 | 32.10 | 31.82 | 32.07 | 922,796 | +0.40(+1.26%) |
Apr 10, 2017 | 31.80 | 31.82 | 31.60 | 31.67 | 1,056,918 | -0.25(-0.78%) |
Apr 07, 2017 | 31.85 | 31.97 | 31.82 | 31.92 | 737,148 | -0.11(-0.36%) |
Apr 06, 2017 | 32.15 | 32.17 | 31.99 | 32.03 | 477,666 | +0.01(+0.05%) |
Apr 05, 2017 | 32.05 | 32.24 | 31.98 | 32.02 | 495,609 | -0.13(-0.40%) |
Apr 04, 2017 | 31.97 | 32.17 | 31.92 | 32.15 | 731,113 | +0.04(+0.12%) |
Apr 03, 2017 | 32.05 | 32.20 | 31.91 | 32.11 | 877,269 | +0.08(+0.25%) |
Mar 31, 2017 | 32.09 | 32.16 | 32.00 | 32.03 | 1,104,505 | -0.21(-0.67%) |
Mar 30, 2017 | 32.31 | 32.45 | 32.24 | 32.24 | 847,814 | +0.10(+0.33%) |
Mar 29, 2017 | 31.92 | 32.17 | 31.92 | 32.14 | 850,725 | +0.11(+0.34%) |
Mar 28, 2017 | 32.15 | 32.25 | 32.00 | 32.03 | 1,908,170 | -0.21(-0.65%) |
Mar 27, 2017 | 32.09 | 32.28 | 32.06 | 32.24 | 1,201,825 | +0.33(+1.03%) |
Mar 24, 2017 | 31.82 | 32.03 | 31.77 | 31.91 | 912,151 | +0.18(+0.57%) |
Mar 23, 2017 | 31.52 | 31.89 | 31.49 | 31.73 | 1,305,616 | +0.18(+0.59%) |
Mar 22, 2017 | 31.59 | 31.76 | 31.48 | 31.55 | 1,654,397 | +0.14(+0.43%) |
Mar 21, 2017 | 31.70 | 31.76 | 31.30 | 31.41 | 1,925,226 | -0.21(-0.66%) |
Mar 20, 2017 | 31.79 | 31.82 | 31.56 | 31.62 | 519,695 | -0.10(-0.32%) |
Mar 17, 2017 | 31.74 | 31.84 | 31.62 | 31.72 | 766,645 | +0.14(+0.44%) |
Mar 16, 2017 | 31.49 | 31.67 | 31.46 | 31.58 | 615,738 | +0.21(+0.67%) |
Mar 15, 2017 | 31.20 | 31.55 | 31.15 | 31.37 | 1,330,662 | -1.01(-3.12%) |
Mar 14, 2017 | 32.24 | 32.42 | 32.18 | 32.38 | 758,350 | -0.02(-0.06%) |
Mar 13, 2017 | 32.20 | 32.43 | 32.16 | 32.40 | 688,889 | +0.36(+1.12%) |
Mar 10, 2017 | 32.00 | 32.07 | 31.95 | 32.04 | 1,094,449 | +0.18(+0.56%) |
Mar 09, 2017 | 31.66 | 31.88 | 31.62 | 31.86 | 905,120 | -0.04(-0.13%) |
Mar 08, 2017 | 31.74 | 32.02 | 31.71 | 31.90 | 2,624,581 | -0.22(-0.68%) |
Mar 07, 2017 | 31.69 | 32.26 | 31.66 | 32.12 | 1,372,817 | -0.19(-0.59%) |
Mar 06, 2017 | 32.27 | 32.32 | 32.13 | 32.31 | 1,615,194 | -0.11(-0.34%) |
Mar 03, 2017 | 32.13 | 32.47 | 32.10 | 32.42 | 1,289,757 | +0.00(+0.00%) |
Mar 02, 2017 | 32.47 | 32.62 | 32.25 | 32.42 | 2,670,555 | +1.88(+6.14%) |
Mar 01, 2017 | 30.28 | 30.60 | 30.24 | 30.55 | 648,435 | +0.12(+0.41%) |
Feb 28, 2017 | 30.34 | 30.56 | 30.31 | 30.42 | 867,103 | +0.10(+0.31%) |
Feb 27, 2017 | 30.22 | 30.39 | 30.19 | 30.32 | 593,760 | -0.28(-0.90%) |
Feb 24, 2017 | 30.35 | 30.62 | 30.33 | 30.60 | 844,850 | +0.06(+0.20%) |
Feb 23, 2017 | 30.44 | 30.55 | 30.38 | 30.54 | 2,298,506 | -0.07(-0.23%) |
Feb 22, 2017 | 30.34 | 30.65 | 30.31 | 30.61 | 3,881,755 | -0.07(-0.21%) |
Feb 21, 2017 | 30.59 | 30.74 | 30.53 | 30.68 | 1,126,730 | +0.14(+0.47%) |
Feb 17, 2017 | 30.53 | 30.53 | 30.53 | 0 | +0.02(+0.07%) | |
Feb 16, 2017 | 30.42 | 30.58 | 30.40 | 30.51 | 557,411 | +0.35(+1.16%) |
Feb 15, 2017 | 29.82 | 30.22 | 29.78 | 30.16 | 2,497,854 | +0.47(+1.58%) |
Feb 14, 2017 | 29.63 | 29.70 | 29.48 | 29.69 | 940,076 | -0.13(-0.44%) |
Feb 13, 2017 | 29.93 | 29.97 | 29.80 | 29.82 | 680,523 | -0.18(-0.59%) |
Feb 10, 2017 | 29.80 | 30.03 | 29.77 | 30.00 | 1,587,051 | -0.01(-0.05%) |
Feb 09, 2017 | 29.96 | 30.06 | 29.85 | 30.01 | 755,341 | +0.06(+0.20%) |
Feb 08, 2017 | 29.82 | 29.99 | 29.77 | 29.95 | 1,098,273 | -0.00(-0.02%) |
Feb 07, 2017 | 29.95 | 30.03 | 29.89 | 29.95 | 921,156 | +0.15(+0.52%) |
Feb 06, 2017 | 29.66 | 29.85 | 29.66 | 29.80 | 591,135 | +0.04(+0.13%) |
Feb 03, 2017 | 29.66 | 29.78 | 29.54 | 29.76 | 1,219,340 | +0.20(+0.68%) |
Feb 02, 2017 | 29.60 | 29.68 | 29.44 | 29.56 | 1,753,747 | -0.53(-1.76%) |
Feb 01, 2017 | 30.04 | 30.11 | 29.89 | 30.09 | 954,003 | +0.13(+0.43%) |
Jan 31, 2017 | 29.23 | 30.00 | 29.17 | 29.96 | 1,707,249 | +0.47(+1.59%) |
Jan 30, 2017 | 29.30 | 29.49 | 29.21 | 29.49 | 1,224,261 | -0.19(-0.64%) |
Jan 27, 2017 | 29.52 | 29.70 | 29.44 | 29.68 | 852,142 | +0.17(+0.58%) |
Jan 26, 2017 | 29.73 | 29.73 | 29.41 | 29.51 | 1,579,573 | +0.10(+0.34%) |
Jan 25, 2017 | 29.34 | 29.49 | 29.25 | 29.41 | 1,023,566 | +0.36(+1.22%) |
Jan 24, 2017 | 29.03 | 29.15 | 28.96 | 29.05 | 1,188,873 | -0.14(-0.50%) |
Jan 23, 2017 | 29.02 | 29.22 | 28.93 | 29.20 | 3,125,955 | +0.01(+0.03%) |
Jan 20, 2017 | 29.05 | 29.19 | 29.00 | 29.19 | 826,409 | +0.24(+0.81%) |
Jan 19, 2017 | 28.97 | 29.04 | 28.75 | 28.95 | 1,378,347 | -0.40(-1.36%) |
Jan 18, 2017 | 29.27 | 29.46 | 29.22 | 29.36 | 502,479 | -0.11(-0.39%) |
Jan 17, 2017 | 29.45 | 29.49 | 29.32 | 29.47 | 1,581,602 | -0.15(-0.51%) |
Jan 13, 2017 | 29.62 | 29.62 | 29.62 | 0 | +0.21(+0.72%) | |
Jan 12, 2017 | 29.23 | 29.44 | 29.21 | 29.41 | 1,020,576 | -0.07(-0.25%) |
Jan 11, 2017 | 29.61 | 29.66 | 29.36 | 29.48 | 1,010,280 | -0.51(-1.70%) |
Jan 10, 2017 | 29.91 | 30.08 | 29.89 | 29.99 | 1,152,791 | -0.03(-0.10%) |
Jan 09, 2017 | 29.64 | 30.08 | 29.62 | 30.02 | 2,454,911 | +0.24(+0.81%) |
Jan 06, 2017 | 29.66 | 29.83 | 29.63 | 29.78 | 1,020,273 | -0.14(-0.47%) |
Jan 05, 2017 | 29.61 | 29.97 | 29.58 | 29.92 | 888,016 | +0.69(+2.36%) |
Jan 04, 2017 | 28.93 | 29.27 | 28.92 | 29.23 | 1,640,380 | +0.29(+1.00%) |
Jan 03, 2017 | 28.55 | 28.95 | 28.47 | 28.94 | 1,143,139 | +0.41(+1.44%) |
Dec 30, 2016 | 28.53 | 28.53 | 28.53 | 0 | +0.13(+0.46%) | |
Dec 29, 2016 | 28.49 | 28.57 | 28.39 | 28.40 | 992,362 | +0.29(+1.03%) |
Dec 28, 2016 | 28.34 | 28.36 | 28.07 | 28.11 | 927,118 | -0.20(-0.71%) |
Dec 27, 2016 | 28.40 | 28.43 | 28.26 | 28.31 | 992,632 | +0.13(+0.48%) |
Dec 23, 2016 | 28.18 | 28.18 | 28.18 | 0 | -0.00(-0.02%) | |
Dec 22, 2016 | 28.36 | 28.38 | 28.16 | 28.18 | 1,413,870 | -0.02(-0.07%) |
Dec 21, 2016 | 28.37 | 28.43 | 28.16 | 28.20 | 1,801,432 | -0.08(-0.28%) |
Dec 20, 2016 | 28.43 | 28.49 | 28.16 | 28.28 | 2,722,615 | +0.02(+0.07%) |
Dec 19, 2016 | 28.47 | 28.55 | 28.25 | 28.26 | 1,151,560 | -0.11(-0.39%) |
Dec 16, 2016 | 28.36 | 28.49 | 28.25 | 28.37 | 2,301,444 | +0.28(+1.00%) |
Dec 15, 2016 | 28.01 | 28.17 | 27.98 | 28.09 | 1,804,765 | -0.04(-0.14%) |
Dec 14, 2016 | 28.56 | 28.67 | 28.09 | 28.13 | 1,487,987 | -0.23(-0.81%) |
Dec 13, 2016 | 28.35 | 28.57 | 28.26 | 28.36 | 4,540,063 | +0.64(+2.33%) |
Dec 12, 2016 | 27.79 | 27.90 | 27.60 | 27.71 | 1,225,143 | -0.14(-0.52%) |
Dec 09, 2016 | 27.66 | 27.94 | 27.59 | 27.86 | 1,754,268 | +0.78(+2.88%) |
Dec 08, 2016 | 26.97 | 27.26 | 25.25 | 27.08 | 1,640,368 | -0.36(-1.31%) |
Dec 07, 2016 | 27.52 | 27.54 | 27.20 | 27.44 | 1,079,053 | -0.32(-1.17%) |
Dec 06, 2016 | 27.57 | 27.81 | 27.50 | 27.77 | 1,053,727 | +0.09(+0.34%) |
Dec 05, 2016 | 27.56 | 27.69 | 27.38 | 27.67 | 1,651,346 | +0.47(+1.73%) |
Dec 02, 2016 | 27.11 | 27.29 | 27.02 | 27.20 | 1,556,204 | -0.10(-0.37%) |
Dec 01, 2016 | 27.40 | 27.45 | 27.24 | 27.30 | 1,349,163 | -0.46(-1.66%) |
Nov 30, 2016 | 27.83 | 27.85 | 27.69 | 27.76 | 1,385,160 | -0.05(-0.18%) |
Nov 29, 2016 | 27.77 | 27.96 | 27.74 | 27.81 | 1,345,298 | -0.07(-0.25%) |
Nov 28, 2016 | 27.89 | 27.95 | 27.76 | 27.88 | 1,928,343 | -0.14(-0.50%) |
Nov 25, 2016 | 28.12 | 28.13 | 27.96 | 28.02 | 541,043 | +0.60(+2.19%) |
Nov 23, 2016 | 27.42 | 27.42 | 27.42 | 0 | -0.34(-1.22%) | |
Nov 22, 2016 | 28.05 | 28.07 | 27.62 | 27.76 | 1,502,541 | -0.84(-2.94%) |
Nov 21, 2016 | 28.62 | 28.79 | 28.50 | 28.60 | 1,381,711 | -0.07(-0.24%) |
Nov 18, 2016 | 28.76 | 28.80 | 28.61 | 28.67 | 1,193,193 | -0.34(-1.16%) |
Nov 17, 2016 | 29.07 | 29.15 | 28.94 | 29.01 | 679,280 | +0.12(+0.40%) |
Nov 16, 2016 | 28.79 | 28.95 | 28.71 | 28.89 | 553,618 | -0.16(-0.55%) |
Nov 15, 2016 | 28.87 | 29.05 | 28.73 | 29.05 | 1,682,652 | -0.06(-0.22%) |
Nov 14, 2016 | 28.98 | 29.19 | 28.94 | 29.11 | 977,959 | -0.50(-1.67%) |
Nov 11, 2016 | 29.77 | 29.86 | 29.38 | 29.61 | 593,611 | -0.34(-1.14%) |
Nov 10, 2016 | 29.68 | 30.07 | 29.48 | 29.95 | 1,521,036 | -0.36(-1.17%) |
Nov 09, 2016 | 30.07 | 30.32 | 29.77 | 30.30 | 1,169,936 | +1.54(+5.37%) |
Nov 08, 2016 | 28.72 | 28.82 | 28.65 | 28.76 | 668,821 | +0.06(+0.21%) |
Nov 07, 2016 | 28.75 | 28.79 | 28.61 | 28.70 | 943,672 | +0.54(+1.92%) |
Nov 04, 2016 | 28.43 | 28.45 | 28.10 | 28.16 | 2,126,619 | -0.10(-0.35%) |
Nov 03, 2016 | 28.50 | 28.53 | 28.25 | 28.26 | 889,499 | -0.22(-0.77%) |
Nov 02, 2016 | 28.98 | 28.99 | 28.35 | 28.48 | 572,612 | -0.18(-0.63%) |
Nov 01, 2016 | 28.65 | 28.70 | 28.53 | 28.66 | 1,113,597 | -0.02(-0.05%) |
Oct 31, 2016 | 28.75 | 28.77 | 28.56 | 28.68 | 894,765 | -0.14(-0.49%) |
Oct 28, 2016 | 28.90 | 28.92 | 28.77 | 28.82 | 1,176,784 | -0.04(-0.12%) |
Oct 27, 2016 | 28.97 | 29.04 | 28.83 | 28.85 | 1,785,042 | +0.49(+1.73%) |
Oct 26, 2016 | 28.48 | 28.51 | 28.35 | 28.36 | 1,359,495 | -0.26(-0.91%) |
Oct 25, 2016 | 28.68 | 28.73 | 28.56 | 28.62 | 820,562 | -0.32(-1.11%) |
Oct 24, 2016 | 28.98 | 29.04 | 28.88 | 28.94 | 1,188,115 | -0.33(-1.14%) |
Oct 21, 2016 | 29.20 | 29.28 | 29.14 | 29.27 | 480,592 | +0.04(+0.15%) |
Oct 20, 2016 | 29.33 | 29.48 | 29.18 | 29.23 | 608,517 | -0.22(-0.75%) |
Oct 19, 2016 | 29.65 | 29.70 | 29.40 | 29.45 | 766,501 | -0.01(-0.03%) |
Oct 18, 2016 | 29.39 | 29.58 | 29.33 | 29.46 | 599,925 | +0.11(+0.37%) |
Oct 17, 2016 | 29.50 | 29.53 | 29.34 | 29.35 | 761,370 | -0.34(-1.15%) |
Oct 14, 2016 | 29.79 | 29.91 | 29.67 | 29.69 | 688,671 | -0.02(-0.07%) |
Oct 13, 2016 | 29.40 | 29.83 | 29.35 | 29.71 | 833,570 | -0.07(-0.24%) |
Oct 12, 2016 | 29.80 | 29.93 | 29.73 | 29.78 | 1,025,370 | -0.40(-1.33%) |
Oct 11, 2016 | 30.57 | 30.60 | 30.10 | 30.18 | 3,922,777 | -0.38(-1.25%) |
Oct 10, 2016 | 30.46 | 30.66 | 30.45 | 30.56 | 565,122 | +0.07(+0.24%) |
Oct 07, 2016 | 30.57 | 30.63 | 30.27 | 30.49 | 801,662 | -0.05(-0.16%) |
Oct 06, 2016 | 30.61 | 30.64 | 30.42 | 30.54 | 1,654,235 | -0.29(-0.94%) |
Oct 05, 2016 | 30.80 | 30.90 | 30.70 | 30.83 | 598,338 | +0.13(+0.42%) |
Oct 04, 2016 | 30.79 | 30.89 | 30.65 | 30.70 | 461,092 | -0.26(-0.84%) |
Oct 03, 2016 | 31.04 | 31.06 | 30.90 | 30.96 | 593,262 | -0.01(-0.03%) |
Sep 30, 2016 | 30.89 | 31.05 | 30.80 | 30.97 | 788,584 | -0.04(-0.13%) |
Sep 29, 2016 | 31.21 | 31.36 | 31.00 | 31.01 | 850,840 | -0.56(-1.77%) |
Sep 28, 2016 | 31.45 | 31.62 | 31.31 | 31.57 | 304,310 | +0.18(+0.57%) |
Sep 27, 2016 | 31.10 | 31.46 | 31.04 | 31.39 | 527,209 | +0.21(+0.69%) |
Sep 26, 2016 | 31.36 | 31.41 | 31.15 | 31.18 | 454,264 | -0.36(-1.16%) |
Sep 23, 2016 | 31.38 | 31.58 | 31.37 | 31.54 | 445,291 | -0.01(-0.02%) |
Sep 22, 2016 | 31.70 | 31.78 | 31.54 | 31.55 | 1,026,169 | +0.12(+0.40%) |
Sep 21, 2016 | 31.36 | 31.42 | 31.08 | 31.42 | 941,719 | +0.26(+0.83%) |
Sep 20, 2016 | 31.31 | 31.38 | 31.15 | 31.16 | 663,784 | +0.33(+1.07%) |
Sep 19, 2016 | 30.95 | 30.98 | 30.73 | 30.83 | 429,371 | +0.23(+0.75%) |
Sep 16, 2016 | 30.66 | 30.72 | 30.52 | 30.60 | 1,246,840 | -0.08(-0.26%) |
Sep 15, 2016 | 30.61 | 30.83 | 30.61 | 30.68 | 1,654,665 | +0.16(+0.52%) |
Sep 14, 2016 | 30.58 | 30.72 | 30.47 | 30.52 | 840,577 | +0.01(+0.03%) |
Sep 13, 2016 | 30.84 | 30.90 | 30.43 | 30.51 | 1,330,634 | -0.37(-1.20%) |
Sep 12, 2016 | 30.55 | 30.96 | 30.51 | 30.88 | 1,546,425 | +0.33(+1.08%) |
Sep 09, 2016 | 30.88 | 30.90 | 30.55 | 30.55 | 1,127,470 | -0.69(-2.21%) |
Sep 08, 2016 | 31.35 | 31.51 | 31.14 | 31.24 | 1,435,706 | -0.06(-0.18%) |
Sep 07, 2016 | 31.28 | 31.33 | 31.16 | 31.30 | 2,401,827 | -0.03(-0.10%) |
Sep 06, 2016 | 31.16 | 31.37 | 31.14 | 31.32 | 2,462,506 | +0.39(+1.25%) |
Sep 02, 2016 | 30.94 | 30.94 | 30.94 | 0 | +0.55(+1.80%) | |
Sep 01, 2016 | 30.25 | 30.42 | 30.20 | 30.39 | 803,464 | -0.16(-0.52%) |
Aug 31, 2016 | 30.54 | 30.59 | 30.44 | 30.55 | 924,659 | -0.43(-1.39%) |
Aug 30, 2016 | 30.93 | 31.05 | 30.88 | 30.98 | 993,298 | +0.03(+0.10%) |
Aug 29, 2016 | 30.93 | 31.02 | 30.86 | 30.95 | 761,774 | +0.16(+0.52%) |
Aug 26, 2016 | 31.00 | 31.26 | 30.65 | 30.79 | 1,229,396 | -0.20(-0.63%) |
Aug 25, 2016 | 31.03 | 31.17 | 30.95 | 30.98 | 1,216,632 | -0.22(-0.69%) |
Aug 24, 2016 | 31.58 | 31.68 | 31.18 | 31.20 | 1,720,016 | -0.67(-2.10%) |
Aug 23, 2016 | 31.78 | 31.91 | 31.76 | 31.87 | 1,051,874 | -0.06(-0.18%) |
Aug 22, 2016 | 31.52 | 31.95 | 31.50 | 31.93 | 749,740 | +0.18(+0.56%) |
Aug 19, 2016 | 31.61 | 31.76 | 31.54 | 31.75 | 778,283 | -0.22(-0.69%) |
Aug 18, 2016 | 31.65 | 31.97 | 31.61 | 31.97 | 715,464 | +0.14(+0.44%) |
Aug 17, 2016 | 31.63 | 31.92 | 31.59 | 31.83 | 437,075 | -0.01(-0.03%) |
Aug 16, 2016 | 31.95 | 32.05 | 31.79 | 31.84 | 470,447 | -0.14(-0.42%) |
Aug 15, 2016 | 31.86 | 32.08 | 31.82 | 31.98 | 600,655 | +0.06(+0.18%) |
Aug 12, 2016 | 31.91 | 31.95 | 31.83 | 31.92 | 588,360 | -0.10(-0.32%) |
Aug 11, 2016 | 31.86 | 32.11 | 31.83 | 32.02 | 362,408 | +0.23(+0.72%) |
Aug 10, 2016 | 32.01 | 32.01 | 31.70 | 31.79 | 491,556 | +0.08(+0.25%) |
Aug 09, 2016 | 31.52 | 31.80 | 31.47 | 31.71 | 353,636 | +0.32(+1.02%) |
Aug 08, 2016 | 31.50 | 31.57 | 31.36 | 31.39 | 1,056,611 | -0.62(-1.95%) |
Aug 05, 2016 | 31.98 | 32.10 | 31.83 | 32.02 | 3,394,009 | +0.34(+1.06%) |
Aug 04, 2016 | 31.41 | 31.70 | 31.36 | 31.68 | 711,069 | +0.25(+0.78%) |
Aug 03, 2016 | 31.31 | 31.53 | 31.30 | 31.43 | 1,334,079 | -0.60(-1.86%) |
Aug 02, 2016 | 32.05 | 32.07 | 31.83 | 32.03 | 1,378,854 | +0.07(+0.22%) |
Aug 01, 2016 | 32.00 | 32.09 | 31.85 | 31.96 | 624,428 | -0.13(-0.41%) |
Jul 29, 2016 | 31.58 | 32.22 | 31.58 | 32.09 | 514,557 | +0.66(+2.10%) |
Jul 28, 2016 | 31.66 | 31.73 | 31.30 | 31.43 | 448,666 | -0.18(-0.57%) |
Jul 27, 2016 | 31.39 | 31.65 | 31.30 | 31.61 | 860,127 | -0.05(-0.16%) |
Jul 26, 2016 | 31.55 | 31.70 | 31.51 | 31.66 | 1,227,530 | +0.14(+0.44%) |
Jul 25, 2016 | 31.57 | 31.61 | 31.38 | 31.52 | 602,859 | -0.17(-0.54%) |
Jul 22, 2016 | 31.80 | 31.84 | 31.56 | 31.69 | 535,620 | +0.13(+0.41%) |
Jul 21, 2016 | 31.78 | 31.80 | 31.51 | 31.56 | 664,431 | -0.54(-1.68%) |
Jul 20, 2016 | 32.03 | 32.20 | 31.95 | 32.10 | 448,997 | +0.31(+0.98%) |
Jul 19, 2016 | 31.78 | 31.83 | 31.69 | 31.79 | 737,537 | -0.46(-1.43%) |
Jul 18, 2016 | 32.03 | 32.32 | 31.95 | 32.25 | 528,836 | -0.25(-0.77%) |
Jul 15, 2016 | 32.38 | 32.54 | 32.29 | 32.50 | 929,203 | +0.10(+0.31%) |
Jul 14, 2016 | 32.41 | 32.47 | 32.27 | 32.40 | 459,260 | +0.09(+0.28%) |
Jul 13, 2016 | 32.40 | 32.46 | 32.27 | 32.31 | 314,994 | +0.01(+0.03%) |
Jul 12, 2016 | 32.40 | 32.54 | 32.26 | 32.30 | 898,740 | -0.29(-0.89%) |
Jul 11, 2016 | 32.57 | 32.76 | 32.51 | 32.59 | 571,757 | +0.23(+0.71%) |
Jul 08, 2016 | 32.56 | 32.34 | 32.36 | 673,802 | +0.02(+0.06%) | |
Jul 07, 2016 | 32.35 | 32.57 | 32.14 | 32.34 | 363,919 | +0.17(+0.53%) |
Jul 05, 2016 | 32.49 | 32.54 | 32.16 | 32.17 | 614,220 | -0.69(-2.10%) |
Jul 01, 2016 | 32.86 | 32.86 | 32.86 | 0 | -0.09(-0.27%) | |
Jun 30, 2016 | 32.52 | 33.07 | 32.47 | 32.95 | 592,977 | +0.62(+1.93%) |
Jun 29, 2016 | 32.29 | 32.47 | 32.08 | 32.33 | 1,278,174 | +0.69(+2.16%) |
Jun 28, 2016 | 31.42 | 31.67 | 31.30 | 31.64 | 701,397 | +0.64(+2.06%) |
Jun 27, 2016 | 31.16 | 31.28 | 30.55 | 31.00 | 1,315,790 | +0.23(+0.75%) |
Jun 24, 2016 | 30.97 | 31.59 | 30.53 | 30.77 | 986,870 | -1.59(-4.91%) |
Jun 23, 2016 | 32.21 | 32.45 | 31.93 | 32.36 | 3,359,275 | +0.61(+1.92%) |
Jun 22, 2016 | 31.83 | 32.16 | 31.75 | 31.75 | 7,782,399 | -0.25(-0.78%) |
Jun 21, 2016 | 32.03 | 32.19 | 31.81 | 32.00 | 1,356,505 | +0.11(+0.34%) |
Jun 20, 2016 | 32.27 | 32.30 | 31.76 | 31.89 | 883,148 | +0.31(+0.98%) |
Jun 17, 2016 | 31.59 | 31.62 | 31.27 | 31.58 | 683,321 | +0.28(+0.89%) |
Jun 16, 2016 | 30.89 | 31.33 | 30.62 | 31.30 | 916,401 | +0.02(+0.06%) |
Jun 15, 2016 | 31.50 | 31.59 | 31.17 | 31.28 | 992,934 | -0.06(-0.19%) |
Jun 14, 2016 | 31.41 | 31.52 | 31.17 | 31.34 | 627,013 | -0.32(-1.03%) |
Jun 13, 2016 | 31.95 | 32.13 | 31.58 | 31.66 | 1,502,991 | -0.81(-2.51%) |
Jun 10, 2016 | 32.57 | 32.65 | 32.29 | 32.48 | 919,497 | -0.90(-2.70%) |
Jun 09, 2016 | 33.24 | 33.41 | 33.24 | 33.38 | 1,435,670 | -0.18(-0.54%) |
Jun 08, 2016 | 33.50 | 33.63 | 33.43 | 33.56 | 755,026 | -0.11(-0.34%) |
Jun 07, 2016 | 33.59 | 33.77 | 33.50 | 33.67 | 2,749,130 | +0.27(+0.82%) |
Jun 06, 2016 | 33.17 | 33.44 | 33.17 | 33.40 | 950,332 | +0.34(+1.01%) |
Jun 03, 2016 | 32.85 | 33.10 | 32.76 | 33.06 | 589,139 | +0.03(+0.11%) |
Jun 02, 2016 | 32.87 | 33.04 | 32.80 | 33.03 | 796,839 | -0.12(-0.36%) |