Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.60 | 35.22 | 34.37 | 35.17 | 279,545 | +0.44(+1.27%) |
May 30, 2017 | 34.01 | 34.98 | 34.00 | 34.73 | 36,706 | +0.58(+1.70%) |
May 29, 2017 | 34.14 | 34.41 | 34.14 | 34.15 | 6,887 | +0.07(+0.21%) |
May 26, 2017 | 33.77 | 34.28 | 33.73 | 34.08 | 44,959 | +0.08(+0.24%) |
May 25, 2017 | 33.32 | 34.09 | 33.10 | 34.00 | 67,060 | +0.62(+1.86%) |
May 24, 2017 | 33.56 | 33.99 | 33.31 | 33.38 | 35,538 | -0.18(-0.54%) |
May 23, 2017 | 33.89 | 34.09 | 33.31 | 33.56 | 44,697 | -0.32(-0.94%) |
May 19, 2017 | 33.50 | 34.02 | 33.50 | 33.88 | 19,893 | +0.35(+1.04%) |
May 18, 2017 | 33.27 | 33.80 | 32.60 | 33.53 | 49,791 | +0.70(+2.13%) |
May 17, 2017 | 33.42 | 33.84 | 32.65 | 32.83 | 63,194 | -1.23(-3.61%) |
May 16, 2017 | 34.78 | 34.90 | 33.98 | 34.06 | 19,992 | -0.47(-1.36%) |
May 15, 2017 | 34.94 | 34.94 | 34.43 | 34.53 | 11,679 | -0.06(-0.17%) |
May 12, 2017 | 34.52 | 34.98 | 34.33 | 34.59 | 14,486 | +0.09(+0.26%) |
May 11, 2017 | 34.37 | 34.53 | 33.62 | 34.50 | 54,951 | +0.24(+0.70%) |
May 10, 2017 | 34.99 | 35.14 | 34.15 | 34.26 | 35,175 | -0.84(-2.39%) |
May 09, 2017 | 34.56 | 35.92 | 34.56 | 35.10 | 41,565 | -0.55(-1.54%) |
May 08, 2017 | 35.51 | 35.97 | 35.34 | 35.65 | 65,628 | -0.51(-1.41%) |
May 05, 2017 | 34.44 | 36.54 | 34.44 | 36.16 | 72,269 | +2.09(+6.13%) |
May 04, 2017 | 33.29 | 34.10 | 33.29 | 34.07 | 41,067 | +0.14(+0.41%) |
May 03, 2017 | 33.90 | 34.15 | 33.71 | 33.93 | 47,079 | +0.01(+0.03%) |
May 02, 2017 | 33.57 | 34.08 | 33.22 | 33.92 | 53,280 | +0.20(+0.59%) |
May 01, 2017 | 32.81 | 33.74 | 32.81 | 33.72 | 33,290 | +0.92(+2.80%) |
Apr 28, 2017 | 32.68 | 33.25 | 32.50 | 32.80 | 51,748 | +0.00(+0.00%) |
Apr 27, 2017 | 32.42 | 33.52 | 32.33 | 32.80 | 46,754 | +0.15(+0.46%) |
Apr 26, 2017 | 33.00 | 33.21 | 32.57 | 32.65 | 66,941 | -0.36(-1.09%) |
Apr 25, 2017 | 32.85 | 33.34 | 32.26 | 33.01 | 26,180 | +0.41(+1.26%) |
Apr 24, 2017 | 32.00 | 32.98 | 31.93 | 32.60 | 50,840 | +0.60(+1.88%) |
Apr 21, 2017 | 33.58 | 33.58 | 31.92 | 32.00 | 60,260 | -1.68(-4.99%) |
Apr 20, 2017 | 32.72 | 33.70 | 32.72 | 33.68 | 32,152 | +0.90(+2.75%) |
Apr 19, 2017 | 32.40 | 33.03 | 32.20 | 32.78 | 43,329 | +0.69(+2.15%) |
Apr 18, 2017 | 31.86 | 32.27 | 31.86 | 32.09 | 36,355 | -0.12(-0.37%) |
Apr 17, 2017 | 31.76 | 32.51 | 31.65 | 32.21 | 20,028 | +0.55(+1.74%) |
Apr 13, 2017 | 32.61 | 32.64 | 31.50 | 31.66 | 43,484 | -1.07(-3.27%) |
Apr 12, 2017 | 33.21 | 33.33 | 32.51 | 32.73 | 46,217 | -0.54(-1.62%) |
Apr 11, 2017 | 32.43 | 33.39 | 32.43 | 33.27 | 75,093 | +0.68(+2.09%) |
Apr 10, 2017 | 31.74 | 32.75 | 31.64 | 32.59 | 56,250 | +0.64(+2.00%) |
Apr 07, 2017 | 32.04 | 32.38 | 31.75 | 31.95 | 53,162 | -0.09(-0.28%) |
Apr 06, 2017 | 31.49 | 32.35 | 31.49 | 32.04 | 25,283 | +0.49(+1.55%) |
Apr 05, 2017 | 31.92 | 31.98 | 31.24 | 31.55 | 32,046 | +0.07(+0.22%) |
Apr 04, 2017 | 31.33 | 31.64 | 31.25 | 31.48 | 33,636 | +0.15(+0.48%) |
Apr 03, 2017 | 32.23 | 32.23 | 31.28 | 31.33 | 38,838 | -0.39(-1.23%) |
Mar 31, 2017 | 31.23 | 31.97 | 31.19 | 31.72 | 26,862 | +0.31(+0.99%) |
Mar 30, 2017 | 31.51 | 31.78 | 31.32 | 31.41 | 12,960 | -0.09(-0.29%) |
Mar 29, 2017 | 31.90 | 32.19 | 31.11 | 31.50 | 39,781 | -0.31(-0.97%) |
Mar 28, 2017 | 31.01 | 32.16 | 31.01 | 31.81 | 43,597 | +0.70(+2.25%) |
Mar 27, 2017 | 30.88 | 31.45 | 30.36 | 31.11 | 28,261 | +0.40(+1.30%) |
Mar 24, 2017 | 30.57 | 30.97 | 30.40 | 30.71 | 20,497 | +0.03(+0.10%) |
Mar 23, 2017 | 30.50 | 30.75 | 30.15 | 30.68 | 26,410 | +0.21(+0.69%) |
Mar 22, 2017 | 31.02 | 31.02 | 30.34 | 30.47 | 30,378 | -0.66(-2.12%) |
Mar 21, 2017 | 31.13 | 31.44 | 30.79 | 31.13 | 33,929 | +0.10(+0.32%) |
Mar 20, 2017 | 31.10 | 31.42 | 30.98 | 31.03 | 33,853 | -0.07(-0.23%) |
Mar 17, 2017 | 31.44 | 31.51 | 30.98 | 31.10 | 43,489 | -0.25(-0.80%) |
Mar 16, 2017 | 31.14 | 31.46 | 30.77 | 31.35 | 44,756 | +0.20(+0.64%) |
Mar 15, 2017 | 31.48 | 31.64 | 30.76 | 31.15 | 66,700 | -0.81(-2.53%) |
Mar 14, 2017 | 32.83 | 32.89 | 31.75 | 31.96 | 40,352 | -0.97(-2.95%) |
Mar 13, 2017 | 32.62 | 33.23 | 32.62 | 32.93 | 75,151 | +0.25(+0.76%) |
Mar 10, 2017 | 32.02 | 32.83 | 32.00 | 32.68 | 51,121 | +0.68(+2.12%) |
Mar 09, 2017 | 34.00 | 34.00 | 29.71 | 32.00 | 112,740 | -2.56(-7.41%) |
Mar 08, 2017 | 34.60 | 35.07 | 34.31 | 34.56 | 36,166 | -0.17(-0.49%) |
Mar 07, 2017 | 34.67 | 35.06 | 34.58 | 34.73 | 19,983 | -0.24(-0.69%) |
Mar 06, 2017 | 35.79 | 35.79 | 34.86 | 34.97 | 25,286 | -0.79(-2.21%) |
Mar 03, 2017 | 35.48 | 35.84 | 35.28 | 35.76 | 8,306 | +0.46(+1.30%) |
Mar 02, 2017 | 34.87 | 35.53 | 34.75 | 35.30 | 29,840 | +0.47(+1.35%) |
Mar 01, 2017 | 35.48 | 35.61 | 34.72 | 34.83 | 30,216 | -0.16(-0.46%) |
Feb 28, 2017 | 35.10 | 35.70 | 34.75 | 34.99 | 36,199 | -0.65(-1.82%) |
Feb 27, 2017 | 35.30 | 35.64 | 34.60 | 35.64 | 69,934 | +0.34(+0.96%) |
Feb 24, 2017 | 35.02 | 35.50 | 34.73 | 35.30 | 110,211 | +0.04(+0.11%) |
Feb 23, 2017 | 35.60 | 35.61 | 35.10 | 35.26 | 15,760 | -0.19(-0.54%) |
Feb 22, 2017 | 35.42 | 36.05 | 35.34 | 35.45 | 17,135 | -0.03(-0.08%) |
Feb 21, 2017 | 35.39 | 35.65 | 35.05 | 35.48 | 21,705 | +0.30(+0.85%) |
Feb 17, 2017 | 35.18 | 35.18 | 35.18 | 0 | -0.24(-0.68%) | |
Feb 16, 2017 | 36.18 | 36.18 | 35.31 | 35.42 | 21,877 | -0.48(-1.34%) |
Feb 15, 2017 | 36.28 | 36.60 | 35.76 | 35.90 | 38,960 | -0.38(-1.05%) |
Feb 14, 2017 | 36.33 | 36.84 | 36.15 | 36.28 | 41,884 | -0.18(-0.49%) |
Feb 13, 2017 | 36.93 | 36.99 | 36.33 | 36.46 | 29,740 | +0.08(+0.22%) |
Feb 10, 2017 | 36.25 | 36.75 | 36.22 | 36.38 | 51,191 | +0.16(+0.44%) |
Feb 09, 2017 | 36.50 | 36.50 | 35.87 | 36.22 | 47,311 | -0.27(-0.74%) |
Feb 08, 2017 | 36.86 | 36.99 | 36.26 | 36.49 | 43,971 | +0.21(+0.58%) |
Feb 07, 2017 | 37.15 | 37.54 | 36.17 | 36.28 | 56,548 | -0.99(-2.66%) |
Feb 06, 2017 | 37.73 | 38.07 | 37.14 | 37.27 | 7,939 | -0.46(-1.22%) |
Feb 03, 2017 | 37.40 | 38.09 | 37.22 | 37.73 | 16,315 | +0.43(+1.15%) |
Feb 02, 2017 | 37.08 | 37.50 | 36.84 | 37.30 | 105,455 | +0.49(+1.33%) |
Feb 01, 2017 | 36.00 | 37.06 | 35.91 | 36.81 | 24,941 | +0.81(+2.25%) |
Jan 31, 2017 | 36.07 | 36.69 | 35.61 | 36.00 | 26,820 | -0.47(-1.29%) |
Jan 30, 2017 | 36.03 | 36.52 | 35.92 | 36.47 | 12,419 | -0.05(-0.14%) |
Jan 27, 2017 | 36.93 | 36.93 | 36.33 | 36.52 | 20,233 | +0.06(+0.16%) |
Jan 26, 2017 | 37.24 | 37.24 | 36.18 | 36.46 | 16,881 | -0.45(-1.22%) |
Jan 25, 2017 | 37.48 | 37.48 | 36.37 | 36.91 | 10,853 | -0.07(-0.19%) |
Jan 24, 2017 | 37.08 | 37.15 | 36.23 | 36.98 | 17,554 | +0.09(+0.24%) |
Jan 23, 2017 | 38.09 | 38.09 | 36.27 | 36.89 | 23,036 | -0.83(-2.20%) |
Jan 20, 2017 | 37.99 | 38.09 | 37.47 | 37.72 | 9,054 | +0.04(+0.11%) |
Jan 19, 2017 | 35.64 | 38.00 | 35.64 | 37.68 | 59,816 | +2.15(+6.05%) |
Jan 18, 2017 | 36.56 | 36.67 | 35.02 | 35.53 | 58,914 | -1.00(-2.74%) |
Jan 17, 2017 | 38.59 | 38.95 | 36.31 | 36.53 | 51,911 | -1.91(-4.97%) |
Jan 16, 2017 | 38.30 | 38.67 | 38.02 | 38.44 | 8,552 | +0.14(+0.37%) |
Jan 13, 2017 | 37.76 | 38.54 | 37.76 | 38.30 | 15,076 | +0.61(+1.62%) |
Jan 12, 2017 | 38.43 | 38.77 | 37.52 | 37.69 | 26,643 | -1.04(-2.69%) |
Jan 11, 2017 | 38.16 | 39.17 | 37.92 | 38.73 | 17,245 | +0.77(+2.03%) |
Jan 10, 2017 | 37.58 | 38.22 | 37.51 | 37.96 | 21,426 | +0.13(+0.34%) |
Jan 09, 2017 | 38.55 | 38.56 | 37.64 | 37.83 | 11,439 | -0.33(-0.86%) |
Jan 06, 2017 | 38.86 | 38.86 | 38.08 | 38.16 | 9,661 | -0.97(-2.48%) |
Jan 05, 2017 | 38.81 | 39.27 | 38.70 | 39.13 | 11,719 | +0.32(+0.82%) |
Jan 04, 2017 | 38.59 | 39.31 | 38.10 | 38.81 | 15,693 | +0.63(+1.65%) |
Jan 03, 2017 | 38.75 | 38.79 | 37.77 | 38.18 | 20,278 | -0.62(-1.60%) |
Dec 30, 2016 | 38.80 | 38.80 | 38.80 | 0 | -0.72(-1.82%) | |
Dec 29, 2016 | 39.10 | 39.90 | 39.07 | 39.52 | 16,793 | +0.05(+0.13%) |
Dec 28, 2016 | 40.20 | 40.20 | 39.05 | 39.47 | 16,286 | -0.63(-1.57%) |
Dec 23, 2016 | 40.10 | 40.10 | 40.10 | 0 | -0.01(-0.02%) | |
Dec 22, 2016 | 40.45 | 40.45 | 39.81 | 40.11 | 11,369 | +0.19(+0.48%) |
Dec 21, 2016 | 40.02 | 40.80 | 39.80 | 39.92 | 40,048 | -0.20(-0.50%) |
Dec 20, 2016 | 40.09 | 40.50 | 39.85 | 40.12 | 24,213 | -0.08(-0.20%) |
Dec 19, 2016 | 39.89 | 40.85 | 39.87 | 40.20 | 26,593 | +0.09(+0.22%) |
Dec 16, 2016 | 39.89 | 40.50 | 39.71 | 40.11 | 57,888 | +0.02(+0.05%) |
Dec 15, 2016 | 40.48 | 40.49 | 39.93 | 40.09 | 45,202 | -0.03(-0.07%) |
Dec 14, 2016 | 40.54 | 40.56 | 39.98 | 40.12 | 82,722 | -0.42(-1.04%) |
Dec 13, 2016 | 40.59 | 40.70 | 40.00 | 40.54 | 26,503 | +0.61(+1.53%) |
Dec 12, 2016 | 40.13 | 40.54 | 39.79 | 39.93 | 46,679 | -0.07(-0.18%) |
Dec 09, 2016 | 39.74 | 40.74 | 39.73 | 40.00 | 48,755 | -0.21(-0.52%) |
Dec 08, 2016 | 38.83 | 40.40 | 38.80 | 40.21 | 30,257 | +1.27(+3.26%) |
Dec 07, 2016 | 39.18 | 39.50 | 38.69 | 38.94 | 41,299 | -0.26(-0.66%) |
Dec 06, 2016 | 37.95 | 39.40 | 37.60 | 39.20 | 45,076 | +1.33(+3.51%) |
Dec 05, 2016 | 37.02 | 38.00 | 37.01 | 37.87 | 15,393 | +0.21(+0.56%) |
Dec 02, 2016 | 37.97 | 38.28 | 37.64 | 37.66 | 19,760 | -0.16(-0.42%) |
Dec 01, 2016 | 37.46 | 38.61 | 37.03 | 37.82 | 28,020 | +1.02(+2.77%) |
Nov 30, 2016 | 37.36 | 37.95 | 36.74 | 36.80 | 62,234 | -0.64(-1.71%) |
Nov 29, 2016 | 37.67 | 37.86 | 37.39 | 37.44 | 45,619 | -0.38(-1.00%) |
Nov 28, 2016 | 37.85 | 38.39 | 37.75 | 37.82 | 32,315 | +0.17(+0.45%) |
Nov 25, 2016 | 37.29 | 37.94 | 37.26 | 37.65 | 12,876 | +0.25(+0.67%) |
Nov 24, 2016 | 38.24 | 38.24 | 37.40 | 37.40 | 9,853 | -0.37(-0.98%) |
Nov 23, 2016 | 38.10 | 38.38 | 37.45 | 37.77 | 18,930 | -0.33(-0.87%) |
Nov 22, 2016 | 37.99 | 38.29 | 37.99 | 38.10 | 21,817 | +0.20(+0.53%) |
Nov 21, 2016 | 37.17 | 38.00 | 37.17 | 37.90 | 29,506 | +0.36(+0.96%) |
Nov 18, 2016 | 37.46 | 37.84 | 37.41 | 37.54 | 20,649 | -0.17(-0.45%) |
Nov 17, 2016 | 37.47 | 37.75 | 37.46 | 37.71 | 24,080 | +0.34(+0.91%) |
Nov 16, 2016 | 37.35 | 37.50 | 37.08 | 37.37 | 22,299 | -0.12(-0.32%) |
Nov 15, 2016 | 36.76 | 37.68 | 36.73 | 37.49 | 50,272 | +0.03(+0.08%) |
Nov 14, 2016 | 36.84 | 37.69 | 36.84 | 37.46 | 20,918 | +0.24(+0.64%) |
Nov 11, 2016 | 37.76 | 37.76 | 36.95 | 37.22 | 23,041 | -0.31(-0.83%) |
Nov 10, 2016 | 37.14 | 38.24 | 37.14 | 37.53 | 36,628 | +0.05(+0.13%) |
Nov 09, 2016 | 37.44 | 37.65 | 36.68 | 37.48 | 35,937 | +0.39(+1.05%) |
Nov 08, 2016 | 36.37 | 37.32 | 36.09 | 37.09 | 60,171 | +1.12(+3.11%) |
Nov 07, 2016 | 35.82 | 36.15 | 34.83 | 35.97 | 36,052 | +0.55(+1.55%) |
Nov 04, 2016 | 35.93 | 35.93 | 35.23 | 35.42 | 30,556 | -0.36(-1.01%) |
Nov 03, 2016 | 34.50 | 36.48 | 34.50 | 35.78 | 38,898 | +0.92(+2.64%) |
Nov 02, 2016 | 33.84 | 34.95 | 33.84 | 34.86 | 32,679 | +0.99(+2.92%) |
Nov 01, 2016 | 34.10 | 34.29 | 33.51 | 33.87 | 40,655 | -0.18(-0.53%) |
Oct 31, 2016 | 34.04 | 34.07 | 33.59 | 34.05 | 29,944 | +0.17(+0.50%) |
Oct 28, 2016 | 34.00 | 34.31 | 33.76 | 33.88 | 45,289 | -0.12(-0.35%) |
Oct 27, 2016 | 34.14 | 34.15 | 33.79 | 34.00 | 31,774 | +0.15(+0.44%) |
Oct 26, 2016 | 33.52 | 34.13 | 33.33 | 33.85 | 27,789 | +0.31(+0.92%) |
Oct 25, 2016 | 34.98 | 34.98 | 33.37 | 33.54 | 50,070 | -1.41(-4.03%) |
Oct 24, 2016 | 34.78 | 35.00 | 34.35 | 34.95 | 26,245 | +0.29(+0.84%) |
Oct 21, 2016 | 34.80 | 34.83 | 34.60 | 34.66 | 12,991 | -0.32(-0.91%) |
Oct 20, 2016 | 34.52 | 35.28 | 34.47 | 34.98 | 22,080 | +0.48(+1.39%) |
Oct 19, 2016 | 34.00 | 35.08 | 33.89 | 34.50 | 40,857 | +0.51(+1.50%) |
Oct 18, 2016 | 34.79 | 34.90 | 33.89 | 33.99 | 92,110 | -0.73(-2.10%) |
Oct 17, 2016 | 34.48 | 34.87 | 33.78 | 34.72 | 24,387 | +0.30(+0.87%) |
Oct 14, 2016 | 34.55 | 34.63 | 34.25 | 34.42 | 11,233 | +0.23(+0.67%) |
Oct 13, 2016 | 35.21 | 35.30 | 34.07 | 34.19 | 28,007 | -1.22(-3.45%) |
Oct 12, 2016 | 33.90 | 35.42 | 33.34 | 35.41 | 40,862 | +1.52(+4.49%) |
Oct 11, 2016 | 35.96 | 36.00 | 33.74 | 33.89 | 38,320 | -1.73(-4.86%) |
Oct 07, 2016 | 35.62 | 35.62 | 35.62 | 0 | +0.23(+0.65%) | |
Oct 06, 2016 | 35.60 | 35.92 | 35.37 | 35.39 | 20,471 | -0.18(-0.51%) |
Oct 05, 2016 | 35.54 | 36.09 | 35.54 | 35.57 | 28,368 | +0.24(+0.68%) |
Oct 04, 2016 | 35.04 | 35.52 | 34.41 | 35.33 | 34,593 | -0.20(-0.56%) |
Oct 03, 2016 | 35.41 | 35.88 | 35.26 | 35.53 | 18,999 | +0.21(+0.59%) |
Sep 30, 2016 | 35.30 | 35.60 | 35.22 | 35.32 | 118,233 | +0.03(+0.09%) |
Sep 29, 2016 | 34.80 | 35.50 | 34.80 | 35.29 | 25,005 | +0.01(+0.03%) |
Sep 28, 2016 | 35.12 | 35.35 | 35.01 | 35.28 | 18,164 | +0.07(+0.20%) |
Sep 27, 2016 | 35.78 | 35.78 | 35.10 | 35.21 | 27,521 | -0.62(-1.73%) |
Sep 26, 2016 | 36.82 | 36.82 | 35.79 | 35.83 | 19,913 | -0.59(-1.62%) |
Sep 23, 2016 | 36.60 | 36.70 | 36.27 | 36.42 | 20,575 | -0.24(-0.65%) |
Sep 22, 2016 | 36.89 | 37.20 | 36.45 | 36.66 | 31,523 | -0.31(-0.84%) |
Sep 21, 2016 | 37.14 | 37.30 | 36.58 | 36.97 | 32,835 | +0.04(+0.11%) |
Sep 20, 2016 | 37.11 | 37.11 | 36.85 | 36.93 | 31,950 | +0.02(+0.05%) |
Sep 19, 2016 | 36.99 | 37.12 | 36.64 | 36.91 | 27,760 | +0.16(+0.44%) |
Sep 16, 2016 | 36.42 | 37.35 | 36.42 | 36.75 | 104,055 | +0.18(+0.49%) |
Sep 15, 2016 | 36.87 | 37.15 | 36.39 | 36.57 | 35,282 | -0.24(-0.65%) |
Sep 14, 2016 | 36.81 | 37.07 | 36.81 | 36.81 | 16,741 | +0.00(+0.00%) |
Sep 13, 2016 | 37.24 | 37.25 | 36.81 | 36.81 | 29,767 | -0.64(-1.71%) |
Sep 12, 2016 | 36.85 | 37.53 | 36.84 | 37.45 | 20,426 | +0.45(+1.22%) |
Sep 09, 2016 | 36.95 | 37.42 | 36.89 | 37.00 | 25,145 | -0.50(-1.33%) |
Sep 08, 2016 | 37.02 | 37.62 | 36.96 | 37.50 | 49,616 | +0.07(+0.19%) |
Sep 07, 2016 | 36.62 | 37.99 | 36.62 | 37.43 | 29,436 | -0.37(-0.98%) |
Sep 06, 2016 | 37.50 | 37.94 | 37.20 | 37.80 | 47,261 | +0.28(+0.75%) |
Sep 02, 2016 | 37.52 | 37.52 | 37.52 | 0 | +0.27(+0.72%) | |
Sep 01, 2016 | 37.80 | 38.00 | 37.16 | 37.25 | 62,378 | -0.18(-0.48%) |
Aug 31, 2016 | 37.56 | 37.90 | 37.22 | 37.43 | 31,809 | -0.11(-0.29%) |
Aug 30, 2016 | 37.62 | 37.66 | 37.23 | 37.54 | 19,372 | +0.00(+0.00%) |
Aug 29, 2016 | 37.38 | 37.76 | 37.38 | 37.54 | 27,395 | +0.17(+0.45%) |
Aug 26, 2016 | 37.01 | 37.56 | 37.01 | 37.37 | 27,019 | +0.09(+0.24%) |
Aug 25, 2016 | 37.40 | 37.45 | 37.09 | 37.28 | 25,562 | -0.23(-0.61%) |
Aug 24, 2016 | 37.63 | 37.63 | 37.27 | 37.51 | 33,718 | +0.06(+0.16%) |
Aug 23, 2016 | 37.59 | 37.59 | 37.22 | 37.45 | 28,825 | -0.03(-0.08%) |
Aug 22, 2016 | 37.53 | 37.72 | 37.28 | 37.48 | 24,173 | -0.17(-0.45%) |
Aug 19, 2016 | 37.17 | 37.95 | 37.10 | 37.65 | 26,673 | +0.51(+1.37%) |
Aug 18, 2016 | 37.02 | 37.29 | 36.89 | 37.14 | 25,388 | +0.05(+0.13%) |
Aug 17, 2016 | 37.22 | 37.27 | 36.95 | 37.09 | 43,472 | -0.05(-0.13%) |
Aug 16, 2016 | 37.77 | 37.77 | 36.50 | 37.14 | 49,491 | -1.04(-2.72%) |
Aug 15, 2016 | 38.37 | 38.47 | 37.94 | 38.18 | 42,441 | +0.40(+1.06%) |
Aug 12, 2016 | 37.40 | 37.83 | 37.25 | 37.78 | 49,969 | +0.28(+0.75%) |
Aug 11, 2016 | 37.23 | 37.53 | 37.07 | 37.50 | 42,366 | +0.29(+0.78%) |
Aug 10, 2016 | 37.42 | 37.59 | 37.09 | 37.21 | 52,174 | -0.07(-0.19%) |
Aug 09, 2016 | 36.95 | 37.55 | 36.95 | 37.28 | 70,119 | +0.28(+0.76%) |
Aug 08, 2016 | 37.15 | 37.50 | 36.58 | 37.00 | 41,874 | -0.17(-0.46%) |
Aug 05, 2016 | 36.00 | 37.18 | 34.82 | 37.17 | 100,041 | +1.01(+2.79%) |
Aug 04, 2016 | 37.74 | 37.74 | 35.48 | 36.16 | 102,676 | -1.83(-4.82%) |
Aug 03, 2016 | 37.89 | 38.05 | 37.70 | 37.99 | 61,481 | +0.04(+0.11%) |
Aug 02, 2016 | 37.55 | 38.15 | 37.48 | 37.95 | 57,375 | +0.30(+0.80%) |
Jul 29, 2016 | 37.65 | 37.65 | 37.65 | 0 | +0.00(+0.00%) | |
Jul 28, 2016 | 37.75 | 37.76 | 37.42 | 37.65 | 75,982 | +0.01(+0.03%) |
Jul 27, 2016 | 37.50 | 37.69 | 37.45 | 37.64 | 58,075 | +0.20(+0.53%) |
Jul 26, 2016 | 37.41 | 37.70 | 37.29 | 37.44 | 52,549 | +0.03(+0.08%) |
Jul 25, 2016 | 37.63 | 38.04 | 36.55 | 37.41 | 41,562 | -0.28(-0.74%) |
Jul 22, 2016 | 38.20 | 38.24 | 37.25 | 37.69 | 71,399 | -0.52(-1.36%) |
Jul 21, 2016 | 37.80 | 38.70 | 37.80 | 38.21 | 89,524 | +0.43(+1.14%) |
Jul 20, 2016 | 36.50 | 38.10 | 36.50 | 37.78 | 125,424 | +1.13(+3.08%) |
Jul 19, 2016 | 35.72 | 36.81 | 35.72 | 36.65 | 117,935 | +0.86(+2.40%) |
Jul 18, 2016 | 35.66 | 35.90 | 35.64 | 35.79 | 52,875 | +0.12(+0.34%) |
Jul 15, 2016 | 35.83 | 35.88 | 35.58 | 35.67 | 33,856 | -0.12(-0.34%) |
Jul 14, 2016 | 35.75 | 35.90 | 35.58 | 35.79 | 39,854 | +0.18(+0.51%) |
Jul 13, 2016 | 35.35 | 35.80 | 35.17 | 35.61 | 35,187 | +0.31(+0.88%) |
Jul 12, 2016 | 35.63 | 35.78 | 35.29 | 35.30 | 73,294 | +0.00(+0.00%) |
Jul 11, 2016 | 35.50 | 35.80 | 35.10 | 35.30 | 45,133 | -0.30(-0.84%) |
Jul 08, 2016 | 35.59 | 35.20 | 35.60 | 43,222 | +0.01(+0.03%) | |
Jul 07, 2016 | 35.53 | 35.75 | 35.34 | 35.59 | 39,424 | +0.60(+1.71%) |
Jul 05, 2016 | 34.66 | 35.51 | 34.51 | 34.99 | 51,555 | +0.35(+1.01%) |
Jul 04, 2016 | 34.40 | 35.00 | 34.20 | 34.64 | 22,716 | +0.26(+0.76%) |
Jun 30, 2016 | 34.38 | 34.38 | 34.38 | 0 | -0.55(-1.57%) | |
Jun 29, 2016 | 34.99 | 35.14 | 34.71 | 34.93 | 46,292 | +0.50(+1.45%) |
Jun 28, 2016 | 34.36 | 34.67 | 33.91 | 34.43 | 53,183 | +0.30(+0.88%) |
Jun 27, 2016 | 34.52 | 34.55 | 33.65 | 34.13 | 30,437 | -0.58(-1.67%) |
Jun 24, 2016 | 34.99 | 35.38 | 34.71 | 34.71 | 22,929 | -1.09(-3.04%) |
Jun 23, 2016 | 35.71 | 35.90 | 35.39 | 35.80 | 42,467 | +0.54(+1.53%) |
Jun 22, 2016 | 34.73 | 35.45 | 34.73 | 35.26 | 48,728 | +0.61(+1.76%) |
Jun 21, 2016 | 34.30 | 34.94 | 34.00 | 34.65 | 66,745 | +0.35(+1.02%) |
Jun 20, 2016 | 35.39 | 35.39 | 34.23 | 34.30 | 44,336 | -0.89(-2.53%) |
Jun 17, 2016 | 35.13 | 35.89 | 35.01 | 35.19 | 143,241 | -0.02(-0.06%) |
Jun 16, 2016 | 35.00 | 35.32 | 35.00 | 35.21 | 34,487 | +0.10(+0.28%) |
Jun 15, 2016 | 35.04 | 35.50 | 35.01 | 35.11 | 55,697 | -0.05(-0.14%) |
Jun 14, 2016 | 35.18 | 35.44 | 35.07 | 35.16 | 22,661 | -0.15(-0.42%) |
Jun 13, 2016 | 35.04 | 35.54 | 34.86 | 35.31 | 43,221 | +0.12(+0.34%) |
Jun 10, 2016 | 35.35 | 35.55 | 34.87 | 35.19 | 63,686 | -0.36(-1.01%) |
Jun 09, 2016 | 35.82 | 36.00 | 35.44 | 35.55 | 63,617 | -0.30(-0.84%) |
Jun 08, 2016 | 36.00 | 36.01 | 35.70 | 35.85 | 96,042 | -0.10(-0.28%) |
Jun 07, 2016 | 36.00 | 36.00 | 35.86 | 35.95 | 138,373 | +0.02(+0.06%) |
Jun 06, 2016 | 35.81 | 36.05 | 35.32 | 35.93 | 71,844 | +0.13(+0.36%) |
Jun 03, 2016 | 35.42 | 35.91 | 34.88 | 35.80 | 46,472 | +0.48(+1.36%) |
Jun 02, 2016 | 34.92 | 35.52 | 34.91 | 35.32 | 40,353 | +0.28(+0.80%) |