Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 42.56 | 42.60 | 42.41 | 42.43 | 358,487 | +0.08(+0.19%) |
Jun 29, 2017 | 42.83 | 42.83 | 42.06 | 42.35 | 220,790 | -0.55(-1.27%) |
Jun 28, 2017 | 42.71 | 42.93 | 42.54 | 42.90 | 194,220 | +0.39(+0.91%) |
Jun 27, 2017 | 42.91 | 42.93 | 42.50 | 42.51 | 290,685 | -0.31(-0.72%) |
Jun 26, 2017 | 43.02 | 43.09 | 42.79 | 42.82 | 2,808,718 | -0.05(-0.12%) |
Jun 23, 2017 | 42.77 | 42.96 | 42.69 | 42.87 | 220,682 | +0.11(+0.27%) |
Jun 22, 2017 | 42.79 | 42.90 | 42.69 | 42.76 | 276,067 | -0.02(-0.04%) |
Jun 21, 2017 | 42.73 | 42.81 | 42.65 | 42.78 | 171,543 | +0.10(+0.25%) |
Jun 20, 2017 | 42.93 | 42.93 | 42.65 | 42.67 | 239,757 | -0.26(-0.61%) |
Jun 19, 2017 | 42.69 | 42.95 | 42.69 | 42.93 | 230,537 | +0.41(+0.97%) |
Jun 16, 2017 | 42.56 | 42.56 | 42.32 | 42.52 | 718,773 | +0.04(+0.08%) |
Jun 15, 2017 | 42.28 | 42.51 | 42.15 | 42.49 | 2,343,882 | -0.08(-0.18%) |
Jun 14, 2017 | 42.74 | 42.74 | 42.36 | 42.57 | 213,445 | -0.03(-0.06%) |
Jun 13, 2017 | 42.46 | 42.64 | 42.45 | 42.59 | 238,367 | +0.26(+0.62%) |
Jun 12, 2017 | 42.33 | 42.37 | 42.01 | 42.33 | 576,701 | -0.16(-0.37%) |
Jun 09, 2017 | 42.93 | 43.02 | 42.17 | 42.49 | 259,677 | -0.36(-0.84%) |
Jun 08, 2017 | 42.94 | 42.94 | 42.73 | 42.85 | 234,184 | -0.04(-0.10%) |
Jun 07, 2017 | 42.91 | 42.93 | 42.71 | 42.89 | 389,758 | +0.08(+0.18%) |
Jun 06, 2017 | 42.86 | 42.95 | 42.79 | 42.81 | 195,855 | -0.13(-0.31%) |
Jun 05, 2017 | 42.96 | 43.00 | 42.90 | 42.94 | 224,647 | -0.03(-0.06%) |
Jun 02, 2017 | 42.79 | 43.00 | 42.71 | 42.97 | 220,061 | +0.31(+0.72%) |
Jun 01, 2017 | 42.53 | 42.67 | 42.43 | 42.66 | 510,485 | +0.24(+0.58%) |
May 31, 2017 | 42.49 | 42.49 | 42.24 | 42.42 | 203,034 | +0.02(+0.04%) |
May 30, 2017 | 42.36 | 42.43 | 42.32 | 42.40 | 206,572 | +0.00(+0.00%) |
May 26, 2017 | 42.39 | 42.42 | 42.32 | 42.40 | 201,518 | +0.01(+0.02%) |
May 25, 2017 | 42.19 | 42.44 | 42.16 | 42.39 | 275,294 | +0.32(+0.77%) |
May 24, 2017 | 41.99 | 42.11 | 41.95 | 42.07 | 177,338 | +0.15(+0.35%) |
May 23, 2017 | 42.00 | 42.00 | 41.88 | 41.92 | 232,994 | +0.04(+0.10%) |
May 22, 2017 | 41.75 | 41.91 | 41.73 | 41.88 | 192,117 | +0.27(+0.65%) |
May 19, 2017 | 41.50 | 41.75 | 41.47 | 41.61 | 258,247 | +0.23(+0.55%) |
May 18, 2017 | 41.15 | 41.52 | 41.09 | 41.38 | 226,470 | +0.24(+0.57%) |
May 17, 2017 | 41.61 | 41.66 | 41.13 | 41.14 | 324,086 | -0.78(-1.86%) |
May 16, 2017 | 41.96 | 41.96 | 41.80 | 41.92 | 216,962 | +0.03(+0.06%) |
May 15, 2017 | 41.75 | 41.90 | 41.75 | 41.89 | 338,854 | +0.22(+0.52%) |
May 12, 2017 | 41.70 | 41.73 | 41.63 | 41.68 | 417,662 | -0.03(-0.08%) |
May 11, 2017 | 41.67 | 41.72 | 41.46 | 41.71 | 196,699 | -0.06(-0.15%) |
May 10, 2017 | 41.70 | 41.77 | 41.63 | 41.77 | 195,585 | +0.07(+0.17%) |
May 09, 2017 | 41.75 | 41.79 | 41.63 | 41.70 | 234,270 | +0.03(+0.06%) |
May 08, 2017 | 41.70 | 41.70 | 41.56 | 41.68 | 358,935 | +0.03(+0.08%) |
May 05, 2017 | 41.57 | 41.65 | 41.47 | 41.64 | 348,346 | +0.15(+0.36%) |
May 04, 2017 | 41.48 | 41.49 | 41.31 | 41.49 | 289,780 | +0.07(+0.17%) |
May 03, 2017 | 41.47 | 41.47 | 41.29 | 41.42 | 287,588 | -0.11(-0.27%) |
May 02, 2017 | 41.56 | 41.57 | 41.45 | 41.54 | 1,085,880 | +0.04(+0.11%) |
May 01, 2017 | 41.44 | 41.56 | 41.36 | 41.49 | 226,635 | +0.16(+0.38%) |
Apr 28, 2017 | 41.47 | 41.47 | 41.28 | 41.33 | 359,957 | -0.03(-0.06%) |
Apr 27, 2017 | 41.29 | 41.40 | 41.26 | 41.36 | 237,681 | +0.12(+0.30%) |
Apr 26, 2017 | 41.29 | 41.37 | 41.22 | 41.24 | 6,308,668 | -0.03(-0.06%) |
Apr 25, 2017 | 41.15 | 41.33 | 41.09 | 41.26 | 361,657 | +0.27(+0.66%) |
Apr 24, 2017 | 41.00 | 41.03 | 40.91 | 40.99 | 287,676 | +0.40(+0.99%) |
Apr 21, 2017 | 40.65 | 40.65 | 40.49 | 40.59 | 303,334 | -0.04(-0.11%) |
Apr 20, 2017 | 40.47 | 40.71 | 40.37 | 40.63 | 245,356 | +0.30(+0.74%) |
Apr 19, 2017 | 40.46 | 40.53 | 40.28 | 40.34 | 317,260 | +0.00(+0.00%) |
Apr 18, 2017 | 40.29 | 40.42 | 40.21 | 40.34 | 323,726 | -0.06(-0.15%) |
Apr 17, 2017 | 40.15 | 40.40 | 40.08 | 40.40 | 1,990,645 | +0.32(+0.81%) |
Apr 13, 2017 | 40.22 | 40.35 | 40.04 | 40.08 | 221,580 | -0.18(-0.46%) |
Apr 12, 2017 | 40.41 | 40.41 | 40.21 | 40.26 | 195,069 | -0.17(-0.43%) |
Apr 11, 2017 | 40.42 | 40.46 | 40.15 | 40.43 | 222,744 | -0.05(-0.13%) |
Apr 10, 2017 | 40.50 | 40.63 | 40.39 | 40.49 | 202,725 | +0.03(+0.07%) |
Apr 07, 2017 | 40.45 | 40.58 | 40.36 | 40.46 | 748,705 | -0.01(-0.02%) |
Apr 06, 2017 | 40.44 | 40.56 | 40.35 | 40.47 | 3,025,253 | +0.08(+0.19%) |
Apr 05, 2017 | 40.63 | 40.83 | 40.38 | 40.39 | 233,948 | -0.11(-0.28%) |
Apr 04, 2017 | 40.45 | 40.51 | 40.39 | 40.50 | 165,009 | +0.04(+0.09%) |
Apr 03, 2017 | 40.58 | 40.62 | 40.29 | 40.47 | 252,005 | -0.08(-0.19%) |
Mar 31, 2017 | 40.54 | 40.66 | 40.49 | 40.55 | 212,009 | -0.01(-0.02%) |
Mar 30, 2017 | 40.53 | 40.63 | 40.48 | 40.56 | 205,850 | +0.04(+0.09%) |
Mar 29, 2017 | 40.41 | 40.54 | 40.32 | 40.52 | 246,571 | +0.10(+0.26%) |
Mar 28, 2017 | 40.09 | 40.49 | 40.08 | 40.42 | 261,350 | +0.24(+0.61%) |
Mar 27, 2017 | 39.91 | 40.22 | 39.81 | 40.17 | 339,256 | -0.02(-0.04%) |
Mar 24, 2017 | 40.30 | 40.37 | 40.07 | 40.19 | 251,688 | -0.02(-0.04%) |
Mar 23, 2017 | 40.24 | 40.40 | 40.13 | 40.20 | 271,565 | -0.07(-0.17%) |
Mar 22, 2017 | 40.15 | 40.30 | 40.01 | 40.27 | 251,433 | +0.15(+0.37%) |
Mar 21, 2017 | 40.76 | 40.78 | 40.10 | 40.13 | 242,198 | -0.48(-1.18%) |
Mar 20, 2017 | 40.65 | 40.70 | 40.52 | 40.60 | 251,698 | -0.02(-0.04%) |
Mar 17, 2017 | 40.70 | 40.75 | 40.60 | 40.62 | 417,005 | +0.03(+0.09%) |
Mar 16, 2017 | 40.72 | 40.72 | 40.53 | 40.59 | 319,570 | -0.10(-0.24%) |
Mar 15, 2017 | 40.41 | 40.75 | 40.35 | 40.68 | 1,577,518 | +0.38(+0.95%) |
Mar 14, 2017 | 40.38 | 40.38 | 40.20 | 40.30 | 214,338 | -0.15(-0.37%) |
Mar 13, 2017 | 40.42 | 40.46 | 40.35 | 40.45 | 315,165 | +0.08(+0.19%) |
Mar 10, 2017 | 40.43 | 40.44 | 40.22 | 40.37 | 330,996 | +0.14(+0.35%) |
Mar 09, 2017 | 40.25 | 40.30 | 40.06 | 40.23 | 5,910,376 | +0.04(+0.11%) |
Mar 08, 2017 | 40.27 | 40.35 | 40.17 | 40.19 | 211,333 | -0.02(-0.04%) |
Mar 07, 2017 | 40.28 | 40.37 | 40.20 | 40.20 | 260,797 | -0.14(-0.35%) |
Mar 06, 2017 | 40.29 | 40.39 | 40.20 | 40.34 | 352,297 | -0.10(-0.24%) |
Mar 03, 2017 | 40.36 | 40.44 | 40.26 | 40.44 | 457,814 | +0.06(+0.15%) |
Mar 02, 2017 | 40.61 | 40.61 | 40.34 | 40.38 | 369,256 | -0.23(-0.56%) |
Mar 01, 2017 | 40.39 | 40.68 | 40.34 | 40.61 | 275,309 | +0.51(+1.27%) |
Feb 28, 2017 | 40.20 | 40.20 | 40.04 | 40.10 | 235,309 | -0.13(-0.33%) |
Feb 27, 2017 | 40.15 | 40.23 | 40.06 | 40.23 | 207,901 | +0.12(+0.30%) |
Feb 24, 2017 | 39.90 | 40.13 | 39.87 | 40.11 | 243,402 | +0.07(+0.17%) |
Feb 23, 2017 | 40.17 | 40.18 | 39.88 | 40.04 | 357,250 | -0.03(-0.09%) |
Feb 22, 2017 | 40.04 | 40.08 | 39.98 | 40.07 | 230,839 | -0.01(-0.02%) |
Feb 21, 2017 | 40.00 | 40.11 | 39.95 | 40.08 | 252,916 | +0.23(+0.57%) |
Feb 17, 2017 | 39.86 | 39.86 | 39.86 | 0 | +0.03(+0.09%) | |
Feb 16, 2017 | 39.86 | 39.86 | 39.66 | 39.82 | 399,385 | +0.02(+0.05%) |
Feb 15, 2017 | 39.59 | 39.85 | 39.59 | 39.80 | 235,568 | +0.18(+0.45%) |
Feb 14, 2017 | 39.49 | 39.62 | 39.37 | 39.62 | 181,123 | +0.17(+0.42%) |
Feb 13, 2017 | 39.38 | 39.53 | 39.36 | 39.45 | 376,390 | +0.15(+0.38%) |
Feb 10, 2017 | 39.24 | 39.34 | 39.21 | 39.31 | 230,721 | +0.15(+0.38%) |
Feb 09, 2017 | 39.02 | 39.20 | 38.91 | 39.16 | 446,552 | +0.20(+0.51%) |
Feb 08, 2017 | 38.83 | 38.97 | 38.80 | 38.96 | 202,961 | +0.09(+0.22%) |
Feb 07, 2017 | 38.91 | 38.97 | 38.83 | 38.87 | 349,489 | +0.03(+0.09%) |
Feb 06, 2017 | 38.82 | 38.84 | 38.74 | 38.84 | 165,211 | -0.03(-0.09%) |
Feb 03, 2017 | 38.79 | 38.88 | 38.73 | 38.87 | 192,731 | +0.22(+0.56%) |
Feb 02, 2017 | 38.57 | 38.71 | 38.50 | 38.65 | 209,709 | +0.03(+0.07%) |
Feb 01, 2017 | 38.71 | 38.73 | 38.48 | 38.63 | 209,553 | +0.09(+0.23%) |
Jan 31, 2017 | 38.50 | 38.54 | 38.36 | 38.54 | 352,500 | -0.07(-0.18%) |
Jan 30, 2017 | 38.71 | 38.71 | 38.38 | 38.61 | 984,834 | -0.19(-0.49%) |
Jan 27, 2017 | 38.82 | 38.88 | 38.77 | 38.80 | 601,866 | -0.01(-0.02%) |
Jan 26, 2017 | 38.83 | 38.90 | 38.77 | 38.81 | 206,679 | +0.00(+0.00%) |
Jan 25, 2017 | 38.67 | 38.84 | 38.67 | 38.81 | 387,442 | +0.26(+0.68%) |
Jan 24, 2017 | 38.36 | 38.60 | 38.19 | 38.55 | 327,660 | +0.24(+0.64%) |
Jan 23, 2017 | 38.31 | 38.36 | 38.12 | 38.30 | 991,562 | -0.03(-0.07%) |
Jan 20, 2017 | 38.38 | 38.46 | 38.24 | 38.33 | 457,762 | +0.07(+0.18%) |
Jan 19, 2017 | 38.44 | 38.48 | 38.18 | 38.26 | 480,780 | -0.14(-0.36%) |
Jan 18, 2017 | 38.37 | 38.41 | 38.27 | 38.40 | 262,987 | +0.10(+0.25%) |
Jan 17, 2017 | 38.31 | 38.37 | 38.22 | 38.30 | 1,948,070 | -0.10(-0.25%) |
Jan 13, 2017 | 38.40 | 38.40 | 38.40 | 0 | +0.13(+0.34%) | |
Jan 12, 2017 | 38.23 | 38.30 | 37.97 | 38.27 | 452,835 | -0.08(-0.20%) |
Jan 11, 2017 | 38.33 | 38.38 | 38.10 | 38.35 | 432,657 | +0.03(+0.09%) |
Jan 10, 2017 | 38.30 | 38.43 | 38.20 | 38.31 | 224,090 | +0.03(+0.09%) |
Jan 09, 2017 | 38.31 | 38.34 | 38.20 | 38.28 | 1,135,566 | +0.03(+0.07%) |
Jan 06, 2017 | 38.12 | 38.36 | 38.02 | 38.25 | 836,600 | +0.20(+0.53%) |
Jan 05, 2017 | 38.01 | 38.10 | 37.91 | 38.05 | 456,209 | +0.04(+0.11%) |
Jan 04, 2017 | 37.82 | 38.05 | 37.82 | 38.01 | 266,167 | +0.27(+0.72%) |
Jan 03, 2017 | 37.70 | 37.82 | 37.51 | 37.74 | 1,239,285 | +0.32(+0.86%) |
Dec 30, 2016 | 37.42 | 37.42 | 37.42 | 0 | -0.27(-0.72%) | |
Dec 29, 2016 | 37.69 | 37.78 | 37.60 | 37.69 | 597,086 | +0.03(+0.09%) |
Dec 28, 2016 | 38.05 | 38.05 | 37.62 | 37.65 | 505,344 | -0.30(-0.78%) |
Dec 27, 2016 | 37.92 | 38.10 | 37.88 | 37.95 | 845,102 | +0.11(+0.30%) |
Dec 23, 2016 | 37.83 | 37.83 | 37.83 | 0 | +0.09(+0.23%) | |
Dec 22, 2016 | 37.90 | 37.90 | 37.65 | 37.75 | 550,089 | -0.15(-0.40%) |
Dec 21, 2016 | 38.01 | 38.03 | 37.90 | 37.90 | 691,574 | -0.10(-0.27%) |
Dec 20, 2016 | 37.99 | 38.03 | 37.92 | 38.00 | 561,917 | +0.15(+0.39%) |
Dec 19, 2016 | 37.92 | 38.00 | 37.79 | 37.86 | 908,312 | +0.10(+0.28%) |
Dec 16, 2016 | 37.92 | 37.94 | 37.70 | 37.75 | 698,383 | -0.08(-0.21%) |
Dec 15, 2016 | 37.79 | 38.01 | 37.71 | 37.83 | 1,522,281 | +0.14(+0.37%) |
Dec 14, 2016 | 37.94 | 38.01 | 37.64 | 37.69 | 554,355 | -0.24(-0.64%) |
Dec 13, 2016 | 37.81 | 38.06 | 37.80 | 37.93 | 1,129,107 | +0.26(+0.69%) |
Dec 12, 2016 | 37.78 | 37.78 | 37.54 | 37.67 | 788,924 | -0.13(-0.34%) |
Dec 09, 2016 | 37.71 | 37.83 | 37.66 | 37.80 | 585,637 | +0.23(+0.60%) |
Dec 08, 2016 | 37.53 | 37.66 | 37.44 | 37.58 | 594,368 | +0.09(+0.23%) |
Dec 07, 2016 | 37.00 | 37.53 | 36.90 | 37.49 | 549,698 | +0.42(+1.12%) |
Dec 06, 2016 | 37.00 | 37.08 | 36.87 | 37.07 | 527,895 | +0.15(+0.40%) |
Dec 05, 2016 | 36.85 | 37.00 | 36.75 | 36.93 | 843,696 | +0.28(+0.76%) |
Dec 02, 2016 | 36.62 | 36.77 | 36.58 | 36.65 | 737,872 | +0.03(+0.09%) |
Dec 01, 2016 | 37.00 | 37.05 | 36.52 | 36.61 | 597,728 | -0.33(-0.89%) |
Nov 30, 2016 | 37.40 | 37.40 | 36.94 | 36.94 | 713,216 | -0.39(-1.05%) |
Nov 29, 2016 | 37.27 | 37.44 | 37.20 | 37.33 | 786,405 | +0.15(+0.40%) |
Nov 28, 2016 | 37.39 | 37.40 | 37.18 | 37.19 | 431,264 | -0.22(-0.58%) |
Nov 25, 2016 | 37.37 | 37.40 | 37.27 | 37.40 | 140,311 | +0.15(+0.40%) |
Nov 23, 2016 | 37.26 | 37.26 | 37.26 | 0 | -0.02(-0.05%) | |
Nov 22, 2016 | 37.26 | 37.32 | 37.12 | 37.27 | 302,022 | +0.13(+0.35%) |
Nov 21, 2016 | 37.01 | 37.17 | 36.92 | 37.14 | 475,838 | +0.26(+0.71%) |
Nov 18, 2016 | 37.06 | 37.06 | 36.84 | 36.88 | 385,040 | -0.10(-0.28%) |
Nov 17, 2016 | 36.74 | 36.99 | 36.74 | 36.99 | 290,354 | +0.26(+0.71%) |
Nov 16, 2016 | 36.59 | 36.75 | 36.48 | 36.73 | 351,088 | +0.10(+0.26%) |
Nov 15, 2016 | 36.51 | 36.66 | 36.40 | 36.63 | 322,458 | +0.26(+0.72%) |
Nov 14, 2016 | 36.60 | 36.60 | 36.23 | 36.37 | 229,753 | -0.10(-0.29%) |
Nov 11, 2016 | 36.39 | 36.56 | 36.25 | 36.47 | 227,298 | +0.06(+0.17%) |
Nov 10, 2016 | 36.67 | 36.84 | 36.15 | 36.41 | 416,606 | -0.13(-0.36%) |
Nov 09, 2016 | 35.90 | 36.62 | 35.86 | 36.54 | 240,645 | +0.36(+0.98%) |
Nov 08, 2016 | 36.06 | 36.35 | 35.90 | 36.19 | 208,267 | +0.12(+0.34%) |
Nov 07, 2016 | 35.80 | 36.07 | 35.72 | 36.07 | 232,410 | +0.80(+2.27%) |
Nov 04, 2016 | 35.35 | 35.51 | 35.23 | 35.27 | 380,109 | +0.00(+0.00%) |
Nov 03, 2016 | 35.55 | 35.55 | 35.22 | 35.27 | 349,868 | -0.25(-0.71%) |
Nov 02, 2016 | 35.69 | 35.80 | 35.43 | 35.52 | 124,043 | -0.21(-0.58%) |
Nov 01, 2016 | 36.04 | 36.24 | 35.49 | 35.73 | 215,269 | -0.29(-0.80%) |
Oct 31, 2016 | 36.14 | 36.14 | 35.97 | 36.01 | 193,089 | -0.01(-0.02%) |
Oct 28, 2016 | 36.10 | 36.27 | 35.92 | 36.02 | 324,840 | -0.15(-0.41%) |
Oct 27, 2016 | 36.49 | 36.49 | 36.11 | 36.17 | 190,454 | -0.18(-0.50%) |
Oct 26, 2016 | 36.40 | 36.50 | 36.27 | 36.35 | 99,096 | -0.18(-0.50%) |
Oct 25, 2016 | 36.73 | 36.73 | 36.50 | 36.54 | 170,423 | -0.21(-0.57%) |
Oct 24, 2016 | 36.73 | 36.80 | 36.68 | 36.74 | 90,273 | +0.23(+0.62%) |
Oct 21, 2016 | 36.36 | 36.54 | 36.32 | 36.52 | 228,671 | +0.10(+0.29%) |
Oct 20, 2016 | 36.43 | 36.48 | 36.27 | 36.41 | 136,831 | -0.06(-0.17%) |
Oct 19, 2016 | 36.47 | 36.52 | 36.35 | 36.47 | 109,431 | +0.06(+0.17%) |
Oct 18, 2016 | 36.47 | 36.51 | 36.35 | 36.41 | 122,260 | +0.30(+0.84%) |
Oct 17, 2016 | 36.29 | 36.29 | 36.11 | 36.11 | 1,725,235 | -0.17(-0.48%) |
Oct 14, 2016 | 36.53 | 36.56 | 36.27 | 36.28 | 109,122 | +0.02(+0.05%) |
Oct 13, 2016 | 36.21 | 36.40 | 36.00 | 36.27 | 110,326 | -0.13(-0.36%) |
Oct 12, 2016 | 36.40 | 36.50 | 36.26 | 36.40 | 89,382 | +0.03(+0.10%) |
Oct 11, 2016 | 36.73 | 36.74 | 36.23 | 36.36 | 187,036 | -0.47(-1.27%) |
Oct 10, 2016 | 36.83 | 36.93 | 36.80 | 36.83 | 64,732 | +0.18(+0.50%) |
Oct 07, 2016 | 36.88 | 36.88 | 36.49 | 36.65 | 116,014 | -0.17(-0.47%) |
Oct 06, 2016 | 36.71 | 36.91 | 36.65 | 36.82 | 309,750 | +0.01(+0.02%) |
Oct 05, 2016 | 36.85 | 36.91 | 36.79 | 36.81 | 52,699 | +0.07(+0.19%) |
Oct 04, 2016 | 36.94 | 36.97 | 36.61 | 36.74 | 119,460 | -0.10(-0.28%) |
Oct 03, 2016 | 36.88 | 36.92 | 36.73 | 36.85 | 150,763 | -0.11(-0.31%) |
Sep 30, 2016 | 36.90 | 37.08 | 36.76 | 36.96 | 115,960 | +0.23(+0.61%) |
Sep 29, 2016 | 37.06 | 37.08 | 36.62 | 36.74 | 98,621 | -0.35(-0.94%) |
Sep 28, 2016 | 37.05 | 37.08 | 36.83 | 37.08 | 102,770 | +0.11(+0.31%) |
Sep 27, 2016 | 36.67 | 37.02 | 36.67 | 36.97 | 535,487 | +0.26(+0.71%) |
Sep 26, 2016 | 36.87 | 36.87 | 36.69 | 36.71 | 75,239 | -0.34(-0.91%) |
Sep 23, 2016 | 37.19 | 37.19 | 36.98 | 37.05 | 71,675 | -0.16(-0.44%) |
Sep 22, 2016 | 37.14 | 37.25 | 37.08 | 37.21 | 136,610 | +0.30(+0.82%) |
Sep 21, 2016 | 36.68 | 36.98 | 36.48 | 36.91 | 81,287 | +0.34(+0.92%) |
Sep 20, 2016 | 36.69 | 36.70 | 36.53 | 36.57 | 90,487 | +0.07(+0.19%) |
Sep 19, 2016 | 36.60 | 36.78 | 36.43 | 36.50 | 106,220 | +0.00(+0.00%) |
Sep 16, 2016 | 36.53 | 36.57 | 36.37 | 36.50 | 63,684 | -0.14(-0.38%) |
Sep 15, 2016 | 36.20 | 36.67 | 36.16 | 36.64 | 1,091,181 | +0.44(+1.22%) |
Sep 14, 2016 | 36.16 | 36.42 | 36.10 | 36.20 | 73,562 | +0.06(+0.17%) |
Sep 13, 2016 | 36.40 | 36.43 | 36.03 | 36.14 | 90,143 | -0.42(-1.16%) |
Sep 12, 2016 | 35.89 | 36.64 | 35.89 | 36.56 | 107,069 | +0.50(+1.39%) |
Sep 09, 2016 | 36.77 | 36.77 | 36.06 | 36.06 | 159,524 | -0.95(-2.57%) |
Sep 08, 2016 | 37.15 | 37.15 | 36.94 | 37.01 | 110,596 | -0.14(-0.37%) |
Sep 07, 2016 | 37.15 | 37.21 | 37.06 | 37.15 | 48,391 | +0.03(+0.07%) |
Sep 06, 2016 | 37.12 | 37.13 | 36.96 | 37.12 | 48,330 | +0.10(+0.28%) |
Sep 02, 2016 | 37.04 | 37.02 | 37.02 | 37.02 | 57,508 | +0.16(+0.45%) |
Sep 01, 2016 | 36.81 | 36.91 | 36.61 | 36.85 | 69,556 | +0.04(+0.12%) |
Aug 31, 2016 | 36.89 | 36.89 | 36.66 | 36.81 | 74,166 | -0.10(-0.26%) |
Aug 30, 2016 | 36.97 | 37.02 | 36.80 | 36.91 | 95,617 | -0.11(-0.30%) |
Aug 29, 2016 | 36.97 | 37.10 | 36.93 | 37.02 | 107,825 | +0.13(+0.35%) |
Aug 26, 2016 | 37.01 | 37.21 | 36.73 | 36.89 | 61,751 | -0.07(-0.19%) |
Aug 25, 2016 | 36.91 | 37.11 | 36.90 | 36.96 | 89,452 | -0.07(-0.19%) |
Aug 24, 2016 | 37.28 | 37.28 | 36.96 | 37.03 | 98,911 | -0.26(-0.70%) |
Aug 23, 2016 | 37.33 | 37.38 | 37.26 | 37.29 | 82,185 | +0.13(+0.35%) |
Aug 22, 2016 | 37.09 | 37.22 | 37.00 | 37.16 | 69,680 | +0.03(+0.07%) |
Aug 19, 2016 | 37.10 | 37.14 | 36.95 | 37.13 | 97,487 | +0.03(+0.09%) |
Aug 18, 2016 | 37.06 | 37.16 | 37.04 | 37.10 | 121,786 | +0.03(+0.07%) |
Aug 17, 2016 | 37.05 | 37.08 | 36.86 | 37.07 | 78,679 | +0.00(+0.00%) |
Aug 16, 2016 | 37.23 | 37.23 | 37.07 | 37.07 | 54,597 | -0.24(-0.65%) |
Aug 15, 2016 | 37.28 | 37.40 | 37.28 | 37.31 | 49,975 | +0.12(+0.33%) |
Aug 12, 2016 | 37.14 | 37.31 | 37.11 | 37.19 | 52,355 | -0.05(-0.14%) |
Aug 11, 2016 | 37.21 | 37.28 | 37.10 | 37.24 | 78,998 | +0.16(+0.44%) |
Aug 10, 2016 | 37.13 | 37.18 | 36.98 | 37.08 | 103,331 | -0.03(-0.07%) |
Aug 09, 2016 | 37.11 | 37.23 | 37.02 | 37.11 | 129,915 | +0.04(+0.12%) |
Aug 08, 2016 | 37.21 | 37.21 | 36.98 | 37.06 | 102,073 | -0.09(-0.23%) |
Aug 05, 2016 | 37.04 | 37.19 | 36.98 | 37.15 | 95,417 | +0.23(+0.61%) |
Aug 04, 2016 | 36.92 | 36.98 | 36.82 | 36.92 | 151,444 | +0.07(+0.19%) |
Aug 03, 2016 | 36.80 | 36.87 | 36.69 | 36.85 | 104,457 | +0.05(+0.14%) |
Aug 02, 2016 | 37.05 | 37.05 | 36.63 | 36.80 | 51,289 | -0.23(-0.61%) |
Aug 01, 2016 | 37.04 | 37.18 | 36.92 | 37.03 | 305,639 | +0.09(+0.23%) |
Jul 29, 2016 | 36.92 | 37.05 | 36.82 | 36.94 | 56,446 | +0.04(+0.12%) |
Jul 28, 2016 | 36.80 | 36.94 | 36.72 | 36.90 | 74,151 | +0.10(+0.26%) |
Jul 27, 2016 | 36.92 | 36.92 | 36.71 | 36.80 | 72,424 | +0.03(+0.07%) |
Jul 26, 2016 | 36.74 | 36.86 | 36.60 | 36.78 | 120,341 | +0.03(+0.07%) |
Jul 25, 2016 | 36.79 | 36.80 | 36.62 | 36.75 | 213,889 | -0.03(-0.08%) |
Jul 22, 2016 | 36.61 | 36.80 | 36.55 | 36.78 | 128,413 | +0.15(+0.41%) |
Jul 21, 2016 | 36.77 | 36.80 | 36.51 | 36.63 | 74,098 | -0.13(-0.37%) |
Jul 20, 2016 | 36.64 | 36.82 | 36.57 | 36.76 | 130,702 | +0.27(+0.74%) |
Jul 19, 2016 | 36.47 | 36.53 | 36.43 | 36.50 | 77,401 | -0.06(-0.15%) |
Jul 18, 2016 | 36.49 | 36.60 | 36.44 | 36.55 | 1,038,171 | +0.10(+0.27%) |
Jul 15, 2016 | 36.59 | 36.59 | 36.40 | 36.45 | 68,010 | -0.02(-0.06%) |
Jul 14, 2016 | 36.51 | 36.55 | 36.39 | 36.47 | 95,788 | +0.14(+0.38%) |
Jul 13, 2016 | 36.46 | 36.46 | 36.31 | 36.34 | 46,785 | -0.03(-0.10%) |
Jul 12, 2016 | 36.33 | 36.43 | 36.27 | 36.37 | 78,346 | +0.18(+0.50%) |
Jul 11, 2016 | 36.12 | 36.27 | 36.09 | 36.19 | 114,320 | +0.17(+0.48%) |
Jul 08, 2016 | 35.66 | 36.05 | 35.48 | 36.02 | 140,483 | +0.53(+1.50%) |
Jul 07, 2016 | 35.47 | 35.59 | 35.35 | 35.48 | 120,754 | +0.06(+0.17%) |
Jul 06, 2016 | 35.09 | 35.43 | 35.03 | 35.42 | 106,075 | +0.24(+0.68%) |
Jul 05, 2016 | 35.22 | 35.23 | 35.03 | 35.18 | 178,129 | -0.21(-0.58%) |