Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 35.87 | 36.38 | 35.87 | 36.19 | 1,656,298 | +0.41(+1.16%) |
Jun 29, 2017 | 36.20 | 36.27 | 35.60 | 35.78 | 2,281,874 | -0.49(-1.35%) |
Jun 28, 2017 | 36.02 | 36.37 | 35.99 | 36.26 | 956,342 | +0.39(+1.10%) |
Jun 27, 2017 | 36.14 | 36.27 | 35.87 | 35.87 | 1,585,876 | -0.30(-0.83%) |
Jun 26, 2017 | 36.10 | 36.20 | 35.97 | 36.17 | 892,536 | +0.23(+0.65%) |
Jun 23, 2017 | 36.06 | 36.09 | 35.80 | 35.94 | 2,277,214 | -0.23(-0.65%) |
Jun 22, 2017 | 36.22 | 36.31 | 36.09 | 36.17 | 1,171,530 | -0.10(-0.28%) |
Jun 21, 2017 | 36.38 | 36.57 | 36.24 | 36.27 | 1,305,526 | -0.11(-0.31%) |
Jun 20, 2017 | 36.79 | 36.84 | 36.37 | 36.39 | 1,294,196 | -0.15(-0.41%) |
Jun 19, 2017 | 36.20 | 36.65 | 36.19 | 36.54 | 894,587 | +0.38(+1.04%) |
Jun 16, 2017 | 36.17 | 36.25 | 35.95 | 36.16 | 1,421,456 | -0.12(-0.32%) |
Jun 15, 2017 | 36.27 | 36.43 | 36.03 | 36.28 | 2,562,266 | -0.24(-0.67%) |
Jun 14, 2017 | 36.35 | 36.66 | 36.21 | 36.52 | 1,879,925 | +0.24(+0.67%) |
Jun 13, 2017 | 35.89 | 36.32 | 35.88 | 36.28 | 1,716,723 | +0.39(+1.10%) |
Jun 12, 2017 | 35.56 | 36.00 | 35.56 | 35.89 | 1,179,860 | +0.23(+0.63%) |
Jun 09, 2017 | 35.53 | 35.75 | 35.43 | 35.66 | 2,020,226 | +0.16(+0.45%) |
Jun 08, 2017 | 35.41 | 35.79 | 35.31 | 35.50 | 1,215,063 | +0.07(+0.19%) |
Jun 07, 2017 | 35.52 | 35.55 | 35.37 | 35.44 | 1,389,631 | +0.06(+0.16%) |
Jun 06, 2017 | 35.45 | 35.54 | 35.29 | 35.38 | 754,693 | -0.25(-0.71%) |
Jun 05, 2017 | 35.85 | 35.85 | 35.59 | 35.63 | 1,353,417 | -0.23(-0.65%) |
Jun 02, 2017 | 35.57 | 35.95 | 35.52 | 35.87 | 2,241,775 | +0.34(+0.95%) |
Jun 01, 2017 | 35.17 | 35.54 | 35.04 | 35.53 | 898,539 | +0.38(+1.09%) |
May 31, 2017 | 35.22 | 35.29 | 34.85 | 35.14 | 1,524,460 | +0.05(+0.13%) |
May 30, 2017 | 35.12 | 35.25 | 34.93 | 35.10 | 803,899 | -0.07(-0.19%) |
May 26, 2017 | 35.20 | 35.25 | 35.11 | 35.16 | 1,002,329 | -0.13(-0.37%) |
May 25, 2017 | 35.68 | 35.68 | 35.21 | 35.29 | 1,127,758 | -0.10(-0.29%) |
May 24, 2017 | 35.20 | 35.41 | 35.04 | 35.40 | 1,091,864 | +0.12(+0.35%) |
May 23, 2017 | 35.72 | 35.79 | 35.23 | 35.28 | 1,139,245 | -0.24(-0.69%) |
May 22, 2017 | 35.44 | 35.60 | 35.42 | 35.52 | 898,444 | +0.14(+0.40%) |
May 19, 2017 | 35.08 | 35.52 | 35.01 | 35.38 | 928,410 | +0.37(+1.07%) |
May 18, 2017 | 34.84 | 35.15 | 34.69 | 35.00 | 922,735 | +0.02(+0.05%) |
May 17, 2017 | 35.25 | 35.38 | 34.96 | 34.99 | 1,909,789 | -0.60(-1.69%) |
May 16, 2017 | 35.73 | 35.75 | 35.44 | 35.59 | 1,148,726 | -0.06(-0.16%) |
May 15, 2017 | 35.34 | 35.72 | 35.33 | 35.64 | 1,177,550 | +0.38(+1.06%) |
May 12, 2017 | 35.48 | 35.51 | 35.24 | 35.27 | 1,658,632 | -0.32(-0.90%) |
May 11, 2017 | 35.56 | 35.66 | 35.23 | 35.59 | 639,523 | -0.13(-0.37%) |
May 10, 2017 | 35.61 | 35.73 | 35.52 | 35.72 | 1,540,920 | +0.03(+0.08%) |
May 09, 2017 | 35.44 | 35.74 | 35.40 | 35.69 | 1,103,563 | +0.34(+0.95%) |
May 08, 2017 | 35.35 | 35.52 | 35.24 | 35.35 | 556,921 | -0.08(-0.24%) |
May 05, 2017 | 35.28 | 35.44 | 35.18 | 35.44 | 1,017,409 | +0.23(+0.67%) |
May 04, 2017 | 35.30 | 35.41 | 35.11 | 35.20 | 1,006,718 | +0.07(+0.21%) |
May 03, 2017 | 35.15 | 35.29 | 34.97 | 35.13 | 1,780,045 | -0.10(-0.29%) |
May 02, 2017 | 35.28 | 35.36 | 35.09 | 35.23 | 1,587,686 | -0.05(-0.13%) |
May 01, 2017 | 35.60 | 35.60 | 35.27 | 35.28 | 1,066,560 | -0.17(-0.48%) |
Apr 28, 2017 | 35.74 | 35.77 | 35.29 | 35.44 | 1,054,331 | -0.40(-1.12%) |
Apr 27, 2017 | 35.80 | 35.92 | 35.57 | 35.85 | 1,163,168 | -0.03(-0.08%) |
Apr 26, 2017 | 35.53 | 36.01 | 35.50 | 35.88 | 1,324,030 | +0.35(+0.98%) |
Apr 25, 2017 | 35.45 | 35.61 | 35.26 | 35.53 | 2,679,342 | +0.17(+0.48%) |
Apr 24, 2017 | 35.51 | 35.58 | 35.18 | 35.36 | 1,716,911 | +0.19(+0.53%) |
Apr 21, 2017 | 35.10 | 35.22 | 34.92 | 35.17 | 766,602 | +0.07(+0.19%) |
Apr 20, 2017 | 35.18 | 35.33 | 34.87 | 35.11 | 987,072 | +0.13(+0.38%) |
Apr 19, 2017 | 35.01 | 35.18 | 34.92 | 34.98 | 1,247,060 | +0.13(+0.38%) |
Apr 18, 2017 | 34.63 | 34.94 | 34.58 | 34.84 | 683,816 | +0.07(+0.22%) |
Apr 17, 2017 | 34.53 | 34.78 | 34.47 | 34.77 | 1,238,890 | +0.37(+1.06%) |
Apr 13, 2017 | 34.39 | 34.68 | 34.37 | 34.40 | 906,693 | -0.09(-0.27%) |
Apr 12, 2017 | 34.82 | 34.82 | 34.47 | 34.50 | 1,479,199 | -0.38(-1.10%) |
Apr 11, 2017 | 34.67 | 34.92 | 34.55 | 34.88 | 1,493,782 | +0.27(+0.79%) |
Apr 10, 2017 | 34.46 | 34.89 | 34.46 | 34.61 | 1,209,250 | +0.16(+0.46%) |
Apr 07, 2017 | 34.47 | 34.63 | 34.43 | 34.45 | 907,281 | -0.07(-0.22%) |
Apr 06, 2017 | 34.30 | 34.73 | 34.30 | 34.53 | 953,258 | +0.25(+0.74%) |
Apr 05, 2017 | 34.67 | 34.87 | 34.20 | 34.27 | 1,376,506 | -0.21(-0.60%) |
Apr 04, 2017 | 34.56 | 34.68 | 34.41 | 34.48 | 1,012,047 | -0.17(-0.49%) |
Apr 03, 2017 | 34.89 | 35.07 | 34.52 | 34.65 | 2,279,858 | -0.25(-0.73%) |
Mar 31, 2017 | 34.84 | 34.99 | 34.78 | 34.90 | 2,540,233 | +0.01(+0.03%) |
Mar 30, 2017 | 34.77 | 34.93 | 34.74 | 34.89 | 523,883 | +0.07(+0.19%) |
Mar 29, 2017 | 34.56 | 34.88 | 34.44 | 34.83 | 1,402,600 | +0.11(+0.32%) |
Mar 28, 2017 | 34.37 | 34.78 | 34.32 | 34.71 | 1,836,244 | +0.25(+0.73%) |
Mar 27, 2017 | 34.14 | 34.53 | 33.97 | 34.46 | 1,480,848 | -0.01(-0.03%) |
Mar 24, 2017 | 34.60 | 34.69 | 34.32 | 34.47 | 1,324,378 | -0.08(-0.22%) |
Mar 23, 2017 | 34.45 | 34.77 | 34.34 | 34.54 | 1,797,792 | +0.13(+0.38%) |
Mar 22, 2017 | 34.35 | 34.44 | 34.13 | 34.41 | 3,740,612 | -0.02(-0.05%) |
Mar 21, 2017 | 35.09 | 35.11 | 34.40 | 34.43 | 3,060,017 | -0.58(-1.64%) |
Mar 20, 2017 | 35.00 | 35.14 | 34.90 | 35.01 | 1,544,746 | -0.09(-0.26%) |
Mar 17, 2017 | 35.24 | 35.32 | 34.98 | 35.10 | 1,782,186 | -0.07(-0.20%) |
Mar 16, 2017 | 35.02 | 35.33 | 34.86 | 35.17 | 1,431,433 | +0.27(+0.78%) |
Mar 15, 2017 | 34.53 | 35.00 | 34.51 | 34.90 | 3,750,901 | +0.48(+1.39%) |
Mar 14, 2017 | 34.45 | 34.53 | 34.22 | 34.42 | 1,667,268 | -0.14(-0.41%) |
Mar 13, 2017 | 34.61 | 34.75 | 34.44 | 34.56 | 1,548,625 | -0.07(-0.22%) |
Mar 10, 2017 | 34.52 | 34.82 | 34.46 | 34.63 | 2,900,242 | +0.36(+1.04%) |
Mar 09, 2017 | 34.35 | 34.66 | 34.08 | 34.28 | 1,979,589 | -0.08(-0.25%) |
Mar 08, 2017 | 34.01 | 34.46 | 34.00 | 34.36 | 3,473,675 | +0.33(+0.96%) |
Mar 07, 2017 | 34.04 | 34.22 | 33.98 | 34.03 | 2,244,206 | -0.01(-0.03%) |
Mar 06, 2017 | 34.11 | 34.17 | 33.86 | 34.04 | 944,352 | -0.35(-1.01%) |
Mar 03, 2017 | 34.29 | 34.47 | 34.20 | 34.39 | 789,698 | +0.11(+0.33%) |
Mar 02, 2017 | 34.39 | 34.46 | 34.25 | 34.28 | 1,578,845 | -0.21(-0.60%) |
Mar 01, 2017 | 34.20 | 34.60 | 34.19 | 34.48 | 2,336,877 | +0.78(+2.30%) |
Feb 28, 2017 | 33.98 | 34.08 | 33.63 | 33.71 | 2,340,353 | -0.34(-0.99%) |
Feb 27, 2017 | 33.55 | 34.05 | 33.50 | 34.04 | 2,223,785 | +0.51(+1.54%) |
Feb 24, 2017 | 33.26 | 33.53 | 33.14 | 33.53 | 2,113,442 | +0.14(+0.42%) |
Feb 23, 2017 | 33.67 | 33.99 | 33.30 | 33.39 | 1,057,632 | -0.16(-0.47%) |
Feb 22, 2017 | 33.69 | 33.78 | 33.49 | 33.55 | 949,342 | +0.02(+0.06%) |
Feb 21, 2017 | 33.22 | 33.54 | 33.22 | 33.53 | 1,559,305 | +0.40(+1.21%) |
Feb 17, 2017 | 33.13 | 33.13 | 33.13 | 0 | +0.02(+0.06%) | |
Feb 16, 2017 | 33.22 | 33.38 | 32.96 | 33.11 | 1,258,805 | -0.06(-0.17%) |
Feb 15, 2017 | 32.86 | 33.23 | 32.82 | 33.16 | 1,138,563 | +0.25(+0.77%) |
Feb 14, 2017 | 32.85 | 32.95 | 32.75 | 32.91 | 1,063,527 | -0.02(-0.06%) |
Feb 13, 2017 | 33.05 | 33.18 | 32.92 | 32.93 | 896,509 | -0.02(-0.06%) |
Feb 10, 2017 | 32.56 | 33.00 | 32.42 | 32.95 | 1,614,632 | +0.39(+1.21%) |
Feb 09, 2017 | 32.23 | 32.59 | 32.08 | 32.56 | 2,020,830 | +0.33(+1.02%) |
Feb 08, 2017 | 32.11 | 32.27 | 31.98 | 32.23 | 1,229,142 | +0.07(+0.23%) |
Feb 07, 2017 | 32.33 | 32.36 | 32.03 | 32.15 | 867,915 | -0.03(-0.09%) |
Feb 06, 2017 | 32.35 | 32.40 | 32.15 | 32.18 | 2,280,657 | -0.21(-0.64%) |
Feb 03, 2017 | 32.34 | 32.42 | 32.26 | 32.39 | 1,039,148 | +0.27(+0.85%) |
Feb 02, 2017 | 32.24 | 32.35 | 32.07 | 32.12 | 2,045,441 | -0.17(-0.52%) |
Feb 01, 2017 | 32.46 | 32.52 | 32.10 | 32.28 | 1,165,197 | +0.00(+0.00%) |
Jan 31, 2017 | 32.33 | 32.46 | 32.06 | 32.28 | 1,983,509 | -0.16(-0.49%) |
Jan 30, 2017 | 32.39 | 32.45 | 31.97 | 32.44 | 1,882,900 | -0.41(-1.25%) |
Jan 27, 2017 | 33.30 | 33.30 | 32.79 | 32.86 | 1,644,211 | -0.36(-1.07%) |
Jan 26, 2017 | 33.48 | 33.64 | 33.19 | 33.21 | 2,451,525 | -0.22(-0.67%) |
Jan 25, 2017 | 33.15 | 33.63 | 33.15 | 33.44 | 2,233,167 | +0.37(+1.13%) |
Jan 24, 2017 | 32.40 | 33.12 | 32.40 | 33.06 | 3,487,839 | +0.95(+2.94%) |
Jan 23, 2017 | 31.94 | 32.16 | 31.94 | 32.12 | 1,411,291 | +0.10(+0.32%) |
Jan 20, 2017 | 32.06 | 32.11 | 31.86 | 32.01 | 1,667,407 | +0.15(+0.47%) |
Jan 19, 2017 | 32.11 | 32.29 | 31.79 | 31.86 | 1,692,060 | -0.22(-0.67%) |
Jan 18, 2017 | 32.10 | 32.19 | 31.93 | 32.08 | 2,197,229 | +0.00(+0.00%) |
Jan 17, 2017 | 31.95 | 32.25 | 31.95 | 32.08 | 1,647,046 | -0.07(-0.23%) |
Jan 13, 2017 | 32.15 | 32.15 | 32.15 | 0 | +0.15(+0.47%) | |
Jan 12, 2017 | 32.04 | 32.04 | 31.55 | 32.00 | 2,934,499 | -0.10(-0.32%) |
Jan 11, 2017 | 31.88 | 32.12 | 31.85 | 32.11 | 1,411,718 | +0.12(+0.38%) |
Jan 10, 2017 | 31.81 | 32.14 | 31.81 | 31.98 | 1,797,681 | +0.15(+0.47%) |
Jan 09, 2017 | 31.94 | 32.08 | 31.79 | 31.84 | 2,168,585 | -0.20(-0.61%) |
Jan 06, 2017 | 32.28 | 32.47 | 32.03 | 32.03 | 1,606,082 | -0.26(-0.81%) |
Jan 05, 2017 | 32.31 | 32.47 | 32.12 | 32.29 | 1,243,545 | -0.17(-0.52%) |
Jan 04, 2017 | 32.03 | 32.52 | 32.03 | 32.46 | 2,394,514 | +0.50(+1.55%) |
Jan 03, 2017 | 31.79 | 32.13 | 31.62 | 31.97 | 3,598,881 | +0.29(+0.92%) |
Dec 30, 2016 | 31.68 | 31.68 | 31.68 | 0 | -0.23(-0.73%) | |
Dec 29, 2016 | 31.94 | 32.17 | 31.87 | 31.91 | 1,436,671 | -0.05(-0.15%) |
Dec 28, 2016 | 32.39 | 32.62 | 31.91 | 31.96 | 1,329,634 | -0.36(-1.13%) |
Dec 27, 2016 | 32.11 | 32.35 | 32.11 | 32.32 | 1,721,560 | +0.24(+0.76%) |
Dec 23, 2016 | 32.08 | 32.08 | 32.08 | 0 | -0.07(-0.20%) | |
Dec 22, 2016 | 32.70 | 32.85 | 32.11 | 32.14 | 2,336,898 | -0.64(-1.94%) |
Dec 21, 2016 | 32.57 | 32.88 | 32.57 | 32.78 | 2,202,254 | +0.16(+0.49%) |
Dec 20, 2016 | 32.42 | 32.65 | 32.38 | 32.62 | 1,332,576 | +0.14(+0.43%) |
Dec 19, 2016 | 32.41 | 32.80 | 32.36 | 32.48 | 1,925,761 | +0.12(+0.38%) |
Dec 16, 2016 | 32.38 | 32.58 | 32.27 | 32.36 | 2,259,925 | +0.07(+0.21%) |
Dec 15, 2016 | 32.75 | 33.04 | 32.24 | 32.29 | 3,552,185 | -0.35(-1.09%) |
Dec 14, 2016 | 32.99 | 33.25 | 32.62 | 32.64 | 4,346,067 | -0.40(-1.21%) |
Dec 13, 2016 | 33.08 | 33.40 | 32.91 | 33.05 | 1,288,170 | +0.07(+0.23%) |
Dec 12, 2016 | 32.92 | 33.14 | 32.83 | 32.97 | 1,738,743 | -0.19(-0.56%) |
Dec 09, 2016 | 33.11 | 33.26 | 32.94 | 33.16 | 1,722,711 | -0.13(-0.39%) |
Dec 08, 2016 | 32.96 | 33.42 | 32.83 | 33.29 | 2,215,026 | +0.37(+1.13%) |
Dec 07, 2016 | 32.12 | 32.96 | 32.09 | 32.92 | 4,120,589 | +0.82(+2.56%) |
Dec 06, 2016 | 31.94 | 32.11 | 31.69 | 32.09 | 1,567,079 | +0.31(+0.97%) |
Dec 05, 2016 | 31.57 | 31.88 | 31.35 | 31.79 | 1,622,712 | +0.38(+1.22%) |
Dec 02, 2016 | 31.28 | 31.66 | 31.28 | 31.40 | 1,635,730 | +0.09(+0.30%) |
Dec 01, 2016 | 31.53 | 31.81 | 31.26 | 31.31 | 3,345,927 | -0.30(-0.95%) |
Nov 30, 2016 | 32.18 | 32.18 | 31.60 | 31.61 | 1,761,288 | -0.46(-1.43%) |
Nov 29, 2016 | 31.92 | 32.17 | 31.89 | 32.07 | 784,736 | +0.17(+0.53%) |
Nov 28, 2016 | 32.22 | 32.22 | 31.73 | 31.90 | 1,861,255 | -0.41(-1.27%) |
Nov 25, 2016 | 32.14 | 32.36 | 32.04 | 32.31 | 801,360 | +0.23(+0.73%) |
Nov 23, 2016 | 32.08 | 32.08 | 32.08 | 0 | +0.10(+0.32%) | |
Nov 22, 2016 | 31.83 | 32.00 | 31.80 | 31.97 | 1,856,384 | +0.12(+0.38%) |
Nov 21, 2016 | 31.74 | 31.88 | 31.46 | 31.85 | 1,941,457 | +0.21(+0.68%) |
Nov 18, 2016 | 31.64 | 31.79 | 31.51 | 31.64 | 1,956,838 | -0.01(-0.03%) |
Nov 17, 2016 | 31.37 | 31.68 | 31.30 | 31.65 | 4,664,227 | +0.63(+2.02%) |
Nov 16, 2016 | 31.15 | 31.23 | 30.99 | 31.02 | 3,405,269 | -0.28(-0.89%) |
Nov 15, 2016 | 31.48 | 31.55 | 31.05 | 31.30 | 3,725,656 | +0.00(+0.00%) |
Nov 14, 2016 | 30.94 | 31.32 | 30.94 | 31.30 | 5,495,906 | +0.38(+1.24%) |
Nov 11, 2016 | 30.84 | 31.11 | 30.76 | 30.92 | 3,781,012 | -0.01(-0.03%) |
Nov 10, 2016 | 30.27 | 31.02 | 30.11 | 30.93 | 4,862,650 | +0.78(+2.57%) |
Nov 09, 2016 | 29.15 | 30.32 | 29.15 | 30.15 | 6,448,006 | +0.38(+1.29%) |
Nov 08, 2016 | 29.55 | 29.88 | 29.37 | 29.77 | 4,125,292 | -0.05(-0.16%) |
Nov 07, 2016 | 29.66 | 29.86 | 29.66 | 29.82 | 2,477,883 | +0.51(+1.75%) |
Nov 04, 2016 | 29.09 | 29.71 | 28.93 | 29.30 | 5,518,354 | +0.40(+1.39%) |
Nov 03, 2016 | 29.13 | 29.15 | 28.87 | 28.90 | 1,987,680 | -0.10(-0.35%) |
Nov 02, 2016 | 29.12 | 29.40 | 28.91 | 29.00 | 3,028,844 | -0.16(-0.54%) |
Nov 01, 2016 | 29.50 | 29.64 | 28.97 | 29.16 | 1,713,310 | -0.36(-1.23%) |
Oct 31, 2016 | 29.50 | 29.69 | 29.49 | 29.53 | 1,994,017 | +0.04(+0.13%) |
Oct 28, 2016 | 29.26 | 29.75 | 29.25 | 29.49 | 3,051,010 | +0.32(+1.09%) |
Oct 27, 2016 | 29.63 | 29.81 | 29.12 | 29.17 | 2,986,351 | -0.37(-1.26%) |
Oct 26, 2016 | 29.56 | 29.75 | 29.43 | 29.54 | 3,822,111 | -0.15(-0.50%) |
Oct 25, 2016 | 30.29 | 30.30 | 29.64 | 29.69 | 6,023,346 | -1.05(-3.40%) |
Oct 24, 2016 | 30.58 | 30.87 | 30.58 | 30.74 | 1,508,940 | +0.27(+0.89%) |
Oct 21, 2016 | 30.44 | 30.53 | 30.14 | 30.47 | 3,059,741 | -0.01(-0.03%) |
Oct 20, 2016 | 30.53 | 30.57 | 30.29 | 30.48 | 1,617,076 | -0.21(-0.70%) |
Oct 19, 2016 | 30.70 | 30.84 | 30.48 | 30.69 | 2,109,645 | -0.05(-0.15%) |
Oct 18, 2016 | 30.88 | 30.92 | 30.66 | 30.74 | 1,048,977 | +0.07(+0.21%) |
Oct 17, 2016 | 30.73 | 30.88 | 30.65 | 30.67 | 1,300,132 | -0.06(-0.18%) |
Oct 14, 2016 | 30.87 | 31.15 | 30.73 | 30.73 | 1,962,108 | -0.01(-0.03%) |
Oct 13, 2016 | 30.86 | 30.89 | 30.59 | 30.74 | 2,155,731 | -0.30(-0.96%) |
Oct 12, 2016 | 30.89 | 31.20 | 30.86 | 31.04 | 1,528,820 | +0.18(+0.57%) |
Oct 11, 2016 | 31.33 | 31.36 | 30.75 | 30.86 | 2,751,687 | -0.53(-1.70%) |
Oct 10, 2016 | 31.41 | 31.61 | 31.37 | 31.39 | 1,338,208 | +0.11(+0.36%) |
Oct 07, 2016 | 31.85 | 31.99 | 31.28 | 31.28 | 2,185,528 | -0.59(-1.85%) |
Oct 06, 2016 | 31.49 | 31.94 | 31.44 | 31.87 | 1,848,070 | +0.26(+0.83%) |
Oct 05, 2016 | 31.53 | 31.81 | 31.53 | 31.61 | 2,578,244 | +0.18(+0.56%) |
Oct 04, 2016 | 31.46 | 31.79 | 31.36 | 31.43 | 2,651,204 | -0.04(-0.12%) |
Oct 03, 2016 | 31.62 | 31.68 | 31.39 | 31.47 | 1,365,979 | -0.22(-0.71%) |
Sep 30, 2016 | 31.44 | 31.80 | 31.36 | 31.69 | 1,900,771 | +0.27(+0.86%) |
Sep 29, 2016 | 31.69 | 31.94 | 31.37 | 31.42 | 2,587,122 | -0.41(-1.29%) |
Sep 28, 2016 | 31.76 | 31.84 | 31.56 | 31.83 | 2,143,660 | -0.21(-0.67%) |
Sep 27, 2016 | 31.91 | 32.15 | 31.66 | 32.05 | 1,499,298 | +0.16(+0.50%) |
Sep 26, 2016 | 31.94 | 32.08 | 31.83 | 31.89 | 2,203,487 | -0.27(-0.84%) |
Sep 23, 2016 | 32.07 | 32.42 | 32.07 | 32.16 | 2,094,730 | -0.09(-0.29%) |
Sep 22, 2016 | 32.14 | 32.38 | 31.98 | 32.25 | 3,012,826 | +0.35(+1.11%) |
Sep 21, 2016 | 31.56 | 31.92 | 31.41 | 31.90 | 2,451,099 | +0.33(+1.04%) |
Sep 20, 2016 | 31.90 | 31.99 | 31.47 | 31.57 | 3,602,332 | -0.29(-0.91%) |
Sep 19, 2016 | 31.94 | 32.20 | 31.74 | 31.86 | 3,449,397 | +0.25(+0.80%) |
Sep 16, 2016 | 31.94 | 31.94 | 31.51 | 31.61 | 4,327,685 | -0.37(-1.17%) |
Sep 15, 2016 | 31.70 | 32.06 | 31.65 | 31.98 | 3,168,023 | +0.21(+0.67%) |
Sep 14, 2016 | 31.79 | 32.10 | 31.65 | 31.77 | 3,416,847 | -0.08(-0.26%) |
Sep 13, 2016 | 32.20 | 32.48 | 31.70 | 31.85 | 4,879,340 | -0.56(-1.73%) |
Sep 12, 2016 | 31.74 | 32.51 | 31.72 | 32.41 | 3,807,888 | +0.43(+1.34%) |
Sep 09, 2016 | 33.30 | 33.30 | 31.94 | 31.98 | 5,623,462 | -1.53(-4.56%) |
Sep 08, 2016 | 33.67 | 33.80 | 33.48 | 33.51 | 902,641 | -0.34(-0.99%) |
Sep 07, 2016 | 33.69 | 33.86 | 33.59 | 33.85 | 1,259,849 | +0.21(+0.64%) |
Sep 06, 2016 | 33.79 | 33.89 | 33.44 | 33.63 | 936,956 | -0.07(-0.19%) |
Sep 02, 2016 | 33.81 | 33.70 | 33.70 | 33.70 | 1,854,485 | +0.11(+0.33%) |
Sep 01, 2016 | 33.72 | 33.84 | 33.39 | 33.58 | 2,117,530 | -0.11(-0.33%) |
Aug 31, 2016 | 33.81 | 33.86 | 33.50 | 33.70 | 1,212,691 | -0.13(-0.39%) |
Aug 30, 2016 | 33.87 | 33.87 | 33.72 | 33.83 | 2,024,306 | +0.01(+0.03%) |
Aug 29, 2016 | 33.60 | 33.98 | 33.60 | 33.82 | 1,293,582 | +0.28(+0.83%) |
Aug 26, 2016 | 33.77 | 34.04 | 33.35 | 33.54 | 2,957,765 | -0.32(-0.94%) |
Aug 25, 2016 | 33.68 | 33.98 | 33.63 | 33.85 | 1,181,322 | +0.07(+0.22%) |
Aug 24, 2016 | 34.05 | 34.08 | 33.71 | 33.78 | 2,255,576 | -0.29(-0.85%) |
Aug 23, 2016 | 33.64 | 34.19 | 33.57 | 34.07 | 3,506,236 | +0.60(+1.78%) |
Aug 22, 2016 | 33.38 | 33.49 | 33.17 | 33.47 | 1,031,753 | +0.11(+0.34%) |
Aug 19, 2016 | 33.24 | 33.44 | 33.17 | 33.36 | 1,218,108 | +0.03(+0.08%) |
Aug 18, 2016 | 33.26 | 33.38 | 33.08 | 33.33 | 1,284,131 | +0.12(+0.36%) |
Aug 17, 2016 | 33.45 | 33.57 | 33.00 | 33.21 | 3,181,509 | -0.36(-1.08%) |
Aug 16, 2016 | 33.79 | 34.02 | 33.57 | 33.58 | 1,121,041 | -0.29(-0.85%) |
Aug 15, 2016 | 33.66 | 34.02 | 33.66 | 33.86 | 1,114,258 | +0.23(+0.69%) |
Aug 12, 2016 | 33.53 | 33.72 | 33.47 | 33.63 | 1,391,010 | -0.08(-0.25%) |
Aug 11, 2016 | 33.53 | 33.82 | 33.48 | 33.72 | 1,099,671 | +0.25(+0.75%) |
Aug 10, 2016 | 33.66 | 33.71 | 33.40 | 33.46 | 894,164 | -0.17(-0.50%) |
Aug 09, 2016 | 33.69 | 33.79 | 33.52 | 33.63 | 1,011,014 | -0.05(-0.14%) |
Aug 08, 2016 | 33.72 | 33.85 | 33.65 | 33.68 | 1,750,325 | -0.03(-0.08%) |
Aug 05, 2016 | 33.47 | 33.76 | 33.46 | 33.71 | 1,822,245 | +0.42(+1.26%) |
Aug 04, 2016 | 33.45 | 33.55 | 33.08 | 33.29 | 2,717,215 | -0.11(-0.34%) |
Aug 03, 2016 | 33.21 | 33.44 | 33.04 | 33.40 | 1,396,508 | +0.12(+0.36%) |
Aug 02, 2016 | 33.62 | 33.71 | 33.18 | 33.28 | 1,570,602 | -0.42(-1.25%) |
Aug 01, 2016 | 33.60 | 33.81 | 33.44 | 33.70 | 1,912,034 | +0.06(+0.17%) |
Jul 29, 2016 | 33.74 | 33.98 | 33.57 | 33.64 | 4,446,718 | -0.38(-1.12%) |
Jul 28, 2016 | 33.72 | 34.07 | 33.54 | 34.02 | 2,329,735 | +0.55(+1.64%) |
Jul 27, 2016 | 33.66 | 33.96 | 33.31 | 33.47 | 2,940,367 | -0.18(-0.53%) |
Jul 26, 2016 | 33.31 | 33.65 | 33.28 | 33.65 | 3,249,713 | +0.29(+0.87%) |
Jul 25, 2016 | 33.11 | 33.36 | 33.11 | 33.36 | 1,065,034 | +0.14(+0.42%) |
Jul 22, 2016 | 33.01 | 33.27 | 32.81 | 33.22 | 1,346,771 | +0.25(+0.76%) |
Jul 21, 2016 | 33.24 | 33.27 | 32.88 | 32.97 | 2,196,807 | -0.22(-0.67%) |
Jul 20, 2016 | 32.92 | 33.26 | 32.89 | 33.19 | 1,223,394 | +0.31(+0.94%) |
Jul 19, 2016 | 32.62 | 33.03 | 32.58 | 32.89 | 1,100,135 | -0.06(-0.17%) |
Jul 18, 2016 | 32.86 | 32.99 | 32.76 | 32.94 | 1,158,242 | +0.15(+0.45%) |
Jul 15, 2016 | 32.86 | 32.93 | 32.67 | 32.79 | 1,448,959 | +0.02(+0.06%) |
Jul 14, 2016 | 33.03 | 33.10 | 32.77 | 32.77 | 1,365,749 | -0.05(-0.14%) |
Jul 13, 2016 | 32.94 | 33.04 | 32.65 | 32.82 | 3,133,377 | -0.07(-0.23%) |
Jul 12, 2016 | 32.96 | 33.07 | 32.80 | 32.89 | 1,830,067 | +0.15(+0.46%) |
Jul 11, 2016 | 32.58 | 32.89 | 32.58 | 32.75 | 3,703,805 | +0.22(+0.69%) |
Jul 08, 2016 | 32.02 | 32.59 | 31.76 | 32.52 | 3,201,511 | +0.76(+2.41%) |
Jul 07, 2016 | 31.67 | 31.93 | 31.55 | 31.76 | 4,010,956 | +0.10(+0.32%) |
Jul 06, 2016 | 31.00 | 31.66 | 30.92 | 31.65 | 2,980,374 | +0.60(+1.92%) |
Jul 05, 2016 | 31.28 | 31.57 | 30.79 | 31.06 | 1,930,375 | -0.41(-1.30%) |