Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 47.64 | 47.72 | 47.29 | 47.37 | 18,136 | -0.06(-0.13%) |
Jun 29, 2017 | 48.18 | 48.18 | 47.17 | 47.43 | 23,718 | +0.01(+0.02%) |
Jun 28, 2017 | 47.33 | 47.53 | 47.18 | 47.42 | 21,687 | +0.52(+1.10%) |
Jun 27, 2017 | 46.71 | 47.23 | 46.71 | 46.91 | 13,823 | +0.41(+0.88%) |
Jun 26, 2017 | 46.35 | 46.56 | 46.07 | 46.50 | 15,080 | +0.34(+0.73%) |
Jun 23, 2017 | 46.29 | 46.33 | 46.09 | 46.16 | 15,498 | -0.23(-0.50%) |
Jun 22, 2017 | 46.49 | 46.54 | 46.36 | 46.39 | 68,280 | -0.22(-0.47%) |
Jun 21, 2017 | 46.86 | 46.98 | 46.56 | 46.62 | 39,789 | -0.43(-0.92%) |
Jun 20, 2017 | 47.28 | 47.28 | 46.99 | 47.05 | 16,788 | -0.33(-0.69%) |
Jun 19, 2017 | 47.03 | 47.54 | 47.01 | 47.38 | 30,515 | +0.55(+1.17%) |
Jun 16, 2017 | 46.97 | 46.97 | 46.77 | 46.83 | 7,038 | -0.13(-0.28%) |
Jun 15, 2017 | 46.86 | 47.09 | 46.86 | 46.96 | 9,630 | -0.25(-0.53%) |
Jun 14, 2017 | 46.82 | 47.23 | 46.58 | 47.21 | 18,107 | +0.03(+0.06%) |
Jun 13, 2017 | 47.02 | 47.23 | 47.01 | 47.18 | 38,932 | +0.35(+0.74%) |
Jun 12, 2017 | 46.67 | 46.87 | 46.52 | 46.84 | 14,355 | +0.24(+0.51%) |
Jun 09, 2017 | 46.05 | 46.75 | 46.05 | 46.60 | 62,783 | +0.78(+1.70%) |
Jun 08, 2017 | 45.16 | 46.03 | 45.16 | 45.82 | 165,898 | +0.69(+1.53%) |
Jun 07, 2017 | 44.83 | 45.24 | 44.83 | 45.13 | 36,628 | +0.45(+1.01%) |
Jun 06, 2017 | 44.53 | 44.76 | 44.53 | 44.68 | 10,088 | -0.14(-0.32%) |
Jun 05, 2017 | 44.53 | 45.05 | 44.53 | 44.82 | 16,094 | +0.31(+0.70%) |
Jun 02, 2017 | 44.36 | 44.76 | 44.36 | 44.51 | 29,843 | -0.26(-0.57%) |
Jun 01, 2017 | 44.30 | 44.77 | 44.05 | 44.77 | 96,310 | +0.65(+1.46%) |
May 31, 2017 | 44.46 | 44.46 | 43.69 | 44.12 | 40,943 | -0.27(-0.60%) |
May 30, 2017 | 44.61 | 44.61 | 44.36 | 44.38 | 21,181 | -0.46(-1.03%) |
May 26, 2017 | 44.73 | 44.88 | 44.65 | 44.84 | 12,580 | +0.04(+0.10%) |
May 25, 2017 | 44.57 | 44.95 | 44.57 | 44.80 | 18,421 | +0.35(+0.80%) |
May 24, 2017 | 44.45 | 44.50 | 44.28 | 44.45 | 19,684 | +0.08(+0.18%) |
May 23, 2017 | 44.15 | 44.51 | 43.75 | 44.37 | 28,851 | +0.27(+0.62%) |
May 22, 2017 | 44.16 | 44.25 | 43.92 | 44.09 | 37,668 | +0.12(+0.28%) |
May 19, 2017 | 43.69 | 44.24 | 43.69 | 43.97 | 14,750 | +0.32(+0.73%) |
May 18, 2017 | 43.42 | 43.79 | 43.42 | 43.65 | 21,270 | +0.21(+0.49%) |
May 17, 2017 | 44.46 | 44.53 | 43.39 | 43.44 | 23,250 | -1.74(-3.86%) |
May 16, 2017 | 45.36 | 45.36 | 44.92 | 45.18 | 26,563 | -0.04(-0.10%) |
May 15, 2017 | 44.77 | 45.29 | 44.77 | 45.23 | 28,861 | +0.58(+1.29%) |
May 12, 2017 | 44.73 | 44.73 | 44.47 | 44.65 | 14,979 | -0.26(-0.57%) |
May 11, 2017 | 45.06 | 45.06 | 44.51 | 44.91 | 27,365 | -0.28(-0.63%) |
May 10, 2017 | 45.06 | 45.21 | 44.93 | 45.19 | 8,696 | +0.02(+0.04%) |
May 09, 2017 | 45.19 | 45.36 | 45.14 | 45.17 | 12,024 | +0.10(+0.22%) |
May 08, 2017 | 45.31 | 45.31 | 45.00 | 45.08 | 21,761 | -0.22(-0.49%) |
May 05, 2017 | 45.36 | 45.37 | 45.14 | 45.30 | 13,236 | -0.12(-0.27%) |
May 04, 2017 | 45.68 | 45.68 | 45.31 | 45.42 | 6,045 | -0.06(-0.14%) |
May 03, 2017 | 45.14 | 45.50 | 45.14 | 45.48 | 27,382 | +0.24(+0.53%) |
May 02, 2017 | 45.23 | 45.25 | 44.94 | 45.24 | 26,428 | +0.06(+0.14%) |
May 01, 2017 | 45.08 | 45.27 | 44.97 | 45.18 | 22,210 | +0.27(+0.61%) |
Apr 28, 2017 | 44.95 | 45.23 | 44.86 | 44.91 | 73,755 | +0.02(+0.04%) |
Apr 27, 2017 | 45.62 | 45.62 | 44.77 | 44.89 | 13,517 | -0.67(-1.48%) |
Apr 26, 2017 | 45.42 | 45.81 | 45.33 | 45.56 | 28,871 | +0.10(+0.21%) |
Apr 25, 2017 | 45.61 | 45.72 | 45.46 | 45.46 | 107,672 | +0.27(+0.59%) |
Apr 24, 2017 | 45.33 | 45.46 | 45.14 | 45.20 | 38,743 | +0.82(+1.86%) |
Apr 21, 2017 | 44.73 | 44.78 | 44.25 | 44.38 | 13,359 | -0.35(-0.79%) |
Apr 20, 2017 | 44.34 | 44.82 | 44.18 | 44.73 | 31,065 | +0.81(+1.83%) |
Apr 19, 2017 | 44.06 | 44.27 | 43.84 | 43.92 | 34,116 | +0.16(+0.36%) |
Apr 18, 2017 | 43.68 | 43.87 | 43.35 | 43.76 | 30,748 | -0.23(-0.52%) |
Apr 17, 2017 | 43.49 | 44.03 | 43.34 | 43.99 | 26,503 | +0.60(+1.39%) |
Apr 13, 2017 | 43.71 | 44.07 | 43.37 | 43.39 | 59,850 | -0.43(-0.99%) |
Apr 12, 2017 | 44.21 | 44.21 | 43.76 | 43.83 | 49,229 | -0.43(-0.96%) |
Apr 11, 2017 | 44.28 | 44.28 | 43.82 | 44.25 | 25,423 | -0.19(-0.44%) |
Apr 10, 2017 | 44.63 | 44.91 | 44.29 | 44.45 | 35,478 | -0.23(-0.52%) |
Apr 07, 2017 | 44.38 | 44.86 | 44.38 | 44.68 | 18,460 | -0.01(-0.02%) |
Apr 06, 2017 | 44.31 | 44.82 | 44.15 | 44.69 | 23,986 | +0.40(+0.90%) |
Apr 05, 2017 | 45.18 | 45.24 | 44.27 | 44.29 | 33,073 | -0.52(-1.17%) |
Apr 04, 2017 | 44.85 | 45.08 | 44.72 | 44.81 | 120,286 | -0.22(-0.49%) |
Apr 03, 2017 | 45.42 | 45.42 | 44.64 | 45.03 | 101,416 | -0.35(-0.78%) |
Mar 31, 2017 | 45.27 | 45.62 | 45.23 | 45.38 | 21,909 | -0.10(-0.21%) |
Mar 30, 2017 | 44.95 | 45.53 | 44.91 | 45.48 | 45,520 | +0.60(+1.34%) |
Mar 29, 2017 | 45.15 | 45.15 | 44.69 | 44.88 | 57,176 | -0.06(-0.14%) |
Mar 28, 2017 | 44.20 | 45.16 | 44.19 | 44.94 | 348,667 | +0.64(+1.44%) |
Mar 27, 2017 | 43.86 | 44.38 | 43.53 | 44.30 | 660,386 | -0.48(-1.07%) |
Mar 24, 2017 | 45.01 | 45.22 | 44.56 | 44.78 | 20,631 | -0.11(-0.25%) |
Mar 23, 2017 | 44.75 | 45.25 | 44.74 | 44.89 | 59,391 | +0.12(+0.28%) |
Mar 22, 2017 | 44.57 | 45.02 | 44.41 | 44.77 | 145,466 | -0.18(-0.39%) |
Mar 21, 2017 | 46.51 | 46.68 | 44.87 | 44.95 | 142,632 | -1.52(-3.26%) |
Mar 20, 2017 | 46.72 | 46.80 | 46.45 | 46.46 | 23,974 | -0.33(-0.70%) |
Mar 17, 2017 | 47.44 | 47.44 | 46.78 | 46.79 | 676,363 | -0.56(-1.19%) |
Mar 16, 2017 | 47.02 | 47.47 | 47.02 | 47.35 | 65,938 | +0.57(+1.22%) |
Mar 15, 2017 | 46.69 | 47.05 | 46.51 | 46.78 | 79,089 | +0.14(+0.30%) |
Mar 14, 2017 | 46.60 | 46.66 | 46.33 | 46.64 | 31,461 | -0.14(-0.30%) |
Mar 13, 2017 | 46.61 | 46.93 | 46.60 | 46.78 | 59,596 | +0.18(+0.40%) |
Mar 10, 2017 | 46.80 | 46.90 | 46.31 | 46.60 | 36,583 | +0.05(+0.11%) |
Mar 09, 2017 | 46.48 | 46.77 | 46.39 | 46.54 | 75,989 | +0.19(+0.42%) |
Mar 08, 2017 | 46.72 | 46.98 | 46.34 | 46.35 | 19,308 | -0.04(-0.08%) |
Mar 07, 2017 | 46.57 | 46.57 | 46.33 | 46.38 | 107,315 | -0.22(-0.47%) |
Mar 06, 2017 | 46.54 | 46.70 | 46.35 | 46.60 | 40,656 | -0.18(-0.40%) |
Mar 03, 2017 | 46.62 | 46.94 | 46.48 | 46.79 | 120,001 | +0.20(+0.43%) |
Mar 02, 2017 | 47.41 | 47.41 | 46.56 | 46.59 | 86,510 | -0.79(-1.67%) |
Mar 01, 2017 | 46.70 | 47.54 | 46.70 | 47.38 | 169,627 | +1.43(+3.11%) |
Feb 28, 2017 | 46.25 | 46.32 | 45.62 | 45.95 | 105,979 | -0.81(-1.73%) |
Feb 27, 2017 | 46.50 | 46.77 | 46.37 | 46.76 | 35,798 | +0.25(+0.53%) |
Feb 24, 2017 | 46.38 | 46.60 | 46.30 | 46.52 | 160,936 | -0.35(-0.75%) |
Feb 23, 2017 | 47.18 | 47.18 | 46.60 | 46.87 | 49,182 | -0.18(-0.37%) |
Feb 22, 2017 | 46.86 | 47.18 | 46.86 | 47.04 | 146,146 | -0.01(-0.02%) |
Feb 21, 2017 | 47.21 | 47.34 | 47.05 | 47.05 | 240,845 | +0.05(+0.11%) |
Feb 17, 2017 | 47.00 | 47.00 | 47.00 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 47.34 | 47.34 | 46.83 | 47.03 | 53,056 | -0.30(-0.63%) |
Feb 15, 2017 | 47.05 | 47.41 | 46.89 | 47.33 | 114,795 | +0.45(+0.96%) |
Feb 14, 2017 | 46.60 | 46.97 | 46.45 | 46.88 | 52,083 | +0.29(+0.62%) |
Feb 13, 2017 | 46.40 | 46.74 | 46.27 | 46.59 | 390,049 | +0.63(+1.36%) |
Feb 10, 2017 | 46.23 | 46.23 | 45.87 | 45.96 | 51,488 | -0.02(-0.04%) |
Feb 09, 2017 | 45.41 | 46.08 | 45.40 | 45.98 | 189,391 | +0.72(+1.60%) |
Feb 08, 2017 | 45.79 | 45.79 | 45.08 | 45.26 | 31,368 | -0.58(-1.27%) |
Feb 07, 2017 | 45.92 | 46.08 | 45.81 | 45.84 | 138,067 | +0.08(+0.17%) |
Feb 06, 2017 | 45.68 | 45.93 | 45.58 | 45.76 | 111,807 | -0.04(-0.08%) |
Feb 03, 2017 | 45.39 | 45.89 | 45.39 | 45.79 | 438,213 | +0.93(+2.08%) |
Feb 02, 2017 | 45.18 | 45.36 | 44.67 | 44.86 | 47,952 | -0.75(-1.64%) |
Feb 01, 2017 | 45.77 | 46.14 | 45.53 | 45.61 | 86,375 | +0.17(+0.37%) |
Jan 31, 2017 | 45.40 | 45.56 | 45.14 | 45.44 | 47,913 | +0.04(+0.08%) |
Jan 30, 2017 | 45.44 | 45.44 | 44.94 | 45.41 | 44,576 | -0.26(-0.56%) |
Jan 27, 2017 | 45.85 | 45.85 | 45.56 | 45.66 | 31,530 | -0.15(-0.33%) |
Jan 26, 2017 | 45.63 | 45.93 | 45.57 | 45.81 | 26,872 | +0.25(+0.54%) |
Jan 25, 2017 | 45.23 | 45.59 | 45.03 | 45.56 | 166,042 | +0.78(+1.73%) |
Jan 24, 2017 | 44.39 | 45.02 | 44.35 | 44.79 | 53,436 | +0.55(+1.23%) |
Jan 23, 2017 | 44.24 | 44.38 | 43.93 | 44.24 | 11,373 | -0.05(-0.12%) |
Jan 20, 2017 | 44.26 | 44.37 | 44.07 | 44.30 | 34,007 | +0.14(+0.32%) |
Jan 19, 2017 | 44.36 | 44.36 | 44.05 | 44.15 | 7,962 | -0.22(-0.50%) |
Jan 18, 2017 | 44.07 | 44.43 | 43.60 | 44.38 | 31,229 | +0.40(+0.90%) |
Jan 17, 2017 | 44.90 | 44.90 | 43.95 | 43.98 | 25,574 | -0.99(-2.19%) |
Jan 13, 2017 | 44.97 | 44.97 | 44.97 | 0 | +0.25(+0.56%) | |
Jan 12, 2017 | 44.83 | 44.83 | 44.14 | 44.72 | 23,611 | -0.24(-0.54%) |
Jan 11, 2017 | 44.71 | 44.96 | 44.53 | 44.96 | 22,557 | +0.25(+0.55%) |
Jan 10, 2017 | 44.67 | 44.96 | 44.55 | 44.71 | 13,810 | +0.05(+0.12%) |
Jan 09, 2017 | 44.89 | 44.89 | 44.48 | 44.66 | 17,813 | -0.41(-0.90%) |
Jan 06, 2017 | 44.82 | 45.21 | 44.67 | 45.06 | 29,192 | +0.45(+1.01%) |
Jan 05, 2017 | 44.73 | 44.94 | 44.18 | 44.61 | 305,754 | -0.26(-0.59%) |
Jan 04, 2017 | 44.11 | 44.91 | 44.10 | 44.88 | 25,955 | +0.93(+2.10%) |
Jan 03, 2017 | 44.19 | 44.38 | 43.55 | 43.95 | 56,277 | +0.36(+0.83%) |
Dec 30, 2016 | 43.59 | 43.59 | 43.59 | 0 | +0.07(+0.16%) | |
Dec 29, 2016 | 43.84 | 43.84 | 43.38 | 43.52 | 20,226 | -0.29(-0.66%) |
Dec 28, 2016 | 44.43 | 44.43 | 43.80 | 43.81 | 10,440 | -0.54(-1.21%) |
Dec 27, 2016 | 44.46 | 44.46 | 44.28 | 44.35 | 31,207 | +0.07(+0.16%) |
Dec 23, 2016 | 44.28 | 44.28 | 44.28 | 0 | +0.14(+0.32%) | |
Dec 22, 2016 | 44.54 | 44.54 | 44.05 | 44.14 | 35,866 | -0.34(-0.77%) |
Dec 21, 2016 | 44.77 | 44.77 | 44.40 | 44.48 | 173,118 | -0.29(-0.66%) |
Dec 20, 2016 | 44.67 | 44.79 | 44.47 | 44.77 | 60,341 | +0.59(+1.33%) |
Dec 19, 2016 | 44.17 | 44.29 | 43.84 | 44.19 | 40,441 | +0.03(+0.06%) |
Dec 16, 2016 | 44.72 | 44.77 | 44.11 | 44.16 | 23,831 | -0.43(-0.96%) |
Dec 15, 2016 | 44.54 | 44.94 | 44.36 | 44.59 | 137,753 | +0.32(+0.73%) |
Dec 14, 2016 | 44.27 | 44.86 | 44.15 | 44.27 | 33,271 | -0.13(-0.30%) |
Dec 13, 2016 | 44.51 | 44.67 | 44.20 | 44.40 | 130,949 | -0.02(-0.04%) |
Dec 12, 2016 | 44.84 | 44.89 | 44.28 | 44.41 | 449,681 | -0.43(-0.96%) |
Dec 09, 2016 | 44.93 | 44.93 | 44.63 | 44.84 | 47,763 | -0.02(-0.04%) |
Dec 08, 2016 | 44.56 | 44.96 | 44.31 | 44.86 | 123,298 | +0.51(+1.15%) |
Dec 07, 2016 | 44.23 | 44.42 | 43.96 | 44.35 | 58,894 | +0.35(+0.80%) |
Dec 06, 2016 | 43.78 | 44.01 | 43.47 | 44.00 | 128,855 | +0.37(+0.84%) |
Dec 05, 2016 | 43.70 | 43.87 | 43.42 | 43.63 | 89,459 | +0.55(+1.28%) |
Dec 02, 2016 | 43.39 | 43.39 | 42.91 | 43.08 | 36,078 | -0.38(-0.87%) |
Dec 01, 2016 | 43.05 | 43.47 | 42.93 | 43.46 | 68,045 | +0.84(+1.98%) |
Nov 30, 2016 | 42.76 | 42.76 | 42.58 | 42.62 | 60,963 | +0.44(+1.04%) |
Nov 29, 2016 | 42.14 | 42.36 | 42.12 | 42.18 | 38,350 | +0.18(+0.42%) |
Nov 28, 2016 | 42.37 | 42.41 | 41.94 | 42.00 | 131,673 | -0.58(-1.36%) |
Nov 25, 2016 | 42.65 | 42.65 | 42.44 | 42.58 | 25,356 | +0.04(+0.08%) |
Nov 23, 2016 | 42.55 | 42.55 | 42.55 | 0 | +0.25(+0.58%) | |
Nov 22, 2016 | 42.35 | 42.39 | 41.98 | 42.30 | 118,468 | +0.10(+0.23%) |
Nov 21, 2016 | 42.22 | 42.23 | 41.97 | 42.20 | 52,591 | +0.12(+0.29%) |
Nov 18, 2016 | 41.88 | 42.24 | 41.88 | 42.08 | 108,213 | +0.20(+0.48%) |
Nov 17, 2016 | 41.45 | 41.88 | 41.45 | 41.88 | 69,201 | +0.57(+1.38%) |
Nov 16, 2016 | 41.25 | 41.35 | 41.01 | 41.31 | 70,505 | -0.23(-0.55%) |
Nov 15, 2016 | 41.25 | 41.54 | 40.58 | 41.54 | 83,679 | +0.26(+0.64%) |
Nov 14, 2016 | 40.98 | 41.56 | 40.90 | 41.27 | 333,969 | +0.77(+1.91%) |
Nov 11, 2016 | 39.86 | 40.55 | 39.86 | 40.50 | 120,795 | +0.42(+1.05%) |
Nov 10, 2016 | 39.35 | 40.46 | 39.35 | 40.08 | 478,140 | +1.25(+3.21%) |
Nov 09, 2016 | 37.87 | 39.02 | 37.32 | 38.83 | 67,716 | +1.83(+4.96%) |
Nov 08, 2016 | 36.63 | 37.11 | 36.63 | 37.00 | 20,210 | +0.09(+0.24%) |
Nov 07, 2016 | 36.67 | 36.95 | 36.67 | 36.91 | 46,271 | +0.91(+2.54%) |
Nov 04, 2016 | 36.02 | 36.34 | 35.80 | 36.00 | 17,148 | +0.01(+0.04%) |
Nov 03, 2016 | 35.98 | 36.23 | 35.92 | 35.98 | 17,256 | +0.10(+0.28%) |
Nov 02, 2016 | 36.04 | 36.10 | 35.80 | 35.88 | 39,039 | -0.30(-0.82%) |
Nov 01, 2016 | 36.44 | 36.44 | 35.94 | 36.18 | 18,432 | -0.20(-0.55%) |
Oct 31, 2016 | 36.57 | 36.57 | 36.37 | 36.38 | 10,306 | -0.02(-0.05%) |
Oct 28, 2016 | 36.62 | 36.71 | 36.16 | 36.40 | 10,881 | -0.18(-0.50%) |
Oct 27, 2016 | 36.68 | 36.76 | 36.55 | 36.59 | 14,289 | +0.11(+0.29%) |
Oct 26, 2016 | 36.37 | 36.51 | 36.27 | 36.48 | 10,181 | +0.04(+0.12%) |
Oct 25, 2016 | 36.65 | 36.68 | 36.42 | 36.44 | 16,127 | -0.23(-0.62%) |
Oct 24, 2016 | 36.81 | 36.81 | 36.63 | 36.66 | 8,243 | -0.07(-0.19%) |
Oct 21, 2016 | 36.36 | 36.76 | 36.29 | 36.73 | 14,053 | +0.29(+0.79%) |
Oct 20, 2016 | 36.66 | 36.74 | 36.39 | 36.44 | 23,875 | -0.31(-0.84%) |
Oct 19, 2016 | 36.55 | 36.79 | 36.55 | 36.75 | 25,904 | +0.30(+0.82%) |
Oct 18, 2016 | 36.54 | 36.65 | 36.37 | 36.45 | 8,979 | +0.35(+0.97%) |
Oct 17, 2016 | 36.53 | 36.65 | 36.03 | 36.10 | 10,195 | -0.47(-1.30%) |
Oct 14, 2016 | 36.58 | 36.64 | 36.37 | 36.58 | 18,997 | +0.45(+1.24%) |
Oct 13, 2016 | 36.12 | 36.20 | 35.69 | 36.13 | 30,793 | -0.32(-0.87%) |
Oct 12, 2016 | 36.61 | 36.66 | 36.43 | 36.44 | 31,368 | -0.13(-0.36%) |
Oct 11, 2016 | 36.96 | 36.96 | 36.35 | 36.58 | 26,613 | -0.33(-0.90%) |
Oct 10, 2016 | 37.09 | 37.13 | 36.90 | 36.91 | 29,505 | +0.00(+0.00%) |
Oct 07, 2016 | 36.94 | 36.94 | 36.63 | 36.91 | 19,889 | +0.06(+0.17%) |
Oct 06, 2016 | 36.68 | 36.88 | 36.68 | 36.85 | 6,473 | -0.05(-0.14%) |
Oct 05, 2016 | 36.50 | 36.98 | 36.50 | 36.90 | 94,696 | +0.56(+1.55%) |
Oct 04, 2016 | 36.31 | 36.62 | 36.20 | 36.34 | 5,777 | +0.14(+0.39%) |
Oct 03, 2016 | 36.31 | 36.33 | 36.09 | 36.20 | 58,828 | -0.32(-0.87%) |
Sep 30, 2016 | 35.96 | 36.51 | 35.96 | 36.51 | 32,383 | +0.65(+1.80%) |
Sep 29, 2016 | 36.31 | 36.47 | 35.63 | 35.87 | 36,250 | -0.38(-1.05%) |
Sep 28, 2016 | 36.17 | 36.26 | 35.83 | 36.25 | 14,996 | +0.22(+0.60%) |
Sep 27, 2016 | 35.66 | 36.03 | 35.61 | 36.03 | 26,044 | +0.16(+0.44%) |
Sep 26, 2016 | 36.36 | 36.36 | 35.82 | 35.87 | 9,454 | -0.74(-2.03%) |
Sep 23, 2016 | 36.94 | 36.94 | 36.60 | 36.62 | 19,220 | -0.33(-0.91%) |
Sep 22, 2016 | 37.08 | 37.10 | 36.87 | 36.95 | 25,317 | +0.17(+0.46%) |
Sep 21, 2016 | 36.90 | 36.90 | 36.57 | 36.78 | 21,939 | +0.21(+0.57%) |
Sep 20, 2016 | 36.74 | 36.76 | 36.53 | 36.57 | 136,496 | +0.02(+0.05%) |
Sep 19, 2016 | 36.59 | 36.89 | 36.41 | 36.55 | 51,357 | +0.21(+0.58%) |
Sep 16, 2016 | 36.49 | 36.52 | 36.23 | 36.34 | 9,269 | -0.25(-0.69%) |
Sep 15, 2016 | 35.97 | 36.69 | 35.97 | 36.60 | 15,923 | +0.59(+1.63%) |
Sep 14, 2016 | 36.08 | 36.19 | 36.00 | 36.01 | 7,417 | -0.08(-0.22%) |
Sep 13, 2016 | 36.35 | 36.42 | 35.91 | 36.09 | 41,726 | -0.61(-1.66%) |
Sep 12, 2016 | 35.93 | 36.75 | 35.83 | 36.70 | 12,540 | +0.51(+1.40%) |
Sep 09, 2016 | 36.41 | 36.59 | 36.20 | 36.20 | 143,677 | -0.39(-1.05%) |
Sep 08, 2016 | 36.38 | 36.65 | 36.38 | 36.58 | 5,859 | +0.17(+0.48%) |
Sep 07, 2016 | 36.23 | 36.41 | 36.23 | 36.41 | 13,818 | +0.14(+0.39%) |
Sep 06, 2016 | 36.57 | 36.69 | 36.11 | 36.27 | 49,220 | -0.34(-0.93%) |
Sep 02, 2016 | 36.48 | 36.61 | 36.61 | 36.61 | 6,743 | +0.27(+0.75%) |
Sep 01, 2016 | 36.61 | 36.78 | 36.09 | 36.34 | 16,549 | -0.20(-0.55%) |
Aug 31, 2016 | 36.60 | 36.67 | 36.27 | 36.54 | 9,590 | -0.06(-0.16%) |
Aug 30, 2016 | 36.14 | 36.60 | 36.14 | 36.60 | 34,462 | +0.47(+1.30%) |
Aug 29, 2016 | 35.96 | 36.31 | 35.96 | 36.13 | 12,603 | +0.31(+0.85%) |
Aug 26, 2016 | 35.93 | 35.93 | 35.78 | 35.82 | 2,487 | +0.14(+0.38%) |
Aug 25, 2016 | 35.55 | 35.68 | 35.55 | 35.68 | 7,105 | +0.12(+0.33%) |
Aug 24, 2016 | 35.66 | 35.78 | 35.57 | 35.57 | 6,843 | -0.12(-0.34%) |
Aug 23, 2016 | 35.76 | 35.80 | 35.69 | 35.69 | 15,748 | +0.11(+0.32%) |
Aug 22, 2016 | 35.51 | 35.63 | 35.44 | 35.57 | 16,173 | -0.08(-0.24%) |
Aug 19, 2016 | 35.50 | 35.68 | 35.46 | 35.66 | 80,316 | +0.09(+0.26%) |
Aug 18, 2016 | 35.43 | 35.61 | 35.40 | 35.57 | 9,208 | +0.09(+0.25%) |
Aug 17, 2016 | 35.34 | 35.52 | 35.17 | 35.48 | 22,426 | +0.15(+0.42%) |
Aug 16, 2016 | 35.37 | 35.50 | 35.32 | 35.33 | 24,574 | -0.11(-0.32%) |
Aug 15, 2016 | 35.08 | 35.46 | 35.08 | 35.44 | 27,400 | +0.46(+1.33%) |
Aug 12, 2016 | 34.79 | 34.98 | 34.73 | 34.98 | 27,667 | -0.07(-0.20%) |
Aug 11, 2016 | 34.98 | 35.07 | 34.98 | 35.05 | 47,370 | +0.13(+0.38%) |
Aug 10, 2016 | 35.09 | 35.09 | 34.83 | 34.92 | 43,419 | -0.18(-0.50%) |
Aug 09, 2016 | 35.12 | 35.22 | 35.07 | 35.09 | 46,397 | +0.01(+0.03%) |
Aug 08, 2016 | 35.15 | 35.26 | 35.02 | 35.08 | 110,773 | +0.00(+0.00%) |
Aug 05, 2016 | 34.64 | 35.11 | 34.64 | 35.08 | 67,038 | +0.71(+2.06%) |
Aug 04, 2016 | 34.31 | 34.41 | 34.28 | 34.38 | 8,922 | +0.05(+0.15%) |
Aug 03, 2016 | 33.73 | 34.45 | 33.73 | 34.32 | 47,372 | +0.65(+1.92%) |
Aug 02, 2016 | 34.01 | 34.17 | 33.55 | 33.68 | 27,739 | -0.49(-1.43%) |
Aug 01, 2016 | 34.29 | 34.38 | 34.09 | 34.17 | 10,555 | -0.13(-0.38%) |
Jul 29, 2016 | 34.07 | 34.34 | 34.07 | 34.30 | 21,617 | +0.01(+0.03%) |
Jul 28, 2016 | 34.18 | 34.38 | 34.06 | 34.29 | 32,802 | +0.07(+0.20%) |
Jul 27, 2016 | 34.05 | 34.31 | 34.05 | 34.22 | 30,868 | +0.19(+0.57%) |
Jul 26, 2016 | 33.81 | 34.03 | 33.79 | 34.03 | 17,042 | +0.17(+0.51%) |
Jul 25, 2016 | 33.82 | 33.87 | 33.73 | 33.85 | 17,780 | -0.01(-0.04%) |
Jul 22, 2016 | 33.69 | 33.88 | 33.67 | 33.87 | 12,642 | +0.21(+0.62%) |
Jul 21, 2016 | 33.76 | 33.76 | 33.54 | 33.66 | 9,109 | -0.11(-0.34%) |
Jul 20, 2016 | 33.86 | 33.86 | 33.49 | 33.77 | 10,131 | +0.13(+0.39%) |
Jul 19, 2016 | 33.46 | 33.80 | 33.40 | 33.64 | 87,227 | +0.03(+0.08%) |
Jul 18, 2016 | 33.57 | 33.65 | 33.50 | 33.61 | 12,086 | +0.10(+0.29%) |
Jul 15, 2016 | 33.58 | 33.58 | 33.30 | 33.52 | 14,346 | +0.11(+0.34%) |
Jul 14, 2016 | 33.41 | 33.43 | 33.32 | 33.41 | 23,537 | +0.52(+1.60%) |
Jul 13, 2016 | 33.08 | 33.08 | 32.70 | 32.88 | 11,978 | -0.13(-0.40%) |
Jul 12, 2016 | 32.56 | 33.07 | 32.56 | 33.01 | 44,429 | +0.76(+2.36%) |
Jul 11, 2016 | 32.28 | 32.34 | 32.18 | 32.25 | 18,511 | +0.19(+0.60%) |
Jul 08, 2016 | 31.89 | 32.13 | 31.46 | 32.06 | 36,343 | +0.60(+1.89%) |
Jul 07, 2016 | 31.50 | 31.50 | 31.18 | 31.46 | 8,874 | +0.39(+1.27%) |
Jul 06, 2016 | 30.65 | 31.16 | 30.60 | 31.07 | 72,334 | +0.20(+0.65%) |
Jul 05, 2016 | 31.10 | 31.10 | 30.68 | 30.87 | 22,120 | -0.52(-1.64%) |