Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 55.80 | 55.80 | 54.20 | 55.05 | 335,757 | -0.26(-0.46%) |
Jul 28, 2017 | 55.71 | 56.03 | 53.79 | 55.31 | 223,412 | +0.70(+1.29%) |
Jul 27, 2017 | 54.55 | 55.36 | 54.40 | 54.60 | 278,810 | +0.33(+0.61%) |
Jul 26, 2017 | 55.22 | 55.36 | 54.25 | 54.28 | 384,309 | -0.86(-1.56%) |
Jul 25, 2017 | 55.57 | 56.24 | 55.07 | 55.14 | 210,242 | +0.02(+0.03%) |
Jul 24, 2017 | 55.56 | 55.68 | 54.86 | 55.12 | 189,745 | -0.53(-0.95%) |
Jul 21, 2017 | 56.85 | 56.85 | 55.60 | 55.65 | 384,599 | -0.96(-1.70%) |
Jul 20, 2017 | 55.92 | 56.93 | 55.67 | 56.61 | 328,605 | +0.74(+1.33%) |
Jul 19, 2017 | 55.18 | 55.94 | 55.10 | 55.87 | 180,990 | +0.80(+1.45%) |
Jul 18, 2017 | 54.98 | 55.21 | 54.54 | 55.07 | 186,339 | -0.05(-0.10%) |
Jul 17, 2017 | 54.57 | 55.15 | 54.21 | 55.13 | 233,223 | +0.52(+0.96%) |
Jul 14, 2017 | 54.63 | 54.85 | 54.45 | 54.60 | 276,391 | +0.02(+0.03%) |
Jul 13, 2017 | 55.03 | 55.03 | 54.34 | 54.59 | 244,835 | -0.38(-0.70%) |
Jul 12, 2017 | 54.86 | 55.56 | 54.86 | 54.97 | 240,941 | +0.40(+0.74%) |
Jul 11, 2017 | 54.46 | 54.70 | 53.71 | 54.57 | 280,584 | +0.26(+0.47%) |
Jul 10, 2017 | 54.07 | 54.84 | 53.75 | 54.31 | 222,109 | +0.03(+0.05%) |
Jul 07, 2017 | 53.53 | 54.38 | 53.50 | 54.28 | 155,839 | +0.91(+1.71%) |
Jul 06, 2017 | 53.34 | 54.07 | 53.21 | 53.37 | 211,571 | -0.38(-0.71%) |
Jul 05, 2017 | 53.99 | 54.02 | 53.20 | 53.75 | 125,998 | -0.23(-0.42%) |
Jul 03, 2017 | 53.74 | 54.28 | 53.47 | 53.98 | 114,018 | +0.44(+0.82%) |
Jun 30, 2017 | 53.42 | 53.85 | 53.20 | 53.54 | 159,500 | +0.30(+0.57%) |
Jun 29, 2017 | 54.42 | 54.42 | 52.95 | 53.24 | 182,021 | -0.89(-1.64%) |
Jun 28, 2017 | 53.33 | 54.16 | 52.82 | 54.13 | 183,851 | +1.25(+2.37%) |
Jun 27, 2017 | 53.32 | 53.55 | 52.63 | 52.88 | 268,393 | -0.45(-0.84%) |
Jun 26, 2017 | 53.72 | 53.99 | 52.76 | 53.32 | 201,364 | -0.35(-0.65%) |
Jun 23, 2017 | 53.06 | 53.78 | 52.63 | 53.67 | 588,405 | +0.67(+1.26%) |
Jun 22, 2017 | 52.63 | 53.05 | 52.52 | 53.00 | 239,181 | +0.46(+0.87%) |
Jun 21, 2017 | 53.81 | 53.90 | 52.50 | 52.55 | 250,889 | -1.16(-2.16%) |
Jun 20, 2017 | 54.39 | 54.51 | 53.39 | 53.71 | 234,775 | -0.76(-1.39%) |
Jun 19, 2017 | 53.93 | 54.59 | 53.93 | 54.47 | 179,634 | +0.60(+1.12%) |
Jun 16, 2017 | 53.67 | 54.19 | 53.59 | 53.86 | 520,373 | -0.24(-0.44%) |
Jun 15, 2017 | 53.10 | 54.19 | 53.07 | 54.10 | 201,391 | +0.34(+0.63%) |
Jun 14, 2017 | 54.07 | 54.07 | 53.38 | 53.76 | 228,648 | -0.27(-0.51%) |
Jun 13, 2017 | 54.45 | 54.77 | 53.91 | 54.04 | 231,944 | -0.27(-0.49%) |
Jun 12, 2017 | 54.82 | 54.93 | 53.85 | 54.30 | 182,801 | -0.50(-0.92%) |
Jun 09, 2017 | 54.89 | 55.57 | 54.49 | 54.81 | 394,197 | +0.28(+0.52%) |
Jun 08, 2017 | 53.20 | 54.69 | 53.06 | 54.52 | 241,374 | +1.48(+2.79%) |
Jun 07, 2017 | 52.58 | 53.08 | 52.43 | 53.04 | 427,327 | +0.48(+0.90%) |
Jun 06, 2017 | 52.56 | 52.93 | 52.09 | 52.56 | 214,912 | -0.36(-0.67%) |
Jun 05, 2017 | 53.23 | 53.30 | 52.54 | 52.92 | 303,736 | -0.48(-0.89%) |
Jun 02, 2017 | 52.46 | 53.97 | 52.35 | 53.40 | 359,076 | +0.94(+1.80%) |
Jun 01, 2017 | 52.12 | 52.56 | 51.66 | 52.46 | 320,938 | +0.69(+1.33%) |
May 31, 2017 | 51.54 | 51.98 | 50.95 | 51.77 | 200,244 | +0.23(+0.44%) |
May 30, 2017 | 51.34 | 51.92 | 51.07 | 51.54 | 200,347 | +0.05(+0.11%) |
May 26, 2017 | 51.23 | 51.57 | 51.10 | 51.49 | 169,925 | +0.05(+0.09%) |
May 25, 2017 | 51.28 | 51.59 | 51.02 | 51.44 | 179,198 | +0.39(+0.77%) |
May 24, 2017 | 50.78 | 51.54 | 50.65 | 51.05 | 208,333 | +0.32(+0.63%) |
May 23, 2017 | 50.07 | 50.73 | 49.59 | 50.73 | 188,010 | +0.83(+1.67%) |
May 22, 2017 | 49.98 | 50.98 | 49.57 | 49.89 | 217,657 | +0.18(+0.37%) |
May 19, 2017 | 49.46 | 50.27 | 49.44 | 49.71 | 623,635 | +0.49(+1.00%) |
May 18, 2017 | 49.83 | 49.89 | 49.21 | 49.22 | 216,403 | -0.64(-1.28%) |
May 17, 2017 | 50.82 | 50.40 | 49.69 | 49.86 | 364,962 | -0.96(-1.89%) |
May 16, 2017 | 50.64 | 50.84 | 50.12 | 50.82 | 279,931 | +0.20(+0.40%) |
May 15, 2017 | 50.62 | 51.17 | 50.24 | 50.61 | 267,860 | +0.36(+0.71%) |
May 12, 2017 | 50.61 | 51.03 | 49.86 | 50.26 | 199,678 | -0.57(-1.13%) |
May 11, 2017 | 50.61 | 51.11 | 50.19 | 50.83 | 250,300 | -0.15(-0.29%) |
May 10, 2017 | 50.93 | 51.11 | 50.60 | 50.98 | 302,387 | -0.10(-0.20%) |
May 09, 2017 | 50.99 | 51.28 | 50.66 | 51.08 | 310,732 | +0.35(+0.68%) |
May 08, 2017 | 50.47 | 50.87 | 50.42 | 50.73 | 229,761 | +0.30(+0.60%) |
May 05, 2017 | 50.18 | 50.86 | 49.90 | 50.43 | 354,840 | +0.55(+1.10%) |
May 04, 2017 | 49.67 | 50.60 | 49.42 | 49.88 | 332,649 | +0.38(+0.77%) |
May 03, 2017 | 49.45 | 49.73 | 48.81 | 49.50 | 501,535 | -0.47(-0.93%) |
May 02, 2017 | 50.84 | 51.09 | 49.66 | 49.97 | 259,114 | -0.78(-1.53%) |
May 01, 2017 | 50.68 | 50.80 | 49.57 | 50.74 | 307,761 | +0.58(+1.16%) |
Apr 28, 2017 | 50.19 | 51.56 | 49.63 | 50.16 | 476,848 | +1.57(+3.23%) |
Apr 27, 2017 | 48.27 | 49.10 | 48.27 | 48.59 | 228,749 | +0.18(+0.38%) |
Apr 26, 2017 | 47.96 | 48.65 | 47.59 | 48.41 | 221,777 | +0.36(+0.74%) |
Apr 25, 2017 | 47.54 | 48.22 | 47.46 | 48.05 | 216,718 | +0.88(+1.86%) |
Apr 24, 2017 | 47.95 | 48.42 | 46.84 | 47.17 | 312,454 | +0.25(+0.53%) |
Apr 21, 2017 | 46.78 | 47.22 | 46.65 | 46.93 | 174,063 | +0.16(+0.35%) |
Apr 20, 2017 | 46.11 | 46.86 | 45.81 | 46.76 | 134,548 | +0.93(+2.03%) |
Apr 19, 2017 | 46.02 | 46.30 | 45.71 | 45.83 | 122,977 | +0.06(+0.14%) |
Apr 18, 2017 | 45.36 | 45.82 | 45.16 | 45.77 | 128,154 | -0.05(-0.12%) |
Apr 17, 2017 | 45.19 | 45.86 | 45.08 | 45.82 | 111,367 | +0.82(+1.82%) |
Apr 13, 2017 | 45.38 | 45.88 | 44.99 | 45.00 | 160,037 | -0.54(-1.18%) |
Apr 12, 2017 | 46.48 | 46.48 | 45.39 | 45.54 | 156,029 | -1.19(-2.54%) |
Apr 11, 2017 | 46.35 | 46.80 | 45.99 | 46.73 | 454,120 | +0.28(+0.61%) |
Apr 10, 2017 | 46.57 | 46.97 | 46.07 | 46.44 | 90,243 | -0.14(-0.29%) |
Apr 07, 2017 | 46.63 | 46.84 | 45.89 | 46.58 | 272,681 | -0.06(-0.14%) |
Apr 06, 2017 | 45.91 | 46.92 | 45.86 | 46.65 | 178,809 | +0.64(+1.39%) |
Apr 05, 2017 | 46.95 | 47.13 | 45.85 | 46.01 | 376,305 | -0.53(-1.14%) |
Apr 04, 2017 | 45.87 | 46.88 | 45.87 | 46.54 | 350,946 | +0.91(+2.00%) |
Apr 03, 2017 | 47.00 | 47.04 | 45.25 | 45.62 | 251,958 | -1.22(-2.61%) |
Mar 31, 2017 | 46.51 | 47.04 | 46.22 | 46.85 | 221,194 | +0.26(+0.55%) |
Mar 30, 2017 | 46.00 | 46.73 | 46.00 | 46.59 | 129,922 | +0.61(+1.33%) |
Mar 29, 2017 | 45.71 | 46.17 | 45.50 | 45.98 | 75,373 | +0.09(+0.20%) |
Mar 28, 2017 | 45.03 | 46.11 | 44.68 | 45.89 | 156,587 | +0.62(+1.37%) |
Mar 27, 2017 | 44.84 | 45.45 | 43.99 | 45.27 | 148,497 | -0.12(-0.26%) |
Mar 24, 2017 | 46.13 | 46.30 | 45.08 | 45.39 | 193,120 | -0.51(-1.11%) |
Mar 23, 2017 | 45.06 | 46.19 | 44.81 | 45.90 | 180,185 | +0.95(+2.11%) |
Mar 22, 2017 | 45.07 | 45.16 | 44.38 | 44.95 | 171,877 | -0.29(-0.65%) |
Mar 21, 2017 | 46.65 | 46.91 | 45.21 | 45.24 | 218,931 | -1.10(-2.38%) |
Mar 20, 2017 | 46.61 | 46.61 | 46.10 | 46.34 | 141,482 | -0.20(-0.43%) |
Mar 17, 2017 | 46.19 | 46.67 | 46.01 | 46.55 | 401,679 | +0.17(+0.37%) |
Mar 16, 2017 | 46.70 | 46.94 | 46.20 | 46.37 | 165,641 | -0.17(-0.37%) |
Mar 15, 2017 | 45.51 | 46.75 | 45.51 | 46.55 | 186,185 | +1.21(+2.68%) |
Mar 14, 2017 | 44.84 | 45.57 | 44.77 | 45.33 | 154,434 | +0.11(+0.24%) |
Mar 13, 2017 | 45.51 | 44.65 | 45.22 | 106,029 | +0.16(+0.36%) | |
Mar 10, 2017 | 45.21 | 45.36 | 44.57 | 45.06 | 124,530 | +0.26(+0.59%) |
Mar 09, 2017 | 45.37 | 45.60 | 44.74 | 44.79 | 165,324 | -0.62(-1.37%) |
Mar 08, 2017 | 46.07 | 46.21 | 45.37 | 45.41 | 89,969 | -0.48(-1.05%) |
Mar 07, 2017 | 45.97 | 46.32 | 45.71 | 45.90 | 109,602 | -0.20(-0.44%) |
Mar 06, 2017 | 45.72 | 46.27 | 44.68 | 46.10 | 109,846 | -0.01(-0.02%) |
Mar 03, 2017 | 46.30 | 46.40 | 45.66 | 46.11 | 141,059 | -0.27(-0.59%) |
Mar 02, 2017 | 47.27 | 47.39 | 46.28 | 46.38 | 120,555 | -0.95(-2.00%) |
Mar 01, 2017 | 46.53 | 47.42 | 46.53 | 47.33 | 201,849 | +1.61(+3.51%) |
Feb 28, 2017 | 46.53 | 46.60 | 45.60 | 45.72 | 257,517 | -0.80(-1.73%) |
Feb 27, 2017 | 45.95 | 46.56 | 45.71 | 46.53 | 210,768 | +0.66(+1.43%) |
Feb 24, 2017 | 45.63 | 46.10 | 45.52 | 45.87 | 146,022 | +0.01(+0.02%) |
Feb 23, 2017 | 46.07 | 46.19 | 45.35 | 45.86 | 195,733 | -0.13(-0.28%) |
Feb 22, 2017 | 45.41 | 46.02 | 44.96 | 45.99 | 150,508 | +0.27(+0.60%) |
Feb 21, 2017 | 46.02 | 46.40 | 45.54 | 45.71 | 304,211 | -0.02(-0.04%) |
Feb 17, 2017 | 45.73 | 45.73 | 45.73 | 0 | +1.78(+4.06%) | |
Feb 16, 2017 | 44.30 | 44.30 | 43.56 | 43.95 | 303,652 | -0.34(-0.76%) |
Feb 15, 2017 | 44.11 | 44.47 | 43.91 | 44.29 | 187,984 | +0.13(+0.29%) |
Feb 14, 2017 | 44.31 | 44.38 | 43.86 | 44.16 | 157,503 | -0.36(-0.82%) |
Feb 13, 2017 | 44.62 | 44.96 | 44.35 | 44.52 | 82,722 | +0.31(+0.70%) |
Feb 10, 2017 | 43.99 | 44.40 | 43.58 | 44.21 | 108,090 | +0.56(+1.27%) |
Feb 09, 2017 | 42.87 | 43.85 | 42.77 | 43.66 | 281,085 | +0.85(+1.98%) |
Feb 08, 2017 | 43.29 | 43.29 | 42.54 | 42.81 | 183,348 | -0.63(-1.45%) |
Feb 07, 2017 | 43.48 | 43.67 | 43.11 | 43.44 | 205,138 | +0.19(+0.44%) |
Feb 06, 2017 | 43.33 | 43.40 | 42.66 | 43.25 | 161,249 | -0.28(-0.65%) |
Feb 03, 2017 | 43.32 | 43.67 | 43.00 | 43.53 | 184,536 | +0.40(+0.93%) |
Feb 02, 2017 | 43.72 | 43.72 | 42.93 | 43.13 | 162,851 | -0.76(-1.72%) |
Feb 01, 2017 | 43.97 | 44.40 | 43.67 | 43.89 | 178,633 | +0.08(+0.19%) |
Jan 31, 2017 | 44.04 | 44.15 | 43.27 | 43.80 | 205,223 | -0.40(-0.91%) |
Jan 30, 2017 | 44.12 | 44.52 | 43.44 | 44.20 | 331,936 | -0.33(-0.74%) |
Jan 27, 2017 | 44.50 | 44.56 | 43.91 | 44.53 | 201,041 | +0.17(+0.39%) |
Jan 26, 2017 | 44.00 | 44.55 | 43.91 | 44.36 | 214,390 | +0.30(+0.68%) |
Jan 25, 2017 | 43.40 | 44.16 | 43.20 | 44.06 | 256,364 | +1.08(+2.52%) |
Jan 24, 2017 | 41.81 | 43.16 | 41.66 | 42.98 | 175,521 | +1.25(+2.99%) |
Jan 23, 2017 | 41.88 | 42.09 | 41.38 | 41.73 | 253,373 | -0.31(-0.74%) |
Jan 20, 2017 | 42.24 | 42.63 | 41.95 | 42.04 | 154,551 | -0.20(-0.47%) |
Jan 19, 2017 | 42.82 | 42.82 | 41.85 | 42.24 | 173,583 | -0.49(-1.15%) |
Jan 18, 2017 | 42.61 | 42.97 | 42.52 | 42.73 | 186,993 | +0.18(+0.43%) |
Jan 17, 2017 | 43.19 | 43.19 | 42.47 | 42.55 | 115,629 | -0.86(-1.99%) |
Jan 13, 2017 | 43.41 | 43.41 | 43.41 | 0 | +0.88(+2.08%) | |
Jan 12, 2017 | 43.24 | 43.24 | 41.80 | 42.53 | 141,698 | -0.92(-2.12%) |
Jan 11, 2017 | 43.12 | 43.50 | 42.66 | 43.45 | 168,549 | +0.36(+0.84%) |
Jan 10, 2017 | 42.47 | 43.13 | 42.46 | 43.08 | 160,109 | +0.59(+1.39%) |
Jan 09, 2017 | 43.07 | 43.08 | 42.28 | 42.49 | 189,341 | -0.89(-2.06%) |
Jan 06, 2017 | 43.35 | 43.62 | 42.88 | 43.38 | 236,463 | +0.30(+0.70%) |
Jan 05, 2017 | 43.95 | 43.96 | 42.69 | 43.08 | 203,260 | -0.94(-2.13%) |
Jan 04, 2017 | 43.79 | 44.14 | 43.59 | 44.02 | 225,883 | +0.34(+0.77%) |
Jan 03, 2017 | 43.86 | 43.90 | 43.18 | 43.69 | 144,031 | +0.53(+1.22%) |
Dec 30, 2016 | 43.16 | 43.16 | 43.16 | 0 | -0.15(-0.36%) | |
Dec 29, 2016 | 43.36 | 43.59 | 42.95 | 43.31 | 125,043 | +0.05(+0.13%) |
Dec 28, 2016 | 44.07 | 44.07 | 43.16 | 43.26 | 98,748 | -0.63(-1.43%) |
Dec 27, 2016 | 43.69 | 43.98 | 43.54 | 43.89 | 107,686 | +0.23(+0.52%) |
Dec 23, 2016 | 43.66 | 43.66 | 43.66 | 0 | +0.47(+1.10%) | |
Dec 22, 2016 | 44.17 | 44.29 | 42.88 | 43.18 | 576,440 | -1.16(-2.63%) |
Dec 21, 2016 | 44.73 | 44.78 | 44.31 | 44.35 | 184,538 | -0.38(-0.85%) |
Dec 20, 2016 | 44.96 | 45.41 | 44.30 | 44.73 | 288,595 | -0.15(-0.34%) |
Dec 19, 2016 | 44.40 | 45.21 | 43.36 | 44.89 | 284,032 | +0.47(+1.07%) |
Dec 16, 2016 | 44.65 | 44.92 | 44.20 | 44.41 | 615,448 | +0.05(+0.12%) |
Dec 15, 2016 | 43.55 | 44.63 | 43.41 | 44.36 | 239,346 | +0.90(+2.07%) |
Dec 14, 2016 | 43.20 | 43.73 | 43.06 | 43.46 | 284,781 | +0.03(+0.06%) |
Dec 13, 2016 | 43.72 | 43.80 | 42.92 | 43.43 | 161,590 | -0.06(-0.15%) |
Dec 12, 2016 | 43.66 | 44.45 | 43.23 | 43.49 | 127,938 | -0.25(-0.56%) |
Dec 09, 2016 | 44.46 | 44.46 | 43.56 | 43.74 | 306,545 | -0.58(-1.31%) |
Dec 08, 2016 | 44.28 | 44.74 | 43.69 | 44.32 | 276,286 | +0.18(+0.41%) |
Dec 07, 2016 | 43.37 | 44.33 | 43.08 | 44.14 | 197,119 | +0.85(+1.96%) |
Dec 06, 2016 | 42.98 | 43.45 | 42.48 | 43.29 | 203,619 | +0.27(+0.63%) |
Dec 05, 2016 | 43.08 | 43.23 | 42.64 | 43.02 | 159,157 | +0.41(+0.96%) |
Dec 02, 2016 | 42.55 | 43.04 | 42.35 | 42.61 | 139,217 | +0.01(+0.02%) |
Dec 01, 2016 | 42.25 | 42.80 | 41.93 | 42.60 | 199,977 | +0.56(+1.32%) |
Nov 30, 2016 | 42.37 | 42.64 | 41.85 | 42.05 | 171,421 | -0.11(-0.26%) |
Nov 29, 2016 | 42.30 | 42.60 | 42.07 | 42.16 | 144,469 | -0.26(-0.62%) |
Nov 28, 2016 | 42.57 | 42.63 | 41.75 | 42.42 | 157,866 | -0.33(-0.77%) |
Nov 25, 2016 | 42.68 | 42.75 | 42.33 | 42.75 | 86,349 | +0.14(+0.32%) |
Nov 23, 2016 | 42.61 | 42.61 | 42.61 | 0 | +0.53(+1.25%) | |
Nov 22, 2016 | 41.75 | 42.11 | 41.18 | 42.08 | 350,580 | +0.56(+1.36%) |
Nov 21, 2016 | 40.85 | 41.56 | 40.85 | 41.52 | 231,449 | +0.76(+1.88%) |
Nov 18, 2016 | 39.92 | 40.82 | 39.90 | 40.75 | 295,767 | +0.93(+2.35%) |
Nov 17, 2016 | 40.06 | 40.42 | 39.68 | 39.82 | 180,090 | -0.24(-0.59%) |
Nov 16, 2016 | 40.07 | 40.22 | 39.25 | 40.06 | 175,781 | -0.04(-0.09%) |
Nov 15, 2016 | 39.97 | 40.16 | 39.36 | 40.09 | 150,998 | -0.01(-0.02%) |
Nov 14, 2016 | 39.86 | 40.17 | 39.54 | 40.10 | 192,675 | +0.65(+1.66%) |
Nov 11, 2016 | 38.77 | 39.84 | 38.49 | 39.45 | 350,884 | +0.60(+1.54%) |
Nov 10, 2016 | 38.12 | 39.01 | 37.61 | 38.85 | 334,231 | +1.35(+3.61%) |
Nov 09, 2016 | 36.16 | 37.51 | 36.16 | 37.50 | 329,967 | +0.94(+2.58%) |
Nov 08, 2016 | 36.32 | 36.76 | 36.23 | 36.55 | 188,200 | +0.12(+0.32%) |
Nov 07, 2016 | 36.25 | 36.55 | 36.19 | 36.44 | 189,455 | +1.00(+2.82%) |
Nov 04, 2016 | 35.14 | 35.74 | 34.91 | 35.44 | 223,605 | +0.33(+0.93%) |
Nov 03, 2016 | 34.72 | 35.36 | 34.62 | 35.11 | 209,925 | +0.57(+1.66%) |
Nov 02, 2016 | 34.83 | 35.14 | 34.44 | 34.54 | 314,478 | -0.20(-0.57%) |
Nov 01, 2016 | 36.25 | 36.25 | 34.51 | 34.74 | 335,666 | -1.42(-3.92%) |
Oct 31, 2016 | 36.63 | 36.90 | 36.12 | 36.15 | 206,860 | -0.47(-1.29%) |
Oct 28, 2016 | 37.52 | 37.63 | 36.06 | 36.63 | 251,612 | +0.92(+2.57%) |
Oct 27, 2016 | 36.01 | 36.01 | 35.40 | 35.71 | 130,184 | -0.19(-0.53%) |
Oct 26, 2016 | 35.67 | 36.15 | 35.67 | 35.90 | 135,838 | +0.09(+0.25%) |
Oct 25, 2016 | 35.77 | 35.94 | 35.36 | 35.81 | 113,340 | +0.10(+0.28%) |
Oct 24, 2016 | 35.78 | 36.41 | 35.59 | 35.71 | 127,509 | +0.29(+0.82%) |
Oct 21, 2016 | 35.26 | 35.56 | 35.06 | 35.42 | 110,782 | -0.25(-0.71%) |
Oct 20, 2016 | 35.98 | 36.10 | 35.57 | 35.67 | 114,677 | -0.45(-1.26%) |
Oct 19, 2016 | 35.67 | 36.49 | 35.46 | 36.13 | 128,996 | +0.54(+1.50%) |
Oct 18, 2016 | 35.68 | 35.85 | 35.44 | 35.59 | 169,941 | +0.32(+0.90%) |
Oct 17, 2016 | 35.21 | 35.33 | 35.07 | 35.27 | 90,550 | -0.04(-0.10%) |
Oct 14, 2016 | 35.23 | 35.76 | 35.18 | 35.31 | 147,416 | +0.25(+0.70%) |
Oct 13, 2016 | 34.97 | 35.36 | 34.37 | 35.06 | 170,286 | -0.24(-0.67%) |
Oct 12, 2016 | 35.65 | 35.97 | 35.28 | 35.30 | 259,997 | -0.21(-0.59%) |
Oct 11, 2016 | 35.77 | 35.77 | 35.20 | 35.51 | 147,669 | -0.41(-1.14%) |
Oct 10, 2016 | 35.65 | 36.21 | 35.65 | 35.92 | 191,009 | +0.36(+1.02%) |
Oct 07, 2016 | 36.62 | 36.62 | 35.53 | 35.55 | 184,017 | -1.15(-3.14%) |
Oct 06, 2016 | 36.49 | 36.76 | 36.24 | 36.71 | 153,853 | +0.18(+0.50%) |
Oct 05, 2016 | 36.25 | 36.98 | 36.17 | 36.53 | 103,042 | +0.44(+1.23%) |
Oct 04, 2016 | 36.38 | 36.61 | 35.92 | 36.08 | 156,271 | -0.25(-0.70%) |
Oct 03, 2016 | 36.58 | 36.67 | 36.16 | 36.34 | 240,934 | -0.46(-1.26%) |
Sep 30, 2016 | 36.36 | 37.02 | 36.27 | 36.80 | 177,627 | +0.60(+1.65%) |
Sep 29, 2016 | 36.91 | 36.91 | 36.18 | 36.20 | 175,401 | -0.69(-1.87%) |
Sep 28, 2016 | 36.31 | 36.89 | 36.20 | 36.89 | 172,448 | +0.60(+1.65%) |
Sep 27, 2016 | 35.85 | 36.36 | 35.71 | 36.29 | 132,196 | +0.36(+1.01%) |
Sep 26, 2016 | 35.95 | 36.36 | 35.77 | 35.93 | 145,510 | -0.23(-0.63%) |
Sep 23, 2016 | 36.65 | 36.65 | 36.06 | 36.15 | 174,836 | -0.54(-1.46%) |
Sep 22, 2016 | 36.20 | 36.71 | 36.01 | 36.69 | 245,564 | +0.86(+2.41%) |
Sep 21, 2016 | 35.64 | 35.90 | 35.51 | 35.83 | 229,117 | +0.46(+1.31%) |
Sep 20, 2016 | 35.66 | 35.89 | 35.29 | 35.36 | 108,425 | -0.07(-0.20%) |
Sep 19, 2016 | 35.32 | 35.66 | 35.17 | 35.44 | 136,733 | +0.42(+1.19%) |
Sep 16, 2016 | 35.49 | 35.57 | 34.97 | 35.02 | 329,403 | -0.56(-1.58%) |
Sep 15, 2016 | 35.16 | 35.70 | 35.08 | 35.58 | 150,075 | +0.42(+1.19%) |
Sep 14, 2016 | 35.38 | 35.68 | 35.13 | 35.16 | 197,677 | -0.21(-0.59%) |
Sep 13, 2016 | 35.86 | 36.27 | 35.32 | 35.37 | 179,424 | -0.91(-2.50%) |
Sep 12, 2016 | 35.59 | 36.36 | 35.46 | 36.28 | 195,129 | +0.37(+1.04%) |
Sep 09, 2016 | 36.70 | 36.87 | 35.89 | 35.91 | 177,038 | -1.08(-2.92%) |
Sep 08, 2016 | 37.19 | 37.21 | 36.93 | 36.99 | 147,829 | -0.25(-0.68%) |
Sep 07, 2016 | 37.00 | 37.35 | 36.82 | 37.24 | 231,826 | +0.24(+0.66%) |
Sep 06, 2016 | 37.75 | 37.77 | 36.98 | 37.00 | 238,284 | -0.73(-1.95%) |
Sep 02, 2016 | 37.51 | 37.73 | 37.73 | 37.73 | 286,289 | +0.44(+1.17%) |
Sep 01, 2016 | 37.63 | 37.66 | 36.94 | 37.30 | 197,225 | -0.22(-0.58%) |
Aug 31, 2016 | 37.41 | 37.62 | 37.09 | 37.51 | 148,365 | +0.02(+0.05%) |
Aug 30, 2016 | 37.46 | 37.79 | 37.32 | 37.50 | 160,163 | -0.15(-0.41%) |
Aug 29, 2016 | 37.64 | 37.92 | 37.38 | 37.65 | 159,207 | +0.15(+0.41%) |
Aug 26, 2016 | 37.61 | 37.99 | 37.23 | 37.50 | 167,025 | -0.02(-0.05%) |
Aug 25, 2016 | 37.22 | 37.60 | 37.20 | 37.51 | 137,197 | +0.16(+0.44%) |
Aug 24, 2016 | 37.57 | 37.61 | 37.24 | 37.35 | 124,361 | -0.21(-0.56%) |
Aug 23, 2016 | 37.58 | 37.61 | 37.37 | 37.56 | 135,660 | +0.26(+0.71%) |
Aug 22, 2016 | 37.36 | 37.51 | 37.03 | 37.30 | 201,471 | -0.24(-0.65%) |
Aug 19, 2016 | 37.07 | 37.70 | 36.68 | 37.54 | 291,933 | +0.45(+1.22%) |
Aug 18, 2016 | 36.82 | 37.22 | 36.66 | 37.09 | 210,881 | +0.24(+0.66%) |
Aug 17, 2016 | 36.55 | 36.98 | 36.05 | 36.84 | 177,185 | +0.34(+0.94%) |
Aug 16, 2016 | 36.66 | 36.69 | 36.27 | 36.50 | 137,838 | -0.23(-0.62%) |
Aug 15, 2016 | 36.54 | 36.86 | 36.54 | 36.73 | 193,931 | +0.21(+0.57%) |
Aug 12, 2016 | 36.59 | 36.67 | 36.20 | 36.52 | 132,102 | -0.18(-0.49%) |
Aug 11, 2016 | 36.64 | 37.30 | 36.41 | 36.70 | 267,590 | +0.25(+0.69%) |
Aug 10, 2016 | 36.50 | 36.62 | 36.17 | 36.45 | 165,803 | +0.01(+0.02%) |
Aug 09, 2016 | 35.74 | 36.44 | 35.74 | 36.44 | 521,943 | +0.32(+0.88%) |
Aug 08, 2016 | 36.24 | 36.45 | 36.10 | 36.12 | 215,634 | -0.11(-0.30%) |
Aug 05, 2016 | 35.91 | 36.38 | 35.84 | 36.23 | 190,917 | +0.53(+1.50%) |
Aug 04, 2016 | 35.72 | 35.92 | 35.57 | 35.70 | 208,308 | +0.03(+0.08%) |
Aug 03, 2016 | 35.26 | 35.80 | 35.14 | 35.67 | 336,382 | +0.39(+1.10%) |
Aug 02, 2016 | 35.24 | 35.63 | 35.19 | 35.28 | 394,636 | +0.07(+0.21%) |