Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 41.98 | 42.02 | 41.58 | 41.59 | 466,052 | -0.33(-0.79%) |
Jul 28, 2017 | 42.05 | 42.32 | 41.83 | 41.92 | 395,643 | -0.30(-0.71%) |
Jul 27, 2017 | 42.64 | 42.89 | 41.55 | 42.22 | 551,151 | -0.31(-0.73%) |
Jul 26, 2017 | 42.81 | 42.98 | 42.25 | 42.53 | 348,086 | -0.30(-0.70%) |
Jul 25, 2017 | 42.63 | 42.93 | 42.47 | 42.83 | 1,054,565 | +0.33(+0.78%) |
Jul 24, 2017 | 42.06 | 42.57 | 41.83 | 42.50 | 890,069 | +0.53(+1.26%) |
Jul 21, 2017 | 41.59 | 42.15 | 41.23 | 41.97 | 549,404 | +0.17(+0.41%) |
Jul 20, 2017 | 41.90 | 41.99 | 41.66 | 41.80 | 569,978 | -0.14(-0.33%) |
Jul 19, 2017 | 41.75 | 42.19 | 41.73 | 41.94 | 1,064,156 | +0.24(+0.58%) |
Jul 18, 2017 | 41.72 | 42.02 | 41.52 | 41.70 | 970,715 | -0.25(-0.60%) |
Jul 17, 2017 | 41.66 | 42.08 | 41.40 | 41.95 | 1,480,911 | +0.34(+0.82%) |
Jul 14, 2017 | 41.23 | 41.73 | 41.15 | 41.61 | 779,398 | +0.29(+0.70%) |
Jul 13, 2017 | 40.93 | 41.46 | 40.74 | 41.32 | 961,686 | +0.37(+0.90%) |
Jul 12, 2017 | 40.64 | 40.96 | 40.64 | 40.95 | 921,487 | +0.61(+1.51%) |
Jul 11, 2017 | 40.46 | 40.48 | 39.94 | 40.34 | 1,477,211 | -0.15(-0.37%) |
Jul 10, 2017 | 39.94 | 40.62 | 39.67 | 40.49 | 1,543,757 | +0.42(+1.05%) |
Jul 07, 2017 | 38.88 | 40.09 | 38.77 | 40.07 | 1,653,500 | +1.38(+3.57%) |
Jul 06, 2017 | 39.02 | 39.18 | 38.51 | 38.69 | 1,678,076 | -0.46(-1.17%) |
Jul 05, 2017 | 38.69 | 39.29 | 38.60 | 39.15 | 1,188,517 | +0.44(+1.14%) |
Jul 03, 2017 | 39.10 | 39.30 | 38.69 | 38.71 | 669,942 | -0.22(-0.57%) |
Jun 30, 2017 | 38.56 | 39.10 | 38.49 | 38.93 | 1,799,322 | +0.33(+0.85%) |
Jun 29, 2017 | 39.05 | 39.06 | 37.90 | 38.60 | 2,745,920 | -0.36(-0.92%) |
Jun 28, 2017 | 38.60 | 39.08 | 38.51 | 38.96 | 2,516,787 | +0.63(+1.64%) |
Jun 27, 2017 | 38.15 | 38.63 | 37.96 | 38.33 | 1,697,796 | +0.16(+0.42%) |
Jun 26, 2017 | 38.33 | 38.59 | 38.02 | 38.17 | 904,686 | -0.11(-0.29%) |
Jun 23, 2017 | 38.10 | 38.68 | 38.06 | 38.28 | 2,239,920 | +0.18(+0.47%) |
Jun 22, 2017 | 37.81 | 38.21 | 37.52 | 38.10 | 1,545,583 | +0.25(+0.66%) |
Jun 21, 2017 | 37.96 | 38.10 | 37.73 | 37.85 | 1,183,179 | -0.10(-0.26%) |
Jun 20, 2017 | 37.91 | 38.03 | 37.62 | 37.95 | 1,334,151 | -0.04(-0.11%) |
Jun 19, 2017 | 38.10 | 38.40 | 37.71 | 37.99 | 1,133,151 | +0.01(+0.03%) |
Jun 16, 2017 | 37.90 | 38.46 | 37.31 | 37.98 | 3,014,568 | +1.45(+3.97%) |
Jun 15, 2017 | 36.09 | 36.68 | 35.62 | 36.53 | 1,401,605 | +0.19(+0.52%) |
Jun 14, 2017 | 36.86 | 36.95 | 35.98 | 36.34 | 865,541 | -0.26(-0.71%) |
Jun 13, 2017 | 37.26 | 37.26 | 36.37 | 36.60 | 1,096,773 | -0.40(-1.08%) |
Jun 12, 2017 | 37.59 | 37.60 | 36.26 | 37.00 | 1,294,451 | -0.64(-1.70%) |
Jun 09, 2017 | 38.29 | 38.55 | 37.08 | 37.64 | 1,509,095 | -0.66(-1.72%) |
Jun 08, 2017 | 38.43 | 38.97 | 37.82 | 38.30 | 1,446,520 | -0.32(-0.83%) |
Jun 07, 2017 | 41.85 | 41.99 | 38.13 | 38.62 | 3,193,176 | -1.63(-4.05%) |
Jun 06, 2017 | 39.93 | 40.75 | 39.66 | 40.25 | 1,959,632 | +0.33(+0.83%) |
Jun 05, 2017 | 39.70 | 40.12 | 39.65 | 39.92 | 727,245 | +0.16(+0.40%) |
Jun 02, 2017 | 39.33 | 39.95 | 39.21 | 39.76 | 1,473,354 | +0.68(+1.74%) |
Jun 01, 2017 | 39.00 | 39.22 | 38.77 | 39.08 | 1,284,778 | +0.44(+1.14%) |
May 31, 2017 | 39.09 | 39.14 | 38.29 | 38.64 | 781,924 | -0.46(-1.18%) |
May 30, 2017 | 38.55 | 39.29 | 38.50 | 39.10 | 789,606 | +0.74(+1.93%) |
May 26, 2017 | 38.17 | 38.56 | 37.99 | 38.36 | 491,626 | +0.12(+0.31%) |
May 25, 2017 | 38.20 | 38.40 | 38.01 | 38.24 | 424,273 | +0.17(+0.45%) |
May 24, 2017 | 37.61 | 38.11 | 37.55 | 38.07 | 732,174 | +0.51(+1.36%) |
May 23, 2017 | 37.76 | 37.84 | 37.41 | 37.56 | 362,541 | -0.08(-0.21%) |
May 22, 2017 | 37.60 | 37.74 | 37.23 | 37.64 | 813,547 | +0.15(+0.40%) |
May 19, 2017 | 37.49 | 37.93 | 37.46 | 37.49 | 764,216 | +0.04(+0.11%) |
May 18, 2017 | 37.65 | 37.65 | 37.10 | 37.45 | 830,525 | -0.39(-1.03%) |
May 17, 2017 | 39.08 | 38.93 | 37.76 | 37.84 | 1,068,461 | -1.24(-3.17%) |
May 16, 2017 | 39.30 | 39.30 | 38.87 | 39.08 | 523,190 | -0.15(-0.38%) |
May 15, 2017 | 38.98 | 39.49 | 38.95 | 39.23 | 478,931 | +0.25(+0.64%) |
May 12, 2017 | 39.00 | 39.01 | 38.72 | 38.98 | 440,215 | -0.10(-0.26%) |
May 11, 2017 | 38.96 | 39.08 | 38.59 | 39.08 | 399,674 | -0.13(-0.33%) |
May 10, 2017 | 38.98 | 39.30 | 38.91 | 39.21 | 501,024 | +0.08(+0.20%) |
May 09, 2017 | 39.02 | 39.30 | 38.91 | 39.13 | 523,628 | +0.09(+0.23%) |
May 08, 2017 | 38.95 | 39.29 | 38.65 | 39.04 | 638,425 | +0.12(+0.31%) |
May 05, 2017 | 38.50 | 38.92 | 38.34 | 38.92 | 731,444 | +0.47(+1.22%) |
May 04, 2017 | 38.28 | 38.58 | 38.23 | 38.45 | 634,909 | +0.31(+0.81%) |
May 03, 2017 | 37.69 | 38.29 | 37.43 | 38.14 | 985,820 | +0.26(+0.69%) |
May 02, 2017 | 37.84 | 38.09 | 37.61 | 37.88 | 643,360 | +0.11(+0.29%) |
May 01, 2017 | 37.55 | 37.85 | 37.45 | 37.77 | 415,839 | +0.34(+0.91%) |
Apr 28, 2017 | 38.04 | 38.10 | 37.36 | 37.43 | 988,281 | -0.55(-1.45%) |
Apr 27, 2017 | 37.93 | 38.16 | 37.75 | 37.98 | 609,317 | +0.13(+0.34%) |
Apr 26, 2017 | 37.72 | 38.14 | 37.66 | 37.85 | 624,020 | +0.10(+0.26%) |
Apr 25, 2017 | 37.30 | 37.87 | 37.14 | 37.75 | 693,682 | +0.74(+2.00%) |
Apr 24, 2017 | 36.43 | 37.03 | 36.21 | 37.01 | 1,303,388 | +1.13(+3.15%) |
Apr 21, 2017 | 36.62 | 36.66 | 35.87 | 35.88 | 627,543 | -0.82(-2.23%) |
Apr 20, 2017 | 36.81 | 36.87 | 36.24 | 36.70 | 832,142 | +0.08(+0.22%) |
Apr 19, 2017 | 36.35 | 36.63 | 35.98 | 36.62 | 931,828 | +0.85(+2.38%) |
Apr 18, 2017 | 35.85 | 35.99 | 35.52 | 35.77 | 742,171 | -0.18(-0.50%) |
Apr 17, 2017 | 35.57 | 35.99 | 35.33 | 35.95 | 639,154 | +0.65(+1.84%) |
Apr 13, 2017 | 35.37 | 35.79 | 35.05 | 35.30 | 778,263 | -0.08(-0.23%) |
Apr 12, 2017 | 35.98 | 35.98 | 35.34 | 35.38 | 850,073 | -0.41(-1.15%) |
Apr 11, 2017 | 35.60 | 35.81 | 35.25 | 35.79 | 794,763 | +0.10(+0.28%) |
Apr 10, 2017 | 35.98 | 36.15 | 35.66 | 35.69 | 717,578 | -0.25(-0.70%) |
Apr 07, 2017 | 36.23 | 36.46 | 35.76 | 35.94 | 736,024 | -0.50(-1.37%) |
Apr 06, 2017 | 36.52 | 36.75 | 36.15 | 36.44 | 617,545 | +0.18(+0.50%) |
Apr 05, 2017 | 36.96 | 37.30 | 36.11 | 36.26 | 1,506,844 | +0.02(+0.06%) |
Apr 04, 2017 | 36.13 | 36.68 | 36.05 | 36.24 | 1,113,211 | +0.04(+0.11%) |
Apr 03, 2017 | 36.24 | 36.49 | 35.91 | 36.20 | 836,035 | +0.06(+0.17%) |
Mar 31, 2017 | 36.60 | 36.62 | 36.12 | 36.14 | 1,044,724 | -0.45(-1.23%) |
Mar 30, 2017 | 36.50 | 36.94 | 36.49 | 36.59 | 587,751 | +0.22(+0.60%) |
Mar 29, 2017 | 36.68 | 36.68 | 36.34 | 36.37 | 777,123 | -0.35(-0.95%) |
Mar 28, 2017 | 36.44 | 36.97 | 36.31 | 36.72 | 647,428 | +0.20(+0.55%) |
Mar 27, 2017 | 36.19 | 36.59 | 36.02 | 36.52 | 989,697 | -0.29(-0.79%) |
Mar 24, 2017 | 37.20 | 37.35 | 36.66 | 36.81 | 1,016,072 | -0.39(-1.05%) |
Mar 23, 2017 | 35.51 | 37.50 | 35.50 | 37.20 | 9,991,370 | +1.03(+2.85%) |
Mar 22, 2017 | 36.45 | 36.56 | 35.90 | 36.17 | 962,004 | -0.44(-1.20%) |
Mar 21, 2017 | 38.70 | 38.88 | 36.55 | 36.61 | 1,103,701 | -2.14(-5.52%) |
Mar 20, 2017 | 39.11 | 39.11 | 38.70 | 38.75 | 682,164 | -0.27(-0.69%) |
Mar 17, 2017 | 39.19 | 39.24 | 38.80 | 39.02 | 1,244,888 | -0.10(-0.26%) |
Mar 16, 2017 | 39.09 | 39.36 | 38.98 | 39.12 | 404,502 | +0.06(+0.15%) |
Mar 15, 2017 | 38.46 | 39.15 | 38.30 | 39.06 | 642,659 | +0.76(+1.98%) |
Mar 14, 2017 | 38.24 | 38.39 | 38.05 | 38.30 | 411,687 | -0.14(-0.36%) |
Mar 13, 2017 | 38.79 | 38.91 | 38.35 | 38.44 | 505,673 | -0.42(-1.08%) |
Mar 10, 2017 | 38.28 | 38.94 | 38.16 | 38.86 | 781,090 | +0.84(+2.21%) |
Mar 09, 2017 | 37.82 | 38.07 | 37.78 | 38.02 | 361,998 | +0.12(+0.32%) |
Mar 08, 2017 | 37.97 | 38.14 | 37.85 | 37.90 | 360,888 | +0.00(+0.00%) |
Mar 07, 2017 | 37.86 | 38.27 | 37.72 | 37.90 | 519,727 | -0.03(-0.08%) |
Mar 06, 2017 | 37.91 | 38.16 | 37.84 | 37.93 | 829,637 | -0.35(-0.91%) |
Mar 03, 2017 | 37.86 | 38.37 | 37.78 | 38.28 | 623,517 | +0.36(+0.95%) |
Mar 02, 2017 | 37.95 | 38.17 | 37.72 | 37.92 | 647,537 | -0.11(-0.29%) |
Mar 01, 2017 | 37.97 | 38.09 | 37.54 | 38.03 | 1,136,656 | +0.43(+1.14%) |
Feb 28, 2017 | 37.47 | 37.70 | 37.16 | 37.60 | 905,819 | -0.01(-0.03%) |
Feb 27, 2017 | 37.52 | 37.74 | 37.37 | 37.61 | 462,136 | +0.06(+0.16%) |
Feb 24, 2017 | 37.35 | 37.76 | 37.30 | 37.55 | 626,374 | -0.21(-0.56%) |
Feb 23, 2017 | 38.17 | 38.20 | 37.17 | 37.76 | 463,694 | -0.36(-0.94%) |
Feb 22, 2017 | 37.94 | 38.15 | 37.84 | 38.12 | 480,120 | +0.08(+0.21%) |
Feb 21, 2017 | 37.83 | 38.18 | 37.73 | 38.04 | 582,640 | +0.12(+0.32%) |
Feb 17, 2017 | 37.92 | 37.92 | 37.92 | 0 | -0.30(-0.78%) | |
Feb 16, 2017 | 38.15 | 38.47 | 37.84 | 38.22 | 831,177 | +0.12(+0.31%) |
Feb 15, 2017 | 37.30 | 38.34 | 37.27 | 38.10 | 960,939 | +0.65(+1.74%) |
Feb 14, 2017 | 37.23 | 37.60 | 37.05 | 37.45 | 512,556 | +0.03(+0.08%) |
Feb 13, 2017 | 37.72 | 37.84 | 37.42 | 37.42 | 404,338 | -0.21(-0.56%) |
Feb 10, 2017 | 37.09 | 37.65 | 36.75 | 37.63 | 1,516,106 | +0.64(+1.73%) |
Feb 09, 2017 | 37.22 | 37.48 | 36.97 | 36.99 | 627,163 | -0.21(-0.56%) |
Feb 08, 2017 | 36.54 | 37.40 | 36.30 | 37.20 | 735,844 | +0.63(+1.72%) |
Feb 07, 2017 | 36.82 | 37.19 | 36.44 | 36.57 | 865,912 | -0.11(-0.30%) |
Feb 06, 2017 | 37.00 | 37.08 | 36.55 | 36.68 | 712,079 | -0.67(-1.79%) |
Feb 03, 2017 | 36.49 | 37.52 | 36.33 | 37.35 | 1,704,293 | +1.22(+3.38%) |
Feb 02, 2017 | 36.85 | 37.00 | 36.10 | 36.13 | 1,459,218 | -0.59(-1.61%) |
Feb 01, 2017 | 37.14 | 37.48 | 36.41 | 36.72 | 1,514,431 | -0.35(-0.94%) |
Jan 31, 2017 | 36.78 | 37.17 | 36.31 | 37.07 | 777,977 | +0.08(+0.22%) |
Jan 30, 2017 | 37.56 | 37.56 | 36.50 | 36.99 | 1,142,147 | -0.02(-0.05%) |
Jan 27, 2017 | 37.19 | 37.43 | 36.86 | 37.01 | 409,372 | -0.23(-0.62%) |
Jan 26, 2017 | 37.66 | 37.68 | 37.15 | 37.24 | 544,710 | -0.47(-1.25%) |
Jan 25, 2017 | 36.99 | 37.86 | 36.75 | 37.71 | 686,742 | +0.76(+2.06%) |
Jan 24, 2017 | 36.35 | 37.00 | 36.19 | 36.95 | 423,549 | +0.65(+1.79%) |
Jan 23, 2017 | 35.96 | 36.38 | 35.79 | 36.30 | 453,923 | +0.14(+0.39%) |
Jan 20, 2017 | 35.88 | 36.17 | 35.76 | 36.16 | 439,423 | +0.43(+1.20%) |
Jan 19, 2017 | 35.97 | 36.39 | 35.60 | 35.73 | 390,867 | -0.17(-0.47%) |
Jan 18, 2017 | 35.95 | 36.39 | 35.73 | 35.90 | 471,441 | +0.02(+0.06%) |
Jan 17, 2017 | 36.61 | 36.83 | 35.81 | 35.88 | 520,433 | -1.05(-2.84%) |
Jan 13, 2017 | 36.93 | 36.93 | 36.93 | 0 | +0.58(+1.60%) | |
Jan 12, 2017 | 36.40 | 36.40 | 35.69 | 36.35 | 304,493 | -0.15(-0.41%) |
Jan 11, 2017 | 36.26 | 36.62 | 36.13 | 36.50 | 574,183 | +0.19(+0.52%) |
Jan 10, 2017 | 36.26 | 36.35 | 36.02 | 36.31 | 749,150 | +0.21(+0.58%) |
Jan 09, 2017 | 36.13 | 36.37 | 35.90 | 36.10 | 916,603 | -0.10(-0.28%) |
Jan 06, 2017 | 36.55 | 36.60 | 36.12 | 36.20 | 652,922 | -0.25(-0.69%) |
Jan 05, 2017 | 36.98 | 37.18 | 36.31 | 36.45 | 1,206,081 | -0.43(-1.17%) |
Jan 04, 2017 | 36.25 | 37.18 | 36.25 | 36.88 | 693,670 | +0.60(+1.65%) |
Jan 03, 2017 | 36.60 | 37.16 | 36.03 | 36.28 | 630,944 | -0.29(-0.79%) |
Dec 30, 2016 | 36.57 | 36.57 | 36.57 | 0 | -0.06(-0.16%) | |
Dec 29, 2016 | 36.58 | 36.86 | 36.29 | 36.63 | 309,366 | +0.17(+0.47%) |
Dec 28, 2016 | 37.06 | 37.08 | 36.25 | 36.46 | 544,769 | -0.54(-1.46%) |
Dec 27, 2016 | 36.75 | 37.19 | 36.75 | 37.00 | 323,070 | +0.13(+0.35%) |
Dec 23, 2016 | 36.87 | 36.87 | 36.87 | 0 | +0.66(+1.82%) | |
Dec 22, 2016 | 36.18 | 36.39 | 35.81 | 36.21 | 512,692 | +0.06(+0.17%) |
Dec 21, 2016 | 36.09 | 36.41 | 36.01 | 36.15 | 381,698 | +0.16(+0.44%) |
Dec 20, 2016 | 36.15 | 36.30 | 35.69 | 35.99 | 588,070 | +0.10(+0.28%) |
Dec 19, 2016 | 36.20 | 36.48 | 35.78 | 35.89 | 741,410 | -0.41(-1.13%) |
Dec 16, 2016 | 36.57 | 36.74 | 36.28 | 36.30 | 2,149,884 | -0.21(-0.58%) |
Dec 15, 2016 | 36.52 | 36.69 | 36.42 | 36.51 | 645,916 | +0.16(+0.44%) |
Dec 14, 2016 | 37.01 | 37.22 | 36.31 | 36.35 | 763,810 | -0.80(-2.15%) |
Dec 13, 2016 | 37.34 | 37.54 | 37.08 | 37.15 | 401,455 | +0.03(+0.08%) |
Dec 12, 2016 | 36.90 | 37.22 | 36.71 | 37.12 | 446,277 | +0.00(+0.00%) |
Dec 09, 2016 | 37.00 | 37.30 | 36.81 | 37.12 | 459,447 | +0.17(+0.46%) |
Dec 08, 2016 | 36.72 | 37.07 | 36.61 | 36.95 | 1,205,504 | +0.32(+0.87%) |
Dec 07, 2016 | 36.33 | 36.70 | 35.96 | 36.63 | 528,586 | +0.26(+0.71%) |
Dec 06, 2016 | 36.00 | 36.38 | 35.76 | 36.37 | 529,106 | +0.53(+1.48%) |
Dec 05, 2016 | 35.56 | 36.09 | 35.56 | 35.84 | 695,915 | +0.49(+1.39%) |
Dec 02, 2016 | 35.54 | 35.83 | 35.23 | 35.35 | 1,106,601 | -0.14(-0.39%) |
Dec 01, 2016 | 36.90 | 36.90 | 35.35 | 35.49 | 1,103,396 | -1.34(-3.64%) |
Nov 30, 2016 | 37.36 | 37.48 | 36.83 | 36.83 | 801,246 | -0.43(-1.15%) |
Nov 29, 2016 | 37.90 | 37.98 | 37.25 | 37.26 | 634,192 | -0.72(-1.90%) |
Nov 28, 2016 | 38.00 | 38.08 | 37.61 | 37.98 | 878,205 | -0.28(-0.73%) |
Nov 25, 2016 | 37.65 | 38.28 | 37.61 | 38.26 | 345,738 | +0.61(+1.62%) |
Nov 23, 2016 | 37.65 | 37.65 | 37.65 | 0 | +1.05(+2.87%) | |
Nov 22, 2016 | 35.90 | 36.60 | 35.84 | 36.60 | 754,594 | +0.70(+1.95%) |
Nov 21, 2016 | 35.90 | 36.09 | 35.80 | 35.90 | 659,417 | +0.01(+0.03%) |
Nov 18, 2016 | 35.30 | 36.52 | 34.79 | 35.89 | 1,035,224 | +0.67(+1.90%) |
Nov 17, 2016 | 35.00 | 35.58 | 35.00 | 35.22 | 737,278 | +0.11(+0.31%) |
Nov 16, 2016 | 35.00 | 35.37 | 34.74 | 35.11 | 476,766 | -0.02(-0.06%) |
Nov 15, 2016 | 34.75 | 35.32 | 34.61 | 35.13 | 547,483 | +0.33(+0.95%) |
Nov 14, 2016 | 34.68 | 34.95 | 34.58 | 34.80 | 439,779 | +0.23(+0.67%) |
Nov 11, 2016 | 33.78 | 34.59 | 33.78 | 34.57 | 435,247 | +0.64(+1.89%) |
Nov 10, 2016 | 33.99 | 34.25 | 33.78 | 33.93 | 557,594 | +0.15(+0.44%) |
Nov 09, 2016 | 32.67 | 33.78 | 32.66 | 33.78 | 624,441 | +0.57(+1.72%) |
Nov 08, 2016 | 33.08 | 33.50 | 32.83 | 33.21 | 560,541 | -0.05(-0.15%) |
Nov 07, 2016 | 32.20 | 33.26 | 32.09 | 33.26 | 731,398 | +1.44(+4.53%) |
Nov 04, 2016 | 32.02 | 32.36 | 31.82 | 31.82 | 406,691 | -0.16(-0.50%) |
Nov 03, 2016 | 32.00 | 32.06 | 31.81 | 31.98 | 425,694 | +0.00(+0.00%) |
Nov 02, 2016 | 32.60 | 32.82 | 31.94 | 31.98 | 477,013 | -0.68(-2.08%) |
Nov 01, 2016 | 32.94 | 33.00 | 32.37 | 32.66 | 487,477 | -0.14(-0.43%) |
Oct 31, 2016 | 32.93 | 33.10 | 32.76 | 32.80 | 609,918 | -0.01(-0.03%) |
Oct 28, 2016 | 32.91 | 33.14 | 32.70 | 32.81 | 335,973 | -0.08(-0.24%) |
Oct 27, 2016 | 32.95 | 33.05 | 32.75 | 32.89 | 602,011 | +0.14(+0.43%) |
Oct 26, 2016 | 32.74 | 33.05 | 32.52 | 32.75 | 494,532 | -0.13(-0.40%) |
Oct 25, 2016 | 32.98 | 33.03 | 32.72 | 32.88 | 686,024 | -0.17(-0.51%) |
Oct 24, 2016 | 32.78 | 33.12 | 32.51 | 33.05 | 365,769 | +0.56(+1.72%) |
Oct 21, 2016 | 32.40 | 32.57 | 32.27 | 32.49 | 1,044,189 | -0.17(-0.52%) |
Oct 20, 2016 | 32.50 | 32.74 | 32.43 | 32.66 | 1,101,038 | +0.15(+0.46%) |
Oct 19, 2016 | 31.99 | 32.55 | 31.92 | 32.51 | 453,657 | +0.57(+1.78%) |
Oct 18, 2016 | 31.94 | 31.99 | 31.76 | 31.94 | 507,230 | +0.29(+0.92%) |
Oct 17, 2016 | 31.64 | 31.70 | 31.51 | 31.65 | 530,823 | +0.05(+0.16%) |
Oct 14, 2016 | 31.47 | 31.72 | 31.32 | 31.60 | 568,581 | +0.28(+0.89%) |
Oct 13, 2016 | 31.11 | 31.35 | 30.93 | 31.32 | 569,400 | +0.07(+0.22%) |
Oct 12, 2016 | 31.26 | 31.27 | 31.01 | 31.25 | 404,550 | +0.09(+0.29%) |
Oct 11, 2016 | 31.18 | 31.41 | 30.99 | 31.16 | 465,761 | -0.25(-0.80%) |
Oct 10, 2016 | 31.52 | 31.92 | 31.35 | 31.41 | 193,374 | +0.13(+0.42%) |
Oct 07, 2016 | 31.50 | 31.58 | 31.11 | 31.28 | 345,819 | -0.26(-0.82%) |
Oct 06, 2016 | 31.44 | 31.55 | 31.11 | 31.54 | 327,901 | -0.02(-0.06%) |
Oct 05, 2016 | 31.50 | 31.98 | 31.50 | 31.56 | 334,446 | +0.28(+0.90%) |
Oct 04, 2016 | 31.42 | 31.88 | 31.08 | 31.28 | 298,899 | -0.07(-0.22%) |
Oct 03, 2016 | 31.35 | 31.65 | 31.22 | 31.35 | 362,874 | -0.34(-1.07%) |
Sep 30, 2016 | 31.14 | 31.80 | 31.10 | 31.69 | 404,566 | +0.59(+1.90%) |
Sep 29, 2016 | 31.56 | 31.67 | 30.88 | 31.10 | 380,978 | -0.65(-2.05%) |
Sep 28, 2016 | 31.26 | 31.76 | 31.12 | 31.75 | 378,970 | +0.60(+1.93%) |
Sep 27, 2016 | 30.84 | 31.16 | 30.80 | 31.15 | 466,540 | +0.18(+0.58%) |
Sep 26, 2016 | 31.18 | 31.26 | 30.87 | 30.97 | 332,721 | -0.50(-1.59%) |
Sep 23, 2016 | 31.38 | 31.62 | 31.35 | 31.47 | 307,565 | -0.17(-0.54%) |
Sep 22, 2016 | 31.10 | 31.75 | 31.09 | 31.64 | 567,508 | +0.57(+1.83%) |
Sep 21, 2016 | 30.76 | 31.09 | 30.65 | 31.07 | 417,108 | +0.41(+1.34%) |
Sep 20, 2016 | 30.88 | 31.13 | 30.44 | 30.66 | 578,449 | +0.01(+0.03%) |
Sep 19, 2016 | 29.84 | 30.94 | 29.84 | 30.65 | 1,078,308 | +1.40(+4.79%) |
Sep 16, 2016 | 29.93 | 29.93 | 29.25 | 29.25 | 668,904 | -0.73(-2.43%) |
Sep 15, 2016 | 29.34 | 30.08 | 29.29 | 29.98 | 359,262 | +0.59(+2.01%) |
Sep 14, 2016 | 29.85 | 29.87 | 29.33 | 29.39 | 314,038 | -0.39(-1.31%) |
Sep 13, 2016 | 29.95 | 30.00 | 29.46 | 29.78 | 769,807 | -0.51(-1.68%) |
Sep 12, 2016 | 29.45 | 30.29 | 29.31 | 30.29 | 532,286 | +0.76(+2.57%) |
Sep 09, 2016 | 30.22 | 30.31 | 29.52 | 29.53 | 722,489 | -0.84(-2.77%) |
Sep 08, 2016 | 30.26 | 30.47 | 30.21 | 30.37 | 391,057 | -0.03(-0.10%) |
Sep 07, 2016 | 30.35 | 30.72 | 30.32 | 30.40 | 610,347 | +0.00(+0.00%) |
Sep 06, 2016 | 30.40 | 30.49 | 30.21 | 30.40 | 512,217 | -0.04(-0.13%) |
Sep 02, 2016 | 30.76 | 30.44 | 30.44 | 30.44 | 727,700 | -0.15(-0.49%) |
Sep 01, 2016 | 30.40 | 30.68 | 30.30 | 30.59 | 508,843 | +0.16(+0.53%) |
Aug 31, 2016 | 30.40 | 30.52 | 30.31 | 30.43 | 796,848 | -0.03(-0.10%) |
Aug 30, 2016 | 30.27 | 30.54 | 30.22 | 30.46 | 367,299 | +0.20(+0.66%) |
Aug 29, 2016 | 30.08 | 30.50 | 30.00 | 30.26 | 483,394 | +0.22(+0.73%) |
Aug 26, 2016 | 30.04 | 30.26 | 29.91 | 30.04 | 357,488 | +0.06(+0.20%) |
Aug 25, 2016 | 29.78 | 30.22 | 29.71 | 29.98 | 374,832 | +0.21(+0.71%) |
Aug 24, 2016 | 30.21 | 30.36 | 29.65 | 29.77 | 569,302 | -0.52(-1.72%) |
Aug 23, 2016 | 30.38 | 30.62 | 30.27 | 30.29 | 652,414 | -0.01(-0.03%) |
Aug 22, 2016 | 30.19 | 30.30 | 30.03 | 30.30 | 632,809 | +0.11(+0.36%) |
Aug 19, 2016 | 29.20 | 30.35 | 29.17 | 30.19 | 1,221,562 | +0.78(+2.65%) |
Aug 18, 2016 | 26.95 | 29.73 | 26.87 | 29.41 | 2,780,481 | -0.27(-0.91%) |
Aug 17, 2016 | 29.54 | 29.75 | 29.28 | 29.68 | 940,090 | +0.08(+0.27%) |
Aug 16, 2016 | 29.65 | 29.75 | 29.37 | 29.60 | 519,247 | -0.07(-0.24%) |
Aug 15, 2016 | 29.10 | 29.77 | 29.10 | 29.67 | 428,389 | +0.35(+1.19%) |
Aug 12, 2016 | 29.15 | 29.36 | 29.03 | 29.32 | 262,657 | +0.11(+0.38%) |
Aug 11, 2016 | 29.08 | 29.25 | 28.96 | 29.21 | 339,583 | +0.18(+0.62%) |
Aug 10, 2016 | 28.86 | 29.10 | 28.75 | 29.03 | 394,743 | +0.24(+0.83%) |
Aug 09, 2016 | 28.90 | 29.07 | 28.78 | 28.79 | 374,770 | -0.14(-0.48%) |
Aug 08, 2016 | 28.88 | 29.09 | 28.87 | 28.93 | 284,235 | +0.00(+0.00%) |
Aug 05, 2016 | 28.67 | 28.93 | 28.58 | 28.93 | 479,892 | +0.44(+1.54%) |
Aug 04, 2016 | 28.67 | 28.72 | 28.47 | 28.49 | 354,652 | -0.12(-0.42%) |
Aug 03, 2016 | 28.24 | 28.63 | 28.22 | 28.61 | 463,621 | +0.41(+1.45%) |
Aug 02, 2016 | 29.22 | 29.30 | 28.18 | 28.20 | 572,603 | -0.99(-3.39%) |