Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 42.34 | 42.70 | 42.15 | 42.66 | 310,916 | +0.46(+1.09%) |
Aug 30, 2017 | 42.04 | 42.30 | 41.90 | 42.20 | 352,288 | +0.20(+0.47%) |
Aug 29, 2017 | 41.81 | 42.11 | 41.76 | 42.00 | 298,710 | -0.06(-0.15%) |
Aug 28, 2017 | 42.54 | 42.63 | 41.95 | 42.06 | 289,985 | -0.31(-0.72%) |
Aug 25, 2017 | 42.19 | 42.57 | 42.07 | 42.37 | 259,364 | +0.35(+0.84%) |
Aug 24, 2017 | 42.53 | 42.60 | 41.97 | 42.02 | 311,892 | -0.30(-0.70%) |
Aug 23, 2017 | 42.34 | 42.59 | 42.31 | 42.32 | 191,601 | -0.25(-0.59%) |
Aug 22, 2017 | 42.23 | 42.61 | 42.16 | 42.57 | 209,989 | +0.47(+1.11%) |
Aug 21, 2017 | 41.82 | 42.18 | 41.75 | 42.10 | 246,744 | +0.25(+0.60%) |
Aug 18, 2017 | 41.65 | 42.17 | 41.52 | 41.85 | 369,787 | +0.05(+0.13%) |
Aug 17, 2017 | 42.39 | 42.59 | 41.77 | 41.79 | 255,949 | -0.70(-1.66%) |
Aug 16, 2017 | 42.31 | 42.86 | 42.31 | 42.50 | 217,178 | +0.26(+0.62%) |
Aug 15, 2017 | 42.63 | 42.77 | 42.23 | 42.23 | 260,529 | -0.42(-0.99%) |
Aug 14, 2017 | 42.25 | 42.74 | 42.25 | 42.66 | 443,031 | +0.69(+1.63%) |
Aug 11, 2017 | 41.06 | 42.16 | 40.66 | 41.97 | 364,122 | +0.34(+0.82%) |
Aug 10, 2017 | 42.08 | 42.27 | 41.60 | 41.63 | 455,731 | -0.67(-1.59%) |
Aug 09, 2017 | 42.67 | 42.79 | 42.16 | 42.30 | 353,738 | -0.48(-1.11%) |
Aug 08, 2017 | 42.77 | 43.17 | 42.65 | 42.78 | 213,778 | -0.03(-0.06%) |
Aug 07, 2017 | 42.72 | 42.88 | 42.56 | 42.81 | 243,290 | +0.09(+0.21%) |
Aug 04, 2017 | 42.39 | 42.75 | 42.36 | 42.72 | 275,013 | +0.46(+1.09%) |
Aug 03, 2017 | 42.33 | 42.56 | 42.12 | 42.26 | 377,154 | -0.05(-0.13%) |
Aug 02, 2017 | 42.35 | 42.51 | 42.16 | 42.31 | 361,111 | -0.04(-0.09%) |
Aug 01, 2017 | 42.70 | 42.84 | 42.24 | 42.35 | 417,643 | -0.36(-0.84%) |
Jul 31, 2017 | 42.82 | 43.06 | 42.65 | 42.71 | 446,629 | -0.09(-0.21%) |
Jul 28, 2017 | 42.26 | 42.85 | 42.18 | 42.80 | 300,843 | +0.38(+0.89%) |
Jul 27, 2017 | 42.38 | 42.60 | 42.20 | 42.42 | 280,856 | +0.16(+0.38%) |
Jul 26, 2017 | 42.87 | 42.87 | 42.23 | 42.26 | 297,352 | -0.59(-1.39%) |
Jul 25, 2017 | 42.71 | 43.10 | 42.58 | 42.85 | 965,439 | +0.42(+1.00%) |
Jul 24, 2017 | 42.21 | 42.49 | 41.99 | 42.43 | 247,706 | +0.14(+0.34%) |
Jul 21, 2017 | 42.26 | 42.32 | 41.81 | 42.29 | 200,631 | -0.13(-0.32%) |
Jul 20, 2017 | 42.28 | 42.65 | 42.00 | 42.42 | 529,646 | +0.16(+0.38%) |
Jul 19, 2017 | 41.96 | 42.28 | 41.81 | 42.26 | 376,643 | +0.31(+0.73%) |
Jul 18, 2017 | 41.88 | 42.19 | 41.75 | 41.95 | 282,384 | +0.02(+0.04%) |
Jul 17, 2017 | 42.01 | 42.11 | 41.80 | 41.94 | 277,892 | -0.12(-0.28%) |
Jul 14, 2017 | 41.95 | 42.38 | 41.65 | 42.05 | 514,560 | +0.09(+0.21%) |
Jul 13, 2017 | 41.67 | 42.04 | 41.27 | 41.96 | 537,316 | +0.35(+0.84%) |
Jul 12, 2017 | 41.57 | 42.02 | 41.57 | 41.61 | 648,463 | +0.40(+0.98%) |
Jul 11, 2017 | 41.10 | 41.33 | 40.82 | 41.21 | 453,219 | +0.13(+0.33%) |
Jul 10, 2017 | 40.90 | 41.31 | 40.81 | 41.07 | 408,964 | +0.06(+0.15%) |
Jul 07, 2017 | 40.77 | 41.08 | 40.62 | 41.01 | 422,730 | +0.25(+0.62%) |
Jul 06, 2017 | 41.15 | 41.39 | 40.60 | 40.76 | 1,024,639 | -0.50(-1.22%) |
Jul 05, 2017 | 40.98 | 41.35 | 40.86 | 41.26 | 515,234 | +0.29(+0.70%) |
Jul 03, 2017 | 41.18 | 41.35 | 40.97 | 40.97 | 279,880 | +0.02(+0.04%) |
Jun 30, 2017 | 40.60 | 41.12 | 40.52 | 40.95 | 503,501 | +0.50(+1.24%) |
Jun 29, 2017 | 40.98 | 41.02 | 40.16 | 40.45 | 389,444 | -0.46(-1.12%) |
Jun 28, 2017 | 40.67 | 41.25 | 40.61 | 40.91 | 392,038 | +0.53(+1.31%) |
Jun 27, 2017 | 40.72 | 40.76 | 40.38 | 40.38 | 430,012 | -0.24(-0.60%) |
Jun 26, 2017 | 41.00 | 41.05 | 40.56 | 40.62 | 584,795 | -0.35(-0.86%) |
Jun 23, 2017 | 40.77 | 41.04 | 40.65 | 40.97 | 1,105,900 | +0.22(+0.53%) |
Jun 22, 2017 | 40.56 | 40.95 | 40.45 | 40.76 | 479,481 | +0.20(+0.49%) |
Jun 21, 2017 | 41.44 | 41.50 | 40.51 | 40.56 | 545,166 | -0.79(-1.91%) |
Jun 20, 2017 | 42.04 | 42.04 | 41.34 | 41.35 | 661,852 | -0.92(-2.17%) |
Jun 19, 2017 | 42.58 | 42.58 | 41.95 | 42.27 | 557,175 | -0.19(-0.44%) |
Jun 16, 2017 | 41.84 | 42.47 | 41.84 | 42.46 | 1,032,745 | +0.49(+1.18%) |
Jun 15, 2017 | 41.63 | 41.99 | 41.46 | 41.96 | 473,663 | -0.03(-0.06%) |
Jun 14, 2017 | 42.17 | 42.28 | 41.76 | 41.99 | 394,347 | -0.19(-0.45%) |
Jun 13, 2017 | 41.96 | 42.24 | 41.71 | 42.18 | 622,526 | +0.34(+0.82%) |
Jun 12, 2017 | 41.71 | 41.94 | 41.58 | 41.84 | 480,050 | +0.19(+0.45%) |
Jun 09, 2017 | 41.56 | 41.92 | 41.39 | 41.65 | 744,923 | +0.14(+0.35%) |
Jun 08, 2017 | 40.47 | 41.77 | 40.36 | 41.50 | 1,181,236 | +1.10(+2.73%) |
Jun 07, 2017 | 40.46 | 40.69 | 40.17 | 40.40 | 752,755 | -0.08(-0.20%) |
Jun 06, 2017 | 40.56 | 40.82 | 40.23 | 40.48 | 861,948 | -0.26(-0.64%) |
Jun 05, 2017 | 41.79 | 41.79 | 40.72 | 40.74 | 1,012,283 | -1.10(-2.63%) |
Jun 02, 2017 | 41.40 | 42.04 | 41.36 | 41.84 | 1,344,140 | +0.53(+1.28%) |
Jun 01, 2017 | 43.81 | 43.81 | 41.07 | 41.32 | 1,685,443 | -1.65(-3.84%) |
May 31, 2017 | 42.33 | 43.11 | 42.01 | 42.96 | 1,486,399 | +1.01(+2.41%) |
May 30, 2017 | 41.72 | 41.97 | 41.24 | 41.95 | 618,825 | +0.13(+0.32%) |
May 26, 2017 | 41.85 | 42.05 | 41.69 | 41.82 | 732,669 | -0.13(-0.32%) |
May 25, 2017 | 42.23 | 42.23 | 41.63 | 41.95 | 368,354 | -0.05(-0.13%) |
May 24, 2017 | 42.08 | 42.24 | 41.92 | 42.01 | 553,280 | -0.02(-0.04%) |
May 23, 2017 | 42.21 | 42.32 | 41.84 | 42.02 | 513,146 | -0.16(-0.38%) |
May 22, 2017 | 42.11 | 42.27 | 41.94 | 42.18 | 377,702 | +0.28(+0.66%) |
May 19, 2017 | 41.36 | 42.26 | 41.36 | 41.91 | 540,742 | +0.76(+1.85%) |
May 18, 2017 | 41.06 | 41.42 | 40.83 | 41.15 | 475,818 | -0.06(-0.15%) |
May 17, 2017 | 42.17 | 41.63 | 41.15 | 41.21 | 401,299 | -0.96(-2.27%) |
May 16, 2017 | 42.23 | 42.37 | 41.80 | 42.17 | 518,156 | +0.08(+0.19%) |
May 15, 2017 | 41.88 | 42.23 | 41.87 | 42.09 | 287,094 | +0.38(+0.90%) |
May 12, 2017 | 41.76 | 41.85 | 41.58 | 41.71 | 456,294 | -0.14(-0.34%) |
May 11, 2017 | 41.76 | 41.92 | 41.29 | 41.85 | 217,901 | -0.13(-0.30%) |
May 10, 2017 | 42.01 | 42.15 | 41.75 | 41.98 | 231,324 | +0.03(+0.06%) |
May 09, 2017 | 42.05 | 42.16 | 41.83 | 41.95 | 315,431 | -0.07(-0.17%) |
May 08, 2017 | 42.12 | 42.27 | 41.83 | 42.02 | 321,978 | -0.16(-0.38%) |
May 05, 2017 | 41.68 | 42.18 | 41.59 | 42.18 | 330,620 | +0.55(+1.31%) |
May 04, 2017 | 41.83 | 41.98 | 41.44 | 41.64 | 393,570 | -0.17(-0.41%) |
May 03, 2017 | 41.67 | 41.85 | 41.51 | 41.81 | 406,754 | -0.04(-0.11%) |
May 02, 2017 | 41.62 | 41.93 | 41.38 | 41.85 | 611,891 | +0.40(+0.97%) |
May 01, 2017 | 41.68 | 41.84 | 41.24 | 41.45 | 597,843 | -0.01(-0.02%) |
Apr 28, 2017 | 41.83 | 41.97 | 41.30 | 41.46 | 1,002,367 | -0.30(-0.73%) |
Apr 27, 2017 | 41.83 | 42.01 | 41.57 | 41.76 | 507,127 | -0.09(-0.21%) |
Apr 26, 2017 | 41.97 | 42.21 | 41.71 | 41.85 | 971,825 | -0.15(-0.36%) |
Apr 25, 2017 | 41.63 | 42.50 | 41.59 | 42.01 | 1,059,875 | +0.72(+1.74%) |
Apr 24, 2017 | 41.33 | 41.50 | 41.03 | 41.29 | 432,374 | +0.48(+1.19%) |
Apr 21, 2017 | 40.78 | 40.95 | 40.47 | 40.81 | 470,732 | +0.09(+0.22%) |
Apr 20, 2017 | 40.28 | 40.75 | 40.21 | 40.72 | 463,930 | +0.70(+1.75%) |
Apr 19, 2017 | 40.12 | 40.19 | 39.84 | 40.02 | 452,943 | +0.14(+0.36%) |
Apr 18, 2017 | 39.72 | 40.08 | 39.59 | 39.87 | 433,283 | -0.13(-0.34%) |
Apr 17, 2017 | 39.74 | 40.02 | 39.49 | 40.01 | 328,724 | +0.54(+1.36%) |
Apr 13, 2017 | 39.96 | 40.12 | 39.47 | 39.47 | 425,482 | -0.55(-1.37%) |
Apr 12, 2017 | 41.04 | 41.15 | 39.93 | 40.02 | 664,448 | -1.15(-2.79%) |
Apr 11, 2017 | 40.75 | 41.17 | 40.57 | 41.16 | 586,042 | +0.30(+0.75%) |
Apr 10, 2017 | 40.51 | 41.06 | 40.49 | 40.86 | 737,019 | +0.47(+1.18%) |
Apr 07, 2017 | 40.28 | 40.71 | 40.20 | 40.38 | 423,685 | -0.07(-0.18%) |
Apr 06, 2017 | 39.92 | 40.61 | 39.92 | 40.46 | 424,348 | +0.50(+1.26%) |
Apr 05, 2017 | 40.47 | 40.85 | 39.91 | 39.95 | 601,589 | -0.18(-0.45%) |
Apr 04, 2017 | 39.99 | 40.36 | 39.79 | 40.13 | 579,174 | +0.07(+0.18%) |
Apr 03, 2017 | 40.82 | 40.85 | 39.98 | 40.06 | 1,144,936 | -0.72(-1.76%) |
Mar 31, 2017 | 40.63 | 41.06 | 40.48 | 40.78 | 796,460 | +0.07(+0.18%) |
Mar 30, 2017 | 40.50 | 40.76 | 40.43 | 40.71 | 458,698 | +0.14(+0.35%) |
Mar 29, 2017 | 40.43 | 40.68 | 40.28 | 40.56 | 453,533 | +0.07(+0.18%) |
Mar 28, 2017 | 40.09 | 40.65 | 39.94 | 40.49 | 810,226 | +0.32(+0.80%) |
Mar 27, 2017 | 39.42 | 40.33 | 39.42 | 40.17 | 464,992 | -0.03(-0.07%) |
Mar 24, 2017 | 40.39 | 40.72 | 40.07 | 40.20 | 468,879 | -0.13(-0.31%) |
Mar 23, 2017 | 40.14 | 40.71 | 39.94 | 40.32 | 525,355 | +0.28(+0.69%) |
Mar 22, 2017 | 39.74 | 40.15 | 39.52 | 40.04 | 468,506 | +0.30(+0.77%) |
Mar 21, 2017 | 40.73 | 40.74 | 39.65 | 39.74 | 529,128 | -0.73(-1.79%) |
Mar 20, 2017 | 40.23 | 40.66 | 40.16 | 40.46 | 367,271 | +0.04(+0.11%) |
Mar 17, 2017 | 40.42 | 40.55 | 40.24 | 40.42 | 1,040,145 | +0.01(+0.02%) |
Mar 16, 2017 | 40.71 | 40.71 | 40.25 | 40.41 | 302,670 | -0.14(-0.35%) |
Mar 15, 2017 | 40.07 | 40.70 | 39.82 | 40.55 | 555,519 | +0.67(+1.68%) |
Mar 14, 2017 | 39.85 | 40.02 | 39.59 | 39.88 | 329,920 | -0.26(-0.65%) |
Mar 13, 2017 | 39.90 | 40.17 | 39.89 | 40.14 | 330,868 | +0.25(+0.63%) |
Mar 10, 2017 | 39.62 | 39.94 | 39.38 | 39.89 | 545,114 | +0.47(+1.20%) |
Mar 09, 2017 | 39.85 | 39.89 | 39.19 | 39.42 | 604,795 | -0.47(-1.17%) |
Mar 08, 2017 | 40.25 | 40.42 | 39.86 | 39.88 | 419,829 | -0.27(-0.67%) |
Mar 07, 2017 | 40.27 | 40.50 | 40.09 | 40.15 | 449,243 | -0.23(-0.58%) |
Mar 06, 2017 | 40.09 | 40.48 | 40.00 | 40.38 | 577,810 | -0.10(-0.24%) |
Mar 03, 2017 | 40.33 | 40.75 | 40.33 | 40.48 | 777,503 | +0.03(+0.07%) |
Mar 02, 2017 | 41.28 | 41.38 | 40.37 | 40.46 | 1,034,402 | -0.68(-1.65%) |
Mar 01, 2017 | 40.64 | 42.71 | 40.62 | 41.14 | 1,958,243 | +2.66(+6.91%) |
Feb 28, 2017 | 38.89 | 39.12 | 38.40 | 38.48 | 1,061,601 | -0.59(-1.51%) |
Feb 27, 2017 | 38.62 | 39.07 | 38.62 | 39.07 | 682,427 | +0.45(+1.16%) |
Feb 24, 2017 | 37.75 | 38.64 | 37.41 | 38.62 | 391,725 | +0.59(+1.55%) |
Feb 23, 2017 | 38.54 | 38.64 | 37.97 | 38.03 | 1,315,153 | -0.31(-0.82%) |
Feb 22, 2017 | 37.79 | 38.35 | 37.79 | 38.34 | 497,433 | +0.33(+0.87%) |
Feb 21, 2017 | 37.91 | 38.10 | 37.80 | 38.01 | 326,340 | +0.17(+0.45%) |
Feb 17, 2017 | 37.84 | 37.84 | 37.84 | 0 | +0.09(+0.24%) | |
Feb 16, 2017 | 37.83 | 37.95 | 37.57 | 37.75 | 255,918 | -0.05(-0.14%) |
Feb 15, 2017 | 37.54 | 37.88 | 37.39 | 37.80 | 361,142 | +0.21(+0.55%) |
Feb 14, 2017 | 37.60 | 37.77 | 37.51 | 37.60 | 361,047 | -0.38(-0.99%) |
Feb 13, 2017 | 37.89 | 38.14 | 37.80 | 37.97 | 371,022 | +0.23(+0.62%) |
Feb 10, 2017 | 37.73 | 37.77 | 37.44 | 37.74 | 385,185 | +0.34(+0.92%) |
Feb 09, 2017 | 37.22 | 37.49 | 36.99 | 37.40 | 355,143 | +0.30(+0.82%) |
Feb 08, 2017 | 37.24 | 37.38 | 37.01 | 37.09 | 367,083 | -0.32(-0.86%) |
Feb 07, 2017 | 37.33 | 37.60 | 37.19 | 37.41 | 425,940 | +0.07(+0.19%) |
Feb 06, 2017 | 37.64 | 37.78 | 37.11 | 37.34 | 505,280 | -0.50(-1.32%) |
Feb 03, 2017 | 37.60 | 38.02 | 37.50 | 37.84 | 438,797 | +0.39(+1.05%) |
Feb 02, 2017 | 37.46 | 37.69 | 37.21 | 37.45 | 690,388 | -0.03(-0.07%) |
Feb 01, 2017 | 37.82 | 37.98 | 37.15 | 37.48 | 698,598 | -0.21(-0.57%) |
Jan 31, 2017 | 37.78 | 37.78 | 37.18 | 37.69 | 1,723,700 | -0.23(-0.61%) |
Jan 30, 2017 | 37.99 | 37.99 | 37.53 | 37.92 | 494,748 | -0.29(-0.75%) |
Jan 27, 2017 | 38.07 | 38.28 | 37.91 | 38.21 | 676,827 | +0.05(+0.14%) |
Jan 26, 2017 | 38.69 | 38.71 | 38.04 | 38.15 | 767,296 | -0.54(-1.38%) |
Jan 25, 2017 | 38.36 | 38.77 | 38.09 | 38.69 | 751,296 | +0.62(+1.64%) |
Jan 24, 2017 | 37.60 | 38.20 | 37.44 | 38.07 | 633,380 | +0.69(+1.84%) |
Jan 23, 2017 | 37.41 | 37.59 | 37.11 | 37.38 | 456,535 | -0.26(-0.69%) |
Jan 20, 2017 | 37.53 | 37.64 | 37.33 | 37.64 | 467,612 | +0.21(+0.55%) |
Jan 19, 2017 | 37.49 | 37.76 | 37.24 | 37.43 | 433,311 | +0.04(+0.12%) |
Jan 18, 2017 | 37.27 | 37.72 | 37.14 | 37.39 | 485,808 | +0.21(+0.55%) |
Jan 17, 2017 | 37.53 | 37.58 | 37.00 | 37.18 | 577,959 | -0.52(-1.37%) |
Jan 13, 2017 | 37.70 | 37.70 | 37.70 | 0 | +0.32(+0.86%) | |
Jan 12, 2017 | 37.72 | 37.72 | 37.02 | 37.38 | 598,552 | -0.48(-1.27%) |
Jan 11, 2017 | 37.40 | 37.87 | 37.37 | 37.86 | 569,719 | +0.50(+1.34%) |
Jan 10, 2017 | 37.08 | 37.40 | 37.03 | 37.36 | 642,747 | +0.53(+1.43%) |
Jan 09, 2017 | 37.20 | 37.32 | 36.83 | 36.83 | 448,029 | -0.61(-1.62%) |
Jan 06, 2017 | 37.73 | 37.84 | 37.40 | 37.44 | 729,626 | -0.16(-0.43%) |
Jan 05, 2017 | 37.84 | 37.95 | 37.16 | 37.60 | 1,055,367 | -0.32(-0.85%) |
Jan 04, 2017 | 37.71 | 38.12 | 37.67 | 37.92 | 710,474 | +0.22(+0.59%) |
Jan 03, 2017 | 37.91 | 38.10 | 37.30 | 37.70 | 804,829 | +0.16(+0.43%) |
Dec 30, 2016 | 37.54 | 37.54 | 37.54 | 0 | -0.29(-0.78%) | |
Dec 29, 2016 | 37.74 | 37.99 | 37.53 | 37.83 | 549,484 | +0.13(+0.36%) |
Dec 28, 2016 | 38.11 | 38.31 | 37.64 | 37.70 | 400,059 | -0.35(-0.91%) |
Dec 27, 2016 | 38.11 | 38.35 | 37.90 | 38.05 | 480,054 | -0.12(-0.30%) |
Dec 23, 2016 | 38.16 | 38.16 | 38.16 | 0 | -0.04(-0.09%) | |
Dec 22, 2016 | 38.32 | 38.42 | 38.07 | 38.20 | 562,997 | -0.12(-0.30%) |
Dec 21, 2016 | 38.38 | 38.68 | 38.19 | 38.32 | 474,657 | -0.18(-0.46%) |
Dec 20, 2016 | 38.74 | 38.81 | 38.36 | 38.49 | 601,986 | -0.04(-0.09%) |
Dec 19, 2016 | 38.15 | 38.53 | 37.99 | 38.53 | 553,218 | +0.42(+1.10%) |
Dec 16, 2016 | 38.67 | 38.96 | 38.07 | 38.11 | 2,043,052 | -0.71(-1.84%) |
Dec 15, 2016 | 38.54 | 39.14 | 38.54 | 38.82 | 818,340 | +0.17(+0.44%) |
Dec 14, 2016 | 39.28 | 39.70 | 38.64 | 38.65 | 593,086 | -0.70(-1.79%) |
Dec 13, 2016 | 39.69 | 39.69 | 38.96 | 39.36 | 666,968 | -0.04(-0.11%) |
Dec 12, 2016 | 39.94 | 39.97 | 39.14 | 39.40 | 586,075 | -0.35(-0.88%) |
Dec 09, 2016 | 39.64 | 39.82 | 39.53 | 39.75 | 755,997 | +0.06(+0.16%) |
Dec 08, 2016 | 39.73 | 39.89 | 39.43 | 39.69 | 976,768 | +0.14(+0.36%) |
Dec 07, 2016 | 39.27 | 39.71 | 39.26 | 39.55 | 1,074,023 | +0.25(+0.64%) |
Dec 06, 2016 | 38.78 | 39.52 | 38.56 | 39.30 | 1,445,568 | +0.63(+1.64%) |
Dec 05, 2016 | 38.72 | 38.76 | 38.54 | 38.66 | 1,473,576 | +0.03(+0.07%) |
Dec 02, 2016 | 39.76 | 39.89 | 38.47 | 38.64 | 2,481,008 | -1.31(-3.27%) |
Dec 01, 2016 | 37.32 | 41.13 | 37.32 | 39.94 | 4,100,212 | +3.90(+10.82%) |
Nov 30, 2016 | 35.86 | 36.14 | 35.69 | 36.04 | 1,066,733 | +0.47(+1.32%) |
Nov 29, 2016 | 35.37 | 35.79 | 35.09 | 35.57 | 677,898 | +0.04(+0.10%) |
Nov 28, 2016 | 36.11 | 36.15 | 35.39 | 35.54 | 984,512 | -0.72(-1.99%) |
Nov 25, 2016 | 36.07 | 36.26 | 36.03 | 36.26 | 153,189 | +0.20(+0.57%) |
Nov 23, 2016 | 36.05 | 36.05 | 36.05 | 0 | -0.02(-0.05%) | |
Nov 22, 2016 | 35.49 | 36.10 | 35.35 | 36.07 | 533,464 | +0.68(+1.91%) |
Nov 21, 2016 | 35.91 | 35.97 | 35.27 | 35.39 | 1,275,342 | -0.24(-0.67%) |
Nov 18, 2016 | 35.61 | 35.70 | 35.49 | 35.63 | 378,749 | +0.00(+0.00%) |
Nov 17, 2016 | 36.02 | 36.07 | 35.60 | 35.63 | 389,265 | -0.23(-0.64%) |
Nov 16, 2016 | 36.08 | 36.21 | 35.66 | 35.86 | 574,664 | -0.35(-0.96%) |
Nov 15, 2016 | 36.37 | 36.40 | 36.08 | 36.21 | 711,520 | -0.16(-0.44%) |
Nov 14, 2016 | 35.90 | 36.38 | 35.85 | 36.37 | 527,840 | +0.78(+2.20%) |
Nov 11, 2016 | 35.38 | 35.74 | 35.36 | 35.59 | 835,490 | +0.09(+0.25%) |
Nov 10, 2016 | 34.66 | 35.58 | 34.59 | 35.50 | 1,212,328 | +1.06(+3.07%) |
Nov 09, 2016 | 32.91 | 34.62 | 32.91 | 34.44 | 949,429 | +1.24(+3.75%) |
Nov 08, 2016 | 32.80 | 33.42 | 32.73 | 33.20 | 381,167 | +0.22(+0.67%) |
Nov 07, 2016 | 32.61 | 32.99 | 32.60 | 32.98 | 444,812 | +0.87(+2.71%) |
Nov 04, 2016 | 32.03 | 32.43 | 31.93 | 32.11 | 635,144 | +0.07(+0.22%) |
Nov 03, 2016 | 31.99 | 32.18 | 31.88 | 32.03 | 434,839 | +0.03(+0.08%) |
Nov 02, 2016 | 31.93 | 32.24 | 31.86 | 32.01 | 510,170 | -0.01(-0.03%) |
Nov 01, 2016 | 32.51 | 32.55 | 31.90 | 32.02 | 582,667 | -0.44(-1.34%) |
Oct 31, 2016 | 32.40 | 32.58 | 32.26 | 32.45 | 1,527,464 | +0.12(+0.38%) |
Oct 28, 2016 | 32.11 | 32.56 | 31.92 | 32.33 | 593,764 | +0.24(+0.75%) |
Oct 27, 2016 | 32.37 | 32.37 | 31.91 | 32.09 | 559,204 | -0.22(-0.69%) |
Oct 26, 2016 | 31.88 | 32.52 | 31.86 | 32.31 | 460,785 | +0.28(+0.89%) |
Oct 25, 2016 | 32.18 | 32.26 | 31.95 | 32.03 | 519,856 | -0.25(-0.77%) |
Oct 24, 2016 | 32.49 | 32.78 | 32.17 | 32.27 | 446,192 | +0.03(+0.08%) |
Oct 21, 2016 | 31.99 | 32.42 | 31.95 | 32.25 | 312,944 | -0.01(-0.03%) |
Oct 20, 2016 | 32.43 | 32.70 | 32.21 | 32.26 | 361,783 | -0.32(-0.98%) |
Oct 19, 2016 | 32.47 | 32.72 | 32.24 | 32.58 | 342,298 | +0.22(+0.69%) |
Oct 18, 2016 | 32.90 | 32.92 | 32.32 | 32.35 | 425,854 | -0.20(-0.60%) |
Oct 17, 2016 | 32.46 | 32.70 | 32.42 | 32.55 | 554,406 | +0.07(+0.22%) |
Oct 14, 2016 | 32.43 | 32.71 | 32.35 | 32.48 | 535,812 | +0.25(+0.77%) |
Oct 13, 2016 | 32.16 | 32.36 | 32.07 | 32.23 | 626,549 | -0.26(-0.79%) |
Oct 12, 2016 | 32.09 | 32.60 | 32.09 | 32.49 | 850,189 | +0.38(+1.19%) |
Oct 11, 2016 | 32.59 | 32.76 | 32.02 | 32.11 | 615,007 | -0.55(-1.69%) |
Oct 10, 2016 | 32.45 | 32.78 | 32.41 | 32.66 | 622,104 | +0.20(+0.63%) |
Oct 07, 2016 | 32.92 | 32.93 | 32.34 | 32.45 | 652,574 | -0.54(-1.64%) |
Oct 06, 2016 | 32.82 | 33.01 | 32.58 | 32.99 | 611,759 | +0.18(+0.54%) |
Oct 05, 2016 | 32.52 | 33.03 | 32.51 | 32.82 | 806,872 | +0.52(+1.62%) |
Oct 04, 2016 | 32.78 | 33.02 | 32.18 | 32.29 | 926,193 | -0.34(-1.03%) |
Oct 03, 2016 | 33.03 | 33.28 | 32.62 | 32.63 | 1,444,470 | -0.54(-1.63%) |
Sep 30, 2016 | 32.99 | 33.36 | 32.97 | 33.17 | 861,108 | +0.42(+1.28%) |
Sep 29, 2016 | 33.22 | 33.29 | 32.75 | 32.75 | 795,198 | -0.52(-1.55%) |
Sep 28, 2016 | 32.92 | 33.28 | 32.80 | 33.27 | 831,337 | +0.44(+1.33%) |
Sep 27, 2016 | 32.81 | 32.99 | 32.65 | 32.83 | 577,927 | +0.03(+0.08%) |
Sep 26, 2016 | 32.51 | 32.99 | 32.43 | 32.81 | 709,093 | +0.23(+0.71%) |
Sep 23, 2016 | 33.05 | 33.23 | 32.58 | 32.58 | 606,104 | -0.65(-1.95%) |
Sep 22, 2016 | 33.11 | 33.31 | 33.11 | 33.23 | 810,854 | +0.39(+1.19%) |
Sep 21, 2016 | 32.52 | 32.85 | 32.48 | 32.83 | 767,221 | +0.42(+1.29%) |
Sep 20, 2016 | 32.89 | 32.96 | 32.41 | 32.42 | 659,274 | -0.29(-0.90%) |
Sep 19, 2016 | 32.65 | 32.92 | 32.54 | 32.71 | 700,701 | +0.24(+0.74%) |
Sep 16, 2016 | 32.09 | 32.56 | 31.81 | 32.47 | 2,356,480 | +0.28(+0.88%) |
Sep 15, 2016 | 32.26 | 32.37 | 32.07 | 32.19 | 905,609 | -0.02(-0.06%) |
Sep 14, 2016 | 32.28 | 32.47 | 32.04 | 32.20 | 685,529 | -0.04(-0.11%) |
Sep 13, 2016 | 32.44 | 32.89 | 32.18 | 32.24 | 793,686 | -0.65(-1.97%) |
Sep 12, 2016 | 32.11 | 33.00 | 32.06 | 32.89 | 888,243 | +0.35(+1.06%) |
Sep 09, 2016 | 32.24 | 32.76 | 32.11 | 32.54 | 1,021,192 | +0.01(+0.03%) |
Sep 08, 2016 | 32.65 | 33.32 | 31.63 | 32.53 | 1,554,039 | -0.63(-1.90%) |
Sep 07, 2016 | 33.22 | 33.39 | 32.98 | 33.16 | 922,021 | -0.03(-0.08%) |
Sep 06, 2016 | 34.13 | 34.35 | 33.08 | 33.19 | 1,122,828 | -0.81(-2.38%) |
Sep 02, 2016 | 33.77 | 34.00 | 34.00 | 34.00 | 764,333 | +0.31(+0.92%) |