Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 34.55 | 34.62 | 34.55 | 34.55 | 4,080 | -0.07(-0.20%) |
Sep 28, 2017 | 34.60 | 34.62 | 34.59 | 34.62 | 7,129 | +0.02(+0.05%) |
Sep 27, 2017 | 34.60 | 34.63 | 34.56 | 34.60 | 6,424 | +0.06(+0.17%) |
Sep 26, 2017 | 34.54 | 34.59 | 34.54 | 34.54 | 4,265 | -0.07(-0.20%) |
Sep 25, 2017 | 34.61 | 34.61 | 34.61 | 34.61 | 5,661 | +0.02(+0.05%) |
Sep 22, 2017 | 34.60 | 34.60 | 34.60 | 34.60 | 485 | +0.04(+0.12%) |
Sep 21, 2017 | 34.60 | 34.60 | 34.55 | 34.55 | 1,253 | -0.05(-0.15%) |
Sep 20, 2017 | 34.60 | 34.60 | 34.60 | 34.60 | 4,226 | +0.00(+0.00%) |
Sep 19, 2017 | 34.59 | 34.60 | 34.55 | 34.60 | 3,788 | +0.06(+0.17%) |
Sep 18, 2017 | 34.54 | 34.55 | 34.54 | 34.54 | 658 | -0.02(-0.05%) |
Sep 15, 2017 | 34.59 | 34.60 | 34.54 | 34.56 | 954 | -0.03(-0.07%) |
Sep 14, 2017 | 34.57 | 34.60 | 34.54 | 34.59 | 14,991 | +0.04(+0.12%) |
Sep 13, 2017 | 34.56 | 34.56 | 34.54 | 34.55 | 2,957 | -0.02(-0.06%) |
Sep 12, 2017 | 34.54 | 34.57 | 34.54 | 34.57 | 3,904 | +0.04(+0.11%) |
Sep 11, 2017 | 34.57 | 34.57 | 34.53 | 34.53 | 788 | -0.03(-0.10%) |
Sep 08, 2017 | 34.59 | 34.59 | 34.54 | 34.56 | 71,835 | +0.02(+0.05%) |
Sep 07, 2017 | 34.59 | 34.59 | 34.54 | 34.54 | 6,136 | -0.04(-0.12%) |
Sep 06, 2017 | 34.59 | 34.59 | 34.59 | 34.59 | 7,285 | +0.00(+0.00%) |
Sep 05, 2017 | 34.53 | 34.59 | 34.53 | 34.59 | 1,805 | +0.00(+0.00%) |
Sep 01, 2017 | 34.57 | 34.59 | 34.54 | 34.59 | 11,788 | +0.01(+0.02%) |
Aug 31, 2017 | 34.58 | 34.58 | 34.57 | 34.58 | 3,154 | +0.00(+0.00%) |
Aug 30, 2017 | 34.58 | 34.58 | 34.55 | 34.58 | 1,117 | +0.01(+0.02%) |
Aug 29, 2017 | 34.57 | 34.57 | 34.57 | 34.57 | 338 | +0.00(+0.00%) |
Aug 28, 2017 | 34.57 | 34.57 | 34.57 | 34.57 | 1,063 | +0.00(+0.00%) |
Aug 25, 2017 | 34.54 | 34.57 | 34.54 | 34.57 | 895 | +0.05(+0.15%) |
Aug 24, 2017 | 34.51 | 34.53 | 34.51 | 34.52 | 4,339 | -0.05(-0.14%) |
Aug 23, 2017 | 34.56 | 34.57 | 34.56 | 34.57 | 1,207 | +0.05(+0.16%) |
Aug 22, 2017 | 34.56 | 34.56 | 34.52 | 34.52 | 626 | -0.04(-0.12%) |
Aug 21, 2017 | 34.56 | 34.56 | 34.56 | 34.56 | 402 | +0.00(+0.00%) |
Aug 18, 2017 | 34.55 | 34.56 | 34.51 | 34.56 | 2,507 | +0.01(+0.02%) |
Aug 17, 2017 | 34.55 | 34.56 | 34.55 | 34.55 | 539 | -0.01(-0.02%) |
Aug 16, 2017 | 34.55 | 34.56 | 34.55 | 34.56 | 384 | +0.05(+0.15%) |
Aug 15, 2017 | 34.55 | 34.55 | 34.51 | 34.50 | 598 | -0.00(-0.01%) |
Aug 14, 2017 | 34.55 | 34.55 | 34.50 | 34.51 | 927 | -0.05(-0.14%) |
Aug 11, 2017 | 34.54 | 34.56 | 34.54 | 34.56 | 3,048 | +0.00(+0.00%) |
Aug 10, 2017 | 34.54 | 34.56 | 34.50 | 34.56 | 2,998 | +0.00(+0.00%) |
Aug 09, 2017 | 34.55 | 34.56 | 34.49 | 34.56 | 30,072 | +0.00(+0.00%) |
Aug 08, 2017 | 34.56 | 34.56 | 34.55 | 34.56 | 6,754 | +0.00(+0.00%) |
Aug 07, 2017 | 34.55 | 34.56 | 34.55 | 34.56 | 2,376 | +0.02(+0.05%) |
Aug 04, 2017 | 34.55 | 34.55 | 34.48 | 34.54 | 7,170 | -0.01(-0.02%) |
Aug 03, 2017 | 34.55 | 34.56 | 34.50 | 34.55 | 6,902 | -0.03(-0.10%) |
Aug 01, 2017 | 34.58 | 32 | +0.04(+0.11%) | |||
Jul 31, 2017 | 34.54 | 34.54 | 34.54 | 34.54 | 2,883 | +0.03(+0.10%) |
Jul 28, 2017 | 34.48 | 34.51 | 34.47 | 34.51 | 2,680 | +0.00(+0.00%) |
Jul 27, 2017 | 34.50 | 34.51 | 34.50 | 34.51 | 1,341 | -0.03(-0.08%) |
Jul 26, 2017 | 34.52 | 34.53 | 34.52 | 34.53 | 532 | +0.00(+0.00%) |
Jul 25, 2017 | 34.51 | 34.53 | 34.51 | 34.53 | 1,611 | +0.03(+0.07%) |
Jul 24, 2017 | 34.46 | 34.51 | 34.46 | 34.51 | 6,026 | -0.01(-0.02%) |
Jul 21, 2017 | 34.47 | 34.52 | 34.47 | 34.52 | 1,864 | +0.06(+0.16%) |
Jul 20, 2017 | 34.46 | 34.46 | 34.46 | 34.46 | 245 | -0.05(-0.14%) |
Jul 19, 2017 | 34.47 | 34.51 | 34.47 | 34.51 | 656 | +0.03(+0.10%) |
Jul 18, 2017 | 34.47 | 34.47 | 34.47 | 34.47 | 2,609 | -0.02(-0.05%) |
Jul 17, 2017 | 34.47 | 34.52 | 34.47 | 34.49 | 1,474 | -0.03(-0.07%) |
Jul 14, 2017 | 34.46 | 34.52 | 34.46 | 34.52 | 2,122 | +0.03(+0.09%) |
Jul 13, 2017 | 34.47 | 34.49 | 34.47 | 34.49 | 758 | +0.03(+0.09%) |
Jul 12, 2017 | 34.50 | 34.51 | 34.46 | 34.46 | 757 | -0.05(-0.15%) |
Jul 11, 2017 | 34.51 | 34.51 | 34.51 | 34.51 | 260 | +0.00(+0.01%) |
Jul 10, 2017 | 34.50 | 34.50 | 34.50 | 34.50 | 128 | +0.06(+0.16%) |
Jul 07, 2017 | 34.48 | 34.48 | 34.45 | 34.45 | 1,604 | +0.01(+0.02%) |
Jul 06, 2017 | 34.50 | 34.50 | 34.44 | 34.44 | 9,225 | -0.01(-0.04%) |
Jul 05, 2017 | 34.51 | 34.51 | 34.45 | 34.45 | 1,241 | +0.01(+0.04%) |
Jul 03, 2017 | 34.44 | 34.49 | 34.44 | 34.44 | 12,784 | -0.01(-0.04%) |
Jun 30, 2017 | 34.47 | 34.50 | 34.45 | 34.45 | 2,267 | +0.00(+0.00%) |
Jun 29, 2017 | 34.50 | 34.50 | 34.45 | 34.45 | 2,655 | -0.05(-0.15%) |
Jun 28, 2017 | 34.50 | 34.51 | 34.49 | 34.51 | 5,699 | +0.02(+0.05%) |
Jun 27, 2017 | 34.49 | 34.50 | 34.44 | 34.49 | 4,018 | +0.05(+0.15%) |
Jun 26, 2017 | 34.50 | 34.50 | 34.44 | 34.44 | 895 | -0.05(-0.15%) |
Jun 23, 2017 | 34.45 | 34.49 | 34.45 | 34.49 | 10,557 | -0.01(-0.02%) |
Jun 22, 2017 | 34.47 | 34.50 | 34.47 | 34.50 | 2,758 | +0.03(+0.07%) |
Jun 21, 2017 | 34.45 | 34.47 | 34.45 | 34.47 | 724 | +0.03(+0.10%) |
Jun 20, 2017 | 34.44 | 34.44 | 34.44 | 34.44 | 5,945 | +0.00(+0.00%) |
Jun 19, 2017 | 34.44 | 34.48 | 34.44 | 34.44 | 2,808 | -0.03(-0.07%) |
Jun 16, 2017 | 34.46 | 34.46 | 34.46 | 34.46 | 1,241 | +0.00(+0.00%) |
Jun 15, 2017 | 34.46 | 34.46 | 34.46 | 34.46 | 234 | +0.04(+0.12%) |
Jun 14, 2017 | 34.42 | 34.42 | 34.42 | 34.42 | 140 | -0.04(-0.12%) |
Jun 13, 2017 | 34.46 | 34.46 | 34.46 | 34.46 | 3,366 | +0.03(+0.10%) |
Jun 12, 2017 | 34.44 | 34.44 | 34.42 | 34.43 | 1,193 | +0.02(+0.05%) |
Jun 09, 2017 | 34.41 | 34.41 | 34.41 | 34.41 | 1,098 | -0.01(-0.02%) |
Jun 08, 2017 | 34.41 | 34.43 | 34.41 | 34.42 | 2,254 | -0.04(-0.12%) |
Jun 07, 2017 | 34.44 | 34.47 | 34.44 | 34.46 | 1,719 | -0.01(-0.02%) |
Jun 06, 2017 | 34.47 | 34.47 | 34.46 | 34.47 | 1,590 | -0.01(-0.02%) |
Jun 05, 2017 | 34.47 | 34.48 | 34.41 | 34.48 | 13,533 | +0.01(+0.02%) |
Jun 02, 2017 | 34.41 | 34.47 | 34.41 | 34.47 | 4,017 | +0.05(+0.15%) |
Jun 01, 2017 | 34.45 | 34.47 | 34.42 | 34.42 | 3,369 | -0.03(-0.09%) |
May 31, 2017 | 34.45 | 34.45 | 34.44 | 34.45 | 4,545 | +0.06(+0.17%) |
May 30, 2017 | 34.39 | 34.39 | 34.39 | 34.39 | 297 | +0.00(+0.00%) |
May 26, 2017 | 34.39 | 34.44 | 34.39 | 34.39 | 1,498 | -0.05(-0.15%) |
May 25, 2017 | 34.44 | 34.44 | 34.44 | 34.44 | 377 | +0.05(+0.15%) |
May 24, 2017 | 34.42 | 34.42 | 34.39 | 34.39 | 527 | +0.00(+0.01%) |
May 23, 2017 | 34.44 | 34.44 | 34.39 | 34.39 | 874 | +0.00(+0.01%) |
May 22, 2017 | 34.38 | 34.45 | 34.38 | 34.38 | 3,422 | -0.02(-0.05%) |
May 19, 2017 | 34.40 | 34.43 | 34.40 | 34.40 | 4,430 | +0.02(+0.05%) |
May 18, 2017 | 34.38 | 34.39 | 34.38 | 34.38 | 1,356 | -0.06(-0.17%) |
May 17, 2017 | 34.42 | 34.44 | 34.39 | 34.44 | 3,211 | +0.02(+0.05%) |
May 16, 2017 | 34.39 | 34.43 | 34.38 | 34.43 | 3,390 | -0.02(-0.05%) |
May 15, 2017 | 34.38 | 34.44 | 34.38 | 34.44 | 1,332 | +0.06(+0.17%) |
May 12, 2017 | 34.39 | 34.43 | 34.38 | 34.38 | 10,302 | -0.02(-0.05%) |
May 11, 2017 | 34.37 | 34.43 | 34.37 | 34.40 | 2,988 | +0.01(+0.02%) |
May 10, 2017 | 34.38 | 34.40 | 34.38 | 34.39 | 11,300 | +0.02(+0.05%) |
May 09, 2017 | 34.39 | 34.39 | 34.38 | 34.38 | 1,179 | -0.01(-0.03%) |
May 08, 2017 | 34.38 | 34.40 | 34.38 | 34.38 | 1,942 | +0.05(+0.15%) |
May 05, 2017 | 34.33 | 34.41 | 34.33 | 34.33 | 4,521 | -0.04(-0.12%) |
May 04, 2017 | 34.37 | 34.43 | 34.37 | 34.38 | 4,406 | +0.03(+0.10%) |
May 03, 2017 | 34.39 | 34.39 | 34.34 | 34.34 | 1,495 | -0.05(-0.14%) |
May 02, 2017 | 34.42 | 34.44 | 34.38 | 34.39 | 3,243 | +0.02(+0.06%) |
May 01, 2017 | 34.42 | 34.42 | 34.37 | 34.37 | 5,427 | -0.04(-0.13%) |
Apr 28, 2017 | 34.42 | 34.42 | 34.36 | 34.41 | 23,389 | -0.01(-0.04%) |
Apr 27, 2017 | 34.41 | 34.42 | 34.41 | 34.42 | 1,193 | +0.01(+0.04%) |
Apr 26, 2017 | 34.41 | 34.42 | 34.37 | 34.41 | 9,500 | +0.07(+0.20%) |
Apr 25, 2017 | 34.37 | 34.37 | 34.34 | 34.34 | 2,754 | -0.02(-0.05%) |
Apr 24, 2017 | 34.36 | 34.41 | 34.36 | 34.36 | 19,163 | -0.03(-0.10%) |
Apr 21, 2017 | 34.38 | 34.39 | 34.38 | 34.39 | 2,200 | +0.04(+0.12%) |
Apr 20, 2017 | 34.41 | 34.41 | 34.35 | 34.35 | 3,914 | -0.01(-0.02%) |
Apr 19, 2017 | 34.42 | 34.43 | 34.36 | 34.36 | 4,655 | -0.06(-0.17%) |
Apr 18, 2017 | 34.38 | 34.42 | 34.36 | 34.42 | 2,710 | +0.05(+0.15%) |
Apr 17, 2017 | 34.36 | 34.42 | 34.36 | 34.37 | 13,703 | -0.06(-0.16%) |
Apr 13, 2017 | 34.42 | 34.42 | 34.42 | 34.42 | 508 | +0.01(+0.04%) |
Apr 12, 2017 | 34.41 | 34.41 | 34.40 | 34.41 | 1,230 | -0.01(-0.04%) |
Apr 11, 2017 | 34.41 | 34.44 | 34.40 | 34.42 | 13,141 | +0.03(+0.09%) |
Apr 10, 2017 | 34.39 | 34.39 | 34.39 | 34.39 | 2,202 | -0.00(-0.00%) |
Apr 07, 2017 | 34.39 | 34.39 | 34.39 | 34.39 | 1,489 | +0.04(+0.12%) |
Apr 06, 2017 | 34.38 | 34.39 | 34.35 | 34.35 | 1,035 | +0.01(+0.03%) |
Apr 05, 2017 | 34.39 | 34.42 | 34.34 | 34.34 | 1,599 | -0.04(-0.12%) |
Apr 04, 2017 | 34.38 | 34.39 | 34.38 | 34.38 | 14,244 | +0.00(+0.00%) |
Apr 03, 2017 | 34.38 | 34.38 | 34.34 | 34.38 | 42,041 | -0.00(-0.00%) |
Mar 31, 2017 | 34.39 | 34.39 | 34.36 | 34.39 | 6,601 | +0.00(+0.00%) |
Mar 30, 2017 | 34.37 | 34.39 | 34.37 | 34.39 | 943 | +0.00(+0.00%) |
Mar 29, 2017 | 34.37 | 34.39 | 34.37 | 34.39 | 3,841 | +0.03(+0.07%) |
Mar 28, 2017 | 34.39 | 34.39 | 34.36 | 34.36 | 2,991 | -0.02(-0.05%) |
Mar 27, 2017 | 34.38 | 35.20 | 34.34 | 34.38 | 90,446 | +0.03(+0.07%) |
Mar 24, 2017 | 34.39 | 34.41 | 34.35 | 34.35 | 23,921 | +0.02(+0.05%) |
Mar 23, 2017 | 34.38 | 34.38 | 34.33 | 34.33 | 967 | -0.05(-0.15%) |
Mar 22, 2017 | 34.37 | 34.39 | 34.37 | 34.39 | 2,294 | +0.01(+0.02%) |
Mar 21, 2017 | 34.38 | 34.38 | 34.34 | 34.38 | 7,313 | -0.01(-0.02%) |
Mar 20, 2017 | 34.39 | 34.39 | 34.38 | 34.38 | 931 | +0.07(+0.20%) |
Mar 17, 2017 | 34.33 | 34.36 | 34.32 | 34.32 | 6,045 | -0.05(-0.14%) |
Mar 16, 2017 | 34.36 | 34.37 | 34.32 | 34.37 | 422 | -0.00(-0.01%) |
Mar 15, 2017 | 34.36 | 34.37 | 34.36 | 34.37 | 1,888 | +0.01(+0.02%) |
Mar 14, 2017 | 34.33 | 34.36 | 34.32 | 34.36 | 4,249 | +0.01(+0.03%) |
Mar 13, 2017 | 34.31 | 34.35 | 34.31 | 34.35 | 10,045 | +0.04(+0.12%) |
Mar 10, 2017 | 34.35 | 34.35 | 34.31 | 34.31 | 806 | +0.00(+0.00%) |
Mar 09, 2017 | 34.32 | 34.36 | 34.31 | 34.31 | 23,449 | +0.00(+0.00%) |
Mar 08, 2017 | 34.36 | 34.36 | 34.31 | 34.31 | 2,970 | -0.01(-0.02%) |
Mar 07, 2017 | 34.33 | 34.34 | 34.31 | 34.32 | 8,638 | +0.00(+0.00%) |
Mar 06, 2017 | 34.35 | 34.36 | 34.32 | 34.32 | 5,502 | -0.03(-0.10%) |
Mar 03, 2017 | 34.35 | 34.35 | 34.34 | 34.35 | 4,938 | +0.05(+0.15%) |
Mar 02, 2017 | 34.34 | 34.34 | 34.30 | 34.30 | 21,063 | -0.05(-0.15%) |
Mar 01, 2017 | 34.36 | 34.36 | 34.34 | 34.35 | 946 | +0.05(+0.14%) |
Feb 28, 2017 | 34.35 | 34.35 | 34.30 | 34.30 | 6,798 | -0.02(-0.05%) |
Feb 27, 2017 | 34.34 | 34.34 | 34.32 | 34.32 | 624 | -0.02(-0.05%) |
Feb 24, 2017 | 34.34 | 34.34 | 34.34 | 34.34 | 445 | -0.00(-0.00%) |
Feb 23, 2017 | 34.33 | 34.34 | 34.33 | 34.34 | 1,598 | +0.01(+0.02%) |
Feb 22, 2017 | 34.29 | 34.34 | 34.29 | 34.33 | 4,075 | +0.00(+0.00%) |
Feb 21, 2017 | 34.34 | 34.34 | 34.31 | 34.33 | 3,439 | +0.03(+0.10%) |
Feb 17, 2017 | 34.29 | 34.29 | 34.29 | 0 | -0.03(-0.09%) | |
Feb 16, 2017 | 34.29 | 34.33 | 34.28 | 34.33 | 2,600 | +0.00(+0.00%) |
Feb 15, 2017 | 34.32 | 34.33 | 34.32 | 34.33 | 424 | +0.01(+0.02%) |
Feb 14, 2017 | 34.32 | 34.32 | 34.32 | 34.32 | 316 | +0.04(+0.11%) |
Feb 13, 2017 | 34.27 | 34.32 | 34.27 | 34.28 | 4,190 | -0.02(-0.07%) |
Feb 10, 2017 | 34.29 | 34.30 | 34.29 | 34.30 | 255 | +0.02(+0.07%) |
Feb 09, 2017 | 34.29 | 34.29 | 34.28 | 34.28 | 2,582 | -0.04(-0.12%) |
Feb 08, 2017 | 34.31 | 34.32 | 34.30 | 34.32 | 1,097 | +0.02(+0.05%) |
Feb 07, 2017 | 34.28 | 34.30 | 34.28 | 34.30 | 1,900 | -0.01(-0.02%) |
Feb 06, 2017 | 34.31 | 34.32 | 34.31 | 34.31 | 1,859 | +0.01(+0.02%) |
Feb 03, 2017 | 34.28 | 34.31 | 34.27 | 34.30 | 15,867 | +0.04(+0.12%) |
Feb 02, 2017 | 34.26 | 34.28 | 34.26 | 34.26 | 1,706 | -0.04(-0.12%) |
Feb 01, 2017 | 34.30 | 34.30 | 34.27 | 34.30 | 7,287 | +0.00(+0.01%) |
Jan 31, 2017 | 34.30 | 34.30 | 34.30 | 34.30 | 473 | +0.01(+0.02%) |
Jan 30, 2017 | 34.29 | 34.29 | 34.24 | 34.29 | 4,355 | +0.01(+0.02%) |
Jan 27, 2017 | 34.25 | 34.29 | 34.25 | 34.28 | 51,758 | +0.05(+0.15%) |
Jan 26, 2017 | 34.26 | 34.27 | 34.23 | 34.23 | 904 | -0.04(-0.12%) |
Jan 25, 2017 | 34.27 | 34.27 | 34.27 | 34.27 | 1,210 | +0.05(+0.15%) |
Jan 24, 2017 | 34.28 | 34.28 | 34.22 | 34.22 | 2,083 | -0.05(-0.14%) |
Jan 23, 2017 | 34.22 | 34.27 | 34.22 | 34.27 | 5,913 | +0.00(+0.00%) |
Jan 20, 2017 | 34.27 | 34.27 | 34.27 | 34.27 | 286 | -0.01(-0.04%) |
Jan 19, 2017 | 34.21 | 34.28 | 34.20 | 34.28 | 3,110 | +0.07(+0.20%) |
Jan 18, 2017 | 34.26 | 34.26 | 34.21 | 34.21 | 7,577 | -0.04(-0.12%) |
Jan 17, 2017 | 34.26 | 34.26 | 34.26 | 34.26 | 1,458 | -0.01(-0.03%) |
Jan 13, 2017 | 34.26 | 34.26 | 34.26 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 34.25 | 34.28 | 34.24 | 34.26 | 1,810 | +0.03(+0.07%) |
Jan 11, 2017 | 34.24 | 34.26 | 34.23 | 34.24 | 3,870 | -0.02(-0.05%) |
Jan 10, 2017 | 34.25 | 34.26 | 34.22 | 34.26 | 8,500 | +0.00(+0.00%) |
Jan 09, 2017 | 34.25 | 34.26 | 34.24 | 34.26 | 1,423 | +0.02(+0.05%) |
Jan 06, 2017 | 34.24 | 34.30 | 34.24 | 34.24 | 41,594 | +0.01(+0.02%) |
Jan 05, 2017 | 34.24 | 34.24 | 34.21 | 34.23 | 3,275 | -0.02(-0.05%) |
Jan 04, 2017 | 34.21 | 34.24 | 34.21 | 34.25 | 21,418 | +0.05(+0.15%) |
Jan 03, 2017 | 34.24 | 34.25 | 34.20 | 34.20 | 12,704 | -0.03(-0.10%) |
Dec 30, 2016 | 34.23 | 34.23 | 34.23 | 0 | -0.01(-0.02%) | |
Dec 29, 2016 | 34.23 | 34.24 | 34.22 | 34.24 | 17,708 | -0.01(-0.02%) |
Dec 28, 2016 | 34.23 | 34.25 | 34.21 | 34.25 | 24,774 | +0.02(+0.07%) |
Dec 27, 2016 | 34.22 | 34.23 | 34.22 | 34.22 | 1,534 | +0.03(+0.07%) |
Dec 23, 2016 | 34.20 | 34.20 | 34.20 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 34.23 | 34.23 | 34.20 | 34.20 | 5,584 | -0.03(-0.10%) |
Dec 21, 2016 | 34.23 | 34.23 | 34.21 | 34.23 | 3,669 | +0.01(+0.04%) |
Dec 20, 2016 | 34.19 | 34.22 | 34.19 | 34.22 | 2,068 | -0.01(-0.02%) |
Dec 19, 2016 | 34.22 | 34.22 | 34.19 | 34.22 | 8,854 | +0.02(+0.06%) |
Dec 16, 2016 | 34.19 | 34.22 | 34.19 | 34.20 | 5,997 | -0.02(-0.06%) |
Dec 15, 2016 | 34.19 | 34.22 | 34.19 | 34.22 | 731 | +0.04(+0.12%) |
Dec 14, 2016 | 34.20 | 34.20 | 34.18 | 34.18 | 1,277 | -0.02(-0.05%) |
Dec 13, 2016 | 34.19 | 34.20 | 34.19 | 34.20 | 2,708 | -0.01(-0.02%) |
Dec 12, 2016 | 34.17 | 34.22 | 34.17 | 34.21 | 2,681 | +0.03(+0.09%) |
Dec 09, 2016 | 34.20 | 34.20 | 34.18 | 34.18 | 514 | -0.01(-0.02%) |
Dec 08, 2016 | 34.21 | 34.21 | 34.18 | 34.18 | 1,070 | +0.01(+0.02%) |
Dec 07, 2016 | 34.18 | 34.18 | 34.18 | 34.18 | 481 | -0.02(-0.05%) |
Dec 06, 2016 | 34.22 | 34.22 | 34.19 | 34.19 | 5,118 | +0.01(+0.04%) |
Dec 05, 2016 | 34.22 | 34.22 | 34.18 | 34.18 | 6,929 | +0.02(+0.05%) |
Dec 02, 2016 | 34.18 | 34.20 | 34.16 | 34.16 | 8,309 | -0.03(-0.10%) |
Dec 01, 2016 | 34.18 | 34.20 | 34.17 | 34.20 | 3,338 | +0.03(+0.08%) |
Nov 30, 2016 | 34.19 | 34.19 | 34.17 | 34.17 | 1,634 | +0.00(+0.00%) |
Nov 29, 2016 | 34.19 | 34.20 | 34.17 | 34.17 | 1,425 | -0.03(-0.07%) |
Nov 28, 2016 | 34.20 | 34.20 | 34.16 | 34.20 | 23,828 | +0.03(+0.07%) |
Nov 25, 2016 | 34.19 | 34.19 | 34.17 | 34.17 | 1,585 | +0.00(+0.00%) |
Nov 23, 2016 | 34.17 | 34.17 | 34.17 | 0 | -0.01(-0.02%) | |
Nov 22, 2016 | 34.19 | 34.20 | 34.16 | 34.18 | 10,731 | +0.02(+0.07%) |
Nov 21, 2016 | 34.16 | 34.16 | 34.15 | 34.15 | 1,051 | +0.00(+0.00%) |
Nov 18, 2016 | 34.15 | 34.19 | 34.15 | 34.15 | 6,151 | -0.01(-0.02%) |
Nov 17, 2016 | 34.16 | 34.16 | 34.16 | 34.16 | 2,421 | -0.00(-0.00%) |
Nov 16, 2016 | 34.19 | 34.19 | 34.16 | 34.16 | 851 | -0.03(-0.07%) |
Nov 15, 2016 | 34.19 | 34.20 | 34.13 | 34.19 | 14,739 | +0.03(+0.10%) |
Nov 14, 2016 | 34.19 | 34.19 | 34.15 | 34.15 | 2,610 | +0.00(+0.00%) |
Nov 11, 2016 | 34.19 | 34.19 | 34.15 | 34.15 | 2,756 | -0.03(-0.10%) |
Nov 10, 2016 | 34.21 | 34.21 | 34.15 | 34.19 | 2,395 | +0.00(+0.00%) |
Nov 09, 2016 | 34.15 | 34.19 | 34.15 | 34.19 | 509 | +0.00(+0.00%) |
Nov 08, 2016 | 34.18 | 34.19 | 34.17 | 34.19 | 6,956 | +0.03(+0.10%) |
Nov 07, 2016 | 34.18 | 34.18 | 34.15 | 34.15 | 2,039 | -0.03(-0.07%) |
Nov 04, 2016 | 34.16 | 34.18 | 34.16 | 34.18 | 1,331 | -0.01(-0.02%) |
Nov 03, 2016 | 34.19 | 34.20 | 34.15 | 34.19 | 10,319 | +0.00(+0.01%) |
Nov 02, 2016 | 34.19 | 34.19 | 34.15 | 34.19 | 6,065 | +0.04(+0.12%) |
Nov 01, 2016 | 34.16 | 34.19 | 34.15 | 34.15 | 4,738 | -0.04(-0.12%) |
Oct 31, 2016 | 34.17 | 34.19 | 34.14 | 34.19 | 23,233 | +0.00(+0.00%) |
Oct 28, 2016 | 34.17 | 34.19 | 34.16 | 34.19 | 3,039 | +0.01(+0.02%) |
Oct 27, 2016 | 34.18 | 34.18 | 34.16 | 34.18 | 2,506 | +0.03(+0.10%) |
Oct 26, 2016 | 34.17 | 34.18 | 34.14 | 34.14 | 4,077 | -0.03(-0.10%) |
Oct 25, 2016 | 34.17 | 34.18 | 34.17 | 34.18 | 953 | +0.03(+0.07%) |
Oct 24, 2016 | 34.15 | 34.15 | 34.15 | 34.15 | 156 | -0.02(-0.07%) |
Oct 21, 2016 | 34.18 | 34.18 | 34.18 | 34.18 | 204 | +0.02(+0.07%) |
Oct 20, 2016 | 34.18 | 34.18 | 34.15 | 34.15 | 8,669 | -0.00(-0.00%) |
Oct 19, 2016 | 34.16 | 34.18 | 34.15 | 34.15 | 4,880 | -0.02(-0.04%) |
Oct 18, 2016 | 34.17 | 34.17 | 34.14 | 34.17 | 6,851 | +0.02(+0.05%) |
Oct 17, 2016 | 34.15 | 34.15 | 34.15 | 34.15 | 558 | +0.02(+0.05%) |
Oct 14, 2016 | 34.14 | 34.19 | 34.14 | 34.14 | 1,601 | -0.03(-0.10%) |
Oct 12, 2016 | 34.14 | 34.17 | 34.14 | 34.17 | 234 | +0.03(+0.09%) |
Oct 11, 2016 | 34.15 | 34.16 | 34.14 | 34.14 | 9,729 | -0.02(-0.04%) |
Oct 10, 2016 | 34.13 | 34.15 | 34.13 | 34.15 | 1,045 | +0.01(+0.02%) |
Oct 07, 2016 | 34.14 | 34.15 | 34.13 | 34.14 | 7,528 | +0.03(+0.10%) |
Oct 06, 2016 | 34.14 | 34.16 | 34.09 | 34.11 | 3,508 | -0.01(-0.02%) |
Oct 05, 2016 | 34.14 | 34.16 | 34.12 | 34.12 | 4,605 | +0.01(+0.02%) |
Oct 04, 2016 | 34.14 | 34.14 | 34.11 | 34.11 | 10,011 | +0.01(+0.02%) |