Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 47.49 | 47.57 | 47.14 | 47.22 | 18,193 | -0.06(-0.13%) |
Jun 29, 2017 | 48.03 | 48.03 | 47.03 | 47.28 | 23,793 | +0.01(+0.02%) |
Jun 28, 2017 | 47.18 | 47.38 | 47.04 | 47.27 | 21,755 | +0.51(+1.10%) |
Jun 27, 2017 | 46.57 | 47.08 | 46.57 | 46.76 | 13,867 | +0.41(+0.88%) |
Jun 26, 2017 | 46.20 | 46.42 | 45.92 | 46.35 | 15,127 | +0.34(+0.73%) |
Jun 23, 2017 | 46.14 | 46.19 | 45.94 | 46.02 | 15,546 | -0.23(-0.50%) |
Jun 22, 2017 | 46.35 | 46.40 | 46.21 | 46.25 | 68,495 | -0.22(-0.47%) |
Jun 21, 2017 | 46.72 | 46.83 | 46.42 | 46.47 | 39,914 | -0.43(-0.92%) |
Jun 20, 2017 | 47.13 | 47.13 | 46.85 | 46.90 | 16,840 | -0.33(-0.69%) |
Jun 19, 2017 | 46.88 | 47.39 | 46.87 | 47.23 | 30,611 | +0.55(+1.17%) |
Jun 16, 2017 | 46.82 | 46.82 | 46.62 | 46.68 | 7,060 | -0.13(-0.28%) |
Jun 15, 2017 | 46.72 | 46.95 | 46.72 | 46.81 | 9,661 | -0.25(-0.53%) |
Jun 14, 2017 | 46.67 | 47.08 | 46.43 | 47.06 | 18,164 | +0.03(+0.06%) |
Jun 13, 2017 | 46.88 | 47.08 | 46.86 | 47.03 | 39,054 | +0.34(+0.74%) |
Jun 12, 2017 | 46.52 | 46.73 | 46.38 | 46.69 | 14,400 | +0.24(+0.51%) |
Jun 09, 2017 | 45.90 | 46.60 | 45.90 | 46.45 | 62,980 | +0.78(+1.70%) |
Jun 08, 2017 | 45.02 | 45.89 | 45.02 | 45.68 | 166,418 | +0.69(+1.53%) |
Jun 07, 2017 | 44.69 | 45.10 | 44.69 | 44.99 | 36,743 | +0.45(+1.01%) |
Jun 06, 2017 | 44.39 | 44.62 | 44.39 | 44.54 | 10,119 | -0.14(-0.32%) |
Jun 05, 2017 | 44.39 | 44.91 | 44.39 | 44.68 | 16,145 | +0.31(+0.70%) |
Jun 02, 2017 | 44.22 | 44.62 | 44.22 | 44.37 | 29,937 | -0.26(-0.57%) |
Jun 01, 2017 | 44.16 | 44.62 | 43.91 | 44.62 | 96,612 | +0.64(+1.46%) |
May 31, 2017 | 44.32 | 44.32 | 43.56 | 43.98 | 41,072 | -0.26(-0.60%) |
May 30, 2017 | 44.47 | 44.47 | 44.22 | 44.25 | 21,248 | -0.46(-1.03%) |
May 26, 2017 | 44.59 | 44.74 | 44.51 | 44.70 | 12,620 | +0.04(+0.10%) |
May 25, 2017 | 44.43 | 44.81 | 44.43 | 44.66 | 18,479 | +0.35(+0.80%) |
May 24, 2017 | 44.31 | 44.36 | 44.14 | 44.31 | 19,745 | +0.08(+0.18%) |
May 23, 2017 | 44.02 | 44.37 | 43.61 | 44.23 | 28,942 | +0.27(+0.62%) |
May 22, 2017 | 44.02 | 44.11 | 43.78 | 43.95 | 37,786 | +0.12(+0.28%) |
May 19, 2017 | 43.56 | 44.10 | 43.56 | 43.83 | 14,796 | +0.32(+0.73%) |
May 18, 2017 | 43.28 | 43.65 | 43.28 | 43.51 | 21,337 | +0.21(+0.49%) |
May 17, 2017 | 44.33 | 44.40 | 43.26 | 43.30 | 23,323 | -1.74(-3.86%) |
May 16, 2017 | 45.22 | 45.22 | 44.78 | 45.04 | 26,646 | -0.04(-0.10%) |
May 15, 2017 | 44.62 | 45.15 | 44.62 | 45.08 | 28,952 | +0.57(+1.29%) |
May 12, 2017 | 44.59 | 44.59 | 44.33 | 44.51 | 15,026 | -0.26(-0.57%) |
May 11, 2017 | 44.92 | 44.92 | 44.37 | 44.77 | 27,451 | -0.28(-0.63%) |
May 10, 2017 | 44.92 | 45.07 | 44.79 | 45.05 | 8,724 | +0.02(+0.04%) |
May 09, 2017 | 45.05 | 45.22 | 45.00 | 45.03 | 12,061 | +0.10(+0.22%) |
May 08, 2017 | 45.16 | 45.16 | 44.85 | 44.93 | 21,829 | -0.22(-0.49%) |
May 05, 2017 | 45.22 | 45.23 | 45.00 | 45.15 | 13,277 | -0.12(-0.27%) |
May 04, 2017 | 45.54 | 45.54 | 45.16 | 45.28 | 6,064 | -0.06(-0.14%) |
May 03, 2017 | 45.00 | 45.36 | 45.00 | 45.34 | 27,468 | +0.24(+0.53%) |
May 02, 2017 | 45.08 | 45.11 | 44.80 | 45.10 | 26,510 | +0.06(+0.14%) |
May 01, 2017 | 44.94 | 45.13 | 44.83 | 45.04 | 22,280 | +0.27(+0.61%) |
Apr 28, 2017 | 44.81 | 45.08 | 44.72 | 44.77 | 73,986 | +0.02(+0.04%) |
Apr 27, 2017 | 45.47 | 45.47 | 44.63 | 44.75 | 13,559 | -0.67(-1.48%) |
Apr 26, 2017 | 45.28 | 45.67 | 45.19 | 45.42 | 28,961 | +0.10(+0.21%) |
Apr 25, 2017 | 45.46 | 45.58 | 45.31 | 45.32 | 108,010 | +0.26(+0.59%) |
Apr 24, 2017 | 45.19 | 45.32 | 45.00 | 45.06 | 38,865 | +0.82(+1.86%) |
Apr 21, 2017 | 44.59 | 44.64 | 44.11 | 44.24 | 13,401 | -0.35(-0.79%) |
Apr 20, 2017 | 44.20 | 44.68 | 44.04 | 44.59 | 31,163 | +0.80(+1.83%) |
Apr 19, 2017 | 43.92 | 44.13 | 43.71 | 43.79 | 34,223 | +0.16(+0.36%) |
Apr 18, 2017 | 43.54 | 43.73 | 43.21 | 43.63 | 30,844 | -0.23(-0.52%) |
Apr 17, 2017 | 43.35 | 43.90 | 43.20 | 43.86 | 26,586 | +0.60(+1.39%) |
Apr 13, 2017 | 43.57 | 43.93 | 43.23 | 43.26 | 60,038 | -0.43(-0.99%) |
Apr 12, 2017 | 44.07 | 44.07 | 43.63 | 43.69 | 49,383 | -0.42(-0.96%) |
Apr 11, 2017 | 44.14 | 44.14 | 43.68 | 44.11 | 25,503 | -0.19(-0.44%) |
Apr 10, 2017 | 44.49 | 44.77 | 44.15 | 44.31 | 35,589 | -0.23(-0.52%) |
Apr 07, 2017 | 44.24 | 44.72 | 44.24 | 44.54 | 18,518 | -0.01(-0.02%) |
Apr 06, 2017 | 44.17 | 44.68 | 44.01 | 44.55 | 24,061 | +0.40(+0.90%) |
Apr 05, 2017 | 45.04 | 45.10 | 44.13 | 44.15 | 33,177 | -0.52(-1.17%) |
Apr 04, 2017 | 44.71 | 44.94 | 44.58 | 44.67 | 120,664 | -0.22(-0.49%) |
Apr 03, 2017 | 45.28 | 45.28 | 44.50 | 44.89 | 101,735 | -0.35(-0.78%) |
Mar 31, 2017 | 45.13 | 45.48 | 45.09 | 45.24 | 21,977 | -0.10(-0.21%) |
Mar 30, 2017 | 44.81 | 45.39 | 44.77 | 45.34 | 45,663 | +0.60(+1.34%) |
Mar 29, 2017 | 45.00 | 45.00 | 44.55 | 44.74 | 57,355 | -0.06(-0.14%) |
Mar 28, 2017 | 44.06 | 45.02 | 44.05 | 44.80 | 349,761 | +0.64(+1.44%) |
Mar 27, 2017 | 43.72 | 44.24 | 43.40 | 44.17 | 662,459 | -0.48(-1.07%) |
Mar 24, 2017 | 44.87 | 45.08 | 44.42 | 44.64 | 20,696 | -0.11(-0.25%) |
Mar 23, 2017 | 44.61 | 45.11 | 44.60 | 44.75 | 59,578 | +0.12(+0.28%) |
Mar 22, 2017 | 44.43 | 44.88 | 44.27 | 44.63 | 145,924 | -0.18(-0.39%) |
Mar 21, 2017 | 46.36 | 46.54 | 44.73 | 44.81 | 143,082 | -1.51(-3.26%) |
Mar 20, 2017 | 46.57 | 46.65 | 46.31 | 46.32 | 24,049 | -0.32(-0.70%) |
Mar 17, 2017 | 47.29 | 47.29 | 46.63 | 46.64 | 678,493 | -0.56(-1.19%) |
Mar 16, 2017 | 46.87 | 47.32 | 46.87 | 47.20 | 66,146 | +0.57(+1.22%) |
Mar 15, 2017 | 46.55 | 46.90 | 46.36 | 46.63 | 79,338 | +0.14(+0.30%) |
Mar 14, 2017 | 46.46 | 46.51 | 46.19 | 46.49 | 31,560 | -0.14(-0.30%) |
Mar 13, 2017 | 46.47 | 46.78 | 46.45 | 46.63 | 59,783 | +0.18(+0.40%) |
Mar 10, 2017 | 46.65 | 46.76 | 46.17 | 46.45 | 36,698 | +0.05(+0.11%) |
Mar 09, 2017 | 46.33 | 46.62 | 46.25 | 46.40 | 76,228 | +0.19(+0.42%) |
Mar 08, 2017 | 46.57 | 46.83 | 46.19 | 46.20 | 19,368 | -0.04(-0.08%) |
Mar 07, 2017 | 46.42 | 46.42 | 46.19 | 46.24 | 107,653 | -0.22(-0.47%) |
Mar 06, 2017 | 46.40 | 46.55 | 46.20 | 46.46 | 40,784 | -0.18(-0.40%) |
Mar 03, 2017 | 46.48 | 46.79 | 46.34 | 46.64 | 120,379 | +0.20(+0.43%) |
Mar 02, 2017 | 47.26 | 47.26 | 46.41 | 46.44 | 86,782 | -0.79(-1.67%) |
Mar 01, 2017 | 46.55 | 47.39 | 46.55 | 47.23 | 170,161 | +1.42(+3.11%) |
Feb 28, 2017 | 46.11 | 46.18 | 45.47 | 45.81 | 106,313 | -0.81(-1.73%) |
Feb 27, 2017 | 46.35 | 46.63 | 46.22 | 46.62 | 35,911 | +0.25(+0.53%) |
Feb 24, 2017 | 46.24 | 46.46 | 46.15 | 46.37 | 161,443 | -0.35(-0.75%) |
Feb 23, 2017 | 47.03 | 47.03 | 46.45 | 46.72 | 49,337 | -0.18(-0.37%) |
Feb 22, 2017 | 46.71 | 47.03 | 46.71 | 46.90 | 146,606 | -0.01(-0.02%) |
Feb 21, 2017 | 47.06 | 47.20 | 46.90 | 46.91 | 241,603 | +0.05(+0.11%) |
Feb 17, 2017 | 46.85 | 46.85 | 46.85 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 47.19 | 47.19 | 46.68 | 46.88 | 53,223 | -0.30(-0.63%) |
Feb 15, 2017 | 46.91 | 47.26 | 46.74 | 47.18 | 115,157 | +0.45(+0.96%) |
Feb 14, 2017 | 46.46 | 46.83 | 46.30 | 46.73 | 52,247 | +0.29(+0.62%) |
Feb 13, 2017 | 46.26 | 46.60 | 46.12 | 46.44 | 391,277 | +0.62(+1.36%) |
Feb 10, 2017 | 46.08 | 46.08 | 45.73 | 45.82 | 51,650 | -0.02(-0.04%) |
Feb 09, 2017 | 45.26 | 45.94 | 45.25 | 45.83 | 189,987 | +0.72(+1.60%) |
Feb 08, 2017 | 45.65 | 45.65 | 44.94 | 45.11 | 31,467 | -0.58(-1.27%) |
Feb 07, 2017 | 45.77 | 45.94 | 45.67 | 45.69 | 138,502 | +0.08(+0.17%) |
Feb 06, 2017 | 45.54 | 45.78 | 45.44 | 45.61 | 112,159 | -0.04(-0.08%) |
Feb 03, 2017 | 45.25 | 45.74 | 45.25 | 45.65 | 439,593 | +0.93(+2.08%) |
Feb 02, 2017 | 45.03 | 45.22 | 44.53 | 44.72 | 48,103 | -0.75(-1.64%) |
Feb 01, 2017 | 45.62 | 45.99 | 45.38 | 45.47 | 86,647 | +0.17(+0.37%) |
Jan 31, 2017 | 45.26 | 45.42 | 45.00 | 45.30 | 48,064 | +0.04(+0.08%) |
Jan 30, 2017 | 45.30 | 45.30 | 44.80 | 45.26 | 44,716 | -0.25(-0.56%) |
Jan 27, 2017 | 45.70 | 45.70 | 45.42 | 45.52 | 31,630 | -0.15(-0.33%) |
Jan 26, 2017 | 45.49 | 45.78 | 45.43 | 45.67 | 26,956 | +0.25(+0.54%) |
Jan 25, 2017 | 45.09 | 45.45 | 44.89 | 45.42 | 166,564 | +0.77(+1.73%) |
Jan 24, 2017 | 44.25 | 44.88 | 44.21 | 44.65 | 53,605 | +0.54(+1.23%) |
Jan 23, 2017 | 44.10 | 44.24 | 43.79 | 44.10 | 11,409 | -0.05(-0.12%) |
Jan 20, 2017 | 44.12 | 44.23 | 43.93 | 44.16 | 34,114 | +0.14(+0.32%) |
Jan 19, 2017 | 44.22 | 44.22 | 43.91 | 44.02 | 7,987 | -0.22(-0.50%) |
Jan 18, 2017 | 43.93 | 44.29 | 43.46 | 44.24 | 31,328 | +0.40(+0.90%) |
Jan 17, 2017 | 44.76 | 44.76 | 43.81 | 43.84 | 25,655 | -0.98(-2.19%) |
Jan 13, 2017 | 44.82 | 44.82 | 44.82 | 0 | +0.25(+0.56%) | |
Jan 12, 2017 | 44.69 | 44.69 | 44.00 | 44.58 | 23,685 | -0.24(-0.54%) |
Jan 11, 2017 | 44.57 | 44.82 | 44.39 | 44.82 | 22,628 | +0.25(+0.55%) |
Jan 10, 2017 | 44.53 | 44.82 | 44.41 | 44.57 | 13,854 | +0.05(+0.12%) |
Jan 09, 2017 | 44.75 | 44.75 | 44.34 | 44.52 | 17,869 | -0.41(-0.90%) |
Jan 06, 2017 | 44.67 | 45.06 | 44.53 | 44.92 | 29,284 | +0.45(+1.01%) |
Jan 05, 2017 | 44.59 | 44.80 | 44.04 | 44.47 | 306,717 | -0.26(-0.59%) |
Jan 04, 2017 | 43.97 | 44.77 | 43.96 | 44.74 | 26,036 | +0.92(+2.10%) |
Jan 03, 2017 | 44.05 | 44.24 | 43.41 | 43.81 | 56,454 | +0.36(+0.83%) |
Dec 30, 2016 | 43.45 | 43.45 | 43.45 | 0 | +0.07(+0.16%) | |
Dec 29, 2016 | 43.70 | 43.70 | 43.24 | 43.38 | 20,289 | -0.29(-0.66%) |
Dec 28, 2016 | 44.29 | 44.29 | 43.66 | 43.67 | 10,473 | -0.54(-1.21%) |
Dec 27, 2016 | 44.32 | 44.32 | 44.14 | 44.21 | 31,305 | +0.07(+0.16%) |
Dec 23, 2016 | 44.14 | 44.14 | 44.14 | 0 | +0.14(+0.32%) | |
Dec 22, 2016 | 44.40 | 44.40 | 43.91 | 44.00 | 35,979 | -0.34(-0.77%) |
Dec 21, 2016 | 44.63 | 44.63 | 44.26 | 44.34 | 173,663 | -0.29(-0.66%) |
Dec 20, 2016 | 44.53 | 44.65 | 44.33 | 44.63 | 60,530 | +0.59(+1.33%) |
Dec 19, 2016 | 44.03 | 44.15 | 43.71 | 44.05 | 40,568 | +0.03(+0.06%) |
Dec 16, 2016 | 44.58 | 44.63 | 43.97 | 44.02 | 23,905 | -0.43(-0.96%) |
Dec 15, 2016 | 44.40 | 44.80 | 44.22 | 44.45 | 138,186 | +0.32(+0.73%) |
Dec 14, 2016 | 44.14 | 44.72 | 44.02 | 44.13 | 33,375 | -0.13(-0.30%) |
Dec 13, 2016 | 44.37 | 44.53 | 44.06 | 44.26 | 131,360 | -0.02(-0.04%) |
Dec 12, 2016 | 44.70 | 44.75 | 44.14 | 44.28 | 451,093 | -0.43(-0.96%) |
Dec 09, 2016 | 44.79 | 44.79 | 44.49 | 44.70 | 47,913 | -0.02(-0.04%) |
Dec 08, 2016 | 44.42 | 44.82 | 44.17 | 44.72 | 123,686 | +0.51(+1.15%) |
Dec 07, 2016 | 44.09 | 44.28 | 43.82 | 44.21 | 59,079 | +0.35(+0.80%) |
Dec 06, 2016 | 43.65 | 43.87 | 43.33 | 43.86 | 129,259 | +0.37(+0.84%) |
Dec 05, 2016 | 43.57 | 43.73 | 43.29 | 43.50 | 89,740 | +0.55(+1.28%) |
Dec 02, 2016 | 43.25 | 43.25 | 42.78 | 42.95 | 36,191 | -0.38(-0.87%) |
Dec 01, 2016 | 42.92 | 43.33 | 42.80 | 43.32 | 68,259 | +0.84(+1.98%) |
Nov 30, 2016 | 42.62 | 42.62 | 42.45 | 42.48 | 61,154 | +0.44(+1.04%) |
Nov 29, 2016 | 42.01 | 42.23 | 41.99 | 42.04 | 38,471 | +0.18(+0.42%) |
Nov 28, 2016 | 42.24 | 42.28 | 41.81 | 41.87 | 132,087 | -0.58(-1.36%) |
Nov 25, 2016 | 42.52 | 42.52 | 42.31 | 42.45 | 25,436 | +0.03(+0.08%) |
Nov 23, 2016 | 42.41 | 42.41 | 42.41 | 0 | +0.25(+0.58%) | |
Nov 22, 2016 | 42.22 | 42.25 | 41.85 | 42.17 | 118,840 | +0.10(+0.23%) |
Nov 21, 2016 | 42.09 | 42.10 | 41.83 | 42.07 | 52,756 | +0.12(+0.29%) |
Nov 18, 2016 | 41.75 | 42.11 | 41.75 | 41.95 | 108,553 | +0.20(+0.48%) |
Nov 17, 2016 | 41.32 | 41.75 | 41.32 | 41.75 | 69,418 | +0.57(+1.38%) |
Nov 16, 2016 | 41.13 | 41.22 | 40.88 | 41.18 | 70,726 | -0.23(-0.55%) |
Nov 15, 2016 | 41.13 | 41.41 | 40.45 | 41.41 | 83,942 | +0.26(+0.64%) |
Nov 14, 2016 | 40.85 | 41.43 | 40.77 | 41.14 | 335,017 | +0.77(+1.91%) |
Nov 11, 2016 | 39.73 | 40.43 | 39.73 | 40.37 | 121,175 | +0.42(+1.05%) |
Nov 10, 2016 | 39.23 | 40.34 | 39.23 | 39.95 | 479,641 | +1.24(+3.21%) |
Nov 09, 2016 | 37.75 | 38.90 | 37.20 | 38.71 | 67,929 | +1.83(+4.96%) |
Nov 08, 2016 | 36.52 | 37.00 | 36.52 | 36.88 | 20,273 | +0.09(+0.24%) |
Nov 07, 2016 | 36.56 | 36.84 | 36.56 | 36.79 | 46,416 | +0.91(+2.54%) |
Nov 04, 2016 | 35.91 | 36.23 | 35.68 | 35.88 | 17,202 | +0.01(+0.04%) |
Nov 03, 2016 | 35.87 | 36.11 | 35.81 | 35.87 | 17,310 | +0.10(+0.28%) |
Nov 02, 2016 | 35.93 | 35.99 | 35.69 | 35.77 | 39,161 | -0.30(-0.82%) |
Nov 01, 2016 | 36.33 | 36.33 | 35.83 | 36.07 | 18,489 | -0.20(-0.55%) |
Oct 31, 2016 | 36.45 | 36.45 | 36.25 | 36.27 | 10,339 | -0.02(-0.05%) |
Oct 28, 2016 | 36.51 | 36.60 | 36.04 | 36.29 | 10,915 | -0.18(-0.50%) |
Oct 27, 2016 | 36.57 | 36.64 | 36.44 | 36.47 | 14,334 | +0.11(+0.29%) |
Oct 26, 2016 | 36.26 | 36.40 | 36.16 | 36.37 | 10,213 | +0.04(+0.12%) |
Oct 25, 2016 | 36.53 | 36.57 | 36.30 | 36.32 | 16,178 | -0.23(-0.62%) |
Oct 24, 2016 | 36.70 | 36.70 | 36.52 | 36.55 | 8,269 | -0.07(-0.19%) |
Oct 21, 2016 | 36.24 | 36.65 | 36.18 | 36.62 | 14,098 | +0.29(+0.79%) |
Oct 20, 2016 | 36.54 | 36.63 | 36.28 | 36.33 | 23,950 | -0.31(-0.84%) |
Oct 19, 2016 | 36.44 | 36.68 | 36.44 | 36.64 | 25,985 | +0.30(+0.82%) |
Oct 18, 2016 | 36.43 | 36.53 | 36.26 | 36.34 | 9,007 | +0.35(+0.97%) |
Oct 17, 2016 | 36.42 | 36.53 | 35.92 | 35.99 | 10,227 | -0.47(-1.30%) |
Oct 14, 2016 | 36.46 | 36.53 | 36.26 | 36.46 | 19,056 | +0.45(+1.24%) |
Oct 13, 2016 | 36.01 | 36.09 | 35.58 | 36.02 | 30,889 | -0.31(-0.87%) |
Oct 12, 2016 | 36.50 | 36.55 | 36.31 | 36.33 | 31,466 | -0.13(-0.36%) |
Oct 11, 2016 | 36.85 | 36.85 | 36.23 | 36.46 | 26,696 | -0.33(-0.90%) |
Oct 10, 2016 | 36.98 | 37.01 | 36.78 | 36.79 | 29,598 | +0.00(+0.00%) |
Oct 07, 2016 | 36.82 | 36.82 | 36.51 | 36.79 | 19,951 | +0.06(+0.17%) |
Oct 06, 2016 | 36.57 | 36.77 | 36.57 | 36.73 | 6,493 | -0.05(-0.14%) |
Oct 05, 2016 | 36.38 | 36.86 | 36.38 | 36.79 | 94,993 | +0.56(+1.55%) |
Oct 04, 2016 | 36.20 | 36.51 | 36.09 | 36.23 | 5,795 | +0.14(+0.39%) |
Oct 03, 2016 | 36.20 | 36.22 | 35.98 | 36.09 | 59,012 | -0.31(-0.87%) |
Sep 30, 2016 | 35.85 | 36.40 | 35.85 | 36.40 | 32,485 | +0.64(+1.80%) |
Sep 29, 2016 | 36.20 | 36.36 | 35.52 | 35.76 | 36,363 | -0.38(-1.05%) |
Sep 28, 2016 | 36.06 | 36.15 | 35.72 | 36.14 | 15,043 | +0.22(+0.60%) |
Sep 27, 2016 | 35.55 | 35.92 | 35.50 | 35.92 | 26,126 | +0.16(+0.44%) |
Sep 26, 2016 | 36.24 | 36.24 | 35.71 | 35.76 | 9,484 | -0.74(-2.03%) |
Sep 23, 2016 | 36.82 | 36.82 | 36.48 | 36.50 | 19,281 | -0.33(-0.91%) |
Sep 22, 2016 | 36.96 | 36.98 | 36.75 | 36.83 | 25,396 | +0.17(+0.46%) |
Sep 21, 2016 | 36.78 | 36.78 | 36.46 | 36.67 | 22,008 | +0.21(+0.57%) |
Sep 20, 2016 | 36.62 | 36.65 | 36.41 | 36.46 | 136,925 | +0.02(+0.05%) |
Sep 19, 2016 | 36.48 | 36.77 | 36.29 | 36.44 | 51,518 | +0.21(+0.58%) |
Sep 16, 2016 | 36.38 | 36.41 | 36.12 | 36.23 | 9,298 | -0.25(-0.69%) |
Sep 15, 2016 | 35.86 | 36.58 | 35.86 | 36.48 | 15,973 | +0.58(+1.63%) |
Sep 14, 2016 | 35.97 | 36.07 | 35.89 | 35.90 | 7,441 | -0.08(-0.22%) |
Sep 13, 2016 | 36.24 | 36.31 | 35.79 | 35.98 | 41,857 | -0.61(-1.66%) |
Sep 12, 2016 | 35.82 | 36.63 | 35.72 | 36.59 | 12,579 | +0.50(+1.40%) |
Sep 09, 2016 | 36.29 | 36.48 | 36.08 | 36.08 | 144,128 | -0.38(-1.05%) |
Sep 08, 2016 | 36.27 | 36.54 | 36.27 | 36.47 | 5,878 | +0.17(+0.48%) |
Sep 07, 2016 | 36.12 | 36.29 | 36.12 | 36.29 | 13,861 | +0.14(+0.39%) |
Sep 06, 2016 | 36.46 | 36.58 | 36.00 | 36.15 | 49,375 | -0.34(-0.93%) |
Sep 02, 2016 | 36.36 | 36.49 | 36.49 | 36.49 | 6,764 | +0.27(+0.75%) |
Sep 01, 2016 | 36.49 | 36.66 | 35.98 | 36.22 | 16,601 | -0.20(-0.55%) |
Aug 31, 2016 | 36.48 | 36.55 | 36.15 | 36.42 | 9,620 | -0.06(-0.16%) |
Aug 30, 2016 | 36.03 | 36.48 | 36.03 | 36.48 | 34,570 | +0.47(+1.30%) |
Aug 29, 2016 | 35.85 | 36.20 | 35.85 | 36.01 | 12,642 | +0.31(+0.86%) |
Aug 26, 2016 | 35.82 | 35.82 | 35.67 | 35.71 | 2,494 | +0.14(+0.38%) |
Aug 25, 2016 | 35.44 | 35.57 | 35.44 | 35.57 | 7,128 | +0.12(+0.33%) |
Aug 24, 2016 | 35.55 | 35.67 | 35.45 | 35.45 | 6,865 | -0.12(-0.34%) |
Aug 23, 2016 | 35.65 | 35.69 | 35.58 | 35.58 | 15,798 | +0.11(+0.32%) |
Aug 22, 2016 | 35.40 | 35.52 | 35.33 | 35.46 | 16,224 | -0.08(-0.24%) |
Aug 19, 2016 | 35.39 | 35.57 | 35.35 | 35.55 | 80,569 | +0.09(+0.26%) |
Aug 18, 2016 | 35.32 | 35.50 | 35.29 | 35.45 | 9,237 | +0.09(+0.25%) |
Aug 17, 2016 | 35.23 | 35.41 | 35.06 | 35.37 | 22,497 | +0.15(+0.42%) |
Aug 16, 2016 | 35.26 | 35.39 | 35.21 | 35.22 | 24,651 | -0.11(-0.32%) |
Aug 15, 2016 | 34.97 | 35.35 | 34.97 | 35.33 | 27,487 | +0.46(+1.33%) |
Aug 12, 2016 | 34.68 | 34.87 | 34.62 | 34.87 | 27,754 | -0.07(-0.20%) |
Aug 11, 2016 | 34.87 | 34.96 | 34.87 | 34.94 | 47,519 | +0.13(+0.38%) |
Aug 10, 2016 | 34.98 | 34.98 | 34.73 | 34.81 | 43,555 | -0.17(-0.50%) |
Aug 09, 2016 | 35.01 | 35.11 | 34.96 | 34.98 | 46,543 | +0.01(+0.02%) |
Aug 08, 2016 | 35.04 | 35.15 | 34.91 | 34.97 | 111,121 | +0.00(+0.00%) |
Aug 05, 2016 | 34.53 | 35.00 | 34.53 | 34.97 | 67,249 | +0.71(+2.06%) |
Aug 04, 2016 | 34.21 | 34.30 | 34.17 | 34.27 | 8,951 | +0.05(+0.15%) |
Aug 03, 2016 | 33.62 | 34.34 | 33.62 | 34.22 | 47,521 | +0.65(+1.92%) |
Aug 02, 2016 | 33.90 | 34.06 | 33.44 | 33.57 | 27,826 | -0.49(-1.43%) |
Aug 01, 2016 | 34.18 | 34.27 | 33.98 | 34.06 | 10,588 | -0.13(-0.38%) |
Jul 29, 2016 | 33.96 | 34.23 | 33.96 | 34.19 | 21,685 | +0.01(+0.03%) |
Jul 28, 2016 | 34.08 | 34.27 | 33.95 | 34.18 | 32,905 | +0.07(+0.20%) |
Jul 27, 2016 | 33.95 | 34.20 | 33.95 | 34.11 | 30,965 | +0.19(+0.57%) |
Jul 26, 2016 | 33.70 | 33.93 | 33.68 | 33.92 | 17,096 | +0.17(+0.51%) |
Jul 25, 2016 | 33.71 | 33.76 | 33.63 | 33.75 | 17,836 | -0.01(-0.04%) |
Jul 22, 2016 | 33.59 | 33.77 | 33.56 | 33.76 | 12,681 | +0.21(+0.62%) |
Jul 21, 2016 | 33.66 | 33.66 | 33.44 | 33.55 | 9,137 | -0.11(-0.34%) |
Jul 20, 2016 | 33.75 | 33.75 | 33.39 | 33.67 | 10,162 | +0.13(+0.39%) |
Jul 19, 2016 | 33.35 | 33.69 | 33.29 | 33.54 | 87,501 | +0.03(+0.08%) |
Jul 18, 2016 | 33.46 | 33.54 | 33.40 | 33.51 | 12,124 | +0.10(+0.29%) |
Jul 15, 2016 | 33.47 | 33.47 | 33.20 | 33.41 | 14,391 | +0.11(+0.34%) |
Jul 14, 2016 | 33.30 | 33.33 | 33.21 | 33.30 | 23,611 | +0.52(+1.60%) |
Jul 13, 2016 | 32.98 | 32.98 | 32.59 | 32.78 | 12,015 | -0.13(-0.40%) |
Jul 12, 2016 | 32.45 | 32.97 | 32.45 | 32.91 | 44,569 | +0.76(+2.36%) |
Jul 11, 2016 | 32.18 | 32.24 | 32.08 | 32.15 | 18,569 | +0.19(+0.60%) |
Jul 08, 2016 | 31.79 | 32.03 | 31.36 | 31.96 | 36,457 | +0.59(+1.89%) |
Jul 07, 2016 | 31.40 | 31.40 | 31.08 | 31.36 | 8,902 | +0.39(+1.27%) |
Jul 06, 2016 | 30.55 | 31.06 | 30.50 | 30.97 | 72,562 | +0.20(+0.65%) |
Jul 05, 2016 | 31.01 | 31.01 | 30.58 | 30.77 | 22,190 | -0.51(-1.64%) |