Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 53.69 | 53.84 | 52.70 | 53.55 | 405,590 | -0.05(-0.09%) |
May 30, 2017 | 53.75 | 53.91 | 52.99 | 53.60 | 307,207 | -0.13(-0.24%) |
May 26, 2017 | 53.07 | 54.19 | 52.90 | 53.73 | 497,989 | +0.84(+1.59%) |
May 25, 2017 | 52.10 | 52.98 | 52.10 | 52.89 | 320,570 | +0.88(+1.69%) |
May 24, 2017 | 51.97 | 52.36 | 51.56 | 52.01 | 217,323 | -0.05(-0.10%) |
May 23, 2017 | 52.09 | 52.25 | 51.51 | 52.06 | 225,690 | +0.25(+0.48%) |
May 22, 2017 | 51.77 | 51.94 | 51.16 | 51.81 | 180,023 | +0.17(+0.33%) |
May 19, 2017 | 51.12 | 51.83 | 50.73 | 51.64 | 450,287 | +0.59(+1.16%) |
May 18, 2017 | 49.81 | 51.43 | 49.61 | 51.05 | 403,707 | +1.18(+2.37%) |
May 17, 2017 | 51.76 | 51.60 | 49.85 | 49.87 | 388,290 | -1.89(-3.65%) |
May 16, 2017 | 52.36 | 53.03 | 51.15 | 51.76 | 288,172 | -0.38(-0.73%) |
May 15, 2017 | 51.98 | 52.26 | 51.77 | 52.14 | 154,631 | +0.27(+0.52%) |
May 12, 2017 | 52.06 | 52.15 | 51.51 | 51.87 | 166,814 | -0.34(-0.65%) |
May 11, 2017 | 52.15 | 52.43 | 51.11 | 52.21 | 271,837 | -0.04(-0.08%) |
May 10, 2017 | 53.70 | 53.73 | 51.71 | 52.25 | 344,005 | -1.45(-2.70%) |
May 09, 2017 | 53.53 | 54.43 | 51.21 | 53.70 | 552,541 | +2.58(+5.05%) |
May 08, 2017 | 51.61 | 51.99 | 50.85 | 51.12 | 299,291 | -0.48(-0.93%) |
May 05, 2017 | 51.69 | 51.77 | 50.86 | 51.60 | 219,504 | -0.02(-0.04%) |
May 04, 2017 | 51.47 | 51.77 | 50.98 | 51.62 | 138,901 | +0.28(+0.55%) |
May 03, 2017 | 51.25 | 51.37 | 50.91 | 51.34 | 180,696 | +0.01(+0.02%) |
May 02, 2017 | 51.80 | 51.80 | 51.13 | 51.33 | 266,139 | -0.14(-0.27%) |
May 01, 2017 | 51.17 | 51.51 | 50.97 | 51.47 | 219,939 | +0.28(+0.55%) |
Apr 28, 2017 | 51.56 | 51.56 | 51.03 | 51.19 | 308,371 | -0.21(-0.41%) |
Apr 27, 2017 | 51.70 | 51.77 | 51.24 | 51.40 | 266,916 | -0.05(-0.10%) |
Apr 26, 2017 | 50.23 | 51.59 | 50.18 | 51.45 | 228,371 | +1.32(+2.63%) |
Apr 25, 2017 | 49.83 | 50.36 | 49.34 | 50.13 | 311,675 | +0.62(+1.25%) |
Apr 24, 2017 | 50.20 | 50.49 | 48.80 | 49.51 | 553,331 | -0.17(-0.34%) |
Apr 21, 2017 | 48.91 | 49.91 | 48.61 | 49.68 | 339,143 | +0.69(+1.41%) |
Apr 20, 2017 | 47.60 | 49.02 | 46.79 | 48.99 | 813,837 | +2.01(+4.28%) |
Apr 19, 2017 | 46.90 | 47.27 | 46.84 | 46.98 | 558,642 | +0.19(+0.41%) |
Apr 18, 2017 | 46.28 | 47.10 | 46.11 | 46.79 | 364,709 | +0.40(+0.86%) |
Apr 17, 2017 | 46.32 | 46.52 | 46.10 | 46.39 | 237,219 | +0.41(+0.89%) |
Apr 13, 2017 | 46.19 | 46.86 | 45.89 | 45.98 | 230,977 | -0.37(-0.80%) |
Apr 12, 2017 | 47.04 | 47.04 | 46.27 | 46.35 | 230,321 | -1.09(-2.30%) |
Apr 11, 2017 | 45.94 | 47.78 | 45.89 | 47.44 | 662,887 | +1.33(+2.88%) |
Apr 10, 2017 | 46.58 | 47.07 | 45.99 | 46.11 | 207,189 | -0.44(-0.95%) |
Apr 07, 2017 | 46.73 | 46.98 | 46.43 | 46.55 | 314,207 | -0.27(-0.58%) |
Apr 06, 2017 | 46.87 | 46.94 | 46.44 | 46.82 | 239,617 | +0.20(+0.43%) |
Apr 05, 2017 | 46.54 | 47.30 | 46.54 | 46.62 | 346,981 | -0.03(-0.06%) |
Apr 04, 2017 | 46.54 | 46.99 | 46.46 | 46.65 | 196,191 | -0.05(-0.11%) |
Apr 03, 2017 | 46.96 | 47.47 | 46.31 | 46.70 | 259,630 | -0.30(-0.64%) |
Mar 31, 2017 | 46.67 | 47.29 | 46.67 | 47.00 | 228,039 | +0.26(+0.56%) |
Mar 30, 2017 | 46.80 | 47.09 | 46.41 | 46.74 | 216,869 | +0.04(+0.09%) |
Mar 29, 2017 | 46.42 | 46.88 | 46.06 | 46.70 | 133,201 | +0.27(+0.58%) |
Mar 28, 2017 | 45.33 | 46.65 | 45.33 | 46.43 | 195,351 | +0.77(+1.69%) |
Mar 27, 2017 | 45.00 | 45.96 | 44.82 | 45.66 | 198,180 | -0.08(-0.17%) |
Mar 24, 2017 | 45.91 | 46.16 | 45.58 | 45.74 | 246,471 | +0.05(+0.11%) |
Mar 23, 2017 | 45.31 | 46.00 | 44.96 | 45.69 | 232,353 | +0.45(+0.99%) |
Mar 22, 2017 | 45.56 | 45.67 | 44.81 | 45.24 | 358,057 | -0.35(-0.77%) |
Mar 21, 2017 | 46.53 | 46.53 | 45.52 | 45.59 | 271,560 | -0.81(-1.75%) |
Mar 20, 2017 | 46.81 | 47.48 | 46.20 | 46.40 | 382,562 | -1.09(-2.30%) |
Mar 17, 2017 | 47.15 | 47.76 | 46.95 | 47.49 | 573,030 | +0.25(+0.53%) |
Mar 16, 2017 | 46.60 | 48.33 | 45.88 | 47.24 | 771,245 | +1.20(+2.61%) |
Mar 15, 2017 | 44.85 | 46.32 | 44.78 | 46.04 | 308,881 | +1.41(+3.16%) |
Mar 14, 2017 | 44.55 | 44.64 | 44.02 | 44.63 | 222,003 | -0.26(-0.58%) |
Mar 13, 2017 | 44.95 | 44.40 | 44.89 | 247,440 | +0.41(+0.92%) | |
Mar 10, 2017 | 44.20 | 44.71 | 44.10 | 44.48 | 333,657 | +0.69(+1.58%) |
Mar 09, 2017 | 43.83 | 44.39 | 43.51 | 43.79 | 255,750 | +0.17(+0.39%) |
Mar 08, 2017 | 44.22 | 44.35 | 43.50 | 43.62 | 254,698 | -0.36(-0.82%) |
Mar 07, 2017 | 43.84 | 44.38 | 43.84 | 43.98 | 241,281 | +0.08(+0.18%) |
Mar 06, 2017 | 43.83 | 44.09 | 43.39 | 43.90 | 194,104 | -0.04(-0.09%) |
Mar 03, 2017 | 43.81 | 44.20 | 43.70 | 43.94 | 232,671 | +0.10(+0.23%) |
Mar 02, 2017 | 44.30 | 44.50 | 43.77 | 43.84 | 402,374 | -0.31(-0.70%) |
Mar 01, 2017 | 42.90 | 44.42 | 42.80 | 44.15 | 546,443 | +2.17(+5.17%) |
Feb 28, 2017 | 43.73 | 43.73 | 39.89 | 41.98 | 487,351 | +1.18(+2.89%) |
Feb 27, 2017 | 38.70 | 40.80 | 38.70 | 40.80 | 465,416 | +2.10(+5.43%) |
Feb 24, 2017 | 38.17 | 38.85 | 37.89 | 38.70 | 111,617 | +0.15(+0.39%) |
Feb 23, 2017 | 38.80 | 38.83 | 38.27 | 38.55 | 142,271 | -0.07(-0.18%) |
Feb 22, 2017 | 38.41 | 39.06 | 37.96 | 38.62 | 212,083 | +0.23(+0.60%) |
Feb 21, 2017 | 38.01 | 38.66 | 38.01 | 38.39 | 206,079 | +0.47(+1.24%) |
Feb 17, 2017 | 37.92 | 37.92 | 37.92 | 0 | -0.22(-0.58%) | |
Feb 16, 2017 | 38.16 | 38.46 | 37.72 | 38.14 | 116,480 | -0.02(-0.05%) |
Feb 15, 2017 | 37.81 | 38.60 | 37.73 | 38.16 | 131,068 | +0.17(+0.45%) |
Feb 14, 2017 | 38.29 | 38.29 | 37.64 | 37.99 | 162,387 | -0.23(-0.60%) |
Feb 13, 2017 | 38.55 | 38.75 | 38.08 | 38.22 | 112,055 | -0.26(-0.68%) |
Feb 10, 2017 | 37.84 | 38.50 | 37.58 | 38.48 | 103,055 | +0.72(+1.91%) |
Feb 09, 2017 | 36.73 | 37.81 | 36.73 | 37.76 | 118,911 | +0.33(+0.88%) |
Feb 08, 2017 | 37.52 | 37.52 | 37.19 | 37.43 | 123,012 | -0.18(-0.48%) |
Feb 07, 2017 | 38.18 | 38.18 | 37.57 | 37.61 | 149,481 | -0.43(-1.13%) |
Feb 06, 2017 | 38.03 | 38.44 | 37.78 | 38.04 | 206,811 | -0.20(-0.52%) |
Feb 03, 2017 | 38.12 | 38.24 | 37.51 | 38.24 | 235,942 | +0.52(+1.38%) |
Feb 02, 2017 | 37.29 | 37.90 | 37.09 | 37.72 | 150,026 | +0.39(+1.04%) |
Feb 01, 2017 | 37.32 | 37.55 | 37.00 | 37.33 | 121,041 | +0.22(+0.59%) |
Jan 31, 2017 | 37.18 | 37.30 | 36.85 | 37.11 | 178,960 | -0.04(-0.11%) |
Jan 30, 2017 | 37.30 | 37.30 | 36.69 | 37.15 | 120,440 | -0.40(-1.07%) |
Jan 27, 2017 | 38.00 | 38.20 | 37.24 | 37.55 | 81,390 | -0.37(-0.98%) |
Jan 26, 2017 | 38.39 | 38.70 | 37.87 | 37.92 | 188,621 | -0.34(-0.89%) |
Jan 25, 2017 | 38.20 | 38.82 | 38.13 | 38.26 | 249,380 | +0.40(+1.06%) |
Jan 24, 2017 | 37.15 | 37.95 | 37.15 | 37.86 | 230,285 | +0.97(+2.63%) |
Jan 23, 2017 | 36.80 | 37.31 | 36.63 | 36.89 | 142,737 | +0.07(+0.19%) |
Jan 20, 2017 | 36.10 | 36.88 | 36.10 | 36.82 | 290,900 | +0.68(+1.88%) |
Jan 19, 2017 | 36.61 | 36.95 | 36.09 | 36.14 | 92,633 | -0.55(-1.50%) |
Jan 18, 2017 | 36.90 | 37.09 | 36.36 | 36.69 | 146,203 | +0.02(+0.05%) |
Jan 17, 2017 | 37.26 | 37.45 | 36.64 | 36.67 | 119,865 | -0.95(-2.53%) |
Jan 13, 2017 | 37.62 | 37.62 | 37.62 | 0 | +0.53(+1.43%) | |
Jan 12, 2017 | 37.67 | 37.69 | 36.43 | 37.09 | 132,399 | -0.44(-1.17%) |
Jan 11, 2017 | 37.39 | 37.56 | 37.04 | 37.53 | 136,451 | +0.29(+0.78%) |
Jan 10, 2017 | 36.80 | 37.56 | 36.71 | 37.24 | 236,688 | +0.47(+1.28%) |
Jan 09, 2017 | 36.80 | 37.03 | 36.50 | 36.77 | 253,714 | -0.24(-0.65%) |
Jan 06, 2017 | 37.75 | 37.75 | 36.97 | 37.01 | 118,607 | -0.72(-1.91%) |
Jan 05, 2017 | 38.76 | 38.76 | 37.22 | 37.73 | 177,557 | +0.19(+0.51%) |
Jan 04, 2017 | 36.74 | 37.61 | 36.33 | 37.54 | 244,009 | +1.09(+2.99%) |
Jan 03, 2017 | 36.09 | 36.55 | 35.76 | 36.45 | 180,269 | +0.85(+2.39%) |
Dec 30, 2016 | 35.60 | 35.60 | 35.60 | 0 | -0.34(-0.95%) | |
Dec 29, 2016 | 35.88 | 36.48 | 35.79 | 35.94 | 87,727 | +0.19(+0.53%) |
Dec 28, 2016 | 36.57 | 36.57 | 35.62 | 35.75 | 121,283 | -0.65(-1.79%) |
Dec 27, 2016 | 36.10 | 36.56 | 36.00 | 36.40 | 165,902 | +0.38(+1.05%) |
Dec 23, 2016 | 36.02 | 36.02 | 36.02 | 0 | +0.04(+0.11%) | |
Dec 22, 2016 | 36.52 | 36.69 | 35.92 | 35.98 | 172,894 | -0.42(-1.15%) |
Dec 21, 2016 | 36.54 | 36.72 | 36.34 | 36.40 | 142,843 | -0.30(-0.82%) |
Dec 20, 2016 | 36.66 | 36.92 | 36.44 | 36.70 | 187,566 | +0.23(+0.63%) |
Dec 19, 2016 | 36.59 | 37.14 | 36.45 | 36.47 | 273,006 | +0.06(+0.16%) |
Dec 16, 2016 | 36.29 | 37.13 | 36.14 | 36.41 | 1,022,285 | +0.12(+0.33%) |
Dec 15, 2016 | 37.25 | 37.94 | 35.93 | 36.29 | 350,956 | -0.94(-2.52%) |
Dec 14, 2016 | 37.82 | 38.24 | 37.21 | 37.23 | 218,516 | -0.69(-1.82%) |
Dec 13, 2016 | 38.44 | 38.68 | 37.61 | 37.92 | 267,759 | -0.35(-0.91%) |
Dec 12, 2016 | 38.68 | 38.69 | 38.09 | 38.27 | 364,309 | -0.77(-1.97%) |
Dec 09, 2016 | 39.50 | 39.51 | 38.84 | 39.04 | 269,054 | -0.38(-0.96%) |
Dec 08, 2016 | 38.70 | 39.50 | 38.53 | 39.42 | 205,423 | +0.93(+2.42%) |
Dec 07, 2016 | 37.50 | 38.59 | 37.35 | 38.49 | 119,758 | +0.91(+2.42%) |
Dec 06, 2016 | 37.36 | 37.78 | 36.95 | 37.58 | 152,796 | +0.55(+1.49%) |
Dec 05, 2016 | 37.00 | 37.44 | 36.80 | 37.03 | 154,014 | +0.29(+0.79%) |
Dec 02, 2016 | 36.55 | 37.02 | 36.55 | 36.74 | 149,141 | +0.06(+0.16%) |
Dec 01, 2016 | 36.52 | 37.01 | 36.37 | 36.68 | 250,386 | +0.39(+1.07%) |
Nov 30, 2016 | 37.42 | 37.42 | 36.21 | 36.29 | 168,666 | -0.77(-2.08%) |
Nov 29, 2016 | 37.00 | 37.35 | 36.88 | 37.06 | 171,043 | +0.10(+0.27%) |
Nov 28, 2016 | 37.35 | 37.35 | 36.81 | 36.96 | 170,483 | -0.54(-1.44%) |
Nov 25, 2016 | 37.31 | 37.50 | 37.17 | 37.50 | 67,102 | +0.34(+0.91%) |
Nov 23, 2016 | 37.16 | 37.16 | 37.16 | 0 | -0.05(-0.13%) | |
Nov 22, 2016 | 37.16 | 37.29 | 36.87 | 37.21 | 140,854 | +0.24(+0.65%) |
Nov 21, 2016 | 37.01 | 37.39 | 36.53 | 36.97 | 164,610 | -0.05(-0.14%) |
Nov 18, 2016 | 36.82 | 37.19 | 36.82 | 37.02 | 244,010 | +0.36(+0.98%) |
Nov 17, 2016 | 35.82 | 36.99 | 35.95 | 36.66 | 398,416 | +0.84(+2.35%) |
Nov 16, 2016 | 36.20 | 36.20 | 35.73 | 35.82 | 302,590 | -0.38(-1.05%) |
Nov 15, 2016 | 35.76 | 36.24 | 35.66 | 36.20 | 305,015 | +0.32(+0.89%) |
Nov 14, 2016 | 35.43 | 36.19 | 35.11 | 35.88 | 773,758 | +0.83(+2.37%) |
Nov 11, 2016 | 34.34 | 35.21 | 34.27 | 35.05 | 504,930 | +0.86(+2.52%) |
Nov 10, 2016 | 32.96 | 34.48 | 32.51 | 34.19 | 578,277 | +1.52(+4.65%) |
Nov 09, 2016 | 30.94 | 33.16 | 30.64 | 32.67 | 545,341 | +1.57(+5.05%) |
Nov 08, 2016 | 30.90 | 31.36 | 30.62 | 31.10 | 178,418 | +0.02(+0.06%) |
Nov 07, 2016 | 31.20 | 31.28 | 30.83 | 31.08 | 230,596 | +0.52(+1.70%) |
Nov 04, 2016 | 29.65 | 31.00 | 29.55 | 30.56 | 510,867 | +0.96(+3.24%) |
Nov 03, 2016 | 29.33 | 29.77 | 28.81 | 29.60 | 260,330 | +0.08(+0.27%) |
Nov 02, 2016 | 29.80 | 30.05 | 29.50 | 29.52 | 161,921 | -0.27(-0.91%) |
Nov 01, 2016 | 30.09 | 30.31 | 29.73 | 29.79 | 240,565 | -0.34(-1.13%) |
Oct 31, 2016 | 29.98 | 30.39 | 29.88 | 30.13 | 204,619 | +0.27(+0.90%) |
Oct 28, 2016 | 29.48 | 30.31 | 29.48 | 29.86 | 135,222 | +0.32(+1.08%) |
Oct 27, 2016 | 30.65 | 30.65 | 29.36 | 29.54 | 264,034 | -0.91(-2.99%) |
Oct 26, 2016 | 29.77 | 31.02 | 29.77 | 30.45 | 404,445 | +0.60(+2.01%) |
Oct 25, 2016 | 30.71 | 30.71 | 29.56 | 29.85 | 446,470 | -1.01(-3.27%) |
Oct 24, 2016 | 30.88 | 31.25 | 30.81 | 30.86 | 133,501 | +0.27(+0.88%) |
Oct 21, 2016 | 30.45 | 30.79 | 30.23 | 30.59 | 157,556 | -0.01(-0.03%) |
Oct 20, 2016 | 31.59 | 31.59 | 30.59 | 30.60 | 331,375 | -1.11(-3.50%) |
Oct 19, 2016 | 31.70 | 32.05 | 31.32 | 31.71 | 262,663 | -0.11(-0.35%) |
Oct 18, 2016 | 32.52 | 32.52 | 31.80 | 31.82 | 227,209 | -0.35(-1.09%) |
Oct 17, 2016 | 31.91 | 32.33 | 31.91 | 32.17 | 92,504 | +0.16(+0.50%) |
Oct 14, 2016 | 32.63 | 32.91 | 31.97 | 32.01 | 213,898 | -0.56(-1.72%) |
Oct 13, 2016 | 33.01 | 33.20 | 32.51 | 32.57 | 236,212 | -0.68(-2.05%) |
Oct 12, 2016 | 33.08 | 33.38 | 32.79 | 33.25 | 116,620 | +0.32(+0.97%) |
Oct 11, 2016 | 33.43 | 33.62 | 32.79 | 32.93 | 226,192 | -0.71(-2.11%) |
Oct 10, 2016 | 33.43 | 33.96 | 33.43 | 33.64 | 155,027 | +0.43(+1.29%) |
Oct 07, 2016 | 33.50 | 33.71 | 33.06 | 33.21 | 312,602 | -0.34(-1.01%) |
Oct 06, 2016 | 33.30 | 33.68 | 33.28 | 33.55 | 167,191 | +0.14(+0.42%) |
Oct 05, 2016 | 33.21 | 33.66 | 32.98 | 33.41 | 292,597 | +0.47(+1.43%) |
Oct 04, 2016 | 33.10 | 33.46 | 32.77 | 32.94 | 105,876 | -0.14(-0.42%) |
Oct 03, 2016 | 33.14 | 33.36 | 32.81 | 33.08 | 167,328 | -0.12(-0.36%) |
Sep 30, 2016 | 33.51 | 33.51 | 33.03 | 33.20 | 314,840 | -0.06(-0.18%) |
Sep 29, 2016 | 33.72 | 33.82 | 33.13 | 33.26 | 206,466 | -0.64(-1.89%) |
Sep 28, 2016 | 33.92 | 33.98 | 33.61 | 33.90 | 469,859 | +0.09(+0.27%) |
Sep 27, 2016 | 33.61 | 33.99 | 33.52 | 33.81 | 455,170 | +0.06(+0.18%) |
Sep 26, 2016 | 33.52 | 34.14 | 33.43 | 33.75 | 344,859 | -0.01(-0.03%) |
Sep 23, 2016 | 33.49 | 33.83 | 33.35 | 33.76 | 294,961 | +0.04(+0.12%) |
Sep 22, 2016 | 33.25 | 33.74 | 33.19 | 33.72 | 159,381 | +0.79(+2.40%) |
Sep 21, 2016 | 32.83 | 32.97 | 32.16 | 32.93 | 213,916 | +0.37(+1.14%) |
Sep 20, 2016 | 33.50 | 33.50 | 32.21 | 32.56 | 249,358 | -0.85(-2.54%) |
Sep 19, 2016 | 32.36 | 33.42 | 32.20 | 33.41 | 229,539 | +1.25(+3.89%) |
Sep 16, 2016 | 32.98 | 33.03 | 32.03 | 32.16 | 648,072 | -0.84(-2.55%) |
Sep 15, 2016 | 32.82 | 33.21 | 32.82 | 33.00 | 360,621 | +0.09(+0.27%) |
Sep 14, 2016 | 33.04 | 33.20 | 32.63 | 32.91 | 168,177 | +0.01(+0.03%) |
Sep 13, 2016 | 33.08 | 33.08 | 32.50 | 32.90 | 307,101 | -0.44(-1.32%) |
Sep 12, 2016 | 33.07 | 33.34 | 32.72 | 33.34 | 317,231 | +0.16(+0.48%) |
Sep 09, 2016 | 34.17 | 34.19 | 33.17 | 33.18 | 271,042 | -1.32(-3.83%) |
Sep 08, 2016 | 34.49 | 34.66 | 34.26 | 34.50 | 169,357 | -0.19(-0.55%) |
Sep 07, 2016 | 34.41 | 34.89 | 34.17 | 34.69 | 313,238 | +0.09(+0.26%) |
Sep 06, 2016 | 34.70 | 34.71 | 34.23 | 34.60 | 116,478 | -0.10(-0.29%) |
Sep 02, 2016 | 34.60 | 34.70 | 34.70 | 34.70 | 170,200 | +0.13(+0.38%) |
Sep 01, 2016 | 34.03 | 34.60 | 34.00 | 34.57 | 240,679 | +0.45(+1.32%) |
Aug 31, 2016 | 33.95 | 34.25 | 33.80 | 34.12 | 178,243 | +0.09(+0.26%) |
Aug 30, 2016 | 33.93 | 34.24 | 33.64 | 34.03 | 129,303 | +0.10(+0.29%) |
Aug 29, 2016 | 34.09 | 34.38 | 33.88 | 33.93 | 181,235 | -0.03(-0.09%) |
Aug 26, 2016 | 34.06 | 34.38 | 33.80 | 33.96 | 232,260 | -0.12(-0.35%) |
Aug 25, 2016 | 33.99 | 34.25 | 33.93 | 34.08 | 205,596 | +0.05(+0.15%) |
Aug 24, 2016 | 34.19 | 34.24 | 33.79 | 34.03 | 278,189 | -0.28(-0.82%) |
Aug 23, 2016 | 33.50 | 34.49 | 33.50 | 34.31 | 267,796 | +0.85(+2.54%) |
Aug 22, 2016 | 33.32 | 33.65 | 33.10 | 33.46 | 181,490 | +0.23(+0.69%) |
Aug 19, 2016 | 33.79 | 34.01 | 33.16 | 33.23 | 331,566 | -0.62(-1.83%) |
Aug 18, 2016 | 33.65 | 34.24 | 33.65 | 33.85 | 183,634 | +0.10(+0.30%) |
Aug 17, 2016 | 34.07 | 34.30 | 33.67 | 33.75 | 297,608 | -0.41(-1.20%) |
Aug 16, 2016 | 34.10 | 34.31 | 33.96 | 34.16 | 215,071 | -0.09(-0.26%) |
Aug 15, 2016 | 33.80 | 34.44 | 33.80 | 34.25 | 176,810 | +0.42(+1.24%) |
Aug 12, 2016 | 34.18 | 34.27 | 33.34 | 33.83 | 236,940 | -0.42(-1.23%) |
Aug 11, 2016 | 34.63 | 34.78 | 34.19 | 34.25 | 202,663 | -0.31(-0.90%) |
Aug 10, 2016 | 34.96 | 34.96 | 34.41 | 34.56 | 215,428 | -0.40(-1.14%) |
Aug 09, 2016 | 34.98 | 35.13 | 34.78 | 34.96 | 336,624 | -0.17(-0.48%) |
Aug 08, 2016 | 34.89 | 35.23 | 34.80 | 35.13 | 339,863 | +0.18(+0.52%) |
Aug 05, 2016 | 35.10 | 35.52 | 34.61 | 34.95 | 558,041 | -0.15(-0.43%) |
Aug 04, 2016 | 36.80 | 36.91 | 34.00 | 35.10 | 885,383 | -2.82(-7.44%) |
Aug 03, 2016 | 37.75 | 38.09 | 37.51 | 37.92 | 393,605 | +0.23(+0.61%) |
Aug 02, 2016 | 37.77 | 37.90 | 37.26 | 37.69 | 406,019 | -0.12(-0.32%) |
Aug 01, 2016 | 37.62 | 38.05 | 37.53 | 37.81 | 201,620 | +0.05(+0.13%) |
Jul 29, 2016 | 38.06 | 38.06 | 37.20 | 37.76 | 266,630 | -0.24(-0.63%) |
Jul 28, 2016 | 38.00 | 38.12 | 37.84 | 38.00 | 242,231 | +0.00(+0.00%) |
Jul 27, 2016 | 38.90 | 38.90 | 37.84 | 38.00 | 244,414 | -0.65(-1.68%) |
Jul 26, 2016 | 38.31 | 38.94 | 38.31 | 38.65 | 189,836 | +0.36(+0.94%) |
Jul 25, 2016 | 37.55 | 38.34 | 37.55 | 38.29 | 145,515 | +0.48(+1.27%) |
Jul 22, 2016 | 37.80 | 37.87 | 37.43 | 37.81 | 149,718 | +0.01(+0.03%) |
Jul 21, 2016 | 37.86 | 38.00 | 37.37 | 37.80 | 265,816 | -0.20(-0.53%) |
Jul 20, 2016 | 37.99 | 38.12 | 37.62 | 38.00 | 117,782 | +0.32(+0.85%) |
Jul 19, 2016 | 38.04 | 38.26 | 37.59 | 37.68 | 195,745 | -0.33(-0.87%) |
Jul 18, 2016 | 38.03 | 38.41 | 37.93 | 38.01 | 238,053 | +0.08(+0.21%) |
Jul 15, 2016 | 37.46 | 37.98 | 36.89 | 37.93 | 338,837 | +0.65(+1.74%) |
Jul 14, 2016 | 38.00 | 38.38 | 37.13 | 37.28 | 217,126 | -0.72(-1.89%) |
Jul 13, 2016 | 38.43 | 38.43 | 37.34 | 38.00 | 453,125 | +0.43(+1.14%) |
Jul 12, 2016 | 37.90 | 37.90 | 37.45 | 37.57 | 260,681 | -0.18(-0.48%) |
Jul 11, 2016 | 37.80 | 38.20 | 37.62 | 37.75 | 313,269 | +0.21(+0.56%) |
Jul 08, 2016 | 36.80 | 37.73 | 36.60 | 37.54 | 365,759 | +0.94(+2.57%) |
Jul 07, 2016 | 36.50 | 36.85 | 36.03 | 36.60 | 326,611 | +0.21(+0.58%) |
Jul 06, 2016 | 35.68 | 36.44 | 35.63 | 36.39 | 231,263 | +0.51(+1.42%) |
Jul 05, 2016 | 35.90 | 35.98 | 35.60 | 35.88 | 261,726 | -0.11(-0.31%) |
Jul 01, 2016 | 36.25 | 35.99 | 35.99 | 35.99 | 332,000 | -0.21(-0.58%) |
Jun 30, 2016 | 36.00 | 36.24 | 35.50 | 36.20 | 371,133 | +0.16(+0.44%) |
Jun 29, 2016 | 35.58 | 36.10 | 35.30 | 36.04 | 521,994 | +1.04(+2.97%) |
Jun 28, 2016 | 34.54 | 35.23 | 34.29 | 35.00 | 486,300 | +0.84(+2.46%) |
Jun 27, 2016 | 35.50 | 35.60 | 34.07 | 34.16 | 633,492 | -1.67(-4.66%) |
Jun 24, 2016 | 35.77 | 36.70 | 35.08 | 35.83 | 3,682,549 | -1.37(-3.68%) |
Jun 23, 2016 | 38.04 | 38.04 | 37.17 | 37.20 | 367,953 | -0.47(-1.25%) |
Jun 22, 2016 | 37.26 | 37.94 | 37.11 | 37.67 | 362,944 | +0.48(+1.29%) |
Jun 21, 2016 | 37.17 | 37.42 | 36.84 | 37.19 | 340,890 | +0.20(+0.54%) |
Jun 20, 2016 | 36.20 | 37.25 | 36.20 | 36.99 | 485,445 | +0.96(+2.66%) |
Jun 17, 2016 | 35.52 | 36.13 | 35.17 | 36.03 | 479,713 | +0.68(+1.92%) |
Jun 16, 2016 | 35.26 | 35.49 | 34.83 | 35.35 | 405,250 | +0.02(+0.06%) |
Jun 15, 2016 | 35.22 | 35.67 | 35.05 | 35.33 | 436,766 | +0.14(+0.40%) |
Jun 14, 2016 | 35.43 | 35.71 | 34.90 | 35.19 | 283,727 | -0.17(-0.48%) |
Jun 13, 2016 | 36.12 | 36.49 | 35.15 | 35.36 | 460,645 | -1.11(-3.04%) |
Jun 10, 2016 | 36.89 | 36.99 | 36.33 | 36.47 | 209,617 | -0.94(-2.51%) |
Jun 09, 2016 | 36.99 | 37.57 | 36.99 | 37.41 | 301,335 | +0.01(+0.03%) |
Jun 08, 2016 | 36.13 | 38.05 | 36.13 | 37.40 | 441,559 | +1.30(+3.60%) |
Jun 07, 2016 | 36.16 | 36.43 | 35.73 | 36.10 | 394,936 | +0.10(+0.28%) |
Jun 06, 2016 | 35.70 | 36.19 | 35.47 | 36.00 | 538,764 | +0.33(+0.93%) |
Jun 03, 2016 | 35.93 | 35.93 | 35.05 | 35.67 | 279,583 | -0.16(-0.45%) |
Jun 02, 2016 | 36.31 | 36.31 | 35.15 | 35.83 | 335,621 | -0.52(-1.43%) |