Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 37.62 | 37.80 | 37.17 | 37.50 | 1,742,977 | -0.10(-0.27%) |
Jun 29, 2017 | 37.90 | 37.90 | 37.37 | 37.60 | 1,435,886 | -0.01(-0.02%) |
Jun 28, 2017 | 37.28 | 37.70 | 37.25 | 37.61 | 987,111 | +0.56(+1.51%) |
Jun 27, 2017 | 37.06 | 37.18 | 36.89 | 37.05 | 959,777 | +0.14(+0.38%) |
Jun 26, 2017 | 37.11 | 37.20 | 36.77 | 36.91 | 1,106,769 | -0.01(-0.02%) |
Jun 23, 2017 | 36.93 | 37.14 | 36.65 | 36.91 | 1,304,568 | -0.17(-0.45%) |
Jun 22, 2017 | 36.59 | 37.29 | 36.59 | 37.08 | 1,664,785 | +0.55(+1.50%) |
Jun 21, 2017 | 36.59 | 36.88 | 36.43 | 36.53 | 1,567,912 | -0.06(-0.17%) |
Jun 20, 2017 | 36.49 | 36.70 | 36.36 | 36.59 | 1,480,468 | -0.04(-0.10%) |
Jun 19, 2017 | 36.36 | 36.85 | 36.30 | 36.63 | 1,379,843 | +0.29(+0.80%) |
Jun 16, 2017 | 36.07 | 36.40 | 35.82 | 36.34 | 1,211,148 | +0.31(+0.87%) |
Jun 15, 2017 | 35.74 | 36.06 | 35.51 | 36.03 | 1,089,783 | +0.05(+0.14%) |
Jun 14, 2017 | 36.19 | 36.22 | 35.88 | 35.98 | 1,283,598 | -0.15(-0.43%) |
Jun 13, 2017 | 36.30 | 36.33 | 35.92 | 36.13 | 1,455,942 | +0.17(+0.48%) |
Jun 12, 2017 | 35.95 | 36.30 | 35.50 | 35.96 | 1,494,674 | +0.00(+0.00%) |
Jun 09, 2017 | 35.56 | 36.12 | 35.51 | 35.96 | 1,509,869 | +0.46(+1.28%) |
Jun 08, 2017 | 35.00 | 35.51 | 34.94 | 35.50 | 1,615,351 | +0.56(+1.60%) |
Jun 07, 2017 | 35.12 | 35.31 | 34.82 | 34.94 | 1,357,471 | -0.16(-0.46%) |
Jun 06, 2017 | 34.92 | 35.18 | 34.87 | 35.10 | 1,279,178 | +0.02(+0.07%) |
Jun 05, 2017 | 34.96 | 35.18 | 34.63 | 35.08 | 1,154,412 | +0.09(+0.26%) |
Jun 02, 2017 | 34.95 | 35.05 | 34.78 | 34.99 | 1,030,720 | +0.04(+0.12%) |
Jun 01, 2017 | 34.97 | 35.01 | 34.67 | 34.94 | 1,179,028 | +0.15(+0.42%) |
May 31, 2017 | 35.15 | 35.16 | 34.55 | 34.79 | 1,683,067 | -0.23(-0.67%) |
May 30, 2017 | 34.92 | 35.12 | 34.79 | 35.03 | 1,616,939 | +0.29(+0.83%) |
May 26, 2017 | 34.64 | 34.76 | 34.44 | 34.74 | 1,011,570 | +0.15(+0.43%) |
May 25, 2017 | 34.90 | 35.03 | 34.47 | 34.59 | 1,349,571 | -0.13(-0.37%) |
May 24, 2017 | 34.78 | 34.84 | 34.53 | 34.72 | 1,353,792 | +0.01(+0.02%) |
May 23, 2017 | 34.89 | 35.04 | 34.68 | 34.71 | 1,401,122 | +0.22(+0.62%) |
May 22, 2017 | 34.54 | 34.60 | 34.37 | 34.50 | 625,087 | +0.14(+0.39%) |
May 19, 2017 | 33.91 | 34.49 | 33.82 | 34.36 | 1,341,318 | +0.70(+2.07%) |
May 18, 2017 | 33.52 | 33.85 | 33.19 | 33.67 | 2,578,267 | +0.10(+0.29%) |
May 17, 2017 | 33.93 | 33.97 | 33.45 | 33.57 | 2,227,889 | -0.73(-2.12%) |
May 16, 2017 | 34.39 | 34.62 | 34.25 | 34.30 | 1,351,720 | +0.12(+0.36%) |
May 15, 2017 | 34.10 | 34.25 | 34.01 | 34.17 | 1,658,753 | +0.36(+1.06%) |
May 12, 2017 | 33.95 | 34.11 | 33.47 | 33.81 | 1,657,691 | -0.28(-0.83%) |
May 11, 2017 | 33.92 | 34.31 | 33.84 | 34.10 | 1,507,691 | -0.38(-1.11%) |
May 10, 2017 | 34.07 | 34.54 | 34.02 | 34.48 | 998,035 | +0.42(+1.25%) |
May 09, 2017 | 34.39 | 34.52 | 33.95 | 34.05 | 1,067,774 | -0.41(-1.18%) |
May 08, 2017 | 34.69 | 34.70 | 34.26 | 34.46 | 1,204,989 | -0.15(-0.43%) |
May 05, 2017 | 33.75 | 34.63 | 33.73 | 34.61 | 1,952,664 | +0.95(+2.82%) |
May 04, 2017 | 34.15 | 34.17 | 33.65 | 33.66 | 1,690,474 | -0.30(-0.87%) |
May 03, 2017 | 33.91 | 34.09 | 33.76 | 33.96 | 1,236,380 | -0.05(-0.14%) |
May 02, 2017 | 34.01 | 34.13 | 33.77 | 34.01 | 1,110,212 | -0.12(-0.34%) |
May 01, 2017 | 34.36 | 34.44 | 34.06 | 34.12 | 1,206,109 | -0.14(-0.41%) |
Apr 28, 2017 | 34.02 | 34.45 | 33.85 | 34.26 | 1,445,097 | +0.19(+0.56%) |
Apr 27, 2017 | 35.10 | 35.10 | 33.62 | 34.07 | 3,567,839 | -0.95(-2.73%) |
Apr 26, 2017 | 35.60 | 35.70 | 34.99 | 35.03 | 2,069,777 | -0.57(-1.59%) |
Apr 25, 2017 | 35.53 | 35.71 | 35.47 | 35.59 | 1,290,907 | +0.04(+0.10%) |
Apr 24, 2017 | 35.48 | 35.88 | 35.48 | 35.56 | 1,213,886 | +0.52(+1.48%) |
Apr 21, 2017 | 35.08 | 35.20 | 34.94 | 35.04 | 1,314,702 | -0.06(-0.16%) |
Apr 20, 2017 | 34.95 | 35.21 | 34.89 | 35.10 | 1,482,950 | +0.20(+0.58%) |
Apr 19, 2017 | 35.23 | 35.31 | 34.84 | 34.89 | 1,325,039 | -0.36(-1.03%) |
Apr 18, 2017 | 35.53 | 35.53 | 34.98 | 35.26 | 1,551,909 | -0.44(-1.23%) |
Apr 17, 2017 | 35.29 | 35.78 | 35.29 | 35.69 | 1,559,499 | +0.58(+1.65%) |
Apr 13, 2017 | 35.62 | 35.64 | 35.08 | 35.11 | 1,470,149 | -0.51(-1.42%) |
Apr 12, 2017 | 35.76 | 35.82 | 35.39 | 35.62 | 1,305,324 | -0.16(-0.45%) |
Apr 11, 2017 | 35.87 | 35.91 | 35.32 | 35.78 | 1,342,136 | -0.11(-0.31%) |
Apr 10, 2017 | 35.96 | 36.01 | 35.76 | 35.89 | 1,267,252 | +0.02(+0.05%) |
Apr 07, 2017 | 36.19 | 36.26 | 35.79 | 35.87 | 1,518,996 | -0.28(-0.78%) |
Apr 06, 2017 | 35.93 | 36.32 | 35.88 | 36.16 | 1,318,502 | +0.32(+0.89%) |
Apr 05, 2017 | 36.06 | 36.25 | 35.84 | 35.84 | 1,640,978 | -0.04(-0.10%) |
Apr 04, 2017 | 35.61 | 35.98 | 35.56 | 35.87 | 1,635,070 | -0.06(-0.15%) |
Apr 03, 2017 | 36.01 | 36.07 | 35.40 | 35.93 | 1,535,120 | -0.15(-0.41%) |
Mar 31, 2017 | 36.18 | 36.36 | 35.98 | 36.08 | 1,665,013 | -0.14(-0.37%) |
Mar 30, 2017 | 36.30 | 36.52 | 36.16 | 36.21 | 2,160,964 | +0.05(+0.13%) |
Mar 29, 2017 | 35.91 | 36.28 | 35.88 | 36.16 | 1,683,938 | +0.27(+0.75%) |
Mar 28, 2017 | 35.62 | 36.07 | 35.62 | 35.89 | 1,476,849 | +0.27(+0.75%) |
Mar 27, 2017 | 35.08 | 35.75 | 35.01 | 35.63 | 1,512,138 | +0.27(+0.77%) |
Mar 24, 2017 | 35.34 | 35.44 | 35.08 | 35.35 | 1,239,732 | +0.09(+0.26%) |
Mar 23, 2017 | 35.07 | 35.52 | 35.02 | 35.26 | 1,308,503 | +0.17(+0.49%) |
Mar 22, 2017 | 35.10 | 34.28 | 35.09 | 1,896,884 | +0.37(+1.07%) | |
Mar 21, 2017 | 35.46 | 35.64 | 34.60 | 34.72 | 1,876,168 | -0.47(-1.33%) |
Mar 20, 2017 | 35.35 | 35.42 | 35.04 | 35.19 | 1,192,208 | -0.30(-0.86%) |
Mar 17, 2017 | 35.80 | 36.03 | 35.47 | 35.49 | 1,015,601 | -0.26(-0.73%) |
Mar 16, 2017 | 35.82 | 36.14 | 35.74 | 35.75 | 827,015 | +0.03(+0.09%) |
Mar 15, 2017 | 35.70 | 35.77 | 35.18 | 35.72 | 1,990,902 | +0.09(+0.24%) |
Mar 14, 2017 | 35.71 | 35.98 | 35.56 | 35.64 | 1,102,518 | -0.41(-1.13%) |
Mar 13, 2017 | 35.70 | 36.12 | 35.54 | 36.05 | 1,532,305 | +0.38(+1.06%) |
Mar 10, 2017 | 35.84 | 35.94 | 35.30 | 35.67 | 2,067,720 | +0.06(+0.17%) |
Mar 09, 2017 | 35.77 | 35.84 | 35.50 | 35.61 | 1,195,219 | -0.19(-0.54%) |
Mar 08, 2017 | 36.25 | 36.28 | 35.75 | 35.80 | 1,211,082 | -0.45(-1.24%) |
Mar 07, 2017 | 36.34 | 36.44 | 36.20 | 36.25 | 1,182,225 | -0.10(-0.27%) |
Mar 06, 2017 | 36.32 | 36.53 | 36.16 | 36.35 | 1,201,761 | -0.01(-0.03%) |
Mar 03, 2017 | 35.68 | 36.39 | 35.66 | 36.36 | 1,550,842 | +0.67(+1.87%) |
Mar 02, 2017 | 35.88 | 36.08 | 35.66 | 35.69 | 1,970,722 | -0.22(-0.61%) |
Mar 01, 2017 | 35.61 | 35.92 | 35.42 | 35.91 | 2,182,226 | +0.53(+1.50%) |
Feb 28, 2017 | 36.38 | 36.38 | 35.34 | 35.38 | 2,999,817 | -1.68(-4.54%) |
Feb 27, 2017 | 37.29 | 37.29 | 36.76 | 37.07 | 1,778,505 | -0.20(-0.54%) |
Feb 24, 2017 | 37.63 | 37.71 | 37.19 | 37.27 | 1,383,971 | -0.59(-1.56%) |
Feb 23, 2017 | 37.99 | 38.13 | 37.83 | 37.86 | 1,043,430 | +0.04(+0.10%) |
Feb 22, 2017 | 37.65 | 37.88 | 37.57 | 37.82 | 892,213 | -0.05(-0.14%) |
Feb 21, 2017 | 38.01 | 38.05 | 37.79 | 37.88 | 1,375,299 | -0.11(-0.29%) |
Feb 17, 2017 | 37.99 | 37.99 | 37.99 | 0 | -0.13(-0.35%) | |
Feb 16, 2017 | 38.00 | 38.24 | 37.96 | 38.12 | 1,027,440 | +0.21(+0.56%) |
Feb 15, 2017 | 37.54 | 37.91 | 37.51 | 37.91 | 882,604 | +0.35(+0.94%) |
Feb 14, 2017 | 37.47 | 37.68 | 37.36 | 37.55 | 945,580 | +0.12(+0.31%) |
Feb 13, 2017 | 37.42 | 37.59 | 37.40 | 37.44 | 918,038 | +0.13(+0.34%) |
Feb 10, 2017 | 37.08 | 37.42 | 37.08 | 37.31 | 673,553 | +0.38(+1.04%) |
Feb 09, 2017 | 36.87 | 37.05 | 36.87 | 36.93 | 825,535 | +0.18(+0.48%) |
Feb 08, 2017 | 36.46 | 36.77 | 36.27 | 36.75 | 897,472 | +0.23(+0.63%) |
Feb 07, 2017 | 36.19 | 36.55 | 36.14 | 36.52 | 790,761 | +0.17(+0.47%) |
Feb 06, 2017 | 36.44 | 36.49 | 36.21 | 36.35 | 673,344 | -0.24(-0.66%) |
Feb 03, 2017 | 36.50 | 36.79 | 36.37 | 36.59 | 652,018 | +0.29(+0.80%) |
Feb 02, 2017 | 36.39 | 36.53 | 36.25 | 36.30 | 801,590 | -0.02(-0.05%) |
Feb 01, 2017 | 36.34 | 36.41 | 36.11 | 36.32 | 829,569 | -0.03(-0.08%) |
Jan 31, 2017 | 36.44 | 36.58 | 36.15 | 36.35 | 1,093,394 | +0.09(+0.23%) |
Jan 30, 2017 | 36.29 | 36.35 | 35.97 | 36.27 | 966,554 | -0.15(-0.40%) |
Jan 27, 2017 | 36.51 | 36.60 | 36.25 | 36.41 | 733,273 | -0.08(-0.22%) |
Jan 26, 2017 | 36.43 | 36.58 | 36.28 | 36.49 | 971,469 | +0.07(+0.18%) |
Jan 25, 2017 | 36.25 | 36.52 | 36.20 | 36.42 | 1,123,719 | +0.40(+1.11%) |
Jan 24, 2017 | 35.63 | 36.19 | 35.50 | 36.02 | 1,116,329 | +0.48(+1.35%) |
Jan 23, 2017 | 35.28 | 35.60 | 35.20 | 35.54 | 661,162 | +0.23(+0.65%) |
Jan 20, 2017 | 35.10 | 35.37 | 34.97 | 35.31 | 870,324 | +0.26(+0.75%) |
Jan 19, 2017 | 35.08 | 35.08 | 34.88 | 35.05 | 674,219 | -0.01(-0.03%) |
Jan 18, 2017 | 35.63 | 35.72 | 35.00 | 35.06 | 1,080,762 | -0.66(-1.84%) |
Jan 17, 2017 | 35.96 | 36.02 | 35.65 | 35.72 | 1,487,147 | -0.22(-0.63%) |
Jan 13, 2017 | 35.94 | 35.94 | 35.94 | 0 | +0.20(+0.56%) | |
Jan 12, 2017 | 35.98 | 35.99 | 35.63 | 35.74 | 871,245 | -0.10(-0.29%) |
Jan 11, 2017 | 35.30 | 35.90 | 35.29 | 35.85 | 1,309,379 | +0.47(+1.32%) |
Jan 10, 2017 | 35.19 | 35.46 | 35.19 | 35.38 | 1,026,293 | +0.30(+0.85%) |
Jan 09, 2017 | 35.07 | 35.19 | 34.89 | 35.08 | 823,078 | -0.12(-0.33%) |
Jan 06, 2017 | 35.21 | 35.35 | 35.12 | 35.20 | 721,306 | +0.05(+0.16%) |
Jan 05, 2017 | 34.88 | 35.29 | 34.83 | 35.14 | 975,609 | +0.21(+0.61%) |
Jan 04, 2017 | 34.52 | 34.95 | 34.45 | 34.93 | 1,340,509 | +0.64(+1.88%) |
Jan 03, 2017 | 34.11 | 34.30 | 33.95 | 34.28 | 1,124,176 | +0.43(+1.26%) |
Dec 30, 2016 | 33.86 | 33.86 | 33.86 | 0 | -0.09(-0.27%) | |
Dec 29, 2016 | 33.91 | 34.07 | 33.85 | 33.95 | 858,174 | +0.21(+0.63%) |
Dec 28, 2016 | 33.69 | 33.86 | 33.66 | 33.74 | 1,023,529 | -0.05(-0.14%) |
Dec 27, 2016 | 33.75 | 33.84 | 33.72 | 33.78 | 434,504 | +0.07(+0.20%) |
Dec 23, 2016 | 33.72 | 33.72 | 33.72 | 0 | -0.17(-0.51%) | |
Dec 22, 2016 | 33.80 | 33.93 | 33.63 | 33.89 | 860,780 | -0.04(-0.12%) |
Dec 21, 2016 | 34.04 | 34.07 | 33.78 | 33.93 | 663,876 | -0.16(-0.46%) |
Dec 20, 2016 | 34.13 | 34.28 | 34.06 | 34.09 | 1,030,795 | +0.07(+0.21%) |
Dec 19, 2016 | 34.24 | 34.26 | 33.99 | 34.02 | 1,134,622 | -0.15(-0.44%) |
Dec 16, 2016 | 34.43 | 34.43 | 34.09 | 34.17 | 1,162,362 | -0.24(-0.70%) |
Dec 15, 2016 | 34.41 | 34.47 | 34.23 | 34.41 | 1,167,713 | -0.21(-0.61%) |
Dec 14, 2016 | 35.22 | 35.27 | 34.56 | 34.62 | 1,531,524 | -0.61(-1.72%) |
Dec 13, 2016 | 35.12 | 35.39 | 35.05 | 35.22 | 951,009 | +0.25(+0.72%) |
Dec 12, 2016 | 35.11 | 35.20 | 34.92 | 34.97 | 783,967 | -0.02(-0.07%) |
Dec 09, 2016 | 34.73 | 35.15 | 34.71 | 35.00 | 1,196,114 | +0.34(+0.97%) |
Dec 08, 2016 | 34.28 | 34.85 | 34.19 | 34.66 | 1,330,867 | +0.39(+1.14%) |
Dec 07, 2016 | 33.73 | 34.39 | 33.72 | 34.27 | 1,198,304 | +0.55(+1.62%) |
Dec 06, 2016 | 33.69 | 33.78 | 33.55 | 33.72 | 947,668 | +0.13(+0.38%) |
Dec 05, 2016 | 33.65 | 33.82 | 33.52 | 33.60 | 1,134,000 | -0.01(-0.04%) |
Dec 02, 2016 | 33.29 | 33.66 | 33.28 | 33.61 | 1,135,095 | +0.22(+0.66%) |
Dec 01, 2016 | 33.31 | 33.60 | 33.24 | 33.39 | 2,136,384 | +0.23(+0.71%) |
Nov 30, 2016 | 33.24 | 33.32 | 32.87 | 33.15 | 2,227,072 | +0.22(+0.67%) |
Nov 29, 2016 | 32.73 | 33.23 | 32.70 | 32.93 | 3,087,562 | +0.56(+1.74%) |
Nov 28, 2016 | 32.63 | 32.68 | 32.29 | 32.37 | 1,031,542 | +0.00(+0.00%) |
Nov 25, 2016 | 32.39 | 32.40 | 32.18 | 32.37 | 351,166 | +0.07(+0.22%) |
Nov 23, 2016 | 32.30 | 32.30 | 32.30 | 0 | -0.12(-0.37%) | |
Nov 22, 2016 | 32.70 | 32.71 | 32.28 | 32.42 | 1,041,259 | -0.11(-0.33%) |
Nov 21, 2016 | 32.28 | 32.56 | 32.28 | 32.52 | 1,097,334 | +0.55(+1.73%) |
Nov 18, 2016 | 31.79 | 32.03 | 31.73 | 31.97 | 853,031 | +0.14(+0.45%) |
Nov 17, 2016 | 31.61 | 31.95 | 31.53 | 31.83 | 1,290,887 | +0.31(+0.99%) |
Nov 16, 2016 | 31.29 | 31.65 | 31.16 | 31.52 | 1,704,256 | +0.09(+0.29%) |
Nov 15, 2016 | 30.97 | 31.43 | 30.73 | 31.43 | 1,971,351 | +0.47(+1.53%) |
Nov 14, 2016 | 31.57 | 31.57 | 30.76 | 30.95 | 2,790,655 | -0.52(-1.66%) |
Nov 11, 2016 | 31.69 | 31.83 | 31.28 | 31.47 | 1,596,575 | -0.45(-1.41%) |
Nov 10, 2016 | 32.03 | 32.09 | 31.59 | 31.92 | 2,365,146 | -0.19(-0.60%) |
Nov 09, 2016 | 31.93 | 32.18 | 31.70 | 32.12 | 2,368,552 | -0.46(-1.40%) |
Nov 08, 2016 | 32.17 | 32.61 | 32.13 | 32.57 | 887,717 | +0.36(+1.12%) |
Nov 07, 2016 | 32.17 | 32.36 | 32.13 | 32.21 | 1,061,612 | +0.47(+1.49%) |
Nov 04, 2016 | 32.00 | 32.00 | 31.65 | 31.74 | 1,002,245 | -0.37(-1.16%) |
Nov 03, 2016 | 32.00 | 32.22 | 31.90 | 32.11 | 1,282,374 | +0.14(+0.45%) |
Nov 02, 2016 | 32.12 | 32.25 | 31.84 | 31.97 | 1,034,951 | -0.31(-0.97%) |
Nov 01, 2016 | 32.55 | 32.58 | 32.04 | 32.28 | 1,358,411 | +0.02(+0.06%) |
Oct 31, 2016 | 32.27 | 32.43 | 32.19 | 32.26 | 849,258 | -0.05(-0.17%) |
Oct 28, 2016 | 32.31 | 32.48 | 32.16 | 32.31 | 891,726 | -0.07(-0.20%) |
Oct 27, 2016 | 32.31 | 32.50 | 32.18 | 32.38 | 911,889 | +0.20(+0.62%) |
Oct 26, 2016 | 32.12 | 32.44 | 32.10 | 32.18 | 823,608 | -0.08(-0.26%) |
Oct 25, 2016 | 32.25 | 32.39 | 32.16 | 32.27 | 623,391 | +0.09(+0.28%) |
Oct 24, 2016 | 32.09 | 32.26 | 32.06 | 32.18 | 752,054 | +0.10(+0.30%) |
Oct 21, 2016 | 31.95 | 32.16 | 31.91 | 32.08 | 674,680 | -0.16(-0.48%) |
Oct 20, 2016 | 32.23 | 32.36 | 32.16 | 32.24 | 845,080 | -0.17(-0.52%) |
Oct 19, 2016 | 32.44 | 32.75 | 32.36 | 32.40 | 919,536 | +0.04(+0.13%) |
Oct 18, 2016 | 32.31 | 32.45 | 32.23 | 32.36 | 828,024 | +0.32(+0.99%) |
Oct 17, 2016 | 32.03 | 32.12 | 31.96 | 32.04 | 745,865 | -0.01(-0.04%) |
Oct 14, 2016 | 32.09 | 32.26 | 31.90 | 32.06 | 1,016,617 | +0.15(+0.47%) |
Oct 13, 2016 | 31.49 | 31.94 | 31.29 | 31.91 | 1,019,726 | +0.22(+0.68%) |
Oct 12, 2016 | 31.61 | 31.85 | 31.52 | 31.69 | 763,148 | +0.02(+0.08%) |
Oct 11, 2016 | 31.64 | 31.78 | 31.59 | 31.67 | 1,406,960 | -0.04(-0.11%) |
Oct 10, 2016 | 31.56 | 31.77 | 31.50 | 31.70 | 720,804 | +0.31(+0.97%) |
Oct 07, 2016 | 31.59 | 31.68 | 31.19 | 31.40 | 1,021,500 | -0.28(-0.87%) |
Oct 06, 2016 | 31.68 | 31.84 | 31.60 | 31.67 | 810,916 | -0.10(-0.32%) |
Oct 05, 2016 | 31.66 | 31.91 | 31.65 | 31.77 | 817,805 | +0.19(+0.61%) |
Oct 04, 2016 | 31.64 | 31.96 | 31.38 | 31.58 | 1,454,218 | -0.20(-0.64%) |
Oct 03, 2016 | 31.83 | 31.87 | 31.58 | 31.79 | 888,330 | -0.01(-0.04%) |
Sep 30, 2016 | 32.04 | 32.12 | 31.79 | 31.80 | 1,084,866 | +0.04(+0.13%) |
Sep 29, 2016 | 32.13 | 32.21 | 31.62 | 31.76 | 1,468,711 | -0.20(-0.61%) |
Sep 28, 2016 | 31.49 | 32.05 | 31.48 | 31.95 | 1,165,988 | +0.53(+1.70%) |
Sep 27, 2016 | 31.39 | 31.46 | 31.18 | 31.42 | 1,037,010 | -0.10(-0.32%) |
Sep 26, 2016 | 31.52 | 31.68 | 31.45 | 31.52 | 832,397 | -0.14(-0.43%) |
Sep 23, 2016 | 31.92 | 31.94 | 31.62 | 31.66 | 1,003,308 | -0.56(-1.75%) |
Sep 22, 2016 | 32.28 | 32.42 | 32.14 | 32.22 | 1,301,457 | +0.28(+0.87%) |
Sep 21, 2016 | 31.75 | 31.97 | 31.54 | 31.94 | 994,200 | +0.39(+1.24%) |
Sep 20, 2016 | 31.48 | 31.63 | 31.39 | 31.55 | 950,205 | +0.18(+0.57%) |
Sep 19, 2016 | 31.52 | 31.78 | 31.29 | 31.37 | 1,006,393 | +0.07(+0.21%) |
Sep 16, 2016 | 31.28 | 31.44 | 31.08 | 31.31 | 1,386,593 | -0.21(-0.68%) |
Sep 15, 2016 | 30.99 | 31.57 | 30.94 | 31.52 | 1,310,092 | +0.64(+2.07%) |
Sep 14, 2016 | 30.89 | 31.11 | 30.69 | 30.88 | 1,205,540 | +0.05(+0.17%) |
Sep 13, 2016 | 31.19 | 31.19 | 30.70 | 30.83 | 1,593,156 | -0.75(-2.36%) |
Sep 12, 2016 | 31.35 | 31.71 | 31.21 | 31.57 | 1,448,378 | -0.08(-0.24%) |
Sep 09, 2016 | 31.90 | 31.94 | 31.53 | 31.65 | 1,474,536 | -0.54(-1.67%) |
Sep 08, 2016 | 32.38 | 32.45 | 32.12 | 32.19 | 937,043 | -0.24(-0.73%) |
Sep 07, 2016 | 32.59 | 32.63 | 32.25 | 32.42 | 1,075,777 | -0.09(-0.29%) |
Sep 06, 2016 | 32.37 | 32.52 | 32.13 | 32.52 | 1,322,728 | +0.37(+1.14%) |
Sep 02, 2016 | 32.03 | 32.15 | 32.15 | 32.15 | 1,473,992 | +0.42(+1.32%) |
Sep 01, 2016 | 31.45 | 31.76 | 31.37 | 31.73 | 1,358,316 | +0.24(+0.75%) |
Aug 31, 2016 | 31.67 | 31.67 | 31.28 | 31.50 | 1,361,523 | -0.14(-0.45%) |
Aug 30, 2016 | 31.56 | 31.80 | 31.51 | 31.64 | 2,064,813 | +0.36(+1.14%) |
Aug 29, 2016 | 31.26 | 31.38 | 31.22 | 31.28 | 1,186,723 | -0.08(-0.26%) |
Aug 26, 2016 | 31.62 | 32.00 | 31.30 | 31.37 | 1,614,383 | -0.15(-0.47%) |
Aug 25, 2016 | 31.34 | 31.52 | 31.25 | 31.51 | 1,337,309 | +0.11(+0.36%) |
Aug 24, 2016 | 31.03 | 31.44 | 30.97 | 31.40 | 1,883,947 | +0.50(+1.63%) |
Aug 23, 2016 | 30.66 | 31.02 | 30.66 | 30.90 | 1,252,511 | +0.44(+1.44%) |
Aug 22, 2016 | 30.38 | 30.51 | 30.22 | 30.46 | 853,291 | -0.11(-0.35%) |
Aug 19, 2016 | 30.55 | 30.62 | 30.32 | 30.57 | 1,214,045 | -0.26(-0.84%) |
Aug 18, 2016 | 30.76 | 30.84 | 30.68 | 30.83 | 1,010,339 | +0.12(+0.39%) |
Aug 17, 2016 | 30.58 | 30.79 | 30.47 | 30.71 | 910,649 | +0.08(+0.27%) |
Aug 16, 2016 | 30.68 | 30.71 | 30.48 | 30.63 | 766,715 | +0.04(+0.12%) |
Aug 15, 2016 | 30.58 | 30.69 | 30.50 | 30.59 | 751,989 | +0.09(+0.31%) |
Aug 12, 2016 | 30.53 | 30.58 | 30.38 | 30.50 | 722,105 | -0.04(-0.12%) |
Aug 11, 2016 | 30.36 | 30.62 | 30.35 | 30.53 | 884,292 | +0.30(+0.98%) |
Aug 10, 2016 | 30.40 | 30.47 | 30.20 | 30.23 | 909,843 | +0.07(+0.22%) |
Aug 09, 2016 | 30.04 | 30.28 | 30.02 | 30.17 | 846,042 | +0.20(+0.65%) |
Aug 08, 2016 | 29.86 | 30.10 | 29.84 | 29.97 | 898,540 | +0.17(+0.58%) |
Aug 05, 2016 | 29.53 | 29.83 | 29.48 | 29.80 | 924,659 | +0.05(+0.16%) |
Aug 04, 2016 | 29.77 | 29.87 | 29.54 | 29.76 | 904,089 | +0.02(+0.06%) |
Aug 03, 2016 | 29.74 | 29.92 | 29.63 | 29.74 | 954,194 | +0.08(+0.26%) |
Aug 02, 2016 | 29.80 | 29.84 | 29.50 | 29.66 | 1,323,823 | +0.09(+0.32%) |
Aug 01, 2016 | 29.96 | 29.96 | 29.54 | 29.57 | 907,984 | -0.48(-1.60%) |
Jul 29, 2016 | 29.79 | 30.21 | 29.79 | 30.05 | 800,474 | +0.20(+0.65%) |
Jul 28, 2016 | 29.76 | 29.90 | 29.48 | 29.85 | 1,203,894 | +0.09(+0.32%) |
Jul 27, 2016 | 29.74 | 30.00 | 29.53 | 29.76 | 1,183,894 | +0.03(+0.10%) |
Jul 26, 2016 | 29.50 | 29.80 | 29.47 | 29.73 | 1,011,664 | +0.27(+0.92%) |
Jul 25, 2016 | 29.61 | 29.64 | 29.36 | 29.45 | 748,224 | -0.27(-0.92%) |
Jul 22, 2016 | 29.83 | 29.86 | 29.57 | 29.73 | 815,352 | -0.01(-0.04%) |
Jul 21, 2016 | 29.88 | 30.00 | 29.70 | 29.74 | 784,809 | -0.14(-0.48%) |
Jul 20, 2016 | 29.74 | 29.97 | 29.71 | 29.88 | 942,481 | +0.08(+0.28%) |
Jul 19, 2016 | 29.77 | 29.82 | 29.67 | 29.80 | 804,149 | -0.15(-0.51%) |
Jul 18, 2016 | 29.99 | 30.06 | 29.85 | 29.95 | 716,125 | -0.09(-0.30%) |
Jul 15, 2016 | 30.00 | 30.13 | 29.93 | 30.04 | 1,128,961 | +0.12(+0.42%) |
Jul 14, 2016 | 29.94 | 30.12 | 29.91 | 29.92 | 1,117,802 | +0.30(+1.00%) |
Jul 13, 2016 | 29.40 | 29.74 | 29.28 | 29.62 | 1,243,472 | +0.28(+0.95%) |
Jul 12, 2016 | 29.19 | 29.47 | 29.18 | 29.34 | 1,133,224 | +0.50(+1.72%) |
Jul 11, 2016 | 28.96 | 29.08 | 28.81 | 28.84 | 1,113,706 | +0.08(+0.29%) |
Jul 08, 2016 | 28.77 | 29.03 | 28.70 | 28.76 | 1,274,846 | +0.17(+0.58%) |
Jul 07, 2016 | 29.01 | 29.08 | 28.46 | 28.60 | 1,161,400 | -0.22(-0.78%) |
Jul 06, 2016 | 28.64 | 28.87 | 28.35 | 28.82 | 1,234,444 | +0.03(+0.10%) |
Jul 05, 2016 | 29.00 | 29.19 | 28.77 | 28.79 | 1,274,034 | -0.45(-1.54%) |