Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.44 | 35.76 | 34.97 | 35.58 | 176,019 | +0.28(+0.79%) |
May 30, 2017 | 34.88 | 35.58 | 34.51 | 35.30 | 98,414 | +0.23(+0.66%) |
May 26, 2017 | 35.16 | 35.67 | 35.06 | 35.06 | 322,025 | -0.19(-0.53%) |
May 25, 2017 | 35.62 | 35.79 | 34.60 | 35.25 | 341,013 | -0.19(-0.53%) |
May 24, 2017 | 35.34 | 35.60 | 34.88 | 35.44 | 178,870 | +0.23(+0.66%) |
May 23, 2017 | 35.02 | 35.34 | 34.65 | 35.20 | 151,975 | +0.33(+0.93%) |
May 22, 2017 | 34.92 | 34.97 | 34.46 | 34.88 | 110,095 | +0.23(+0.67%) |
May 19, 2017 | 34.32 | 34.97 | 33.76 | 34.65 | 168,774 | +0.61(+1.78%) |
May 18, 2017 | 34.46 | 34.79 | 34.02 | 34.04 | 167,077 | -0.51(-1.48%) |
May 17, 2017 | 33.90 | 34.74 | 33.88 | 34.55 | 217,249 | -0.23(-0.67%) |
May 16, 2017 | 34.79 | 35.11 | 34.46 | 34.79 | 110,543 | +0.00(+0.00%) |
May 15, 2017 | 34.41 | 34.88 | 34.41 | 34.79 | 107,181 | +0.56(+1.63%) |
May 12, 2017 | 34.65 | 34.65 | 33.53 | 34.23 | 155,920 | -0.61(-1.74%) |
May 11, 2017 | 35.25 | 35.44 | 34.55 | 34.83 | 131,166 | -0.65(-1.84%) |
May 10, 2017 | 35.34 | 35.86 | 35.20 | 35.48 | 122,693 | +0.05(+0.13%) |
May 09, 2017 | 36.37 | 36.65 | 35.25 | 35.44 | 194,857 | -0.93(-2.56%) |
May 08, 2017 | 36.04 | 36.76 | 35.90 | 36.37 | 159,843 | +0.23(+0.64%) |
May 05, 2017 | 36.00 | 36.37 | 35.58 | 36.14 | 125,711 | +0.28(+0.78%) |
May 04, 2017 | 36.18 | 36.18 | 35.44 | 35.86 | 142,869 | -0.19(-0.52%) |
May 03, 2017 | 36.51 | 36.69 | 35.76 | 36.04 | 184,116 | -0.75(-2.03%) |
May 02, 2017 | 37.21 | 37.39 | 36.51 | 36.79 | 284,000 | -0.32(-0.86%) |
May 01, 2017 | 38.17 | 38.20 | 36.92 | 37.11 | 323,560 | -1.07(-2.80%) |
Apr 28, 2017 | 40.40 | 40.40 | 38.04 | 38.17 | 319,555 | -2.00(-4.97%) |
Apr 27, 2017 | 40.78 | 41.38 | 37.15 | 40.17 | 575,813 | -1.39(-3.35%) |
Apr 26, 2017 | 41.24 | 41.84 | 41.20 | 41.56 | 317,064 | +0.23(+0.56%) |
Apr 25, 2017 | 41.94 | 40.87 | 41.33 | 182,832 | +1.02(+2.53%) | |
Apr 24, 2017 | 39.61 | 40.50 | 39.29 | 40.31 | 193,059 | +1.11(+2.84%) |
Apr 21, 2017 | 39.66 | 39.66 | 38.92 | 39.20 | 190,685 | -0.56(-1.40%) |
Apr 20, 2017 | 39.20 | 39.89 | 39.10 | 39.75 | 255,629 | +0.84(+2.15%) |
Apr 19, 2017 | 38.73 | 39.24 | 38.59 | 38.92 | 221,417 | +0.37(+0.96%) |
Apr 18, 2017 | 39.15 | 39.61 | 38.50 | 38.55 | 270,970 | -1.07(-2.70%) |
Apr 17, 2017 | 39.10 | 39.71 | 38.82 | 39.61 | 162,183 | +0.79(+2.03%) |
Apr 13, 2017 | 39.38 | 39.52 | 38.76 | 38.82 | 199,951 | -0.65(-1.65%) |
Apr 12, 2017 | 39.61 | 39.68 | 39.01 | 39.48 | 309,384 | -0.14(-0.35%) |
Apr 11, 2017 | 38.73 | 41.29 | 38.73 | 39.61 | 242,154 | +0.79(+2.03%) |
Apr 10, 2017 | 39.20 | 39.61 | 38.59 | 38.82 | 90,374 | -0.33(-0.83%) |
Apr 07, 2017 | 38.82 | 39.34 | 38.69 | 39.15 | 135,663 | +0.23(+0.60%) |
Apr 06, 2017 | 38.22 | 39.15 | 38.08 | 38.92 | 121,211 | +0.88(+2.32%) |
Apr 05, 2017 | 39.10 | 39.43 | 37.99 | 38.04 | 129,642 | -0.79(-2.03%) |
Apr 04, 2017 | 38.36 | 38.92 | 38.36 | 38.82 | 146,649 | +0.33(+0.84%) |
Apr 03, 2017 | 40.13 | 40.45 | 38.45 | 38.50 | 157,545 | -1.49(-3.72%) |
Mar 31, 2017 | 39.20 | 40.17 | 38.76 | 39.99 | 240,469 | +0.79(+2.01%) |
Mar 30, 2017 | 38.96 | 39.36 | 38.82 | 39.20 | 92,266 | +0.33(+0.84%) |
Mar 29, 2017 | 38.31 | 38.99 | 38.27 | 38.87 | 63,922 | +0.46(+1.21%) |
Mar 28, 2017 | 37.80 | 38.73 | 37.62 | 38.41 | 148,743 | +0.33(+0.85%) |
Mar 27, 2017 | 37.34 | 38.17 | 37.29 | 38.08 | 135,430 | -0.19(-0.49%) |
Mar 24, 2017 | 38.22 | 38.64 | 38.04 | 38.27 | 143,596 | +0.14(+0.37%) |
Mar 23, 2017 | 37.39 | 38.41 | 37.20 | 38.13 | 128,965 | +0.74(+1.99%) |
Mar 22, 2017 | 37.20 | 37.48 | 36.81 | 37.39 | 124,029 | +0.09(+0.25%) |
Mar 21, 2017 | 39.06 | 39.06 | 37.25 | 37.29 | 164,280 | -1.39(-3.60%) |
Mar 20, 2017 | 38.92 | 39.10 | 38.31 | 38.69 | 73,453 | -0.33(-0.83%) |
Mar 17, 2017 | 38.13 | 39.20 | 38.08 | 39.01 | 444,675 | +0.65(+1.69%) |
Mar 16, 2017 | 38.59 | 38.69 | 38.13 | 38.36 | 94,763 | +0.00(+0.00%) |
Mar 15, 2017 | 37.48 | 38.69 | 37.48 | 38.36 | 135,978 | +1.02(+2.74%) |
Mar 14, 2017 | 37.48 | 37.48 | 36.83 | 37.34 | 81,176 | -0.33(-0.86%) |
Mar 13, 2017 | 37.15 | 37.94 | 37.15 | 37.66 | 110,063 | +0.56(+1.50%) |
Mar 10, 2017 | 37.71 | 37.90 | 36.69 | 37.11 | 214,077 | -0.14(-0.37%) |
Mar 09, 2017 | 38.04 | 38.64 | 37.01 | 37.25 | 183,568 | -0.88(-2.31%) |
Mar 08, 2017 | 39.06 | 39.10 | 38.13 | 38.13 | 83,803 | -0.65(-1.68%) |
Mar 07, 2017 | 38.92 | 39.48 | 38.78 | 38.78 | 58,828 | -0.37(-0.95%) |
Mar 06, 2017 | 38.87 | 39.24 | 38.78 | 39.15 | 77,763 | -0.19(-0.47%) |
Mar 03, 2017 | 39.34 | 39.94 | 38.92 | 39.34 | 96,144 | +0.14(+0.36%) |
Mar 02, 2017 | 40.31 | 40.31 | 39.15 | 39.20 | 68,467 | -1.25(-3.10%) |
Mar 01, 2017 | 39.85 | 40.78 | 39.48 | 40.45 | 211,797 | +1.53(+3.94%) |
Feb 28, 2017 | 40.08 | 40.08 | 38.87 | 38.92 | 162,694 | -1.30(-3.23%) |
Feb 27, 2017 | 39.94 | 40.26 | 39.43 | 40.22 | 189,183 | +0.28(+0.70%) |
Feb 24, 2017 | 38.69 | 39.94 | 38.69 | 39.94 | 132,765 | +0.74(+1.90%) |
Feb 23, 2017 | 40.03 | 40.24 | 39.06 | 39.20 | 139,717 | -0.88(-2.20%) |
Feb 22, 2017 | 40.36 | 40.40 | 39.85 | 40.08 | 220,220 | -0.09(-0.23%) |
Feb 21, 2017 | 38.08 | 40.96 | 37.94 | 40.17 | 322,065 | +2.32(+6.14%) |
Feb 17, 2017 | 37.85 | 37.85 | 37.85 | 0 | -0.42(-1.09%) | |
Feb 16, 2017 | 38.17 | 38.50 | 37.78 | 38.27 | 133,652 | +0.09(+0.24%) |
Feb 15, 2017 | 37.76 | 38.36 | 37.76 | 38.17 | 85,935 | +0.23(+0.61%) |
Feb 14, 2017 | 37.90 | 38.04 | 37.52 | 37.94 | 145,920 | -0.19(-0.49%) |
Feb 13, 2017 | 38.22 | 38.59 | 37.99 | 38.13 | 86,043 | +0.14(+0.37%) |
Feb 10, 2017 | 38.08 | 38.41 | 37.52 | 37.99 | 126,951 | +0.05(+0.12%) |
Feb 09, 2017 | 36.73 | 37.94 | 36.73 | 37.94 | 115,294 | +1.25(+3.42%) |
Feb 08, 2017 | 37.76 | 37.76 | 36.55 | 36.69 | 163,095 | -1.16(-3.07%) |
Feb 07, 2017 | 37.48 | 37.94 | 37.25 | 37.85 | 124,488 | +0.60(+1.62%) |
Feb 06, 2017 | 37.76 | 37.76 | 36.97 | 37.25 | 108,514 | -0.65(-1.72%) |
Feb 03, 2017 | 37.39 | 37.99 | 37.11 | 37.90 | 90,386 | +0.79(+2.13%) |
Feb 02, 2017 | 37.25 | 37.66 | 36.78 | 37.11 | 92,050 | -0.28(-0.75%) |
Feb 01, 2017 | 37.85 | 37.90 | 37.11 | 37.39 | 87,994 | -0.09(-0.25%) |
Jan 31, 2017 | 37.11 | 37.66 | 36.55 | 37.48 | 119,984 | +0.09(+0.25%) |
Jan 30, 2017 | 37.85 | 37.85 | 36.78 | 37.39 | 156,870 | -0.79(-2.06%) |
Jan 27, 2017 | 38.31 | 38.31 | 37.80 | 38.17 | 76,440 | +0.00(+0.00%) |
Jan 26, 2017 | 38.31 | 38.59 | 37.43 | 38.17 | 128,294 | -0.14(-0.36%) |
Jan 25, 2017 | 37.39 | 38.50 | 36.79 | 38.31 | 165,229 | +1.39(+3.76%) |
Jan 24, 2017 | 36.04 | 37.11 | 36.04 | 36.92 | 129,810 | +0.97(+2.71%) |
Jan 23, 2017 | 36.27 | 36.27 | 35.44 | 35.95 | 72,694 | -0.37(-1.02%) |
Jan 20, 2017 | 36.23 | 36.69 | 36.09 | 36.32 | 134,028 | +0.09(+0.26%) |
Jan 19, 2017 | 36.88 | 37.01 | 36.00 | 36.23 | 77,978 | -0.46(-1.26%) |
Jan 18, 2017 | 36.32 | 36.69 | 35.90 | 36.69 | 90,351 | +0.46(+1.28%) |
Jan 17, 2017 | 36.88 | 36.88 | 36.13 | 36.23 | 143,390 | -0.88(-2.37%) |
Jan 13, 2017 | 37.11 | 37.11 | 37.11 | 0 | +0.60(+1.65%) | |
Jan 12, 2017 | 36.97 | 36.97 | 35.62 | 36.51 | 105,791 | -0.56(-1.50%) |
Jan 11, 2017 | 36.83 | 37.11 | 36.46 | 37.06 | 134,317 | +0.23(+0.63%) |
Jan 10, 2017 | 36.00 | 37.06 | 35.90 | 36.83 | 124,300 | +0.93(+2.58%) |
Jan 09, 2017 | 35.95 | 36.34 | 35.53 | 35.90 | 139,254 | -0.28(-0.77%) |
Jan 06, 2017 | 36.37 | 36.60 | 35.90 | 36.18 | 123,327 | -0.14(-0.38%) |
Jan 05, 2017 | 37.11 | 37.62 | 36.18 | 36.32 | 134,405 | -0.83(-2.24%) |
Jan 04, 2017 | 36.92 | 37.34 | 36.83 | 37.15 | 196,048 | +0.42(+1.14%) |
Jan 03, 2017 | 36.64 | 37.15 | 35.95 | 36.74 | 177,080 | +0.69(+1.93%) |
Dec 30, 2016 | 36.04 | 36.04 | 36.04 | 0 | +0.28(+0.78%) | |
Dec 29, 2016 | 35.72 | 36.09 | 35.44 | 35.76 | 92,742 | +0.09(+0.26%) |
Dec 28, 2016 | 36.69 | 37.26 | 35.58 | 35.67 | 97,722 | -0.88(-2.41%) |
Dec 27, 2016 | 36.13 | 36.64 | 35.81 | 36.55 | 111,034 | +0.46(+1.28%) |
Dec 23, 2016 | 36.09 | 36.09 | 36.09 | 0 | +0.09(+0.26%) | |
Dec 22, 2016 | 36.41 | 36.51 | 35.86 | 36.00 | 146,502 | -0.37(-1.02%) |
Dec 21, 2016 | 36.69 | 36.88 | 36.32 | 36.37 | 164,193 | -0.46(-1.26%) |
Dec 20, 2016 | 36.88 | 37.25 | 36.23 | 36.83 | 212,507 | +0.23(+0.63%) |
Dec 19, 2016 | 36.83 | 37.52 | 36.23 | 36.60 | 289,581 | -0.28(-0.75%) |
Dec 16, 2016 | 38.08 | 38.17 | 36.78 | 36.88 | 833,496 | -1.30(-3.40%) |
Dec 15, 2016 | 37.99 | 38.61 | 37.48 | 38.17 | 330,601 | +0.05(+0.12%) |
Dec 14, 2016 | 38.77 | 39.10 | 37.89 | 38.13 | 222,151 | -0.79(-2.02%) |
Dec 13, 2016 | 39.19 | 39.38 | 38.50 | 38.91 | 215,818 | +0.05(+0.12%) |
Dec 12, 2016 | 39.01 | 39.33 | 38.59 | 38.87 | 144,444 | -0.23(-0.59%) |
Dec 09, 2016 | 39.05 | 39.38 | 38.17 | 39.10 | 294,877 | +0.09(+0.24%) |
Dec 08, 2016 | 40.91 | 40.98 | 38.82 | 39.01 | 349,395 | -2.22(-5.39%) |
Dec 07, 2016 | 39.19 | 41.28 | 38.92 | 41.23 | 260,395 | +1.95(+4.95%) |
Dec 06, 2016 | 39.84 | 39.84 | 38.31 | 39.28 | 365,711 | -0.46(-1.17%) |
Dec 05, 2016 | 38.82 | 39.89 | 38.73 | 39.75 | 281,271 | +1.30(+3.37%) |
Dec 02, 2016 | 37.52 | 38.59 | 37.29 | 38.45 | 296,776 | +0.97(+2.60%) |
Dec 01, 2016 | 36.55 | 37.66 | 36.55 | 37.48 | 251,381 | +1.30(+3.59%) |
Nov 30, 2016 | 36.23 | 36.64 | 36.04 | 36.18 | 177,732 | +0.37(+1.03%) |
Nov 29, 2016 | 36.83 | 36.83 | 35.81 | 35.81 | 221,081 | -0.93(-2.52%) |
Nov 28, 2016 | 37.25 | 37.34 | 36.64 | 36.74 | 154,750 | -0.79(-2.10%) |
Nov 25, 2016 | 36.64 | 37.52 | 36.51 | 37.52 | 105,268 | +0.93(+2.53%) |
Nov 23, 2016 | 36.60 | 36.60 | 36.60 | 0 | +1.16(+3.27%) | |
Nov 22, 2016 | 35.44 | 35.81 | 34.98 | 35.44 | 567,148 | +0.23(+0.66%) |
Nov 21, 2016 | 35.58 | 35.81 | 34.88 | 35.21 | 363,941 | -0.19(-0.52%) |
Nov 18, 2016 | 36.60 | 36.60 | 35.23 | 35.39 | 407,507 | -1.02(-2.80%) |
Nov 17, 2016 | 37.52 | 37.71 | 36.27 | 36.41 | 290,256 | -0.65(-1.75%) |
Nov 16, 2016 | 37.57 | 37.71 | 36.92 | 37.06 | 344,414 | -0.83(-2.20%) |
Nov 15, 2016 | 38.59 | 38.73 | 37.76 | 37.89 | 238,718 | -0.88(-2.27%) |
Nov 14, 2016 | 38.87 | 39.84 | 38.03 | 38.77 | 354,730 | +0.19(+0.48%) |
Nov 11, 2016 | 38.59 | 39.05 | 38.22 | 38.59 | 423,478 | +0.14(+0.36%) |
Nov 10, 2016 | 37.06 | 38.91 | 37.06 | 38.45 | 249,988 | +1.62(+4.40%) |
Nov 09, 2016 | 34.00 | 36.88 | 32.66 | 36.83 | 223,212 | +2.55(+7.43%) |
Nov 08, 2016 | 33.82 | 34.42 | 33.59 | 34.28 | 125,089 | +0.42(+1.23%) |
Nov 07, 2016 | 33.40 | 33.91 | 33.17 | 33.86 | 133,663 | +1.25(+3.84%) |
Nov 04, 2016 | 32.52 | 33.08 | 32.20 | 32.61 | 133,058 | +0.28(+0.86%) |
Nov 03, 2016 | 32.80 | 32.98 | 32.34 | 32.34 | 92,289 | -0.32(-0.99%) |
Nov 02, 2016 | 33.03 | 33.26 | 32.29 | 32.66 | 148,973 | -0.42(-1.26%) |
Nov 01, 2016 | 33.68 | 33.91 | 32.85 | 33.08 | 206,705 | -0.60(-1.79%) |
Oct 31, 2016 | 33.59 | 33.73 | 33.22 | 33.68 | 177,246 | +0.09(+0.28%) |
Oct 28, 2016 | 32.94 | 33.75 | 32.94 | 33.59 | 116,479 | +0.69(+2.11%) |
Oct 27, 2016 | 32.89 | 33.03 | 32.43 | 32.89 | 118,466 | +0.05(+0.14%) |
Oct 26, 2016 | 33.08 | 33.77 | 32.80 | 32.85 | 132,408 | -0.60(-1.80%) |
Oct 25, 2016 | 33.96 | 35.11 | 33.22 | 33.45 | 184,903 | -1.80(-5.11%) |
Oct 24, 2016 | 35.25 | 35.76 | 35.07 | 35.25 | 117,948 | +0.42(+1.19%) |
Oct 21, 2016 | 34.88 | 34.97 | 34.63 | 34.83 | 107,947 | -0.18(-0.53%) |
Oct 20, 2016 | 35.25 | 35.39 | 34.93 | 35.02 | 84,561 | -0.28(-0.79%) |
Oct 19, 2016 | 35.30 | 35.53 | 35.30 | 35.30 | 158,779 | +0.00(+0.00%) |
Oct 18, 2016 | 35.94 | 35.94 | 35.30 | 35.30 | 98,984 | -0.18(-0.52%) |
Oct 17, 2016 | 35.53 | 36.08 | 35.11 | 35.48 | 130,658 | -0.14(-0.39%) |
Oct 14, 2016 | 35.94 | 35.94 | 35.34 | 35.62 | 81,957 | -0.14(-0.39%) |
Oct 13, 2016 | 36.31 | 36.31 | 35.62 | 35.76 | 103,491 | -0.92(-2.52%) |
Oct 12, 2016 | 36.64 | 36.73 | 36.27 | 36.68 | 58,176 | +0.18(+0.51%) |
Oct 11, 2016 | 37.10 | 37.14 | 36.04 | 36.50 | 97,957 | -0.60(-1.62%) |
Oct 10, 2016 | 37.24 | 37.24 | 34.13 | 37.10 | 154,814 | +0.20(+0.55%) |
Oct 07, 2016 | 37.75 | 37.75 | 36.83 | 36.89 | 176,948 | -0.94(-2.49%) |
Oct 06, 2016 | 37.42 | 37.90 | 36.85 | 37.84 | 90,790 | +0.34(+0.91%) |
Oct 05, 2016 | 37.40 | 38.00 | 36.76 | 37.50 | 165,700 | +0.34(+0.92%) |
Oct 04, 2016 | 37.45 | 37.70 | 36.97 | 37.15 | 118,087 | -0.27(-0.72%) |
Oct 03, 2016 | 37.38 | 37.67 | 36.98 | 37.42 | 114,716 | -0.19(-0.52%) |
Sep 30, 2016 | 36.87 | 37.84 | 36.87 | 37.62 | 128,344 | +0.91(+2.47%) |
Sep 29, 2016 | 37.08 | 37.33 | 36.63 | 36.71 | 67,561 | -0.54(-1.44%) |
Sep 28, 2016 | 36.75 | 37.25 | 36.44 | 37.25 | 81,211 | +0.64(+1.74%) |
Sep 27, 2016 | 36.18 | 36.63 | 35.81 | 36.61 | 124,101 | +0.27(+0.74%) |
Sep 26, 2016 | 36.49 | 36.77 | 36.28 | 36.34 | 87,483 | -0.31(-0.86%) |
Sep 23, 2016 | 36.96 | 36.96 | 36.65 | 36.65 | 118,379 | -0.54(-1.45%) |
Sep 22, 2016 | 36.09 | 37.25 | 36.09 | 37.19 | 251,756 | +1.18(+3.27%) |
Sep 21, 2016 | 35.10 | 36.06 | 35.10 | 36.02 | 132,504 | +1.18(+3.40%) |
Sep 20, 2016 | 34.70 | 35.27 | 34.55 | 34.83 | 115,613 | +0.24(+0.69%) |
Sep 19, 2016 | 34.35 | 35.89 | 34.15 | 34.59 | 105,178 | +0.51(+1.49%) |
Sep 16, 2016 | 34.22 | 34.22 | 33.47 | 34.09 | 449,758 | -0.15(-0.43%) |
Sep 15, 2016 | 33.76 | 34.26 | 33.49 | 34.23 | 134,452 | +0.30(+0.90%) |
Sep 14, 2016 | 34.17 | 34.29 | 33.61 | 33.93 | 147,779 | -0.11(-0.33%) |
Sep 13, 2016 | 34.91 | 35.32 | 33.90 | 34.04 | 147,140 | -1.31(-3.71%) |
Sep 12, 2016 | 34.19 | 35.46 | 34.19 | 35.35 | 150,005 | +1.14(+3.32%) |
Sep 09, 2016 | 35.43 | 35.43 | 34.19 | 34.22 | 128,080 | -1.50(-4.19%) |
Sep 08, 2016 | 35.92 | 35.93 | 35.58 | 35.71 | 72,734 | -0.17(-0.46%) |
Sep 07, 2016 | 35.60 | 35.88 | 35.40 | 35.88 | 74,303 | +0.18(+0.49%) |
Sep 06, 2016 | 36.04 | 36.04 | 35.48 | 35.70 | 102,281 | -0.29(-0.80%) |
Sep 02, 2016 | 35.78 | 35.99 | 35.99 | 35.99 | 91,343 | +0.52(+1.46%) |
Sep 01, 2016 | 35.31 | 35.63 | 34.80 | 35.47 | 93,894 | +0.13(+0.37%) |
Aug 31, 2016 | 35.34 | 35.50 | 34.98 | 35.34 | 104,456 | -0.08(-0.23%) |
Aug 30, 2016 | 35.65 | 35.67 | 35.33 | 35.43 | 63,435 | -0.07(-0.21%) |
Aug 29, 2016 | 35.73 | 35.86 | 35.34 | 35.50 | 129,096 | -0.05(-0.13%) |
Aug 26, 2016 | 36.20 | 36.61 | 35.32 | 35.55 | 116,971 | -0.49(-1.36%) |
Aug 25, 2016 | 35.84 | 36.07 | 35.19 | 36.04 | 117,297 | +0.18(+0.52%) |
Aug 24, 2016 | 36.08 | 36.34 | 35.68 | 35.85 | 254,416 | -0.16(-0.44%) |
Aug 23, 2016 | 36.06 | 36.43 | 35.97 | 36.01 | 190,719 | -0.02(-0.05%) |
Aug 22, 2016 | 35.91 | 36.40 | 35.76 | 36.03 | 134,392 | -0.17(-0.46%) |
Aug 19, 2016 | 36.17 | 36.31 | 35.48 | 36.19 | 113,416 | -0.27(-0.74%) |
Aug 18, 2016 | 35.46 | 36.50 | 35.20 | 36.46 | 238,441 | +0.77(+2.15%) |
Aug 17, 2016 | 35.20 | 35.75 | 35.20 | 35.69 | 183,231 | +0.46(+1.31%) |
Aug 16, 2016 | 35.52 | 35.52 | 35.14 | 35.23 | 140,369 | -0.46(-1.29%) |
Aug 15, 2016 | 35.44 | 35.76 | 35.42 | 35.69 | 130,242 | +0.43(+1.23%) |
Aug 12, 2016 | 35.48 | 35.57 | 35.01 | 35.26 | 66,978 | -0.25(-0.70%) |
Aug 11, 2016 | 35.01 | 35.64 | 35.01 | 35.51 | 206,757 | +0.64(+1.83%) |
Aug 10, 2016 | 34.78 | 35.05 | 34.57 | 34.87 | 88,057 | +0.16(+0.45%) |
Aug 09, 2016 | 34.75 | 35.01 | 34.55 | 34.71 | 165,760 | -0.12(-0.34%) |
Aug 08, 2016 | 35.07 | 35.37 | 34.71 | 34.83 | 147,156 | -0.16(-0.45%) |
Aug 05, 2016 | 34.84 | 35.10 | 34.80 | 34.99 | 130,856 | +0.30(+0.85%) |
Aug 04, 2016 | 34.78 | 35.07 | 34.62 | 34.70 | 134,504 | -0.01(-0.03%) |
Aug 03, 2016 | 34.72 | 34.84 | 34.28 | 34.70 | 149,389 | -0.07(-0.21%) |
Aug 02, 2016 | 35.59 | 35.84 | 34.75 | 34.78 | 145,189 | -0.79(-2.21%) |
Aug 01, 2016 | 35.68 | 35.68 | 34.93 | 35.56 | 301,853 | -0.12(-0.34%) |
Jul 29, 2016 | 35.78 | 36.39 | 35.40 | 35.68 | 211,511 | -0.25(-0.69%) |
Jul 28, 2016 | 35.77 | 36.70 | 35.60 | 35.93 | 203,862 | -0.53(-1.44%) |
Jul 27, 2016 | 35.94 | 36.46 | 35.68 | 36.46 | 305,287 | +0.62(+1.72%) |
Jul 26, 2016 | 34.71 | 36.44 | 34.49 | 35.84 | 409,150 | +1.62(+4.74%) |
Jul 25, 2016 | 34.49 | 34.49 | 33.90 | 34.22 | 171,639 | -0.33(-0.96%) |
Jul 22, 2016 | 34.26 | 34.67 | 34.03 | 34.55 | 86,485 | +0.18(+0.51%) |
Jul 21, 2016 | 34.42 | 34.79 | 34.14 | 34.38 | 118,937 | -0.17(-0.48%) |
Jul 20, 2016 | 34.65 | 34.84 | 34.31 | 34.54 | 91,127 | +0.03(+0.08%) |
Jul 19, 2016 | 34.83 | 35.09 | 34.43 | 34.51 | 85,001 | -0.33(-0.95%) |
Jul 18, 2016 | 35.05 | 35.35 | 34.72 | 34.85 | 201,331 | -0.20(-0.58%) |
Jul 15, 2016 | 35.00 | 35.08 | 34.41 | 35.05 | 202,990 | +0.31(+0.90%) |
Jul 14, 2016 | 35.02 | 35.17 | 34.29 | 34.73 | 397,948 | +0.11(+0.32%) |
Jul 13, 2016 | 34.07 | 34.95 | 33.66 | 34.62 | 632,567 | +0.88(+2.59%) |
Jul 12, 2016 | 32.81 | 33.76 | 32.75 | 33.75 | 342,639 | +1.12(+3.45%) |
Jul 11, 2016 | 32.46 | 33.20 | 32.46 | 32.62 | 289,828 | +1.19(+3.78%) |
Jul 08, 2016 | 31.16 | 31.50 | 31.01 | 31.44 | 260,965 | +0.74(+2.40%) |
Jul 07, 2016 | 30.89 | 31.16 | 30.46 | 30.70 | 115,584 | +0.61(+2.02%) |
Jul 05, 2016 | 30.47 | 30.47 | 29.80 | 30.09 | 123,631 | -0.69(-2.25%) |
Jul 01, 2016 | 30.52 | 30.78 | 30.78 | 30.78 | 160,050 | +0.32(+1.06%) |
Jun 30, 2016 | 29.73 | 30.46 | 29.50 | 30.46 | 192,581 | +0.90(+3.06%) |
Jun 29, 2016 | 29.59 | 29.79 | 29.36 | 29.56 | 145,494 | +0.36(+1.23%) |
Jun 28, 2016 | 29.31 | 29.48 | 29.03 | 29.20 | 212,397 | +0.22(+0.76%) |
Jun 27, 2016 | 30.93 | 30.93 | 28.93 | 28.97 | 366,320 | -2.52(-7.99%) |
Jun 24, 2016 | 31.12 | 31.84 | 31.00 | 31.49 | 996,211 | -1.11(-3.39%) |
Jun 23, 2016 | 32.02 | 32.60 | 31.91 | 32.60 | 260,891 | +1.02(+3.24%) |
Jun 22, 2016 | 31.40 | 31.79 | 31.29 | 31.57 | 194,695 | +0.33(+1.06%) |
Jun 21, 2016 | 31.73 | 31.73 | 31.05 | 31.24 | 140,063 | -0.41(-1.28%) |
Jun 20, 2016 | 31.45 | 32.04 | 31.07 | 31.65 | 207,494 | +0.64(+2.05%) |
Jun 17, 2016 | 31.00 | 31.36 | 30.63 | 31.01 | 878,804 | +0.17(+0.54%) |
Jun 16, 2016 | 30.38 | 30.87 | 30.06 | 30.85 | 264,634 | +0.00(+0.00%) |
Jun 15, 2016 | 30.65 | 31.16 | 30.14 | 30.85 | 262,339 | +0.27(+0.87%) |
Jun 14, 2016 | 29.06 | 30.84 | 28.97 | 30.58 | 325,687 | +1.26(+4.31%) |
Jun 13, 2016 | 29.83 | 29.92 | 29.11 | 29.32 | 261,999 | -0.79(-2.63%) |
Jun 10, 2016 | 30.70 | 30.70 | 29.82 | 30.11 | 254,463 | -1.22(-3.88%) |
Jun 09, 2016 | 31.64 | 31.64 | 31.32 | 31.32 | 199,413 | -0.48(-1.51%) |
Jun 08, 2016 | 31.99 | 32.25 | 31.61 | 31.80 | 137,456 | -0.07(-0.23%) |
Jun 07, 2016 | 32.06 | 32.06 | 31.16 | 31.88 | 133,316 | -0.11(-0.35%) |
Jun 06, 2016 | 31.42 | 32.03 | 31.31 | 31.99 | 225,411 | +0.65(+2.09%) |
Jun 03, 2016 | 31.03 | 31.36 | 30.44 | 31.33 | 209,830 | +0.34(+1.10%) |
Jun 02, 2016 | 30.93 | 31.06 | 30.44 | 30.99 | 144,470 | -0.04(-0.12%) |