Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.19 | 33.27 | 32.50 | 32.54 | 214,158 | -0.59(-1.78%) |
Apr 27, 2017 | 33.25 | 33.33 | 33.00 | 33.13 | 198,441 | +0.00(+0.00%) |
Apr 26, 2017 | 33.10 | 33.23 | 32.95 | 33.13 | 299,640 | +0.06(+0.18%) |
Apr 25, 2017 | 33.28 | 33.50 | 32.69 | 33.07 | 196,251 | -0.01(-0.03%) |
Apr 24, 2017 | 32.99 | 33.35 | 32.77 | 33.08 | 313,476 | +0.53(+1.63%) |
Apr 21, 2017 | 32.43 | 32.67 | 32.27 | 32.55 | 278,901 | +0.12(+0.37%) |
Apr 20, 2017 | 32.18 | 32.49 | 32.10 | 32.43 | 241,576 | +0.35(+1.08%) |
Apr 19, 2017 | 31.93 | 32.30 | 31.93 | 32.08 | 131,786 | +0.30(+0.93%) |
Apr 18, 2017 | 31.47 | 31.81 | 31.25 | 31.78 | 197,610 | +0.29(+0.91%) |
Apr 17, 2017 | 31.33 | 31.66 | 31.33 | 31.50 | 142,710 | +0.20(+0.64%) |
Apr 13, 2017 | 31.66 | 31.66 | 31.24 | 31.30 | 157,036 | -0.36(-1.15%) |
Apr 12, 2017 | 31.96 | 31.96 | 31.45 | 31.66 | 105,850 | -0.30(-0.95%) |
Apr 11, 2017 | 31.59 | 32.01 | 31.59 | 31.97 | 214,472 | +0.23(+0.74%) |
Apr 10, 2017 | 31.78 | 32.01 | 31.58 | 31.73 | 212,526 | +0.05(+0.16%) |
Apr 07, 2017 | 31.50 | 31.78 | 31.34 | 31.68 | 375,650 | +0.08(+0.25%) |
Apr 06, 2017 | 31.73 | 31.90 | 31.16 | 31.60 | 234,077 | -0.07(-0.22%) |
Apr 05, 2017 | 31.72 | 32.27 | 31.46 | 31.67 | 421,060 | +0.03(+0.08%) |
Apr 04, 2017 | 32.22 | 32.42 | 31.60 | 31.65 | 302,882 | -0.66(-2.04%) |
Apr 03, 2017 | 32.80 | 33.24 | 32.25 | 32.30 | 201,592 | -0.49(-1.51%) |
Mar 31, 2017 | 32.98 | 33.17 | 32.73 | 32.80 | 327,635 | -0.16(-0.50%) |
Mar 30, 2017 | 32.67 | 33.20 | 32.27 | 32.96 | 224,313 | +0.37(+1.14%) |
Mar 29, 2017 | 32.20 | 32.63 | 31.99 | 32.59 | 170,724 | +0.36(+1.10%) |
Mar 28, 2017 | 32.21 | 32.32 | 31.79 | 32.24 | 160,275 | -0.01(-0.03%) |
Mar 27, 2017 | 31.87 | 32.32 | 31.83 | 32.24 | 170,671 | +0.02(+0.05%) |
Mar 24, 2017 | 32.00 | 32.41 | 31.86 | 32.23 | 311,573 | +0.26(+0.81%) |
Mar 23, 2017 | 32.08 | 32.36 | 31.73 | 31.97 | 410,466 | -0.15(-0.46%) |
Mar 22, 2017 | 32.53 | 32.54 | 31.80 | 32.11 | 277,592 | -0.29(-0.91%) |
Mar 21, 2017 | 33.44 | 33.44 | 32.37 | 32.41 | 283,148 | -0.89(-2.68%) |
Mar 20, 2017 | 33.67 | 33.70 | 33.22 | 33.30 | 172,852 | -0.38(-1.13%) |
Mar 17, 2017 | 33.19 | 33.80 | 33.15 | 33.68 | 533,399 | +0.49(+1.49%) |
Mar 16, 2017 | 33.70 | 33.73 | 33.17 | 33.19 | 250,282 | -0.34(-1.01%) |
Mar 15, 2017 | 33.12 | 33.59 | 32.66 | 33.53 | 275,038 | +0.56(+1.68%) |
Mar 14, 2017 | 32.86 | 33.23 | 32.82 | 32.97 | 234,606 | -0.22(-0.65%) |
Mar 13, 2017 | 33.09 | 33.26 | 32.85 | 33.19 | 250,962 | +0.16(+0.49%) |
Mar 10, 2017 | 33.41 | 33.47 | 32.72 | 33.03 | 232,924 | -0.22(-0.67%) |
Mar 09, 2017 | 33.32 | 33.58 | 33.10 | 33.25 | 240,763 | +0.06(+0.18%) |
Mar 08, 2017 | 32.86 | 33.55 | 32.39 | 33.19 | 592,764 | +0.47(+1.45%) |
Mar 07, 2017 | 32.79 | 32.97 | 32.59 | 32.72 | 379,211 | -0.12(-0.37%) |
Mar 06, 2017 | 33.35 | 33.76 | 32.71 | 32.84 | 462,739 | -0.82(-2.44%) |
Mar 03, 2017 | 33.73 | 34.23 | 33.41 | 33.66 | 229,990 | -0.03(-0.10%) |
Mar 02, 2017 | 34.28 | 34.34 | 33.65 | 33.69 | 228,862 | -0.59(-1.71%) |
Mar 01, 2017 | 34.40 | 34.87 | 33.79 | 34.28 | 339,213 | +0.27(+0.79%) |
Feb 28, 2017 | 34.33 | 34.66 | 33.67 | 34.01 | 466,282 | -0.48(-1.40%) |
Feb 27, 2017 | 34.37 | 34.82 | 33.73 | 34.49 | 485,253 | -0.05(-0.15%) |
Feb 24, 2017 | 34.12 | 34.55 | 33.86 | 34.55 | 438,167 | +0.14(+0.40%) |
Feb 23, 2017 | 34.42 | 34.52 | 33.72 | 34.41 | 468,382 | +0.16(+0.48%) |
Feb 22, 2017 | 34.26 | 34.51 | 34.14 | 34.24 | 322,265 | -0.27(-0.78%) |
Feb 21, 2017 | 34.49 | 34.62 | 34.00 | 34.51 | 307,889 | +0.17(+0.50%) |
Feb 17, 2017 | 34.34 | 34.34 | 34.34 | 0 | -0.28(-0.80%) | |
Feb 16, 2017 | 34.25 | 34.74 | 34.10 | 34.61 | 389,519 | +0.47(+1.36%) |
Feb 15, 2017 | 33.81 | 34.22 | 33.55 | 34.15 | 366,398 | +0.32(+0.94%) |
Feb 14, 2017 | 34.16 | 34.17 | 33.73 | 33.83 | 333,989 | -0.34(-0.98%) |
Feb 13, 2017 | 34.13 | 34.49 | 34.05 | 34.17 | 228,676 | +0.22(+0.66%) |
Feb 10, 2017 | 34.32 | 34.50 | 33.48 | 33.94 | 301,584 | -0.35(-1.03%) |
Feb 09, 2017 | 32.91 | 34.30 | 32.83 | 34.30 | 565,728 | +1.12(+3.38%) |
Feb 08, 2017 | 33.63 | 33.97 | 33.12 | 33.17 | 367,292 | -0.54(-1.61%) |
Feb 07, 2017 | 33.67 | 34.11 | 33.57 | 33.72 | 905,691 | -0.21(-0.61%) |
Feb 06, 2017 | 34.56 | 35.06 | 33.80 | 33.92 | 545,338 | -0.93(-2.67%) |
Feb 03, 2017 | 34.06 | 35.11 | 33.92 | 34.86 | 986,184 | +1.03(+3.04%) |
Feb 02, 2017 | 39.70 | 40.38 | 33.27 | 33.83 | 2,423,967 | -7.80(-18.74%) |
Feb 01, 2017 | 41.97 | 42.28 | 41.16 | 41.63 | 375,292 | -0.14(-0.33%) |
Jan 31, 2017 | 41.72 | 42.67 | 41.27 | 41.77 | 381,462 | -0.06(-0.14%) |
Jan 30, 2017 | 42.28 | 42.28 | 41.49 | 41.83 | 342,800 | -0.66(-1.56%) |
Jan 27, 2017 | 42.49 | 42.65 | 42.12 | 42.49 | 317,884 | +0.05(+0.12%) |
Jan 26, 2017 | 42.49 | 42.76 | 42.26 | 42.44 | 186,031 | -0.17(-0.41%) |
Jan 25, 2017 | 43.10 | 43.10 | 42.28 | 42.61 | 175,893 | -0.09(-0.20%) |
Jan 24, 2017 | 42.42 | 42.97 | 42.06 | 42.70 | 282,212 | +0.28(+0.67%) |
Jan 23, 2017 | 42.85 | 42.96 | 42.19 | 42.42 | 274,074 | -0.38(-0.89%) |
Jan 20, 2017 | 42.89 | 43.28 | 42.68 | 42.80 | 167,319 | -0.15(-0.34%) |
Jan 19, 2017 | 43.10 | 43.12 | 42.81 | 42.94 | 239,219 | -0.04(-0.10%) |
Jan 18, 2017 | 43.58 | 43.74 | 42.33 | 42.99 | 168,219 | -0.50(-1.15%) |
Jan 17, 2017 | 43.34 | 43.67 | 43.22 | 43.49 | 164,656 | -0.20(-0.45%) |
Jan 13, 2017 | 43.68 | 43.68 | 43.68 | 0 | +0.41(+0.96%) | |
Jan 12, 2017 | 43.11 | 43.29 | 42.58 | 43.27 | 152,396 | +0.02(+0.04%) |
Jan 11, 2017 | 43.00 | 43.48 | 42.83 | 43.25 | 281,707 | +0.25(+0.58%) |
Jan 10, 2017 | 43.11 | 43.29 | 42.79 | 43.00 | 250,016 | -0.30(-0.70%) |
Jan 09, 2017 | 43.16 | 43.61 | 42.93 | 43.30 | 301,210 | +0.12(+0.28%) |
Jan 06, 2017 | 43.43 | 43.63 | 43.11 | 43.18 | 157,782 | +0.05(+0.12%) |
Jan 05, 2017 | 43.24 | 44.31 | 42.80 | 43.13 | 204,780 | -0.21(-0.48%) |
Jan 04, 2017 | 42.17 | 43.41 | 41.93 | 43.34 | 251,571 | +1.42(+3.38%) |
Jan 03, 2017 | 42.17 | 42.25 | 40.43 | 41.92 | 188,108 | +0.16(+0.37%) |
Dec 30, 2016 | 41.77 | 41.77 | 41.77 | 0 | -0.34(-0.80%) | |
Dec 29, 2016 | 41.98 | 42.55 | 41.69 | 42.11 | 94,788 | +0.19(+0.45%) |
Dec 28, 2016 | 42.53 | 42.77 | 41.79 | 41.92 | 104,487 | -0.53(-1.24%) |
Dec 27, 2016 | 42.30 | 42.76 | 41.92 | 42.44 | 69,547 | +0.24(+0.57%) |
Dec 23, 2016 | 42.20 | 42.20 | 42.20 | 0 | +0.16(+0.37%) | |
Dec 22, 2016 | 42.82 | 42.82 | 41.94 | 42.04 | 113,271 | -0.59(-1.38%) |
Dec 21, 2016 | 42.69 | 43.02 | 42.04 | 42.63 | 186,410 | -0.11(-0.26%) |
Dec 20, 2016 | 42.56 | 42.83 | 41.76 | 42.74 | 111,162 | +0.36(+0.86%) |
Dec 19, 2016 | 42.55 | 42.83 | 42.29 | 42.38 | 222,119 | +0.08(+0.18%) |
Dec 16, 2016 | 42.17 | 42.67 | 41.51 | 42.30 | 448,194 | +0.31(+0.74%) |
Dec 15, 2016 | 41.46 | 42.27 | 41.01 | 41.99 | 275,609 | +0.60(+1.46%) |
Dec 14, 2016 | 41.48 | 41.80 | 40.94 | 41.39 | 161,060 | -0.30(-0.72%) |
Dec 13, 2016 | 41.45 | 41.78 | 41.35 | 41.69 | 181,537 | +0.52(+1.26%) |
Dec 12, 2016 | 41.35 | 41.94 | 40.73 | 41.17 | 168,616 | -0.39(-0.93%) |
Dec 09, 2016 | 41.08 | 41.59 | 39.93 | 41.56 | 188,697 | +0.24(+0.58%) |
Dec 08, 2016 | 40.64 | 41.41 | 40.23 | 41.32 | 236,572 | +0.90(+2.22%) |
Dec 07, 2016 | 40.16 | 40.60 | 39.76 | 40.42 | 196,935 | +0.34(+0.84%) |
Dec 06, 2016 | 39.22 | 40.15 | 38.89 | 40.09 | 261,590 | +1.04(+2.65%) |
Dec 05, 2016 | 38.45 | 39.11 | 37.89 | 39.05 | 213,603 | +1.01(+2.64%) |
Dec 02, 2016 | 38.29 | 38.29 | 36.76 | 38.05 | 192,537 | -0.28(-0.74%) |
Dec 01, 2016 | 38.52 | 38.65 | 37.04 | 38.33 | 600,570 | +0.09(+0.22%) |
Nov 30, 2016 | 38.49 | 38.49 | 37.86 | 38.24 | 496,029 | +0.00(+0.00%) |
Nov 29, 2016 | 38.16 | 38.38 | 35.68 | 38.24 | 273,864 | +0.13(+0.34%) |
Nov 28, 2016 | 38.01 | 38.18 | 37.41 | 38.11 | 189,814 | +0.10(+0.27%) |
Nov 25, 2016 | 38.09 | 38.12 | 37.70 | 38.01 | 63,415 | +0.06(+0.16%) |
Nov 23, 2016 | 37.95 | 37.95 | 37.95 | 0 | +0.40(+1.08%) | |
Nov 22, 2016 | 36.94 | 37.74 | 36.71 | 37.55 | 190,260 | +0.78(+2.13%) |
Nov 21, 2016 | 36.21 | 36.76 | 36.17 | 36.76 | 117,879 | +0.47(+1.30%) |
Nov 18, 2016 | 35.89 | 36.32 | 35.25 | 36.29 | 197,476 | +0.42(+1.17%) |
Nov 17, 2016 | 35.67 | 35.95 | 35.59 | 35.87 | 177,742 | +0.21(+0.58%) |
Nov 16, 2016 | 35.57 | 35.97 | 34.93 | 35.66 | 290,891 | +0.09(+0.27%) |
Nov 15, 2016 | 35.45 | 35.70 | 34.99 | 35.57 | 124,504 | -0.05(-0.14%) |
Nov 14, 2016 | 36.22 | 36.30 | 35.43 | 35.62 | 171,315 | -0.29(-0.81%) |
Nov 11, 2016 | 34.97 | 35.96 | 34.54 | 35.91 | 344,987 | +1.08(+3.11%) |
Nov 10, 2016 | 35.51 | 35.57 | 34.50 | 34.83 | 288,111 | -0.30(-0.86%) |
Nov 09, 2016 | 34.01 | 35.18 | 33.10 | 35.13 | 222,554 | +0.82(+2.38%) |
Nov 08, 2016 | 34.09 | 34.57 | 33.88 | 34.32 | 149,875 | +0.28(+0.83%) |
Nov 07, 2016 | 34.28 | 34.71 | 33.89 | 34.03 | 296,958 | +0.13(+0.38%) |
Nov 04, 2016 | 35.80 | 35.80 | 33.11 | 33.90 | 355,582 | -1.97(-5.49%) |
Nov 03, 2016 | 33.52 | 37.06 | 33.05 | 35.87 | 649,946 | +4.43(+14.07%) |
Nov 02, 2016 | 31.92 | 32.05 | 31.22 | 31.44 | 241,152 | -0.56(-1.75%) |
Nov 01, 2016 | 32.67 | 32.79 | 31.97 | 32.00 | 197,547 | -0.68(-2.08%) |
Oct 31, 2016 | 32.54 | 32.74 | 32.26 | 32.68 | 155,892 | +0.30(+0.93%) |
Oct 28, 2016 | 32.42 | 32.85 | 32.31 | 32.38 | 128,452 | -0.01(-0.03%) |
Oct 27, 2016 | 32.97 | 32.98 | 32.25 | 32.39 | 173,187 | -0.49(-1.49%) |
Oct 26, 2016 | 33.09 | 33.60 | 32.86 | 32.88 | 139,749 | -0.37(-1.11%) |
Oct 25, 2016 | 33.34 | 33.46 | 33.09 | 33.25 | 195,937 | -0.20(-0.59%) |
Oct 24, 2016 | 33.47 | 33.82 | 33.40 | 33.45 | 103,468 | +0.24(+0.72%) |
Oct 21, 2016 | 32.97 | 33.34 | 32.63 | 33.21 | 164,419 | +0.12(+0.36%) |
Oct 20, 2016 | 33.83 | 33.83 | 33.00 | 33.09 | 208,041 | -0.89(-2.61%) |
Oct 19, 2016 | 34.06 | 34.28 | 33.82 | 33.97 | 125,081 | +0.06(+0.18%) |
Oct 18, 2016 | 34.73 | 34.73 | 33.91 | 33.91 | 233,864 | -0.41(-1.20%) |
Oct 17, 2016 | 34.06 | 34.45 | 34.06 | 34.32 | 186,876 | +0.16(+0.48%) |
Oct 14, 2016 | 34.47 | 34.74 | 34.15 | 34.16 | 67,077 | -0.12(-0.35%) |
Oct 13, 2016 | 34.48 | 34.58 | 34.06 | 34.28 | 189,608 | -0.38(-1.09%) |
Oct 12, 2016 | 34.28 | 34.68 | 34.20 | 34.66 | 138,744 | +0.28(+0.83%) |
Oct 11, 2016 | 34.75 | 34.81 | 34.15 | 34.38 | 173,577 | -0.55(-1.57%) |
Oct 10, 2016 | 34.92 | 35.14 | 34.82 | 34.93 | 136,089 | +0.15(+0.42%) |
Oct 07, 2016 | 35.27 | 35.27 | 34.55 | 34.78 | 159,113 | -0.58(-1.63%) |
Oct 06, 2016 | 35.29 | 35.38 | 35.07 | 35.36 | 140,682 | +0.03(+0.10%) |
Oct 05, 2016 | 35.22 | 35.42 | 35.17 | 35.32 | 233,548 | +0.12(+0.34%) |
Oct 04, 2016 | 35.66 | 35.71 | 35.04 | 35.20 | 120,080 | -0.46(-1.30%) |
Oct 03, 2016 | 35.50 | 35.67 | 35.12 | 35.66 | 427,938 | +0.15(+0.41%) |
Sep 30, 2016 | 35.84 | 35.84 | 35.48 | 35.52 | 205,899 | -0.08(-0.22%) |
Sep 29, 2016 | 36.45 | 36.57 | 35.59 | 35.60 | 225,194 | -0.99(-2.70%) |
Sep 28, 2016 | 35.64 | 36.60 | 35.55 | 36.58 | 290,344 | +0.95(+2.68%) |
Sep 27, 2016 | 35.77 | 35.87 | 34.86 | 35.63 | 272,234 | -0.15(-0.41%) |
Sep 26, 2016 | 36.18 | 36.18 | 35.74 | 35.78 | 192,243 | -0.58(-1.58%) |
Sep 23, 2016 | 37.85 | 37.85 | 36.15 | 36.35 | 283,337 | -1.56(-4.13%) |
Sep 22, 2016 | 37.67 | 38.06 | 37.30 | 37.92 | 297,974 | +0.33(+0.88%) |
Sep 21, 2016 | 36.90 | 37.63 | 36.84 | 37.59 | 151,110 | +0.77(+2.09%) |
Sep 20, 2016 | 36.61 | 37.34 | 36.61 | 36.82 | 168,397 | +0.40(+1.11%) |
Sep 19, 2016 | 36.70 | 36.89 | 36.20 | 36.41 | 189,665 | -0.23(-0.63%) |
Sep 16, 2016 | 37.02 | 37.06 | 36.35 | 36.64 | 284,211 | -0.31(-0.84%) |
Sep 15, 2016 | 36.40 | 37.05 | 36.24 | 36.95 | 154,675 | +0.48(+1.32%) |
Sep 14, 2016 | 36.03 | 36.64 | 35.96 | 36.47 | 192,217 | +0.56(+1.56%) |
Sep 13, 2016 | 36.88 | 36.88 | 35.91 | 35.91 | 175,956 | -1.12(-3.02%) |
Sep 12, 2016 | 36.58 | 37.12 | 36.52 | 37.03 | 149,944 | +0.39(+1.07%) |
Sep 09, 2016 | 37.41 | 37.41 | 36.32 | 36.64 | 259,019 | -1.05(-2.79%) |
Sep 08, 2016 | 38.17 | 38.17 | 37.55 | 37.69 | 100,076 | -0.49(-1.28%) |
Sep 07, 2016 | 37.84 | 38.30 | 37.61 | 38.18 | 279,441 | +0.39(+1.04%) |
Sep 06, 2016 | 38.17 | 38.17 | 37.62 | 37.79 | 105,778 | -0.37(-0.96%) |
Sep 02, 2016 | 38.03 | 38.15 | 38.15 | 38.15 | 158,355 | +0.15(+0.38%) |
Sep 01, 2016 | 37.52 | 38.03 | 37.34 | 38.01 | 260,991 | +0.60(+1.60%) |
Aug 31, 2016 | 37.45 | 37.59 | 37.22 | 37.41 | 246,499 | +0.01(+0.02%) |
Aug 30, 2016 | 37.15 | 37.46 | 36.97 | 37.40 | 172,704 | +0.28(+0.76%) |
Aug 29, 2016 | 37.20 | 37.63 | 37.01 | 37.12 | 130,440 | -0.09(-0.23%) |
Aug 26, 2016 | 37.22 | 37.95 | 36.88 | 37.20 | 123,928 | +0.04(+0.12%) |
Aug 25, 2016 | 36.86 | 37.30 | 36.67 | 37.16 | 166,968 | +0.28(+0.77%) |
Aug 24, 2016 | 36.87 | 37.21 | 36.71 | 36.88 | 168,403 | +0.02(+0.05%) |
Aug 23, 2016 | 36.74 | 37.07 | 36.66 | 36.86 | 166,464 | +0.21(+0.58%) |
Aug 22, 2016 | 36.11 | 36.70 | 36.11 | 36.65 | 266,757 | +0.39(+1.09%) |
Aug 19, 2016 | 36.12 | 36.43 | 36.04 | 36.25 | 196,073 | +0.15(+0.40%) |
Aug 18, 2016 | 35.17 | 36.22 | 35.08 | 36.11 | 406,152 | +0.95(+2.70%) |
Aug 17, 2016 | 34.72 | 35.25 | 34.50 | 35.16 | 293,136 | +0.49(+1.41%) |
Aug 16, 2016 | 34.67 | 35.03 | 34.64 | 34.67 | 478,189 | -0.15(-0.44%) |
Aug 15, 2016 | 34.49 | 34.86 | 34.35 | 34.83 | 125,682 | +0.32(+0.92%) |
Aug 12, 2016 | 34.93 | 34.94 | 34.37 | 34.51 | 154,605 | -0.47(-1.35%) |
Aug 11, 2016 | 35.13 | 35.13 | 34.76 | 34.98 | 167,457 | +0.02(+0.05%) |
Aug 10, 2016 | 34.98 | 35.22 | 34.80 | 34.96 | 166,638 | +0.10(+0.29%) |
Aug 09, 2016 | 34.91 | 35.03 | 34.24 | 34.86 | 218,150 | -0.06(-0.17%) |
Aug 08, 2016 | 35.34 | 35.37 | 34.83 | 34.92 | 150,129 | -0.31(-0.87%) |
Aug 05, 2016 | 34.52 | 35.47 | 34.02 | 35.23 | 263,888 | -0.38(-1.06%) |
Aug 04, 2016 | 35.33 | 36.78 | 35.09 | 35.60 | 232,295 | +1.04(+3.00%) |
Aug 03, 2016 | 34.40 | 34.57 | 33.93 | 34.57 | 173,633 | +0.21(+0.62%) |
Aug 02, 2016 | 34.86 | 36.49 | 34.36 | 34.36 | 226,993 | -0.50(-1.45%) |
Aug 01, 2016 | 34.51 | 34.93 | 34.25 | 34.86 | 128,853 | +0.41(+1.19%) |
Jul 29, 2016 | 34.91 | 36.44 | 34.15 | 34.45 | 264,255 | -0.53(-1.52%) |
Jul 28, 2016 | 35.15 | 36.45 | 34.66 | 34.98 | 117,694 | -0.06(-0.17%) |
Jul 27, 2016 | 35.70 | 35.70 | 34.98 | 35.04 | 222,790 | -0.46(-1.30%) |
Jul 26, 2016 | 35.29 | 35.57 | 34.96 | 35.50 | 432,592 | +0.23(+0.65%) |
Jul 25, 2016 | 35.28 | 35.41 | 34.98 | 35.27 | 104,772 | -0.03(-0.07%) |
Jul 22, 2016 | 35.23 | 35.52 | 35.11 | 35.30 | 180,576 | +0.14(+0.39%) |
Jul 21, 2016 | 35.54 | 35.71 | 35.04 | 35.16 | 122,933 | -0.42(-1.18%) |
Jul 20, 2016 | 35.47 | 35.60 | 34.95 | 35.58 | 78,281 | +0.33(+0.92%) |
Jul 19, 2016 | 35.49 | 35.58 | 35.05 | 35.25 | 136,826 | -0.15(-0.43%) |
Jul 18, 2016 | 35.56 | 35.69 | 35.38 | 35.41 | 94,457 | -0.16(-0.46%) |
Jul 15, 2016 | 35.82 | 36.35 | 35.13 | 35.57 | 115,108 | -0.09(-0.26%) |
Jul 14, 2016 | 36.08 | 36.25 | 35.57 | 35.66 | 72,086 | -0.14(-0.38%) |
Jul 13, 2016 | 35.74 | 36.02 | 35.61 | 35.80 | 144,925 | +0.18(+0.50%) |
Jul 12, 2016 | 35.72 | 35.89 | 35.12 | 35.62 | 220,507 | +0.17(+0.48%) |
Jul 11, 2016 | 35.02 | 35.92 | 34.76 | 35.45 | 191,594 | +0.40(+1.15%) |
Jul 08, 2016 | 34.09 | 35.07 | 33.83 | 35.05 | 202,313 | +1.21(+3.59%) |
Jul 07, 2016 | 34.13 | 34.34 | 33.70 | 33.83 | 110,310 | -0.31(-0.90%) |
Jul 05, 2016 | 34.33 | 34.51 | 33.93 | 34.14 | 154,144 | -0.39(-1.12%) |
Jul 01, 2016 | 34.48 | 34.53 | 34.53 | 34.53 | 112,776 | +0.03(+0.10%) |
Jun 30, 2016 | 33.83 | 34.49 | 33.64 | 34.49 | 218,334 | +0.74(+2.18%) |
Jun 29, 2016 | 33.88 | 33.88 | 33.50 | 33.76 | 208,133 | +0.23(+0.69%) |
Jun 28, 2016 | 33.38 | 34.19 | 33.17 | 33.53 | 171,407 | +0.45(+1.37%) |
Jun 27, 2016 | 33.96 | 33.96 | 32.92 | 33.07 | 240,593 | -1.21(-3.52%) |
Jun 24, 2016 | 34.05 | 34.46 | 33.68 | 34.28 | 213,445 | -0.93(-2.65%) |
Jun 23, 2016 | 35.08 | 35.36 | 35.07 | 35.21 | 165,367 | +0.30(+0.86%) |
Jun 22, 2016 | 34.96 | 35.34 | 34.89 | 34.91 | 186,939 | +0.09(+0.27%) |
Jun 21, 2016 | 35.21 | 35.21 | 34.64 | 34.82 | 274,528 | -0.21(-0.61%) |
Jun 20, 2016 | 34.99 | 35.61 | 34.63 | 35.03 | 386,228 | +0.48(+1.39%) |
Jun 17, 2016 | 35.43 | 35.43 | 34.36 | 34.55 | 383,241 | -0.77(-2.18%) |
Jun 16, 2016 | 35.24 | 35.50 | 34.58 | 35.32 | 386,116 | -0.02(-0.05%) |
Jun 15, 2016 | 35.99 | 35.99 | 35.33 | 35.34 | 320,247 | -0.51(-1.43%) |
Jun 14, 2016 | 35.52 | 35.93 | 35.32 | 35.85 | 114,123 | +0.30(+0.84%) |
Jun 13, 2016 | 35.96 | 36.02 | 35.48 | 35.55 | 135,460 | -0.39(-1.08%) |
Jun 10, 2016 | 36.43 | 36.43 | 35.86 | 35.94 | 163,496 | -0.77(-2.09%) |
Jun 09, 2016 | 36.75 | 36.86 | 36.45 | 36.71 | 103,659 | -0.14(-0.37%) |
Jun 08, 2016 | 36.64 | 36.92 | 36.16 | 36.85 | 128,359 | +0.27(+0.75%) |
Jun 07, 2016 | 36.22 | 36.71 | 36.05 | 36.57 | 128,990 | +0.37(+1.01%) |
Jun 06, 2016 | 36.21 | 36.39 | 35.94 | 36.21 | 135,254 | +0.02(+0.05%) |
Jun 03, 2016 | 36.39 | 36.39 | 35.97 | 36.19 | 102,420 | -0.18(-0.49%) |
Jun 02, 2016 | 36.16 | 36.38 | 35.74 | 36.37 | 227,250 | +0.10(+0.28%) |
Jun 01, 2016 | 36.01 | 36.46 | 35.80 | 36.27 | 210,124 | +0.05(+0.14%) |
May 31, 2016 | 36.37 | 36.62 | 35.92 | 36.22 | 245,096 | -0.11(-0.31%) |
May 27, 2016 | 36.27 | 36.33 | 36.33 | 36.33 | 146,844 | +0.18(+0.49%) |
May 26, 2016 | 36.18 | 36.53 | 35.98 | 36.15 | 71,236 | +0.14(+0.38%) |
May 25, 2016 | 36.13 | 36.18 | 35.69 | 36.01 | 293,377 | -0.14(-0.40%) |
May 24, 2016 | 35.60 | 36.34 | 35.60 | 36.16 | 222,320 | +0.83(+2.34%) |
May 23, 2016 | 35.53 | 35.76 | 35.30 | 35.33 | 152,950 | -0.13(-0.36%) |
May 20, 2016 | 34.97 | 35.47 | 34.66 | 35.46 | 223,049 | +0.72(+2.06%) |
May 19, 2016 | 34.88 | 35.04 | 33.97 | 34.74 | 239,959 | -0.19(-0.54%) |
May 18, 2016 | 34.79 | 35.32 | 34.62 | 34.93 | 184,088 | +0.01(+0.02%) |
May 17, 2016 | 35.99 | 35.99 | 34.77 | 34.92 | 488,706 | -1.13(-3.14%) |
May 16, 2016 | 35.73 | 36.08 | 35.55 | 36.05 | 319,204 | +0.52(+1.46%) |
May 13, 2016 | 35.91 | 35.96 | 35.46 | 35.53 | 165,902 | -0.30(-0.83%) |
May 12, 2016 | 36.08 | 36.18 | 35.53 | 35.83 | 222,536 | -0.04(-0.12%) |
May 11, 2016 | 36.39 | 36.89 | 35.76 | 35.87 | 232,868 | -0.52(-1.43%) |
May 10, 2016 | 36.07 | 36.41 | 35.97 | 36.39 | 189,137 | +0.51(+1.42%) |
May 09, 2016 | 35.67 | 36.28 | 35.65 | 35.88 | 231,443 | +0.07(+0.19%) |
May 06, 2016 | 35.04 | 35.85 | 35.04 | 35.81 | 375,901 | +0.68(+1.94%) |
May 05, 2016 | 36.56 | 38.00 | 34.94 | 35.13 | 447,850 | -2.37(-6.32%) |
May 04, 2016 | 37.53 | 37.83 | 37.44 | 37.50 | 189,677 | -0.21(-0.56%) |
May 03, 2016 | 38.08 | 38.53 | 37.70 | 37.71 | 184,736 | -0.69(-1.80%) |