Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 39.21 | 39.43 | 39.04 | 39.24 | 3,714,875 | -0.23(-0.58%) |
Mar 30, 2017 | 39.58 | 39.68 | 39.46 | 39.47 | 1,625,757 | -0.34(-0.86%) |
Mar 29, 2017 | 39.66 | 39.88 | 39.65 | 39.81 | 1,671,321 | -0.10(-0.24%) |
Mar 28, 2017 | 39.78 | 39.96 | 39.77 | 39.91 | 1,765,281 | -0.10(-0.24%) |
Mar 27, 2017 | 40.21 | 40.25 | 39.95 | 40.01 | 2,430,266 | +0.10(+0.26%) |
Mar 24, 2017 | 40.08 | 40.10 | 39.80 | 39.90 | 1,300,928 | +0.13(+0.32%) |
Mar 23, 2017 | 39.74 | 40.05 | 39.72 | 39.77 | 2,202,199 | -0.11(-0.28%) |
Mar 22, 2017 | 39.95 | 40.00 | 39.77 | 39.89 | 1,878,675 | +0.09(+0.22%) |
Mar 21, 2017 | 40.17 | 40.22 | 39.78 | 39.80 | 2,583,057 | -0.13(-0.32%) |
Mar 20, 2017 | 40.03 | 40.09 | 39.88 | 39.93 | 1,449,996 | +0.22(+0.56%) |
Mar 17, 2017 | 39.90 | 39.94 | 39.69 | 39.70 | 1,850,008 | -0.07(-0.18%) |
Mar 16, 2017 | 39.74 | 39.85 | 39.62 | 39.77 | 1,843,123 | +0.28(+0.70%) |
Mar 15, 2017 | 38.92 | 39.62 | 38.81 | 39.50 | 2,437,929 | +0.56(+1.43%) |
Mar 14, 2017 | 38.96 | 39.25 | 38.90 | 38.94 | 1,626,188 | +0.14(+0.37%) |
Mar 13, 2017 | 38.88 | 39.01 | 38.73 | 38.80 | 1,272,804 | -0.29(-0.73%) |
Mar 10, 2017 | 38.96 | 39.19 | 38.88 | 39.08 | 2,196,135 | +0.41(+1.07%) |
Mar 09, 2017 | 38.35 | 38.77 | 38.29 | 38.67 | 3,603,463 | +0.84(+2.23%) |
Mar 08, 2017 | 37.75 | 37.94 | 37.70 | 37.83 | 2,709,091 | -0.12(-0.31%) |
Mar 07, 2017 | 37.94 | 38.06 | 37.83 | 37.95 | 1,384,913 | +0.10(+0.25%) |
Mar 06, 2017 | 37.77 | 37.89 | 37.70 | 37.85 | 1,693,476 | -0.03(-0.08%) |
Mar 03, 2017 | 37.61 | 37.92 | 37.43 | 37.88 | 2,176,020 | +0.28(+0.74%) |
Mar 02, 2017 | 37.42 | 37.75 | 37.40 | 37.60 | 2,489,722 | -0.22(-0.59%) |
Mar 01, 2017 | 37.79 | 37.99 | 37.78 | 37.83 | 1,948,549 | +0.06(+0.17%) |
Feb 28, 2017 | 37.79 | 38.00 | 37.74 | 37.76 | 3,075,546 | -0.15(-0.40%) |
Feb 27, 2017 | 37.75 | 38.04 | 37.68 | 37.91 | 3,230,095 | +0.44(+1.17%) |
Feb 24, 2017 | 37.56 | 37.60 | 37.32 | 37.48 | 1,853,007 | +0.18(+0.47%) |
Feb 23, 2017 | 37.42 | 37.70 | 37.27 | 37.30 | 2,951,612 | -0.02(-0.06%) |
Feb 22, 2017 | 36.78 | 38.14 | 36.59 | 37.33 | 14,342,647 | +1.64(+4.59%) |
Feb 21, 2017 | 35.38 | 35.79 | 35.25 | 35.69 | 13,744,099 | -2.91(-7.54%) |
Feb 17, 2017 | 38.60 | 38.60 | 38.60 | 0 | +4.74(+14.00%) | |
Feb 16, 2017 | 33.57 | 33.90 | 33.52 | 33.86 | 2,246,976 | +0.32(+0.95%) |
Feb 15, 2017 | 33.04 | 33.63 | 33.04 | 33.54 | 2,311,612 | +0.40(+1.20%) |
Feb 14, 2017 | 33.20 | 33.24 | 32.97 | 33.14 | 1,306,883 | -0.13(-0.38%) |
Feb 13, 2017 | 33.29 | 33.34 | 33.17 | 33.27 | 1,351,316 | +0.05(+0.14%) |
Feb 10, 2017 | 33.09 | 33.33 | 33.06 | 33.22 | 1,299,134 | -0.25(-0.74%) |
Feb 09, 2017 | 33.41 | 33.60 | 33.38 | 33.47 | 1,740,855 | +0.06(+0.17%) |
Feb 08, 2017 | 33.34 | 33.42 | 33.19 | 33.41 | 2,435,507 | +0.54(+1.63%) |
Feb 07, 2017 | 32.79 | 32.94 | 32.73 | 32.88 | 3,099,611 | +0.43(+1.31%) |
Feb 06, 2017 | 32.43 | 32.51 | 32.39 | 32.45 | 1,583,849 | -0.18(-0.56%) |
Feb 03, 2017 | 32.73 | 32.75 | 32.55 | 32.63 | 3,501,751 | +0.17(+0.51%) |
Feb 02, 2017 | 32.54 | 32.66 | 32.46 | 32.47 | 6,229,024 | +0.04(+0.12%) |
Feb 01, 2017 | 32.34 | 32.56 | 32.20 | 32.43 | 4,352,551 | +0.00(+0.00%) |
Jan 31, 2017 | 32.26 | 32.46 | 32.25 | 32.43 | 4,023,006 | +0.17(+0.51%) |
Jan 30, 2017 | 32.02 | 32.28 | 31.95 | 32.26 | 4,809,421 | -0.13(-0.41%) |
Jan 27, 2017 | 32.25 | 32.43 | 32.21 | 32.40 | 4,409,373 | +0.44(+1.38%) |
Jan 26, 2017 | 31.94 | 32.01 | 31.79 | 31.95 | 4,123,228 | -1.63(-4.86%) |
Jan 25, 2017 | 33.47 | 33.62 | 33.40 | 33.59 | 2,153,958 | +0.17(+0.52%) |
Jan 24, 2017 | 33.27 | 33.49 | 33.25 | 33.41 | 2,375,973 | +0.04(+0.12%) |
Jan 23, 2017 | 33.17 | 33.42 | 33.14 | 33.37 | 1,781,587 | +0.28(+0.86%) |
Jan 20, 2017 | 32.87 | 33.11 | 32.87 | 33.09 | 1,932,892 | +0.31(+0.94%) |
Jan 19, 2017 | 32.70 | 32.83 | 32.63 | 32.78 | 3,028,915 | -0.05(-0.14%) |
Jan 18, 2017 | 32.81 | 32.94 | 32.77 | 32.83 | 2,181,309 | +0.01(+0.02%) |
Jan 17, 2017 | 32.71 | 32.92 | 32.67 | 32.82 | 2,489,781 | +0.12(+0.36%) |
Jan 13, 2017 | 32.70 | 32.70 | 32.70 | 0 | -0.09(-0.26%) | |
Jan 12, 2017 | 32.70 | 32.82 | 32.63 | 32.79 | 2,366,020 | +0.33(+1.02%) |
Jan 11, 2017 | 32.37 | 32.54 | 32.17 | 32.46 | 2,005,179 | +0.21(+0.66%) |
Jan 10, 2017 | 32.39 | 32.39 | 32.22 | 32.25 | 1,435,243 | -0.24(-0.75%) |
Jan 09, 2017 | 32.31 | 32.54 | 32.31 | 32.49 | 1,398,276 | +0.20(+0.61%) |
Jan 06, 2017 | 32.26 | 32.34 | 32.22 | 32.29 | 1,712,766 | -0.22(-0.68%) |
Jan 05, 2017 | 32.31 | 32.63 | 32.28 | 32.51 | 2,091,630 | +0.25(+0.78%) |
Jan 04, 2017 | 32.13 | 32.27 | 32.06 | 32.26 | 1,986,199 | +0.28(+0.89%) |
Jan 03, 2017 | 31.83 | 32.01 | 31.70 | 31.98 | 3,216,289 | -0.13(-0.39%) |
Dec 30, 2016 | 32.10 | 32.10 | 32.10 | 0 | +0.14(+0.44%) | |
Dec 29, 2016 | 31.91 | 32.04 | 31.91 | 31.96 | 1,245,693 | +0.20(+0.62%) |
Dec 28, 2016 | 31.75 | 31.90 | 31.72 | 31.76 | 1,069,298 | -0.20(-0.62%) |
Dec 27, 2016 | 31.95 | 32.03 | 31.87 | 31.96 | 879,652 | +0.04(+0.12%) |
Dec 23, 2016 | 31.92 | 31.92 | 31.92 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 31.94 | 32.01 | 31.80 | 31.92 | 2,060,539 | +0.20(+0.62%) |
Dec 21, 2016 | 31.80 | 31.95 | 31.69 | 31.72 | 1,435,340 | -0.12(-0.37%) |
Dec 20, 2016 | 31.73 | 31.90 | 31.65 | 31.84 | 1,871,168 | +0.20(+0.62%) |
Dec 19, 2016 | 31.68 | 31.82 | 31.55 | 31.65 | 1,970,165 | +0.33(+1.06%) |
Dec 16, 2016 | 31.39 | 31.49 | 31.23 | 31.31 | 2,642,860 | +0.09(+0.30%) |
Dec 15, 2016 | 31.27 | 31.30 | 31.14 | 31.22 | 2,915,146 | -0.54(-1.69%) |
Dec 14, 2016 | 32.09 | 32.17 | 31.72 | 31.76 | 5,096,135 | -0.42(-1.30%) |
Dec 13, 2016 | 32.00 | 32.31 | 31.98 | 32.17 | 2,403,423 | +0.69(+2.18%) |
Dec 12, 2016 | 31.30 | 31.54 | 31.29 | 31.49 | 3,075,442 | +0.05(+0.15%) |
Dec 09, 2016 | 31.19 | 31.46 | 31.16 | 31.44 | 3,145,626 | +0.57(+1.84%) |
Dec 08, 2016 | 30.97 | 31.05 | 30.82 | 30.87 | 2,573,609 | -0.57(-1.81%) |
Dec 07, 2016 | 31.21 | 31.49 | 31.15 | 31.44 | 2,932,265 | +0.13(+0.43%) |
Dec 06, 2016 | 31.51 | 31.73 | 31.21 | 31.31 | 3,604,704 | -0.36(-1.12%) |
Dec 05, 2016 | 31.66 | 31.72 | 31.46 | 31.66 | 3,099,580 | +0.37(+1.18%) |
Dec 02, 2016 | 31.08 | 31.39 | 31.00 | 31.29 | 1,630,210 | +0.39(+1.28%) |
Dec 01, 2016 | 31.07 | 31.10 | 30.75 | 30.90 | 2,523,581 | -0.64(-2.03%) |
Nov 30, 2016 | 32.16 | 32.17 | 31.53 | 31.54 | 4,281,820 | +0.39(+1.24%) |
Nov 29, 2016 | 31.11 | 31.22 | 31.05 | 31.15 | 1,592,276 | +0.02(+0.08%) |
Nov 28, 2016 | 31.16 | 31.25 | 31.02 | 31.13 | 1,708,105 | -0.32(-1.00%) |
Nov 25, 2016 | 31.39 | 31.53 | 31.35 | 31.44 | 1,273,070 | +0.60(+1.94%) |
Nov 23, 2016 | 30.84 | 30.84 | 30.84 | 0 | -0.07(-0.23%) | |
Nov 22, 2016 | 30.91 | 31.01 | 30.78 | 30.91 | 2,583,794 | +0.02(+0.05%) |
Nov 21, 2016 | 30.72 | 30.90 | 30.72 | 30.90 | 6,741,258 | +0.31(+1.01%) |
Nov 18, 2016 | 30.49 | 30.67 | 30.43 | 30.59 | 5,253,203 | -0.26(-0.84%) |
Nov 17, 2016 | 30.72 | 30.89 | 30.70 | 30.85 | 2,492,219 | -0.04(-0.13%) |
Nov 16, 2016 | 30.77 | 30.99 | 30.73 | 30.89 | 5,970,503 | -0.40(-1.29%) |
Nov 15, 2016 | 31.09 | 31.32 | 31.05 | 31.29 | 2,002,706 | +0.28(+0.92%) |
Nov 14, 2016 | 31.07 | 31.13 | 30.81 | 31.01 | 2,499,006 | -0.43(-1.35%) |
Nov 11, 2016 | 31.35 | 31.67 | 31.33 | 31.43 | 2,189,031 | -0.22(-0.70%) |
Nov 10, 2016 | 31.40 | 31.74 | 31.10 | 31.65 | 5,185,288 | -0.92(-2.83%) |
Nov 09, 2016 | 32.13 | 32.69 | 32.13 | 32.58 | 2,140,124 | -0.56(-1.69%) |
Nov 08, 2016 | 32.93 | 33.25 | 32.93 | 33.14 | 1,739,896 | +0.21(+0.62%) |
Nov 07, 2016 | 32.74 | 32.98 | 32.69 | 32.93 | 1,485,996 | +0.37(+1.14%) |
Nov 04, 2016 | 32.81 | 32.86 | 32.54 | 32.56 | 1,972,191 | -0.27(-0.82%) |
Nov 03, 2016 | 33.03 | 33.05 | 32.79 | 32.83 | 1,447,011 | -0.32(-0.98%) |
Nov 02, 2016 | 33.31 | 33.31 | 33.10 | 33.15 | 1,876,778 | -0.09(-0.28%) |
Nov 01, 2016 | 33.32 | 33.36 | 33.14 | 33.25 | 4,273,965 | +0.38(+1.15%) |
Oct 31, 2016 | 32.77 | 32.96 | 32.74 | 32.87 | 991,655 | -0.06(-0.17%) |
Oct 28, 2016 | 32.99 | 33.09 | 32.88 | 32.92 | 1,304,853 | -0.01(-0.02%) |
Oct 27, 2016 | 33.13 | 33.14 | 32.86 | 32.93 | 1,030,767 | -0.02(-0.05%) |
Oct 26, 2016 | 32.94 | 33.08 | 32.88 | 32.95 | 1,231,934 | -0.15(-0.44%) |
Oct 25, 2016 | 33.16 | 33.19 | 33.01 | 33.09 | 1,468,753 | -0.09(-0.28%) |
Oct 24, 2016 | 33.29 | 33.32 | 33.09 | 33.19 | 948,197 | -0.09(-0.26%) |
Oct 21, 2016 | 33.16 | 33.33 | 33.12 | 33.27 | 1,715,768 | -0.18(-0.54%) |
Oct 20, 2016 | 33.24 | 33.48 | 33.19 | 33.45 | 1,744,185 | +0.24(+0.73%) |
Oct 19, 2016 | 33.33 | 33.39 | 33.19 | 33.21 | 1,226,409 | -0.31(-0.93%) |
Oct 18, 2016 | 33.73 | 33.73 | 33.51 | 33.52 | 1,891,588 | +0.19(+0.56%) |
Oct 17, 2016 | 33.38 | 33.48 | 33.28 | 33.34 | 1,712,912 | -0.30(-0.88%) |
Oct 14, 2016 | 33.83 | 34.04 | 33.63 | 33.63 | 3,474,551 | -0.45(-1.33%) |
Oct 13, 2016 | 34.04 | 34.38 | 33.95 | 34.09 | 7,849,265 | -1.24(-3.52%) |
Oct 12, 2016 | 35.72 | 35.75 | 35.31 | 35.33 | 4,663,174 | -0.51(-1.42%) |
Oct 11, 2016 | 36.25 | 36.26 | 35.75 | 35.84 | 1,823,109 | -0.38(-1.06%) |
Oct 10, 2016 | 36.25 | 36.40 | 36.17 | 36.22 | 852,673 | -0.07(-0.19%) |
Oct 07, 2016 | 36.33 | 36.44 | 36.00 | 36.29 | 1,521,201 | -0.28(-0.77%) |
Oct 06, 2016 | 36.38 | 36.68 | 36.37 | 36.57 | 1,473,965 | -0.16(-0.45%) |
Oct 05, 2016 | 36.91 | 36.96 | 36.68 | 36.74 | 1,462,853 | -0.61(-1.63%) |
Oct 04, 2016 | 37.78 | 37.79 | 37.27 | 37.35 | 2,594,616 | +0.14(+0.38%) |
Oct 03, 2016 | 37.18 | 37.26 | 37.06 | 37.21 | 1,298,993 | +0.13(+0.36%) |
Sep 30, 2016 | 36.89 | 37.24 | 36.89 | 37.07 | 1,219,799 | +0.26(+0.70%) |
Sep 29, 2016 | 37.12 | 37.18 | 36.70 | 36.82 | 1,449,486 | -0.48(-1.28%) |
Sep 28, 2016 | 37.26 | 37.35 | 37.05 | 37.29 | 1,566,391 | +0.30(+0.80%) |
Sep 27, 2016 | 36.79 | 37.11 | 36.71 | 37.00 | 1,616,710 | +0.51(+1.39%) |
Sep 26, 2016 | 36.46 | 36.57 | 36.33 | 36.49 | 910,891 | -0.29(-0.79%) |
Sep 23, 2016 | 36.86 | 36.93 | 36.75 | 36.78 | 982,193 | -0.34(-0.91%) |
Sep 22, 2016 | 37.15 | 37.29 | 37.03 | 37.11 | 1,579,141 | +0.87(+2.40%) |
Sep 21, 2016 | 35.98 | 36.30 | 35.89 | 36.25 | 1,794,972 | +0.02(+0.04%) |
Sep 20, 2016 | 36.37 | 36.44 | 36.21 | 36.23 | 1,190,558 | -0.13(-0.34%) |
Sep 19, 2016 | 36.47 | 36.58 | 36.30 | 36.36 | 1,459,251 | +0.36(+1.00%) |
Sep 16, 2016 | 36.05 | 36.10 | 35.87 | 36.00 | 1,338,024 | -0.63(-1.73%) |
Sep 15, 2016 | 36.32 | 36.68 | 36.21 | 36.63 | 1,733,155 | +0.41(+1.14%) |
Sep 14, 2016 | 36.25 | 36.47 | 36.13 | 36.21 | 1,867,060 | +0.02(+0.04%) |
Sep 13, 2016 | 36.34 | 36.52 | 36.10 | 36.20 | 1,815,292 | -0.57(-1.55%) |
Sep 12, 2016 | 36.26 | 36.82 | 36.24 | 36.77 | 1,669,399 | +0.46(+1.27%) |
Sep 09, 2016 | 36.86 | 36.88 | 36.31 | 36.31 | 1,511,342 | -0.84(-2.27%) |
Sep 08, 2016 | 37.40 | 37.54 | 37.13 | 37.15 | 1,472,530 | -0.53(-1.41%) |
Sep 07, 2016 | 37.90 | 37.94 | 37.64 | 37.68 | 1,502,495 | -0.19(-0.50%) |
Sep 06, 2016 | 37.77 | 37.99 | 37.65 | 37.87 | 1,658,527 | -0.16(-0.43%) |
Sep 02, 2016 | 37.94 | 38.04 | 38.04 | 38.04 | 3,218,745 | +1.29(+3.51%) |
Sep 01, 2016 | 36.54 | 36.79 | 36.43 | 36.75 | 1,458,268 | +0.41(+1.12%) |
Aug 31, 2016 | 36.21 | 36.38 | 36.11 | 36.34 | 1,449,619 | -0.09(-0.26%) |
Aug 30, 2016 | 36.65 | 36.74 | 36.39 | 36.43 | 1,082,197 | -0.23(-0.62%) |
Aug 29, 2016 | 36.46 | 36.68 | 36.44 | 36.66 | 602,756 | +0.16(+0.45%) |
Aug 26, 2016 | 36.63 | 36.96 | 36.36 | 36.50 | 1,714,728 | -0.11(-0.30%) |
Aug 25, 2016 | 36.59 | 36.73 | 36.55 | 36.61 | 1,230,456 | +0.11(+0.30%) |
Aug 24, 2016 | 36.64 | 36.65 | 36.37 | 36.50 | 1,299,416 | -0.16(-0.45%) |
Aug 23, 2016 | 36.89 | 36.97 | 36.62 | 36.66 | 1,146,767 | +0.00(+0.00%) |
Aug 22, 2016 | 36.53 | 36.74 | 36.48 | 36.66 | 1,357,501 | -0.23(-0.64%) |
Aug 19, 2016 | 36.72 | 36.90 | 36.58 | 36.89 | 980,586 | -0.13(-0.36%) |
Aug 18, 2016 | 37.04 | 37.04 | 36.87 | 37.03 | 850,901 | +0.09(+0.23%) |
Aug 17, 2016 | 36.79 | 37.01 | 36.63 | 36.94 | 1,196,436 | +0.30(+0.81%) |
Aug 16, 2016 | 36.61 | 36.79 | 36.54 | 36.64 | 1,523,584 | +0.11(+0.30%) |
Aug 15, 2016 | 36.54 | 36.72 | 36.44 | 36.54 | 1,474,125 | -0.06(-0.17%) |
Aug 12, 2016 | 36.68 | 36.79 | 36.54 | 36.60 | 999,497 | -0.20(-0.53%) |
Aug 11, 2016 | 36.64 | 36.92 | 36.55 | 36.79 | 1,359,417 | +0.64(+1.77%) |
Aug 10, 2016 | 36.28 | 36.38 | 36.04 | 36.15 | 1,147,644 | -0.09(-0.26%) |
Aug 09, 2016 | 36.06 | 36.35 | 36.04 | 36.25 | 1,445,308 | +0.31(+0.85%) |
Aug 08, 2016 | 35.82 | 35.96 | 35.76 | 35.94 | 1,570,877 | -0.17(-0.48%) |
Aug 05, 2016 | 36.07 | 36.30 | 36.05 | 36.11 | 1,363,655 | +0.05(+0.13%) |
Aug 04, 2016 | 35.89 | 36.12 | 35.88 | 36.07 | 1,144,649 | +0.20(+0.55%) |
Aug 03, 2016 | 36.03 | 36.11 | 35.81 | 35.87 | 1,453,446 | -0.62(-1.69%) |
Aug 02, 2016 | 36.66 | 36.66 | 36.39 | 36.49 | 2,067,139 | +0.40(+1.10%) |
Aug 01, 2016 | 36.14 | 36.31 | 36.07 | 36.09 | 2,557,287 | -0.25(-0.68%) |
Jul 29, 2016 | 36.00 | 36.49 | 35.96 | 36.34 | 1,321,908 | +0.22(+0.60%) |
Jul 28, 2016 | 36.18 | 36.18 | 35.96 | 36.12 | 1,364,776 | +0.27(+0.76%) |
Jul 27, 2016 | 36.05 | 36.09 | 35.67 | 35.85 | 1,874,436 | -0.42(-1.16%) |
Jul 26, 2016 | 36.36 | 36.44 | 36.13 | 36.27 | 1,683,413 | +0.14(+0.39%) |
Jul 25, 2016 | 36.14 | 36.17 | 35.95 | 36.13 | 2,325,747 | -0.05(-0.13%) |
Jul 22, 2016 | 36.07 | 36.35 | 36.06 | 36.18 | 1,618,665 | -0.07(-0.19%) |
Jul 21, 2016 | 36.29 | 36.49 | 36.13 | 36.25 | 2,219,443 | -0.19(-0.53%) |
Jul 20, 2016 | 36.52 | 36.66 | 36.42 | 36.44 | 1,291,706 | -0.03(-0.09%) |
Jul 19, 2016 | 36.51 | 36.61 | 36.36 | 36.47 | 1,239,857 | -0.50(-1.36%) |
Jul 18, 2016 | 36.84 | 37.03 | 36.74 | 36.97 | 1,005,210 | +0.18(+0.49%) |
Jul 15, 2016 | 36.88 | 36.94 | 36.70 | 36.80 | 1,587,754 | -0.02(-0.06%) |
Jul 14, 2016 | 37.18 | 37.18 | 36.76 | 36.82 | 2,698,880 | -0.13(-0.36%) |
Jul 13, 2016 | 36.78 | 37.13 | 36.74 | 36.95 | 1,291,887 | +0.24(+0.66%) |
Jul 12, 2016 | 36.71 | 36.91 | 36.50 | 36.71 | 1,835,090 | -0.15(-0.40%) |
Jul 11, 2016 | 36.65 | 36.97 | 36.57 | 36.86 | 1,174,475 | +0.00(+0.00%) |
Jul 08, 2016 | 36.87 | 36.70 | 36.70 | 36.86 | 1,379,362 | +0.16(+0.42%) |
Jul 07, 2016 | 37.01 | 37.07 | 36.55 | 36.70 | 1,844,183 | -0.02(-0.04%) |
Jul 06, 2016 | 36.40 | 36.78 | 36.18 | 36.72 | 2,199,779 | -0.40(-1.07%) |
Jul 05, 2016 | 37.11 | 37.34 | 37.03 | 37.11 | 1,845,318 | -0.17(-0.46%) |
Jul 01, 2016 | 37.46 | 37.29 | 37.29 | 37.29 | 2,017,411 | +0.09(+0.25%) |
Jun 30, 2016 | 36.47 | 37.21 | 36.41 | 37.19 | 3,073,365 | +1.09(+3.03%) |
Jun 29, 2016 | 35.78 | 36.26 | 35.68 | 36.10 | 2,303,976 | +0.83(+2.36%) |
Jun 28, 2016 | 35.27 | 35.27 | 34.79 | 35.27 | 2,267,725 | +0.90(+2.62%) |
Jun 27, 2016 | 34.29 | 34.42 | 33.92 | 34.37 | 2,974,611 | +0.02(+0.07%) |
Jun 24, 2016 | 34.87 | 35.65 | 34.32 | 34.34 | 5,009,240 | -2.45(-6.65%) |
Jun 23, 2016 | 36.61 | 36.81 | 36.19 | 36.79 | 1,868,282 | +0.80(+2.22%) |
Jun 22, 2016 | 36.07 | 36.41 | 35.95 | 35.99 | 2,806,982 | +0.01(+0.02%) |
Jun 21, 2016 | 35.60 | 36.18 | 35.55 | 35.98 | 1,913,246 | +0.80(+2.27%) |
Jun 20, 2016 | 35.55 | 35.55 | 35.16 | 35.18 | 2,565,422 | +0.80(+2.33%) |
Jun 17, 2016 | 34.30 | 34.42 | 33.99 | 34.38 | 2,081,276 | -0.08(-0.23%) |
Jun 16, 2016 | 33.75 | 34.50 | 33.65 | 34.46 | 2,134,602 | +0.47(+1.39%) |
Jun 15, 2016 | 34.19 | 34.34 | 33.95 | 33.99 | 1,962,681 | +0.12(+0.37%) |
Jun 14, 2016 | 33.88 | 34.03 | 33.69 | 33.86 | 3,059,140 | -0.61(-1.76%) |
Jun 13, 2016 | 34.58 | 34.82 | 34.41 | 34.47 | 1,852,246 | -0.65(-1.86%) |
Jun 10, 2016 | 35.30 | 35.45 | 34.93 | 35.12 | 1,881,149 | -1.06(-2.92%) |
Jun 09, 2016 | 36.14 | 36.28 | 36.06 | 36.18 | 1,016,193 | -0.26(-0.70%) |
Jun 08, 2016 | 36.44 | 36.54 | 36.33 | 36.43 | 1,118,624 | +0.05(+0.13%) |
Jun 07, 2016 | 36.66 | 36.73 | 36.35 | 36.38 | 1,537,449 | +0.16(+0.43%) |
Jun 06, 2016 | 36.37 | 36.51 | 36.11 | 36.23 | 1,149,835 | +0.11(+0.30%) |
Jun 03, 2016 | 35.79 | 36.17 | 35.72 | 36.12 | 1,325,447 | +0.50(+1.39%) |
Jun 02, 2016 | 35.47 | 35.67 | 35.41 | 35.62 | 1,196,557 | +0.00(+0.00%) |
Jun 01, 2016 | 35.49 | 35.73 | 35.49 | 35.62 | 1,915,409 | +0.26(+0.72%) |
May 31, 2016 | 36.12 | 36.12 | 35.30 | 35.37 | 2,622,615 | -0.35(-0.98%) |
May 27, 2016 | 35.73 | 35.72 | 35.72 | 35.72 | 1,198,775 | +0.15(+0.41%) |
May 26, 2016 | 35.59 | 35.76 | 35.53 | 35.57 | 1,337,705 | +0.22(+0.61%) |
May 25, 2016 | 35.65 | 35.70 | 35.34 | 35.35 | 1,295,409 | -0.11(-0.31%) |
May 24, 2016 | 34.98 | 35.48 | 34.96 | 35.46 | 1,723,923 | +0.95(+2.74%) |
May 23, 2016 | 34.51 | 34.64 | 34.43 | 34.51 | 924,426 | -0.13(-0.38%) |
May 20, 2016 | 34.87 | 34.89 | 34.61 | 34.65 | 1,447,929 | -0.01(-0.02%) |
May 19, 2016 | 34.68 | 34.72 | 34.43 | 34.65 | 1,186,335 | -0.24(-0.69%) |
May 18, 2016 | 34.86 | 35.14 | 34.62 | 34.89 | 1,427,493 | +0.12(+0.36%) |
May 17, 2016 | 35.12 | 35.22 | 34.66 | 34.77 | 1,277,630 | -0.68(-1.93%) |
May 16, 2016 | 35.14 | 35.48 | 35.09 | 35.45 | 1,307,452 | +0.39(+1.11%) |
May 13, 2016 | 35.27 | 35.45 | 35.01 | 35.07 | 878,539 | -0.38(-1.07%) |
May 12, 2016 | 35.63 | 35.67 | 35.24 | 35.45 | 1,176,507 | +0.09(+0.26%) |
May 11, 2016 | 35.45 | 35.55 | 35.32 | 35.35 | 1,134,115 | -0.23(-0.63%) |
May 10, 2016 | 35.38 | 35.59 | 35.34 | 35.58 | 1,036,058 | +0.26(+0.75%) |
May 09, 2016 | 35.26 | 35.47 | 35.23 | 35.31 | 983,481 | +0.29(+0.82%) |
May 06, 2016 | 34.75 | 35.07 | 34.72 | 35.03 | 1,043,108 | +0.17(+0.49%) |
May 05, 2016 | 34.77 | 34.99 | 34.72 | 34.86 | 1,034,541 | +0.05(+0.16%) |
May 04, 2016 | 34.57 | 34.87 | 34.55 | 34.80 | 1,339,300 | -0.06(-0.18%) |
May 03, 2016 | 34.94 | 35.09 | 34.79 | 34.86 | 1,385,764 | -0.32(-0.90%) |
May 02, 2016 | 34.86 | 35.24 | 34.75 | 35.18 | 1,191,690 | +0.36(+1.03%) |
Apr 29, 2016 | 34.66 | 34.96 | 34.55 | 34.82 | 2,076,159 | -0.21(-0.60%) |
Apr 28, 2016 | 34.72 | 35.24 | 34.71 | 35.03 | 1,448,562 | -0.05(-0.13%) |
Apr 27, 2016 | 35.04 | 35.24 | 34.81 | 35.08 | 2,904,131 | -0.12(-0.34%) |
Apr 26, 2016 | 35.44 | 35.60 | 35.15 | 35.20 | 1,523,361 | -0.39(-1.08%) |
Apr 25, 2016 | 35.25 | 35.62 | 35.22 | 35.59 | 1,609,360 | +0.17(+0.48%) |
Apr 22, 2016 | 35.50 | 35.55 | 35.12 | 35.42 | 1,976,966 | -0.43(-1.20%) |
Apr 21, 2016 | 36.00 | 36.09 | 35.81 | 35.85 | 1,647,644 | -0.78(-2.12%) |
Apr 20, 2016 | 36.62 | 36.88 | 36.51 | 36.63 | 1,518,887 | -0.17(-0.46%) |
Apr 19, 2016 | 36.73 | 36.89 | 36.70 | 36.80 | 1,969,526 | +0.78(+2.16%) |
Apr 18, 2016 | 35.80 | 36.08 | 35.79 | 36.02 | 1,638,757 | +0.13(+0.36%) |
Apr 15, 2016 | 35.73 | 35.91 | 35.70 | 35.89 | 1,478,362 | +0.33(+0.93%) |
Apr 14, 2016 | 35.82 | 35.85 | 35.55 | 35.56 | 1,766,934 | -0.05(-0.15%) |
Apr 13, 2016 | 35.75 | 35.81 | 35.46 | 35.61 | 2,082,383 | +0.03(+0.09%) |
Apr 12, 2016 | 35.51 | 35.61 | 35.29 | 35.58 | 1,169,788 | +0.35(+1.01%) |
Apr 11, 2016 | 35.32 | 35.52 | 35.22 | 35.22 | 1,492,933 | +0.12(+0.33%) |
Apr 08, 2016 | 35.13 | 35.23 | 35.02 | 35.11 | 909,114 | +0.06(+0.18%) |
Apr 07, 2016 | 35.09 | 35.29 | 34.92 | 35.05 | 1,214,399 | -0.25(-0.70%) |
Apr 06, 2016 | 34.88 | 35.29 | 34.86 | 35.29 | 1,356,135 | +0.55(+1.57%) |
Apr 05, 2016 | 34.76 | 34.85 | 34.62 | 34.75 | 1,557,772 | -0.17(-0.49%) |
Apr 04, 2016 | 35.21 | 35.21 | 34.84 | 34.92 | 2,097,229 | +0.18(+0.53%) |