Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.89 | 44.09 | 43.23 | 43.89 | 411,638 | -0.01(-0.02%) |
May 30, 2017 | 43.56 | 43.98 | 43.44 | 43.90 | 290,636 | +0.25(+0.57%) |
May 26, 2017 | 43.68 | 43.84 | 43.32 | 43.65 | 401,006 | +0.02(+0.05%) |
May 25, 2017 | 43.87 | 44.00 | 43.54 | 43.63 | 455,510 | -0.13(-0.30%) |
May 24, 2017 | 42.92 | 43.98 | 42.74 | 43.76 | 602,485 | +0.88(+2.05%) |
May 23, 2017 | 41.93 | 42.90 | 41.51 | 42.88 | 401,183 | +1.18(+2.83%) |
May 22, 2017 | 41.70 | 41.96 | 41.45 | 41.70 | 457,446 | +0.28(+0.68%) |
May 19, 2017 | 41.95 | 42.49 | 41.23 | 41.42 | 463,815 | -0.29(-0.70%) |
May 18, 2017 | 41.15 | 42.03 | 41.07 | 41.71 | 766,249 | +0.07(+0.17%) |
May 17, 2017 | 43.76 | 43.76 | 41.51 | 41.64 | 793,880 | -2.77(-6.24%) |
May 16, 2017 | 43.33 | 44.58 | 43.08 | 44.41 | 476,962 | +1.11(+2.56%) |
May 15, 2017 | 43.29 | 43.92 | 43.28 | 43.30 | 559,589 | +0.21(+0.49%) |
May 12, 2017 | 43.38 | 43.65 | 42.98 | 43.09 | 316,137 | -0.37(-0.85%) |
May 11, 2017 | 43.16 | 43.48 | 42.62 | 43.46 | 701,204 | +0.33(+0.77%) |
May 10, 2017 | 42.69 | 43.29 | 42.69 | 43.13 | 685,361 | +0.44(+1.03%) |
May 09, 2017 | 43.50 | 43.50 | 42.15 | 42.69 | 1,010,424 | -0.93(-2.13%) |
May 08, 2017 | 44.00 | 44.13 | 43.14 | 43.62 | 502,056 | -0.19(-0.43%) |
May 05, 2017 | 41.68 | 43.90 | 41.19 | 43.81 | 1,764,287 | +4.11(+10.35%) |
May 04, 2017 | 38.93 | 40.34 | 38.71 | 39.70 | 1,016,398 | +0.73(+1.87%) |
May 03, 2017 | 39.18 | 39.18 | 38.50 | 38.97 | 385,330 | -0.31(-0.79%) |
May 02, 2017 | 39.60 | 39.60 | 38.60 | 39.28 | 386,667 | -0.14(-0.36%) |
May 01, 2017 | 38.52 | 39.62 | 38.49 | 39.42 | 743,991 | +0.93(+2.42%) |
Apr 28, 2017 | 39.04 | 39.23 | 38.48 | 38.49 | 374,835 | -0.50(-1.28%) |
Apr 27, 2017 | 38.14 | 39.77 | 38.13 | 38.99 | 588,043 | +0.85(+2.23%) |
Apr 26, 2017 | 37.17 | 38.20 | 37.17 | 38.14 | 616,233 | +0.97(+2.61%) |
Apr 25, 2017 | 36.55 | 37.25 | 36.51 | 37.17 | 334,346 | +0.69(+1.89%) |
Apr 24, 2017 | 36.50 | 36.66 | 36.29 | 36.48 | 301,090 | +0.32(+0.88%) |
Apr 21, 2017 | 35.84 | 36.23 | 35.84 | 36.16 | 257,236 | +0.21(+0.58%) |
Apr 20, 2017 | 35.91 | 36.03 | 35.76 | 35.95 | 293,023 | +0.15(+0.42%) |
Apr 19, 2017 | 35.39 | 35.85 | 35.39 | 35.80 | 215,953 | +0.47(+1.33%) |
Apr 18, 2017 | 34.64 | 35.35 | 34.64 | 35.33 | 317,351 | +0.55(+1.58%) |
Apr 17, 2017 | 34.49 | 34.78 | 34.36 | 34.78 | 270,676 | +0.37(+1.08%) |
Apr 13, 2017 | 34.16 | 34.51 | 34.09 | 34.41 | 281,414 | +0.20(+0.58%) |
Apr 12, 2017 | 34.37 | 34.96 | 34.10 | 34.21 | 262,453 | -0.22(-0.64%) |
Apr 11, 2017 | 34.53 | 34.64 | 34.22 | 34.43 | 188,345 | +0.00(+0.00%) |
Apr 10, 2017 | 34.18 | 34.75 | 33.99 | 34.43 | 308,011 | +0.27(+0.79%) |
Apr 07, 2017 | 33.62 | 34.25 | 33.62 | 34.16 | 263,598 | +0.41(+1.21%) |
Apr 06, 2017 | 33.50 | 33.87 | 33.37 | 33.75 | 267,478 | +0.26(+0.78%) |
Apr 05, 2017 | 34.26 | 34.26 | 33.47 | 33.49 | 351,997 | -0.56(-1.64%) |
Apr 04, 2017 | 34.00 | 34.13 | 33.74 | 34.05 | 440,359 | +0.01(+0.03%) |
Apr 03, 2017 | 33.81 | 34.17 | 33.76 | 34.04 | 513,691 | +0.23(+0.68%) |
Mar 31, 2017 | 33.29 | 33.85 | 33.11 | 33.81 | 258,956 | +0.31(+0.93%) |
Mar 30, 2017 | 33.63 | 33.66 | 33.09 | 33.50 | 337,972 | -0.18(-0.53%) |
Mar 29, 2017 | 33.06 | 33.89 | 32.85 | 33.68 | 318,636 | +0.58(+1.75%) |
Mar 28, 2017 | 33.65 | 33.72 | 32.76 | 33.10 | 550,418 | -0.64(-1.90%) |
Mar 27, 2017 | 32.67 | 33.84 | 32.63 | 33.74 | 245,451 | +0.22(+0.66%) |
Mar 24, 2017 | 33.45 | 33.75 | 33.09 | 33.52 | 349,992 | +0.13(+0.39%) |
Mar 23, 2017 | 34.50 | 34.83 | 33.14 | 33.39 | 1,077,786 | -1.49(-4.27%) |
Mar 22, 2017 | 35.01 | 35.20 | 34.70 | 34.88 | 226,911 | -0.04(-0.11%) |
Mar 21, 2017 | 36.02 | 36.19 | 34.83 | 34.92 | 456,229 | -0.91(-2.54%) |
Mar 20, 2017 | 36.05 | 36.05 | 35.73 | 35.83 | 224,094 | -0.21(-0.58%) |
Mar 17, 2017 | 36.20 | 36.20 | 35.83 | 36.04 | 230,452 | -0.20(-0.55%) |
Mar 16, 2017 | 36.50 | 36.68 | 36.17 | 36.24 | 458,038 | -0.21(-0.58%) |
Mar 15, 2017 | 35.67 | 36.48 | 35.30 | 36.45 | 422,210 | +0.96(+2.70%) |
Mar 14, 2017 | 35.60 | 35.60 | 34.92 | 35.49 | 191,567 | -0.13(-0.36%) |
Mar 13, 2017 | 35.00 | 35.66 | 35.00 | 35.62 | 143,644 | +0.63(+1.80%) |
Mar 10, 2017 | 35.00 | 35.27 | 34.63 | 34.99 | 199,124 | +0.17(+0.49%) |
Mar 09, 2017 | 34.60 | 34.94 | 34.30 | 34.82 | 241,754 | +0.28(+0.81%) |
Mar 08, 2017 | 34.70 | 34.86 | 34.45 | 34.54 | 275,335 | -0.20(-0.58%) |
Mar 07, 2017 | 34.29 | 34.91 | 34.16 | 34.74 | 386,615 | +0.28(+0.81%) |
Mar 06, 2017 | 34.38 | 34.50 | 33.97 | 34.46 | 315,916 | +0.05(+0.15%) |
Mar 03, 2017 | 34.09 | 34.46 | 33.76 | 34.41 | 265,002 | +0.14(+0.41%) |
Mar 02, 2017 | 34.77 | 35.02 | 34.20 | 34.27 | 423,754 | -0.75(-2.14%) |
Mar 01, 2017 | 34.05 | 35.07 | 33.50 | 35.02 | 735,531 | +1.39(+4.13%) |
Feb 28, 2017 | 34.35 | 34.42 | 33.52 | 33.63 | 620,949 | -0.88(-2.55%) |
Feb 27, 2017 | 34.61 | 34.79 | 34.23 | 34.51 | 450,542 | -0.06(-0.17%) |
Feb 24, 2017 | 34.45 | 34.84 | 34.17 | 34.57 | 335,702 | -0.23(-0.66%) |
Feb 23, 2017 | 35.36 | 35.60 | 34.40 | 34.80 | 364,845 | -0.59(-1.67%) |
Feb 22, 2017 | 34.82 | 35.83 | 34.81 | 35.39 | 356,523 | +0.58(+1.67%) |
Feb 21, 2017 | 35.46 | 35.62 | 34.45 | 34.81 | 318,829 | -0.20(-0.57%) |
Feb 17, 2017 | 35.01 | 35.01 | 35.01 | 0 | +0.22(+0.63%) | |
Feb 16, 2017 | 35.41 | 35.62 | 34.56 | 34.79 | 273,391 | -0.73(-2.06%) |
Feb 15, 2017 | 35.88 | 36.08 | 35.41 | 35.52 | 437,370 | -0.20(-0.56%) |
Feb 14, 2017 | 35.99 | 36.50 | 35.41 | 35.72 | 1,166,527 | +0.94(+2.69%) |
Feb 13, 2017 | 34.31 | 34.90 | 34.25 | 34.78 | 963,400 | +0.69(+2.04%) |
Feb 10, 2017 | 33.83 | 34.25 | 33.50 | 34.09 | 795,817 | +0.31(+0.92%) |
Feb 09, 2017 | 34.24 | 34.76 | 32.92 | 33.78 | 980,922 | -0.55(-1.60%) |
Feb 08, 2017 | 34.41 | 35.16 | 33.37 | 34.33 | 2,532,072 | -2.83(-7.62%) |
Feb 07, 2017 | 36.98 | 38.25 | 36.97 | 37.16 | 735,294 | +0.19(+0.51%) |
Feb 06, 2017 | 37.03 | 37.32 | 36.67 | 36.97 | 744,712 | +0.55(+1.51%) |
Feb 03, 2017 | 36.37 | 36.66 | 35.99 | 36.42 | 315,341 | +0.35(+0.97%) |
Feb 02, 2017 | 35.52 | 36.22 | 35.43 | 36.07 | 321,718 | +0.36(+1.01%) |
Feb 01, 2017 | 36.07 | 36.49 | 35.36 | 35.71 | 744,413 | -0.27(-0.75%) |
Jan 31, 2017 | 36.28 | 36.45 | 35.68 | 35.98 | 408,985 | -0.44(-1.21%) |
Jan 30, 2017 | 36.73 | 36.98 | 36.24 | 36.42 | 679,240 | -0.68(-1.83%) |
Jan 27, 2017 | 37.28 | 37.70 | 37.02 | 37.10 | 184,909 | -0.26(-0.70%) |
Jan 26, 2017 | 37.48 | 37.55 | 36.86 | 37.36 | 187,246 | -0.01(-0.03%) |
Jan 25, 2017 | 38.12 | 38.18 | 37.34 | 37.37 | 168,762 | -0.45(-1.19%) |
Jan 24, 2017 | 37.71 | 38.08 | 37.62 | 37.82 | 413,979 | +0.17(+0.45%) |
Jan 23, 2017 | 37.39 | 37.86 | 37.32 | 37.65 | 322,079 | +0.25(+0.67%) |
Jan 20, 2017 | 37.31 | 37.84 | 37.27 | 37.40 | 309,123 | +0.27(+0.73%) |
Jan 19, 2017 | 37.30 | 37.49 | 37.10 | 37.13 | 235,178 | -0.04(-0.11%) |
Jan 18, 2017 | 37.12 | 37.32 | 36.88 | 37.17 | 287,605 | +0.08(+0.22%) |
Jan 17, 2017 | 37.72 | 37.72 | 36.74 | 37.09 | 433,550 | -0.91(-2.39%) |
Jan 13, 2017 | 38.00 | 38.00 | 38.00 | 0 | +0.71(+1.90%) | |
Jan 12, 2017 | 36.53 | 37.45 | 36.29 | 37.29 | 271,572 | +0.66(+1.80%) |
Jan 11, 2017 | 37.15 | 37.15 | 36.19 | 36.63 | 348,129 | -0.46(-1.24%) |
Jan 10, 2017 | 37.12 | 37.43 | 36.61 | 37.09 | 368,545 | -0.13(-0.35%) |
Jan 09, 2017 | 37.24 | 37.63 | 36.95 | 37.22 | 377,459 | +0.08(+0.22%) |
Jan 06, 2017 | 37.03 | 37.17 | 36.28 | 37.14 | 438,947 | +0.33(+0.90%) |
Jan 05, 2017 | 37.19 | 37.24 | 36.42 | 36.81 | 466,010 | -0.49(-1.31%) |
Jan 04, 2017 | 37.44 | 37.52 | 36.73 | 37.30 | 453,040 | -0.08(-0.21%) |
Jan 03, 2017 | 36.71 | 37.44 | 36.31 | 37.38 | 640,949 | +0.93(+2.55%) |
Dec 30, 2016 | 36.45 | 36.45 | 36.45 | 0 | -0.60(-1.62%) | |
Dec 29, 2016 | 37.26 | 37.48 | 36.93 | 37.05 | 243,853 | -0.10(-0.27%) |
Dec 28, 2016 | 37.54 | 37.74 | 36.74 | 37.15 | 317,850 | -0.58(-1.54%) |
Dec 27, 2016 | 37.15 | 37.92 | 37.15 | 37.73 | 169,444 | +0.50(+1.34%) |
Dec 23, 2016 | 37.23 | 37.23 | 37.23 | 0 | +0.18(+0.49%) | |
Dec 22, 2016 | 38.37 | 38.39 | 36.80 | 37.05 | 792,922 | -1.32(-3.44%) |
Dec 21, 2016 | 38.62 | 38.98 | 38.06 | 38.37 | 332,024 | -0.43(-1.11%) |
Dec 20, 2016 | 38.20 | 38.89 | 38.12 | 38.80 | 357,187 | +0.61(+1.60%) |
Dec 19, 2016 | 37.75 | 38.52 | 37.44 | 38.19 | 292,094 | +0.36(+0.95%) |
Dec 16, 2016 | 38.07 | 38.32 | 37.55 | 37.83 | 589,447 | -0.27(-0.71%) |
Dec 15, 2016 | 37.22 | 39.19 | 37.14 | 38.10 | 731,392 | +1.01(+2.72%) |
Dec 14, 2016 | 36.82 | 37.30 | 36.57 | 37.09 | 360,326 | +0.21(+0.57%) |
Dec 13, 2016 | 36.86 | 37.37 | 36.79 | 36.88 | 481,892 | +0.14(+0.38%) |
Dec 12, 2016 | 37.28 | 37.48 | 36.68 | 36.74 | 289,525 | -0.57(-1.53%) |
Dec 09, 2016 | 37.50 | 37.88 | 37.06 | 37.31 | 347,392 | -0.12(-0.32%) |
Dec 08, 2016 | 37.60 | 38.17 | 37.30 | 37.43 | 991,760 | -0.69(-1.81%) |
Dec 07, 2016 | 37.71 | 38.48 | 36.83 | 38.12 | 1,776,319 | +0.05(+0.13%) |
Dec 06, 2016 | 33.76 | 38.22 | 33.73 | 38.07 | 9,645,704 | +3.79(+11.06%) |
Dec 05, 2016 | 33.39 | 34.41 | 33.21 | 34.28 | 580,502 | +0.95(+2.85%) |
Dec 02, 2016 | 33.40 | 34.00 | 33.13 | 33.33 | 367,250 | +0.02(+0.06%) |
Dec 01, 2016 | 35.21 | 35.21 | 32.85 | 33.31 | 1,470,413 | -1.84(-5.23%) |
Nov 30, 2016 | 35.33 | 35.65 | 34.94 | 35.15 | 316,269 | -0.17(-0.48%) |
Nov 29, 2016 | 35.25 | 35.71 | 35.02 | 35.32 | 380,825 | +0.14(+0.40%) |
Nov 28, 2016 | 35.45 | 35.72 | 34.84 | 35.18 | 283,761 | -0.52(-1.46%) |
Nov 25, 2016 | 36.18 | 36.18 | 35.55 | 35.70 | 323,621 | -0.35(-0.97%) |
Nov 23, 2016 | 36.05 | 36.05 | 36.05 | 0 | +0.61(+1.72%) | |
Nov 22, 2016 | 35.41 | 35.62 | 34.87 | 35.44 | 501,293 | -0.03(-0.08%) |
Nov 21, 2016 | 35.34 | 35.34 | 34.70 | 35.47 | 392,872 | +0.04(+0.11%) |
Nov 18, 2016 | 35.43 | 35.88 | 35.05 | 35.43 | 499,729 | -0.07(-0.20%) |
Nov 17, 2016 | 34.90 | 35.75 | 34.34 | 35.50 | 728,075 | +0.95(+2.75%) |
Nov 16, 2016 | 34.61 | 35.19 | 34.03 | 34.55 | 782,307 | -0.35(-1.00%) |
Nov 15, 2016 | 34.51 | 35.60 | 34.20 | 34.90 | 475,526 | +0.31(+0.90%) |
Nov 14, 2016 | 34.70 | 34.95 | 34.26 | 34.59 | 486,589 | -0.11(-0.32%) |
Nov 11, 2016 | 33.72 | 34.79 | 33.28 | 34.70 | 848,847 | +0.73(+2.15%) |
Nov 10, 2016 | 35.49 | 36.35 | 33.91 | 33.97 | 1,465,152 | -1.25(-3.55%) |
Nov 09, 2016 | 34.05 | 35.30 | 33.58 | 35.22 | 694,413 | +0.31(+0.89%) |
Nov 08, 2016 | 34.41 | 35.21 | 33.96 | 34.91 | 553,952 | +0.33(+0.95%) |
Nov 07, 2016 | 34.09 | 34.65 | 33.51 | 34.58 | 729,544 | +0.70(+2.07%) |
Nov 04, 2016 | 34.72 | 34.93 | 33.59 | 33.88 | 1,194,090 | -0.89(-2.56%) |
Nov 03, 2016 | 34.92 | 36.10 | 34.51 | 34.77 | 909,617 | +0.14(+0.40%) |
Nov 02, 2016 | 32.79 | 35.41 | 32.02 | 34.63 | 2,415,517 | +1.85(+5.64%) |
Nov 01, 2016 | 33.03 | 33.13 | 31.96 | 32.78 | 1,418,053 | -0.25(-0.76%) |
Oct 31, 2016 | 32.38 | 33.74 | 32.38 | 33.03 | 881,243 | +0.96(+2.99%) |
Oct 28, 2016 | 31.65 | 32.49 | 31.65 | 32.07 | 732,927 | +0.35(+1.10%) |
Oct 27, 2016 | 31.96 | 32.14 | 31.24 | 31.72 | 576,065 | -0.23(-0.72%) |
Oct 26, 2016 | 32.62 | 32.63 | 31.63 | 31.95 | 736,483 | -0.77(-2.35%) |
Oct 25, 2016 | 33.57 | 33.84 | 32.38 | 32.72 | 382,702 | -1.24(-3.65%) |
Oct 24, 2016 | 33.57 | 34.27 | 33.57 | 33.96 | 347,132 | +0.41(+1.22%) |
Oct 21, 2016 | 32.93 | 33.69 | 32.70 | 33.55 | 469,596 | +0.30(+0.90%) |
Oct 20, 2016 | 33.05 | 33.40 | 32.48 | 33.25 | 450,286 | -0.08(-0.24%) |
Oct 19, 2016 | 33.38 | 33.60 | 33.18 | 33.33 | 354,651 | -0.14(-0.42%) |
Oct 18, 2016 | 33.20 | 33.49 | 33.02 | 33.47 | 1,459,998 | +0.59(+1.79%) |
Oct 17, 2016 | 32.42 | 33.25 | 32.26 | 32.88 | 374,159 | +0.32(+0.98%) |
Oct 14, 2016 | 32.10 | 32.81 | 32.10 | 32.56 | 337,970 | +0.56(+1.75%) |
Oct 13, 2016 | 32.29 | 32.29 | 31.17 | 32.00 | 868,136 | -0.61(-1.87%) |
Oct 12, 2016 | 32.55 | 32.69 | 31.71 | 32.61 | 382,599 | +0.03(+0.09%) |
Oct 11, 2016 | 33.50 | 33.67 | 32.31 | 32.58 | 401,875 | -0.87(-2.60%) |
Oct 10, 2016 | 33.14 | 33.52 | 32.57 | 33.45 | 409,852 | +0.47(+1.43%) |
Oct 07, 2016 | 33.85 | 33.99 | 32.97 | 32.98 | 453,466 | -0.20(-0.60%) |
Oct 06, 2016 | 34.01 | 34.15 | 33.16 | 33.18 | 254,273 | -0.93(-2.73%) |
Oct 05, 2016 | 34.21 | 34.33 | 33.91 | 34.11 | 278,473 | -0.10(-0.29%) |
Oct 04, 2016 | 34.68 | 34.81 | 33.95 | 34.21 | 354,163 | -0.54(-1.55%) |
Oct 03, 2016 | 34.00 | 34.81 | 34.00 | 34.75 | 394,981 | +0.30(+0.87%) |
Sep 30, 2016 | 35.75 | 35.75 | 34.17 | 34.45 | 742,414 | -1.35(-3.77%) |
Sep 29, 2016 | 35.90 | 36.30 | 35.62 | 35.80 | 361,281 | -0.10(-0.28%) |
Sep 28, 2016 | 35.65 | 35.99 | 35.28 | 35.90 | 512,699 | +0.37(+1.04%) |
Sep 27, 2016 | 34.91 | 35.66 | 34.91 | 35.53 | 259,310 | +0.62(+1.78%) |
Sep 26, 2016 | 34.85 | 35.14 | 34.70 | 34.91 | 234,920 | -0.12(-0.34%) |
Sep 23, 2016 | 35.44 | 35.64 | 34.86 | 35.03 | 430,961 | -0.66(-1.85%) |
Sep 22, 2016 | 34.80 | 35.77 | 34.80 | 35.69 | 449,310 | +0.79(+2.26%) |
Sep 21, 2016 | 33.77 | 34.98 | 33.77 | 34.90 | 421,764 | +1.20(+3.56%) |
Sep 20, 2016 | 33.87 | 34.08 | 33.26 | 33.70 | 320,422 | -0.20(-0.59%) |
Sep 19, 2016 | 33.68 | 34.24 | 33.66 | 33.90 | 559,523 | +0.37(+1.10%) |
Sep 16, 2016 | 32.99 | 33.69 | 32.84 | 33.53 | 526,102 | +0.45(+1.36%) |
Sep 15, 2016 | 33.00 | 33.36 | 32.55 | 33.08 | 327,766 | +0.16(+0.49%) |
Sep 14, 2016 | 33.17 | 33.47 | 32.73 | 32.92 | 302,368 | -0.11(-0.33%) |
Sep 13, 2016 | 33.20 | 33.36 | 32.64 | 33.03 | 527,750 | -0.37(-1.11%) |
Sep 12, 2016 | 33.13 | 33.63 | 32.93 | 33.40 | 529,557 | +0.19(+0.57%) |
Sep 09, 2016 | 33.96 | 33.96 | 33.17 | 33.21 | 624,710 | -1.07(-3.12%) |
Sep 08, 2016 | 34.81 | 34.81 | 34.26 | 34.28 | 313,839 | -0.55(-1.58%) |
Sep 07, 2016 | 34.81 | 34.90 | 34.51 | 34.83 | 285,765 | +0.02(+0.07%) |
Sep 06, 2016 | 34.66 | 34.95 | 34.11 | 34.80 | 743,672 | +0.20(+0.59%) |
Sep 02, 2016 | 34.20 | 34.60 | 34.60 | 34.60 | 321,600 | +0.55(+1.62%) |
Sep 01, 2016 | 33.73 | 34.06 | 32.96 | 34.05 | 463,473 | +0.22(+0.65%) |
Aug 31, 2016 | 34.05 | 34.38 | 33.53 | 33.83 | 404,592 | -0.40(-1.17%) |
Aug 30, 2016 | 34.46 | 34.75 | 34.08 | 34.23 | 273,371 | -0.20(-0.58%) |
Aug 29, 2016 | 34.12 | 34.70 | 34.12 | 34.43 | 285,840 | +0.30(+0.88%) |
Aug 26, 2016 | 33.85 | 34.62 | 33.85 | 34.13 | 322,801 | +0.23(+0.68%) |
Aug 25, 2016 | 33.75 | 34.08 | 33.64 | 33.90 | 584,050 | -0.02(-0.06%) |
Aug 24, 2016 | 34.72 | 34.92 | 33.69 | 33.92 | 416,765 | -0.88(-2.53%) |
Aug 23, 2016 | 35.10 | 35.59 | 34.77 | 34.80 | 962,999 | -0.07(-0.20%) |
Aug 22, 2016 | 34.53 | 35.11 | 34.27 | 34.87 | 579,739 | +0.21(+0.61%) |
Aug 19, 2016 | 33.87 | 34.77 | 33.57 | 34.66 | 601,724 | +0.82(+2.42%) |
Aug 18, 2016 | 34.09 | 34.27 | 33.76 | 33.84 | 390,589 | -0.23(-0.68%) |
Aug 17, 2016 | 34.20 | 34.29 | 33.02 | 34.07 | 986,367 | +0.01(+0.03%) |
Aug 16, 2016 | 35.52 | 35.95 | 33.90 | 34.06 | 952,319 | -1.36(-3.84%) |
Aug 15, 2016 | 35.00 | 35.75 | 35.00 | 35.42 | 368,806 | +0.41(+1.17%) |
Aug 12, 2016 | 35.15 | 35.38 | 34.60 | 35.01 | 825,383 | -0.22(-0.62%) |
Aug 11, 2016 | 35.49 | 35.73 | 35.12 | 35.23 | 492,303 | -0.09(-0.25%) |
Aug 10, 2016 | 36.14 | 36.62 | 35.31 | 35.32 | 691,098 | -0.82(-2.27%) |
Aug 09, 2016 | 37.00 | 37.00 | 36.10 | 36.14 | 655,259 | -1.00(-2.69%) |
Aug 08, 2016 | 37.24 | 37.57 | 36.61 | 37.14 | 777,650 | -0.03(-0.08%) |
Aug 05, 2016 | 37.80 | 38.01 | 36.35 | 37.17 | 3,612,894 | -2.18(-5.54%) |
Aug 04, 2016 | 39.05 | 39.63 | 38.72 | 39.35 | 1,669,844 | +0.29(+0.74%) |
Aug 03, 2016 | 39.30 | 39.36 | 38.84 | 39.06 | 777,776 | -0.30(-0.76%) |
Aug 02, 2016 | 39.95 | 39.95 | 38.88 | 39.36 | 723,997 | -0.58(-1.45%) |
Aug 01, 2016 | 39.45 | 39.99 | 39.30 | 39.94 | 601,652 | +0.53(+1.34%) |
Jul 29, 2016 | 39.18 | 39.72 | 38.93 | 39.41 | 649,502 | +0.19(+0.48%) |
Jul 28, 2016 | 38.93 | 39.57 | 38.93 | 39.22 | 714,945 | +0.37(+0.95%) |
Jul 27, 2016 | 38.73 | 39.20 | 38.57 | 38.85 | 392,256 | +0.09(+0.23%) |
Jul 26, 2016 | 38.11 | 38.95 | 38.11 | 38.76 | 294,684 | +0.59(+1.55%) |
Jul 25, 2016 | 38.38 | 38.50 | 37.92 | 38.17 | 205,702 | -0.41(-1.06%) |
Jul 22, 2016 | 38.01 | 38.65 | 37.94 | 38.58 | 525,959 | +0.47(+1.23%) |
Jul 21, 2016 | 38.60 | 39.11 | 37.89 | 38.11 | 967,911 | -0.36(-0.94%) |
Jul 20, 2016 | 37.91 | 38.60 | 37.63 | 38.47 | 515,845 | +0.61(+1.61%) |
Jul 19, 2016 | 37.74 | 38.25 | 37.69 | 37.86 | 480,693 | -0.09(-0.24%) |
Jul 18, 2016 | 37.68 | 38.02 | 37.55 | 37.95 | 448,386 | +0.31(+0.82%) |
Jul 15, 2016 | 37.33 | 37.74 | 36.68 | 37.64 | 475,133 | +0.22(+0.59%) |
Jul 14, 2016 | 37.44 | 37.72 | 36.93 | 37.42 | 766,990 | +0.61(+1.66%) |
Jul 13, 2016 | 37.41 | 37.67 | 36.69 | 36.81 | 373,129 | -0.49(-1.31%) |
Jul 12, 2016 | 37.26 | 37.80 | 37.25 | 37.30 | 563,344 | +0.17(+0.46%) |
Jul 11, 2016 | 36.79 | 37.50 | 36.69 | 37.13 | 405,164 | +0.27(+0.73%) |
Jul 08, 2016 | 36.64 | 36.90 | 36.25 | 36.86 | 523,753 | +0.61(+1.68%) |
Jul 07, 2016 | 36.01 | 36.52 | 35.66 | 36.25 | 637,235 | +0.56(+1.57%) |
Jul 05, 2016 | 36.12 | 36.23 | 35.30 | 35.69 | 887,022 | -0.49(-1.35%) |
Jul 01, 2016 | 36.65 | 36.18 | 36.18 | 36.18 | 773,100 | -0.47(-1.28%) |
Jun 30, 2016 | 35.22 | 36.65 | 35.22 | 36.65 | 1,151,679 | +1.29(+3.65%) |
Jun 29, 2016 | 34.32 | 35.57 | 34.16 | 35.36 | 887,997 | +1.26(+3.70%) |
Jun 28, 2016 | 33.50 | 34.44 | 33.35 | 34.10 | 766,311 | +1.09(+3.30%) |
Jun 27, 2016 | 34.30 | 34.45 | 32.85 | 33.01 | 642,534 | -1.51(-4.37%) |
Jun 24, 2016 | 34.20 | 34.97 | 34.00 | 34.52 | 1,458,542 | -0.98(-2.76%) |
Jun 23, 2016 | 35.01 | 35.65 | 34.81 | 35.50 | 661,420 | +0.77(+2.22%) |
Jun 22, 2016 | 34.89 | 35.43 | 34.22 | 34.73 | 645,126 | -0.20(-0.57%) |
Jun 21, 2016 | 34.92 | 35.49 | 34.61 | 34.93 | 861,449 | -0.11(-0.31%) |
Jun 20, 2016 | 34.50 | 35.20 | 34.41 | 35.04 | 1,298,420 | +0.88(+2.58%) |
Jun 17, 2016 | 33.28 | 34.75 | 33.18 | 34.16 | 1,648,919 | +0.88(+2.64%) |
Jun 16, 2016 | 32.65 | 33.47 | 32.65 | 33.28 | 1,359,464 | +0.36(+1.09%) |
Jun 15, 2016 | 32.81 | 33.12 | 32.57 | 32.92 | 913,030 | +0.09(+0.27%) |
Jun 14, 2016 | 32.46 | 33.11 | 32.21 | 32.83 | 763,445 | +0.21(+0.64%) |
Jun 13, 2016 | 33.00 | 33.19 | 32.11 | 32.62 | 1,253,870 | +0.16(+0.49%) |
Jun 10, 2016 | 32.15 | 32.86 | 32.15 | 32.46 | 808,014 | -0.22(-0.67%) |
Jun 09, 2016 | 32.64 | 32.86 | 32.19 | 32.68 | 415,694 | -0.16(-0.49%) |
Jun 08, 2016 | 32.19 | 33.03 | 32.00 | 32.84 | 651,150 | +0.44(+1.36%) |
Jun 07, 2016 | 33.40 | 33.72 | 32.21 | 32.40 | 3,205,122 | +1.62(+5.26%) |
Jun 06, 2016 | 29.88 | 31.04 | 29.86 | 30.78 | 1,194,020 | +1.04(+3.50%) |
Jun 03, 2016 | 29.39 | 29.87 | 28.82 | 29.74 | 343,970 | +0.09(+0.30%) |
Jun 02, 2016 | 28.95 | 29.70 | 28.77 | 29.65 | 453,811 | +0.74(+2.56%) |