Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.48 | 38.53 | 38.43 | 38.46 | 72,211 | -0.08(-0.22%) |
Apr 27, 2017 | 38.62 | 38.68 | 38.51 | 38.54 | 36,187 | +0.09(+0.24%) |
Apr 26, 2017 | 38.50 | 38.63 | 38.45 | 38.45 | 29,818 | -0.18(-0.45%) |
Apr 25, 2017 | 38.65 | 38.67 | 38.57 | 38.63 | 32,019 | +0.06(+0.15%) |
Apr 24, 2017 | 38.48 | 38.63 | 38.48 | 38.57 | 30,457 | +0.44(+1.16%) |
Apr 21, 2017 | 38.11 | 38.13 | 38.02 | 38.13 | 43,933 | -0.01(-0.02%) |
Apr 20, 2017 | 38.09 | 38.20 | 38.09 | 38.13 | 106,780 | +0.11(+0.29%) |
Apr 19, 2017 | 38.15 | 38.17 | 37.98 | 38.03 | 23,736 | -0.21(-0.55%) |
Apr 18, 2017 | 38.12 | 38.23 | 38.11 | 38.23 | 64,162 | -0.09(-0.24%) |
Apr 17, 2017 | 38.15 | 38.33 | 38.15 | 38.33 | 39,410 | +0.22(+0.57%) |
Apr 13, 2017 | 38.35 | 38.35 | 38.08 | 38.11 | 1,151,032 | -0.19(-0.50%) |
Apr 12, 2017 | 38.23 | 38.30 | 38.18 | 38.30 | 43,509 | +0.07(+0.17%) |
Apr 11, 2017 | 38.14 | 38.23 | 38.00 | 38.23 | 24,735 | +0.11(+0.28%) |
Apr 10, 2017 | 38.11 | 38.20 | 38.08 | 38.13 | 88,192 | -0.02(-0.07%) |
Apr 07, 2017 | 38.21 | 38.26 | 38.13 | 38.15 | 53,607 | -0.07(-0.17%) |
Apr 06, 2017 | 38.22 | 38.26 | 38.14 | 38.22 | 38,023 | +0.10(+0.26%) |
Apr 05, 2017 | 38.26 | 38.32 | 38.09 | 38.12 | 35,428 | -0.03(-0.07%) |
Apr 04, 2017 | 37.98 | 38.18 | 37.97 | 38.14 | 95,870 | +0.08(+0.22%) |
Apr 03, 2017 | 38.08 | 38.08 | 37.84 | 38.06 | 48,949 | -0.07(-0.17%) |
Mar 31, 2017 | 38.08 | 38.18 | 38.01 | 38.13 | 29,536 | +0.07(+0.18%) |
Mar 30, 2017 | 38.10 | 38.18 | 38.04 | 38.06 | 39,064 | -0.14(-0.37%) |
Mar 29, 2017 | 38.18 | 38.21 | 38.03 | 38.20 | 77,863 | +0.00(+0.00%) |
Mar 28, 2017 | 38.12 | 38.21 | 38.03 | 38.20 | 42,544 | +0.13(+0.35%) |
Mar 27, 2017 | 38.05 | 38.11 | 37.93 | 38.07 | 26,257 | +0.08(+0.20%) |
Mar 24, 2017 | 37.98 | 38.05 | 37.91 | 37.99 | 68,327 | +0.12(+0.31%) |
Mar 23, 2017 | 37.79 | 37.97 | 37.77 | 37.87 | 51,140 | +0.02(+0.04%) |
Mar 22, 2017 | 37.74 | 37.90 | 37.67 | 37.86 | 41,671 | +0.16(+0.42%) |
Mar 21, 2017 | 37.95 | 38.04 | 37.68 | 37.70 | 69,376 | -0.10(-0.26%) |
Mar 20, 2017 | 37.96 | 37.96 | 37.74 | 37.80 | 55,571 | -0.08(-0.20%) |
Mar 17, 2017 | 37.92 | 37.95 | 37.81 | 37.87 | 65,271 | +0.14(+0.37%) |
Mar 16, 2017 | 37.79 | 37.84 | 37.73 | 37.73 | 101,209 | +0.02(+0.04%) |
Mar 15, 2017 | 37.38 | 37.76 | 37.28 | 37.72 | 184,328 | +0.56(+1.50%) |
Mar 14, 2017 | 37.28 | 37.29 | 37.16 | 37.16 | 111,395 | -0.32(-0.84%) |
Mar 13, 2017 | 37.47 | 37.48 | 37.40 | 37.48 | 84,103 | +0.12(+0.31%) |
Mar 10, 2017 | 37.32 | 37.38 | 37.23 | 37.36 | 71,490 | +0.17(+0.45%) |
Mar 09, 2017 | 37.18 | 37.26 | 37.07 | 37.19 | 132,020 | +0.07(+0.18%) |
Mar 08, 2017 | 37.40 | 37.40 | 37.12 | 37.13 | 275,462 | -0.34(-0.91%) |
Mar 07, 2017 | 37.46 | 37.55 | 37.45 | 37.47 | 84,824 | -0.06(-0.16%) |
Mar 06, 2017 | 37.50 | 37.55 | 37.41 | 37.53 | 40,163 | -0.04(-0.11%) |
Mar 03, 2017 | 37.51 | 37.57 | 37.38 | 37.57 | 30,622 | +0.12(+0.31%) |
Mar 02, 2017 | 37.43 | 37.55 | 37.43 | 37.45 | 55,973 | -0.17(-0.46%) |
Mar 01, 2017 | 37.64 | 37.72 | 37.52 | 37.62 | 36,480 | +0.15(+0.40%) |
Feb 28, 2017 | 37.50 | 37.58 | 37.43 | 37.48 | 102,352 | -0.07(-0.20%) |
Feb 27, 2017 | 37.50 | 37.60 | 37.50 | 37.55 | 62,686 | +0.01(+0.02%) |
Feb 24, 2017 | 37.45 | 37.56 | 37.45 | 37.54 | 17,195 | +0.06(+0.16%) |
Feb 23, 2017 | 37.62 | 37.62 | 37.44 | 37.48 | 55,463 | -0.01(-0.02%) |
Feb 22, 2017 | 37.41 | 37.50 | 37.38 | 37.49 | 79,241 | +0.02(+0.07%) |
Feb 21, 2017 | 37.29 | 37.48 | 37.22 | 37.47 | 49,755 | +0.25(+0.67%) |
Feb 17, 2017 | 37.22 | 37.22 | 37.22 | 0 | -0.01(-0.02%) | |
Feb 16, 2017 | 37.15 | 37.23 | 37.12 | 37.23 | 56,049 | +0.07(+0.20%) |
Feb 15, 2017 | 37.02 | 37.15 | 36.92 | 37.15 | 39,752 | +0.02(+0.07%) |
Feb 14, 2017 | 37.13 | 37.16 | 36.95 | 37.13 | 80,653 | -0.07(-0.20%) |
Feb 13, 2017 | 37.18 | 37.24 | 37.13 | 37.20 | 17,148 | +0.09(+0.25%) |
Feb 10, 2017 | 37.03 | 37.15 | 37.02 | 37.11 | 42,341 | +0.12(+0.34%) |
Feb 09, 2017 | 36.87 | 37.03 | 36.96 | 36.98 | 53,375 | +0.12(+0.32%) |
Feb 08, 2017 | 36.71 | 36.88 | 36.70 | 36.87 | 79,048 | +0.23(+0.64%) |
Feb 07, 2017 | 36.60 | 36.66 | 36.59 | 36.63 | 175,546 | +0.02(+0.05%) |
Feb 06, 2017 | 36.75 | 36.75 | 36.55 | 36.62 | 69,734 | -0.25(-0.68%) |
Feb 03, 2017 | 36.78 | 36.93 | 36.77 | 36.87 | 38,338 | +0.10(+0.27%) |
Feb 02, 2017 | 36.69 | 36.77 | 36.64 | 36.77 | 61,793 | +0.03(+0.09%) |
Feb 01, 2017 | 36.88 | 36.89 | 36.62 | 36.73 | 49,513 | -0.09(-0.25%) |
Jan 31, 2017 | 36.73 | 36.84 | 36.70 | 36.83 | 118,457 | +0.13(+0.36%) |
Jan 30, 2017 | 36.71 | 36.73 | 36.60 | 36.69 | 60,290 | -0.22(-0.59%) |
Jan 27, 2017 | 37.00 | 37.03 | 36.83 | 36.91 | 146,274 | -0.07(-0.18%) |
Jan 26, 2017 | 37.01 | 37.03 | 36.91 | 36.98 | 52,979 | -0.03(-0.09%) |
Jan 25, 2017 | 37.09 | 37.09 | 36.88 | 37.01 | 84,625 | -0.04(-0.11%) |
Jan 24, 2017 | 36.88 | 37.05 | 36.81 | 37.05 | 105,296 | +0.03(+0.09%) |
Jan 23, 2017 | 36.92 | 37.02 | 36.86 | 37.02 | 41,353 | +0.08(+0.23%) |
Jan 20, 2017 | 36.91 | 36.95 | 36.78 | 36.93 | 382,563 | +0.18(+0.50%) |
Jan 19, 2017 | 36.75 | 36.81 | 36.63 | 36.75 | 43,629 | +0.02(+0.05%) |
Jan 18, 2017 | 36.82 | 36.87 | 36.67 | 36.73 | 74,766 | -0.20(-0.54%) |
Jan 17, 2017 | 37.08 | 37.08 | 36.83 | 36.93 | 42,364 | +0.02(+0.07%) |
Jan 13, 2017 | 36.91 | 36.91 | 36.91 | 0 | +0.12(+0.34%) | |
Jan 12, 2017 | 36.68 | 36.78 | 36.61 | 36.78 | 64,458 | +0.12(+0.32%) |
Jan 11, 2017 | 36.36 | 36.67 | 36.36 | 36.67 | 96,118 | +0.25(+0.69%) |
Jan 10, 2017 | 36.39 | 36.53 | 36.35 | 36.42 | 476,667 | -0.10(-0.27%) |
Jan 09, 2017 | 36.61 | 36.61 | 36.49 | 36.52 | 47,716 | -0.17(-0.45%) |
Jan 06, 2017 | 36.61 | 36.72 | 36.60 | 36.68 | 73,939 | -0.04(-0.11%) |
Jan 05, 2017 | 36.53 | 36.74 | 36.53 | 36.73 | 39,596 | +0.27(+0.75%) |
Jan 04, 2017 | 36.34 | 36.45 | 36.31 | 36.45 | 75,276 | +0.32(+0.87%) |
Jan 03, 2017 | 36.21 | 36.22 | 36.04 | 36.14 | 34,253 | +0.13(+0.37%) |
Dec 30, 2016 | 36.00 | 36.00 | 36.00 | 0 | -0.09(-0.25%) | |
Dec 29, 2016 | 36.01 | 36.14 | 36.01 | 36.09 | 84,975 | +0.23(+0.65%) |
Dec 28, 2016 | 36.04 | 36.07 | 35.85 | 35.86 | 92,213 | -0.21(-0.58%) |
Dec 27, 2016 | 36.09 | 36.14 | 36.05 | 36.07 | 107,961 | +0.02(+0.07%) |
Dec 23, 2016 | 36.04 | 36.04 | 36.04 | 0 | +0.02(+0.05%) | |
Dec 22, 2016 | 35.89 | 36.04 | 35.89 | 36.03 | 75,212 | +0.02(+0.06%) |
Dec 21, 2016 | 35.97 | 36.10 | 35.97 | 36.01 | 119,367 | -0.01(-0.02%) |
Dec 20, 2016 | 36.01 | 36.11 | 35.99 | 36.01 | 48,076 | +0.13(+0.37%) |
Dec 19, 2016 | 35.84 | 35.97 | 35.83 | 35.88 | 128,139 | +0.14(+0.40%) |
Dec 16, 2016 | 35.71 | 35.83 | 35.69 | 35.74 | 35,311 | +0.05(+0.13%) |
Dec 15, 2016 | 35.52 | 35.74 | 35.50 | 35.69 | 66,705 | +0.13(+0.37%) |
Dec 14, 2016 | 36.18 | 36.18 | 35.55 | 35.56 | 70,815 | -0.61(-1.69%) |
Dec 13, 2016 | 36.02 | 36.20 | 36.02 | 36.17 | 74,144 | +0.39(+1.08%) |
Dec 12, 2016 | 35.71 | 35.80 | 35.68 | 35.78 | 131,195 | +0.09(+0.25%) |
Dec 09, 2016 | 35.61 | 35.70 | 35.59 | 35.69 | 44,901 | +0.12(+0.35%) |
Dec 08, 2016 | 35.45 | 35.59 | 35.41 | 35.57 | 105,674 | -0.01(-0.02%) |
Dec 07, 2016 | 35.17 | 35.60 | 35.16 | 35.58 | 61,690 | +0.47(+1.34%) |
Dec 06, 2016 | 35.05 | 35.14 | 34.94 | 35.11 | 70,796 | +0.16(+0.47%) |
Dec 05, 2016 | 34.90 | 34.98 | 34.84 | 34.94 | 116,361 | +0.11(+0.31%) |
Dec 02, 2016 | 34.92 | 35.03 | 34.77 | 34.84 | 55,710 | -0.02(-0.05%) |
Dec 01, 2016 | 34.96 | 34.96 | 34.79 | 34.85 | 47,653 | -0.30(-0.87%) |
Nov 30, 2016 | 35.39 | 35.42 | 35.15 | 35.16 | 131,661 | -0.16(-0.47%) |
Nov 29, 2016 | 35.21 | 35.41 | 35.21 | 35.32 | 97,724 | +0.12(+0.35%) |
Nov 28, 2016 | 35.24 | 35.30 | 35.19 | 35.20 | 41,610 | +0.02(+0.07%) |
Nov 25, 2016 | 35.10 | 35.17 | 35.10 | 35.17 | 24,691 | +0.16(+0.47%) |
Nov 23, 2016 | 35.01 | 35.01 | 35.01 | 0 | -0.10(-0.28%) | |
Nov 22, 2016 | 35.03 | 35.13 | 34.97 | 35.11 | 157,389 | +0.23(+0.66%) |
Nov 21, 2016 | 34.77 | 34.88 | 34.76 | 34.88 | 101,458 | +0.34(+0.98%) |
Nov 18, 2016 | 34.62 | 34.62 | 34.49 | 34.54 | 57,654 | -0.16(-0.47%) |
Nov 17, 2016 | 34.63 | 34.80 | 34.63 | 34.70 | 238,883 | +0.22(+0.64%) |
Nov 16, 2016 | 34.49 | 34.50 | 34.39 | 34.48 | 98,519 | -0.09(-0.26%) |
Nov 15, 2016 | 34.34 | 34.57 | 34.34 | 34.57 | 37,180 | +0.33(+0.96%) |
Nov 14, 2016 | 34.18 | 34.30 | 34.15 | 34.24 | 16,354 | -0.24(-0.69%) |
Nov 11, 2016 | 34.61 | 34.61 | 34.38 | 34.48 | 27,026 | -0.27(-0.78%) |
Nov 10, 2016 | 35.21 | 35.21 | 34.58 | 34.75 | 69,600 | -0.65(-1.84%) |
Nov 09, 2016 | 35.27 | 35.55 | 35.22 | 35.41 | 22,249 | -0.30(-0.85%) |
Nov 08, 2016 | 35.56 | 35.80 | 35.52 | 35.71 | 43,932 | +0.14(+0.39%) |
Nov 07, 2016 | 35.35 | 35.57 | 35.29 | 35.57 | 90,674 | +0.53(+1.50%) |
Nov 04, 2016 | 35.17 | 35.22 | 35.04 | 35.04 | 24,244 | -0.17(-0.49%) |
Nov 03, 2016 | 35.28 | 35.35 | 35.19 | 35.22 | 23,424 | -0.05(-0.14%) |
Nov 02, 2016 | 35.44 | 35.44 | 35.22 | 35.27 | 70,014 | -0.32(-0.89%) |
Nov 01, 2016 | 35.95 | 35.95 | 35.50 | 35.58 | 38,440 | -0.33(-0.91%) |
Oct 31, 2016 | 35.79 | 35.95 | 35.79 | 35.91 | 25,077 | +0.12(+0.35%) |
Oct 28, 2016 | 35.84 | 35.94 | 35.69 | 35.78 | 55,171 | -0.02(-0.07%) |
Oct 27, 2016 | 35.89 | 35.89 | 35.73 | 35.81 | 30,244 | -0.06(-0.16%) |
Oct 26, 2016 | 35.86 | 35.98 | 35.85 | 35.87 | 31,889 | -0.21(-0.57%) |
Oct 25, 2016 | 35.91 | 36.10 | 35.91 | 36.07 | 50,849 | +0.05(+0.14%) |
Oct 24, 2016 | 36.15 | 36.15 | 35.97 | 36.02 | 109,533 | +0.02(+0.05%) |
Oct 21, 2016 | 35.95 | 36.06 | 35.95 | 36.01 | 65,984 | -0.23(-0.64%) |
Oct 20, 2016 | 36.31 | 36.37 | 36.19 | 36.24 | 61,802 | -0.22(-0.61%) |
Oct 19, 2016 | 36.37 | 36.49 | 36.31 | 36.46 | 33,606 | +0.13(+0.36%) |
Oct 18, 2016 | 36.37 | 36.39 | 36.24 | 36.33 | 56,335 | +0.28(+0.78%) |
Oct 17, 2016 | 36.08 | 36.10 | 36.04 | 36.05 | 13,707 | -0.08(-0.23%) |
Oct 14, 2016 | 36.25 | 36.37 | 36.10 | 36.13 | 43,732 | +0.07(+0.21%) |
Oct 13, 2016 | 35.71 | 36.14 | 35.71 | 36.06 | 28,461 | +0.10(+0.28%) |
Oct 12, 2016 | 35.88 | 36.01 | 35.83 | 35.96 | 15,250 | +0.10(+0.28%) |
Oct 11, 2016 | 36.08 | 36.08 | 35.81 | 35.86 | 30,846 | -0.36(-1.00%) |
Oct 10, 2016 | 36.11 | 36.27 | 36.11 | 36.22 | 8,203 | +0.13(+0.37%) |
Oct 07, 2016 | 36.29 | 36.29 | 35.90 | 36.09 | 45,371 | -0.22(-0.61%) |
Oct 06, 2016 | 36.29 | 36.38 | 36.23 | 36.31 | 30,604 | -0.22(-0.61%) |
Oct 05, 2016 | 36.62 | 36.65 | 36.47 | 36.53 | 136,191 | -0.07(-0.20%) |
Oct 04, 2016 | 36.98 | 36.98 | 36.57 | 36.61 | 18,488 | -0.43(-1.16%) |
Oct 03, 2016 | 37.01 | 37.05 | 36.90 | 37.04 | 44,710 | -0.16(-0.44%) |
Sep 30, 2016 | 37.22 | 37.27 | 37.18 | 37.20 | 36,144 | +0.06(+0.16%) |
Sep 29, 2016 | 37.34 | 37.40 | 36.98 | 37.14 | 51,561 | -0.29(-0.77%) |
Sep 28, 2016 | 37.34 | 37.43 | 37.08 | 37.43 | 88,812 | +0.21(+0.55%) |
Sep 27, 2016 | 37.12 | 37.29 | 37.09 | 37.23 | 18,259 | +0.12(+0.33%) |
Sep 26, 2016 | 37.12 | 37.18 | 37.09 | 37.10 | 39,075 | -0.30(-0.79%) |
Sep 23, 2016 | 37.39 | 37.46 | 37.37 | 37.40 | 35,000 | -0.17(-0.46%) |
Sep 22, 2016 | 37.61 | 37.68 | 37.51 | 37.57 | 54,255 | +0.32(+0.86%) |
Sep 21, 2016 | 36.84 | 37.25 | 36.77 | 37.25 | 56,554 | +0.63(+1.71%) |
Sep 20, 2016 | 36.81 | 36.83 | 36.62 | 36.62 | 30,540 | +0.03(+0.09%) |
Sep 19, 2016 | 36.65 | 36.71 | 36.53 | 36.59 | 49,481 | +0.15(+0.41%) |
Sep 16, 2016 | 36.30 | 36.44 | 36.24 | 36.44 | 29,600 | -0.14(-0.38%) |
Sep 15, 2016 | 36.26 | 36.60 | 36.26 | 36.58 | 16,675 | +0.28(+0.77%) |
Sep 14, 2016 | 36.31 | 36.48 | 36.26 | 36.30 | 23,194 | +0.07(+0.18%) |
Sep 13, 2016 | 36.60 | 36.60 | 36.24 | 36.24 | 12,368 | -0.74(-1.99%) |
Sep 12, 2016 | 36.39 | 37.04 | 36.39 | 36.97 | 28,723 | +0.38(+1.03%) |
Sep 09, 2016 | 37.23 | 37.23 | 36.60 | 36.60 | 79,123 | -1.07(-2.85%) |
Sep 08, 2016 | 37.59 | 37.70 | 37.59 | 37.67 | 43,904 | +0.05(+0.13%) |
Sep 07, 2016 | 37.65 | 37.65 | 37.55 | 37.62 | 17,797 | +0.07(+0.17%) |
Sep 06, 2016 | 37.31 | 37.61 | 37.31 | 37.56 | 115,673 | +0.38(+1.01%) |
Sep 02, 2016 | 37.12 | 37.18 | 37.18 | 37.18 | 30,799 | +0.39(+1.07%) |
Sep 01, 2016 | 36.75 | 36.81 | 36.63 | 36.79 | 37,444 | +0.14(+0.38%) |
Aug 31, 2016 | 36.68 | 36.69 | 36.49 | 36.65 | 32,123 | -0.09(-0.24%) |
Aug 30, 2016 | 36.93 | 36.96 | 36.68 | 36.74 | 43,922 | -0.21(-0.58%) |
Aug 29, 2016 | 36.85 | 36.97 | 36.84 | 36.95 | 26,235 | +0.13(+0.36%) |
Aug 26, 2016 | 37.28 | 37.42 | 36.75 | 36.82 | 37,241 | -0.34(-0.90%) |
Aug 25, 2016 | 37.11 | 37.24 | 37.11 | 37.15 | 38,408 | +0.02(+0.04%) |
Aug 24, 2016 | 37.24 | 37.25 | 37.14 | 37.14 | 16,240 | -0.12(-0.33%) |
Aug 23, 2016 | 37.40 | 37.42 | 37.25 | 37.26 | 70,445 | +0.11(+0.29%) |
Aug 22, 2016 | 37.05 | 37.17 | 36.99 | 37.15 | 35,129 | +0.04(+0.11%) |
Aug 19, 2016 | 37.12 | 37.15 | 37.01 | 37.11 | 15,130 | -0.31(-0.83%) |
Aug 18, 2016 | 37.26 | 37.43 | 37.26 | 37.42 | 44,903 | +0.11(+0.31%) |
Aug 17, 2016 | 37.09 | 37.31 | 36.87 | 37.31 | 14,957 | +0.02(+0.07%) |
Aug 16, 2016 | 37.40 | 37.44 | 37.29 | 37.29 | 29,431 | -0.25(-0.68%) |
Aug 15, 2016 | 37.67 | 37.68 | 37.54 | 37.54 | 50,492 | +0.02(+0.05%) |
Aug 12, 2016 | 37.59 | 37.59 | 37.48 | 37.52 | 18,303 | -0.09(-0.25%) |
Aug 11, 2016 | 37.49 | 37.62 | 37.46 | 37.61 | 56,925 | +0.25(+0.66%) |
Aug 10, 2016 | 37.47 | 37.47 | 37.32 | 37.37 | 35,031 | +0.06(+0.15%) |
Aug 09, 2016 | 37.24 | 37.39 | 37.24 | 37.31 | 28,638 | +0.09(+0.24%) |
Aug 08, 2016 | 37.20 | 37.25 | 37.17 | 37.22 | 27,447 | -0.05(-0.13%) |
Aug 05, 2016 | 37.24 | 37.28 | 37.17 | 37.27 | 34,626 | +0.02(+0.07%) |
Aug 04, 2016 | 37.19 | 37.30 | 37.16 | 37.24 | 107,024 | -0.02(-0.07%) |
Aug 03, 2016 | 37.14 | 37.27 | 37.12 | 37.27 | 42,929 | +0.02(+0.04%) |
Aug 02, 2016 | 37.44 | 37.47 | 37.15 | 37.25 | 29,699 | -0.20(-0.52%) |
Aug 01, 2016 | 37.56 | 37.64 | 37.45 | 37.45 | 27,625 | -0.22(-0.59%) |
Jul 29, 2016 | 37.49 | 37.70 | 37.42 | 37.67 | 65,132 | +0.30(+0.80%) |
Jul 28, 2016 | 37.29 | 37.37 | 37.21 | 37.37 | 32,601 | +0.10(+0.27%) |
Jul 27, 2016 | 37.37 | 37.38 | 37.14 | 37.27 | 41,781 | -0.13(-0.34%) |
Jul 26, 2016 | 37.56 | 37.57 | 37.38 | 37.40 | 33,091 | -0.01(-0.03%) |
Jul 25, 2016 | 37.46 | 37.46 | 37.36 | 37.41 | 29,180 | -0.09(-0.23%) |
Jul 22, 2016 | 37.42 | 37.51 | 37.42 | 37.49 | 29,187 | +0.26(+0.69%) |
Jul 21, 2016 | 37.31 | 37.39 | 37.19 | 37.24 | 409,179 | -0.23(-0.61%) |
Jul 20, 2016 | 37.44 | 37.48 | 37.32 | 37.47 | 72,935 | +0.22(+0.59%) |
Jul 19, 2016 | 37.24 | 37.27 | 37.17 | 37.24 | 64,082 | -0.20(-0.55%) |
Jul 18, 2016 | 37.33 | 37.47 | 37.29 | 37.45 | 64,767 | +0.08(+0.22%) |
Jul 15, 2016 | 37.45 | 37.45 | 37.25 | 37.37 | 25,856 | -0.11(-0.31%) |
Jul 14, 2016 | 37.46 | 37.52 | 37.41 | 37.48 | 42,373 | +0.18(+0.49%) |
Jul 13, 2016 | 37.20 | 37.33 | 37.18 | 37.30 | 79,446 | +0.05(+0.13%) |
Jul 12, 2016 | 37.31 | 37.38 | 37.22 | 37.25 | 87,228 | +0.11(+0.30%) |
Jul 11, 2016 | 37.15 | 37.24 | 37.07 | 37.14 | 48,589 | +0.16(+0.42%) |
Jul 08, 2016 | 36.73 | 37.01 | 36.57 | 36.98 | 50,814 | +0.41(+1.12%) |
Jul 07, 2016 | 36.90 | 36.90 | 36.46 | 36.57 | 47,916 | -0.25(-0.67%) |
Jul 06, 2016 | 36.63 | 36.82 | 36.36 | 36.82 | 30,492 | +0.12(+0.33%) |
Jul 05, 2016 | 36.79 | 36.86 | 36.65 | 36.70 | 59,470 | -0.21(-0.58%) |
Jul 01, 2016 | 36.93 | 36.91 | 36.91 | 36.91 | 62,453 | -0.01(-0.02%) |
Jun 30, 2016 | 36.48 | 36.92 | 36.42 | 36.92 | 70,169 | +0.58(+1.60%) |
Jun 29, 2016 | 36.19 | 36.39 | 36.17 | 36.34 | 91,057 | +0.65(+1.83%) |
Jun 28, 2016 | 35.68 | 35.71 | 35.47 | 35.68 | 100,034 | +0.61(+1.75%) |
Jun 27, 2016 | 35.03 | 35.08 | 34.77 | 35.07 | 41,229 | -0.10(-0.28%) |
Jun 24, 2016 | 35.30 | 35.73 | 35.12 | 35.17 | 82,001 | -1.73(-4.68%) |
Jun 23, 2016 | 36.72 | 36.91 | 36.58 | 36.89 | 48,787 | +0.57(+1.58%) |
Jun 22, 2016 | 36.43 | 36.51 | 36.30 | 36.32 | 16,202 | +0.01(+0.02%) |
Jun 21, 2016 | 36.22 | 36.48 | 36.10 | 36.31 | 84,732 | +0.12(+0.34%) |
Jun 20, 2016 | 36.41 | 36.41 | 36.19 | 36.19 | 91,874 | +0.46(+1.29%) |
Jun 17, 2016 | 35.61 | 35.77 | 35.51 | 35.73 | 65,231 | +0.11(+0.30%) |
Jun 16, 2016 | 35.17 | 35.64 | 35.07 | 35.62 | 33,077 | +0.15(+0.43%) |
Jun 15, 2016 | 35.61 | 35.65 | 35.47 | 35.47 | 22,905 | -0.01(-0.02%) |
Jun 14, 2016 | 35.51 | 35.58 | 35.34 | 35.48 | 34,978 | -0.18(-0.50%) |
Jun 13, 2016 | 35.75 | 35.92 | 35.63 | 35.66 | 42,193 | -0.23(-0.63%) |
Jun 10, 2016 | 36.12 | 36.18 | 35.87 | 35.88 | 28,501 | -0.66(-1.80%) |
Jun 09, 2016 | 36.45 | 36.58 | 36.42 | 36.54 | 37,711 | -0.12(-0.33%) |
Jun 08, 2016 | 36.69 | 36.73 | 36.61 | 36.66 | 40,689 | +0.15(+0.40%) |
Jun 07, 2016 | 36.43 | 36.58 | 36.43 | 36.52 | 60,363 | +0.21(+0.58%) |
Jun 06, 2016 | 36.26 | 36.35 | 36.21 | 36.31 | 56,572 | +0.24(+0.65%) |
Jun 03, 2016 | 35.97 | 36.11 | 35.84 | 36.07 | 42,771 | +0.36(+1.02%) |
Jun 02, 2016 | 35.54 | 35.71 | 35.51 | 35.71 | 42,235 | +0.00(+0.00%) |
Jun 01, 2016 | 35.56 | 35.71 | 35.54 | 35.71 | 281,651 | -0.02(-0.05%) |
May 31, 2016 | 35.84 | 35.89 | 35.67 | 35.72 | 29,046 | -0.02(-0.07%) |
May 27, 2016 | 35.71 | 35.75 | 35.75 | 35.75 | 37,372 | +0.04(+0.11%) |
May 26, 2016 | 35.75 | 35.75 | 35.64 | 35.71 | 80,733 | +0.12(+0.34%) |
May 25, 2016 | 35.49 | 35.64 | 35.46 | 35.58 | 69,159 | +0.19(+0.55%) |
May 24, 2016 | 35.26 | 35.41 | 35.26 | 35.39 | 45,261 | +0.34(+0.97%) |
May 23, 2016 | 35.15 | 35.22 | 35.05 | 35.05 | 62,624 | -0.16(-0.45%) |
May 20, 2016 | 35.23 | 35.28 | 35.19 | 35.21 | 54,748 | +0.21(+0.60%) |
May 19, 2016 | 34.92 | 35.07 | 34.82 | 35.00 | 66,152 | -0.21(-0.60%) |
May 18, 2016 | 35.32 | 35.62 | 35.08 | 35.21 | 25,048 | -0.25(-0.71%) |
May 17, 2016 | 35.67 | 35.75 | 35.39 | 35.46 | 49,538 | -0.23(-0.64%) |
May 16, 2016 | 35.57 | 35.75 | 35.57 | 35.69 | 45,551 | +0.26(+0.73%) |
May 13, 2016 | 35.64 | 35.67 | 35.40 | 35.43 | 40,005 | -0.36(-1.00%) |
May 12, 2016 | 35.95 | 35.95 | 35.73 | 35.79 | 11,006 | +0.08(+0.23%) |
May 11, 2016 | 35.75 | 35.82 | 35.67 | 35.71 | 113,486 | -0.16(-0.46%) |
May 10, 2016 | 35.72 | 35.91 | 35.72 | 35.87 | 69,353 | +0.38(+1.06%) |
May 09, 2016 | 35.60 | 35.60 | 35.45 | 35.49 | 44,063 | -0.07(-0.21%) |
May 06, 2016 | 35.45 | 35.58 | 35.35 | 35.57 | 41,064 | +0.14(+0.39%) |
May 05, 2016 | 35.58 | 35.60 | 35.41 | 35.43 | 53,088 | -0.07(-0.21%) |
May 04, 2016 | 35.49 | 35.57 | 35.44 | 35.50 | 29,312 | -0.18(-0.50%) |
May 03, 2016 | 35.85 | 35.85 | 35.61 | 35.68 | 42,439 | -0.39(-1.08%) |