Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.24 | 45.56 | 44.86 | 45.02 | 1,495,942 | -0.48(-1.06%) |
Apr 27, 2017 | 45.54 | 45.77 | 44.98 | 45.50 | 1,934,652 | +0.09(+0.19%) |
Apr 26, 2017 | 44.90 | 45.68 | 43.28 | 45.41 | 4,217,931 | -1.45(-3.10%) |
Apr 25, 2017 | 46.28 | 46.98 | 46.21 | 46.86 | 2,087,054 | +0.68(+1.48%) |
Apr 24, 2017 | 45.93 | 46.27 | 45.68 | 46.18 | 994,903 | +0.82(+1.80%) |
Apr 21, 2017 | 45.35 | 45.59 | 45.21 | 45.36 | 1,104,440 | -0.07(-0.16%) |
Apr 20, 2017 | 45.31 | 45.57 | 45.25 | 45.43 | 730,175 | +0.38(+0.84%) |
Apr 19, 2017 | 45.37 | 45.52 | 44.94 | 45.06 | 890,197 | -0.35(-0.78%) |
Apr 18, 2017 | 45.40 | 45.48 | 45.03 | 45.41 | 760,352 | +0.02(+0.05%) |
Apr 17, 2017 | 45.22 | 45.56 | 45.07 | 45.38 | 577,903 | +0.43(+0.96%) |
Apr 13, 2017 | 45.08 | 45.38 | 44.83 | 44.95 | 708,743 | -0.24(-0.53%) |
Apr 12, 2017 | 45.17 | 45.33 | 44.92 | 45.19 | 711,736 | -0.02(-0.05%) |
Apr 11, 2017 | 44.50 | 45.27 | 44.35 | 45.22 | 1,411,077 | +0.18(+0.41%) |
Apr 10, 2017 | 44.96 | 45.17 | 44.88 | 45.03 | 998,060 | +0.11(+0.25%) |
Apr 07, 2017 | 44.88 | 45.10 | 44.73 | 44.92 | 567,661 | +0.02(+0.04%) |
Apr 06, 2017 | 45.03 | 45.13 | 44.67 | 44.90 | 998,160 | -0.02(-0.05%) |
Apr 05, 2017 | 44.70 | 45.39 | 44.62 | 44.93 | 949,702 | +0.24(+0.54%) |
Apr 04, 2017 | 44.33 | 44.94 | 44.33 | 44.69 | 910,237 | -0.04(-0.09%) |
Apr 03, 2017 | 44.61 | 44.93 | 44.15 | 44.73 | 648,525 | +0.06(+0.13%) |
Mar 31, 2017 | 44.94 | 44.98 | 44.61 | 44.67 | 662,508 | -0.18(-0.39%) |
Mar 30, 2017 | 44.88 | 45.10 | 44.72 | 44.85 | 599,660 | -0.16(-0.36%) |
Mar 29, 2017 | 44.10 | 45.28 | 44.05 | 45.01 | 1,787,718 | +0.65(+1.46%) |
Mar 28, 2017 | 44.18 | 44.60 | 43.85 | 44.36 | 1,055,625 | +0.32(+0.73%) |
Mar 27, 2017 | 43.73 | 44.37 | 43.45 | 44.04 | 1,144,194 | +0.30(+0.68%) |
Mar 24, 2017 | 43.62 | 44.01 | 43.54 | 43.74 | 863,929 | +0.09(+0.20%) |
Mar 23, 2017 | 43.28 | 43.93 | 43.20 | 43.65 | 559,153 | +0.33(+0.76%) |
Mar 22, 2017 | 43.16 | 43.35 | 42.91 | 43.32 | 1,580,646 | -0.04(-0.09%) |
Mar 21, 2017 | 43.79 | 43.83 | 43.10 | 43.36 | 855,262 | -0.22(-0.51%) |
Mar 20, 2017 | 43.74 | 43.77 | 43.28 | 43.59 | 622,385 | -0.05(-0.11%) |
Mar 17, 2017 | 43.59 | 43.84 | 43.44 | 43.64 | 1,167,857 | +0.12(+0.28%) |
Mar 16, 2017 | 43.89 | 44.05 | 43.37 | 43.52 | 1,067,609 | -0.45(-1.02%) |
Mar 15, 2017 | 43.44 | 44.07 | 43.36 | 43.97 | 908,186 | +0.68(+1.57%) |
Mar 14, 2017 | 43.69 | 43.75 | 42.98 | 43.28 | 1,196,071 | -0.60(-1.37%) |
Mar 13, 2017 | 43.34 | 44.05 | 43.03 | 43.89 | 1,345,400 | +0.12(+0.27%) |
Mar 10, 2017 | 43.66 | 43.90 | 43.47 | 43.77 | 812,306 | +0.38(+0.87%) |
Mar 09, 2017 | 43.56 | 43.57 | 43.01 | 43.39 | 1,323,865 | -0.12(-0.28%) |
Mar 08, 2017 | 43.63 | 43.97 | 43.39 | 43.51 | 406,266 | -0.15(-0.35%) |
Mar 07, 2017 | 43.48 | 43.81 | 43.34 | 43.66 | 605,657 | -0.06(-0.13%) |
Mar 06, 2017 | 43.58 | 43.86 | 43.31 | 43.72 | 594,643 | -0.12(-0.27%) |
Mar 03, 2017 | 43.72 | 43.93 | 43.42 | 43.84 | 559,348 | +0.00(+0.00%) |
Mar 02, 2017 | 43.80 | 44.09 | 43.60 | 43.84 | 831,033 | -0.18(-0.40%) |
Mar 01, 2017 | 43.99 | 44.28 | 43.71 | 44.01 | 1,671,820 | +0.32(+0.73%) |
Feb 28, 2017 | 43.80 | 44.64 | 43.62 | 43.69 | 1,365,281 | -0.46(-1.05%) |
Feb 27, 2017 | 44.40 | 44.42 | 43.69 | 44.16 | 2,127,143 | -0.15(-0.34%) |
Feb 24, 2017 | 44.31 | 44.42 | 43.85 | 44.31 | 1,808,941 | -0.06(-0.14%) |
Feb 23, 2017 | 45.03 | 45.05 | 44.16 | 44.37 | 1,255,892 | -0.37(-0.82%) |
Feb 22, 2017 | 45.83 | 45.92 | 44.61 | 44.74 | 1,659,383 | -1.27(-2.76%) |
Feb 21, 2017 | 44.39 | 46.31 | 44.39 | 46.01 | 2,359,206 | +2.96(+6.86%) |
Feb 17, 2017 | 43.05 | 43.05 | 43.05 | 0 | +0.04(+0.09%) | |
Feb 16, 2017 | 43.91 | 44.11 | 42.71 | 43.01 | 1,305,172 | -0.89(-2.04%) |
Feb 15, 2017 | 43.53 | 43.96 | 43.46 | 43.91 | 1,842,569 | +0.35(+0.81%) |
Feb 14, 2017 | 43.17 | 43.89 | 42.46 | 43.56 | 2,355,220 | +0.58(+1.36%) |
Feb 13, 2017 | 42.05 | 43.37 | 41.37 | 42.97 | 3,475,070 | +1.90(+4.63%) |
Feb 10, 2017 | 40.89 | 41.20 | 40.78 | 41.07 | 1,202,915 | +0.45(+1.10%) |
Feb 09, 2017 | 40.45 | 40.83 | 40.42 | 40.63 | 741,934 | +0.18(+0.43%) |
Feb 08, 2017 | 40.19 | 40.55 | 39.63 | 40.45 | 2,428,444 | +0.37(+0.92%) |
Feb 07, 2017 | 39.52 | 40.31 | 39.36 | 40.08 | 1,307,078 | +0.84(+2.14%) |
Feb 06, 2017 | 39.64 | 39.72 | 39.17 | 39.24 | 640,869 | -0.44(-1.11%) |
Feb 03, 2017 | 39.43 | 39.94 | 39.32 | 39.68 | 492,576 | +0.25(+0.63%) |
Feb 02, 2017 | 39.00 | 39.74 | 39.00 | 39.44 | 338,403 | +0.35(+0.90%) |
Feb 01, 2017 | 39.29 | 39.29 | 38.67 | 39.08 | 662,288 | -0.12(-0.31%) |
Jan 31, 2017 | 39.22 | 39.48 | 38.74 | 39.20 | 820,744 | -0.21(-0.53%) |
Jan 30, 2017 | 39.92 | 39.94 | 39.12 | 39.41 | 758,685 | -0.54(-1.36%) |
Jan 27, 2017 | 39.36 | 39.97 | 39.32 | 39.95 | 849,128 | +0.54(+1.36%) |
Jan 26, 2017 | 39.55 | 39.68 | 39.20 | 39.42 | 306,507 | -0.12(-0.30%) |
Jan 25, 2017 | 39.24 | 39.61 | 39.01 | 39.54 | 514,530 | +0.38(+0.98%) |
Jan 24, 2017 | 38.88 | 39.26 | 38.88 | 39.16 | 546,267 | +0.50(+1.28%) |
Jan 23, 2017 | 38.82 | 38.83 | 38.14 | 38.66 | 506,049 | -0.17(-0.43%) |
Jan 20, 2017 | 38.76 | 38.96 | 38.57 | 38.83 | 466,989 | +0.07(+0.19%) |
Jan 19, 2017 | 39.08 | 39.17 | 38.56 | 38.76 | 540,109 | -0.42(-1.06%) |
Jan 18, 2017 | 39.32 | 39.36 | 39.03 | 39.17 | 401,789 | -0.17(-0.43%) |
Jan 17, 2017 | 39.80 | 39.98 | 39.18 | 39.34 | 538,225 | -0.42(-1.04%) |
Jan 13, 2017 | 39.75 | 39.75 | 39.75 | 0 | +0.44(+1.12%) | |
Jan 12, 2017 | 39.51 | 40.04 | 39.08 | 39.32 | 935,221 | -0.68(-1.70%) |
Jan 11, 2017 | 39.83 | 40.04 | 39.43 | 39.99 | 665,192 | +0.35(+0.89%) |
Jan 10, 2017 | 39.30 | 39.95 | 39.20 | 39.64 | 1,069,428 | +0.14(+0.36%) |
Jan 09, 2017 | 39.51 | 39.75 | 39.36 | 39.50 | 747,759 | -0.02(-0.04%) |
Jan 06, 2017 | 39.16 | 39.68 | 38.79 | 39.52 | 1,271,648 | +0.93(+2.42%) |
Jan 05, 2017 | 38.36 | 38.87 | 38.02 | 38.58 | 871,671 | +0.28(+0.73%) |
Jan 04, 2017 | 37.78 | 38.41 | 37.63 | 38.30 | 737,219 | +0.76(+2.02%) |
Jan 03, 2017 | 38.51 | 38.51 | 37.45 | 37.54 | 617,464 | -0.53(-1.38%) |
Dec 30, 2016 | 38.07 | 38.07 | 38.07 | 0 | -0.21(-0.54%) | |
Dec 29, 2016 | 38.05 | 38.33 | 38.02 | 38.28 | 309,651 | +0.30(+0.78%) |
Dec 28, 2016 | 38.15 | 38.24 | 37.81 | 37.98 | 373,110 | -0.25(-0.65%) |
Dec 27, 2016 | 38.03 | 38.33 | 38.03 | 38.23 | 160,496 | +0.14(+0.36%) |
Dec 23, 2016 | 38.09 | 38.09 | 38.09 | 0 | -0.16(-0.42%) | |
Dec 22, 2016 | 38.25 | 38.41 | 38.02 | 38.25 | 351,511 | -0.22(-0.58%) |
Dec 21, 2016 | 38.41 | 38.60 | 38.21 | 38.48 | 542,172 | +0.06(+0.15%) |
Dec 20, 2016 | 38.37 | 38.62 | 38.31 | 38.42 | 574,213 | +0.07(+0.19%) |
Dec 19, 2016 | 38.73 | 38.88 | 38.17 | 38.35 | 456,923 | -0.40(-1.03%) |
Dec 16, 2016 | 38.40 | 38.95 | 38.40 | 38.75 | 514,814 | +0.24(+0.62%) |
Dec 15, 2016 | 38.37 | 38.82 | 38.29 | 38.51 | 577,150 | -0.01(-0.02%) |
Dec 14, 2016 | 39.25 | 39.35 | 38.38 | 38.52 | 762,516 | -0.81(-2.05%) |
Dec 13, 2016 | 39.58 | 40.10 | 39.28 | 39.32 | 737,499 | -0.13(-0.32%) |
Dec 12, 2016 | 39.71 | 39.76 | 39.25 | 39.45 | 769,013 | -0.22(-0.54%) |
Dec 09, 2016 | 39.51 | 40.04 | 39.39 | 39.67 | 1,212,009 | +0.24(+0.61%) |
Dec 08, 2016 | 39.24 | 39.53 | 38.99 | 39.43 | 573,980 | +0.07(+0.18%) |
Dec 07, 2016 | 38.53 | 39.40 | 38.36 | 39.36 | 965,374 | +0.88(+2.28%) |
Dec 06, 2016 | 38.57 | 38.57 | 38.05 | 38.48 | 533,117 | +0.06(+0.17%) |
Dec 05, 2016 | 38.09 | 38.57 | 37.94 | 38.41 | 742,652 | +0.44(+1.15%) |
Dec 02, 2016 | 37.66 | 38.11 | 37.38 | 37.98 | 838,189 | +0.44(+1.17%) |
Dec 01, 2016 | 37.76 | 38.04 | 37.42 | 37.54 | 1,243,134 | -0.29(-0.78%) |
Nov 30, 2016 | 38.51 | 38.59 | 37.72 | 37.83 | 1,024,422 | -0.64(-1.68%) |
Nov 29, 2016 | 38.32 | 38.76 | 37.93 | 38.48 | 1,211,417 | +0.54(+1.43%) |
Nov 28, 2016 | 38.26 | 38.39 | 37.85 | 37.94 | 533,165 | -0.46(-1.20%) |
Nov 25, 2016 | 37.93 | 38.41 | 37.81 | 38.40 | 317,609 | +0.38(+1.01%) |
Nov 23, 2016 | 38.02 | 38.02 | 38.02 | 0 | -0.06(-0.17%) | |
Nov 22, 2016 | 37.35 | 38.32 | 37.29 | 38.08 | 1,222,172 | +0.96(+2.59%) |
Nov 21, 2016 | 36.98 | 37.31 | 36.63 | 37.12 | 1,784,718 | +0.34(+0.93%) |
Nov 18, 2016 | 36.55 | 36.95 | 36.55 | 36.77 | 872,232 | +0.17(+0.46%) |
Nov 17, 2016 | 35.69 | 36.65 | 35.64 | 36.61 | 1,198,294 | +0.85(+2.38%) |
Nov 16, 2016 | 34.92 | 35.81 | 34.84 | 35.75 | 1,068,296 | +0.73(+2.09%) |
Nov 15, 2016 | 34.30 | 35.17 | 34.11 | 35.02 | 1,337,660 | +0.79(+2.30%) |
Nov 14, 2016 | 34.70 | 34.88 | 33.70 | 34.23 | 1,802,170 | -0.37(-1.08%) |
Nov 11, 2016 | 35.41 | 35.41 | 34.47 | 34.61 | 1,566,242 | -0.88(-2.47%) |
Nov 10, 2016 | 36.77 | 37.01 | 35.36 | 35.48 | 2,612,268 | -1.31(-3.57%) |
Nov 09, 2016 | 36.10 | 36.93 | 35.98 | 36.80 | 1,102,500 | +0.20(+0.54%) |
Nov 08, 2016 | 36.27 | 36.74 | 36.01 | 36.60 | 886,023 | +0.26(+0.72%) |
Nov 07, 2016 | 35.84 | 36.47 | 35.67 | 36.34 | 791,040 | +1.01(+2.86%) |
Nov 04, 2016 | 35.48 | 35.63 | 35.18 | 35.32 | 957,926 | -0.18(-0.52%) |
Nov 03, 2016 | 35.48 | 36.03 | 35.46 | 35.51 | 1,548,664 | +0.15(+0.43%) |
Nov 02, 2016 | 35.04 | 35.50 | 34.94 | 35.36 | 1,011,913 | +0.29(+0.84%) |
Nov 01, 2016 | 35.55 | 35.65 | 34.99 | 35.06 | 1,424,666 | -0.33(-0.94%) |
Oct 31, 2016 | 34.86 | 35.49 | 34.76 | 35.40 | 1,408,689 | +0.71(+2.04%) |
Oct 28, 2016 | 34.46 | 34.89 | 34.42 | 34.69 | 1,730,253 | +0.17(+0.48%) |
Oct 27, 2016 | 34.35 | 34.68 | 34.14 | 34.52 | 3,367,520 | +0.21(+0.63%) |
Oct 26, 2016 | 35.15 | 35.39 | 34.17 | 34.31 | 2,806,705 | -1.11(-3.15%) |
Oct 25, 2016 | 35.87 | 35.87 | 35.25 | 35.42 | 3,070,883 | -0.14(-0.38%) |
Oct 24, 2016 | 37.65 | 37.80 | 35.51 | 35.56 | 4,010,133 | -1.85(-4.96%) |
Oct 21, 2016 | 36.10 | 37.46 | 35.76 | 37.41 | 1,949,982 | +1.17(+3.23%) |
Oct 20, 2016 | 36.53 | 36.77 | 36.21 | 36.24 | 1,393,910 | -0.35(-0.96%) |
Oct 19, 2016 | 36.18 | 36.69 | 36.10 | 36.59 | 2,294,225 | +0.91(+2.54%) |
Oct 18, 2016 | 35.21 | 35.83 | 35.09 | 35.68 | 1,273,701 | +0.75(+2.14%) |
Oct 17, 2016 | 35.11 | 35.11 | 34.66 | 34.93 | 1,006,788 | -0.06(-0.18%) |
Oct 14, 2016 | 34.94 | 35.38 | 34.88 | 35.00 | 1,396,697 | +0.33(+0.94%) |
Oct 13, 2016 | 34.71 | 34.90 | 34.55 | 34.67 | 1,773,738 | -0.38(-1.09%) |
Oct 12, 2016 | 34.86 | 35.40 | 34.72 | 35.05 | 774,011 | +0.30(+0.87%) |
Oct 11, 2016 | 35.56 | 35.65 | 34.64 | 34.75 | 1,493,989 | -0.75(-2.11%) |
Oct 10, 2016 | 35.37 | 35.75 | 35.35 | 35.50 | 499,809 | +0.22(+0.63%) |
Oct 07, 2016 | 35.10 | 35.42 | 34.93 | 35.28 | 1,035,813 | +0.35(+1.00%) |
Oct 06, 2016 | 34.70 | 35.09 | 34.54 | 34.93 | 673,378 | +0.20(+0.57%) |
Oct 05, 2016 | 35.12 | 35.18 | 34.71 | 34.73 | 807,005 | -0.21(-0.59%) |
Oct 04, 2016 | 35.26 | 35.44 | 34.66 | 34.93 | 729,146 | -0.14(-0.39%) |
Oct 03, 2016 | 35.48 | 35.51 | 34.74 | 35.07 | 1,211,449 | -0.41(-1.17%) |
Sep 30, 2016 | 35.31 | 35.82 | 35.17 | 35.48 | 1,048,957 | +0.42(+1.20%) |
Sep 29, 2016 | 35.84 | 35.99 | 35.05 | 35.06 | 906,337 | -0.86(-2.39%) |
Sep 28, 2016 | 35.58 | 35.99 | 35.25 | 35.92 | 743,278 | +0.26(+0.74%) |
Sep 27, 2016 | 35.40 | 35.85 | 35.36 | 35.66 | 709,324 | +0.11(+0.31%) |
Sep 26, 2016 | 36.11 | 36.12 | 35.42 | 35.55 | 1,435,941 | -1.15(-3.12%) |
Sep 23, 2016 | 36.73 | 37.13 | 36.61 | 36.69 | 438,480 | -0.15(-0.41%) |
Sep 22, 2016 | 36.90 | 37.06 | 36.67 | 36.84 | 592,331 | +0.21(+0.56%) |
Sep 21, 2016 | 36.61 | 36.76 | 36.34 | 36.64 | 583,772 | +0.21(+0.57%) |
Sep 20, 2016 | 36.21 | 36.67 | 36.21 | 36.43 | 834,518 | +0.33(+0.93%) |
Sep 19, 2016 | 35.87 | 36.33 | 35.80 | 36.10 | 1,061,051 | +0.37(+1.02%) |
Sep 16, 2016 | 35.64 | 35.77 | 35.27 | 35.73 | 613,679 | -0.04(-0.11%) |
Sep 15, 2016 | 35.37 | 35.99 | 35.34 | 35.77 | 655,437 | +0.12(+0.33%) |
Sep 14, 2016 | 35.60 | 35.81 | 35.38 | 35.65 | 643,403 | +0.13(+0.36%) |
Sep 13, 2016 | 35.61 | 35.74 | 35.30 | 35.52 | 843,115 | -0.26(-0.73%) |
Sep 12, 2016 | 35.47 | 35.95 | 35.42 | 35.79 | 977,841 | +0.11(+0.31%) |
Sep 09, 2016 | 36.84 | 36.99 | 35.52 | 35.67 | 2,063,846 | -1.65(-4.41%) |
Sep 08, 2016 | 38.13 | 38.13 | 37.23 | 37.32 | 812,866 | -1.01(-2.64%) |
Sep 07, 2016 | 38.36 | 38.45 | 38.18 | 38.33 | 454,083 | -0.14(-0.35%) |
Sep 06, 2016 | 38.56 | 38.78 | 38.25 | 38.47 | 575,955 | +0.06(+0.15%) |
Sep 02, 2016 | 38.82 | 38.41 | 38.41 | 38.41 | 638,349 | -0.21(-0.56%) |
Sep 01, 2016 | 38.22 | 39.09 | 38.04 | 38.63 | 2,504,661 | +0.80(+2.13%) |
Aug 31, 2016 | 37.08 | 37.94 | 37.08 | 37.82 | 1,183,723 | +0.54(+1.45%) |
Aug 30, 2016 | 37.71 | 37.77 | 37.12 | 37.28 | 542,409 | -0.14(-0.38%) |
Aug 29, 2016 | 37.52 | 37.62 | 37.28 | 37.43 | 618,179 | +0.25(+0.66%) |
Aug 26, 2016 | 37.67 | 37.91 | 37.09 | 37.18 | 943,911 | -0.30(-0.80%) |
Aug 25, 2016 | 37.70 | 37.73 | 37.32 | 37.48 | 728,768 | -0.21(-0.55%) |
Aug 24, 2016 | 37.82 | 37.90 | 37.65 | 37.69 | 621,030 | -0.13(-0.34%) |
Aug 23, 2016 | 38.05 | 38.19 | 37.76 | 37.82 | 520,563 | -0.18(-0.48%) |
Aug 22, 2016 | 37.78 | 38.07 | 37.74 | 38.00 | 648,201 | +0.07(+0.19%) |
Aug 19, 2016 | 38.17 | 38.17 | 37.77 | 37.93 | 675,497 | -0.16(-0.42%) |
Aug 18, 2016 | 38.00 | 38.44 | 38.00 | 38.09 | 469,801 | +0.03(+0.08%) |
Aug 17, 2016 | 37.51 | 38.20 | 37.41 | 38.05 | 727,292 | +0.43(+1.14%) |
Aug 16, 2016 | 37.88 | 37.88 | 37.51 | 37.63 | 887,066 | -0.04(-0.11%) |
Aug 15, 2016 | 37.76 | 37.81 | 37.62 | 37.67 | 829,042 | +0.04(+0.11%) |
Aug 12, 2016 | 37.74 | 37.86 | 37.51 | 37.63 | 611,820 | +0.02(+0.04%) |
Aug 11, 2016 | 37.72 | 38.01 | 37.55 | 37.61 | 1,053,483 | +0.12(+0.32%) |
Aug 10, 2016 | 37.93 | 38.05 | 37.37 | 37.49 | 772,122 | -0.22(-0.59%) |
Aug 09, 2016 | 37.10 | 37.96 | 37.10 | 37.71 | 995,993 | +0.61(+1.65%) |
Aug 08, 2016 | 37.17 | 37.21 | 36.94 | 37.10 | 1,195,451 | +0.06(+0.17%) |
Aug 05, 2016 | 36.63 | 37.59 | 36.46 | 37.04 | 2,090,240 | +0.30(+0.82%) |
Aug 04, 2016 | 35.29 | 36.86 | 34.75 | 36.74 | 3,066,755 | +1.21(+3.39%) |
Aug 03, 2016 | 35.27 | 35.85 | 35.10 | 35.53 | 1,745,562 | +0.23(+0.65%) |
Aug 02, 2016 | 35.58 | 35.88 | 35.00 | 35.30 | 1,238,444 | -0.40(-1.11%) |
Aug 01, 2016 | 35.46 | 35.75 | 35.24 | 35.70 | 623,330 | +0.21(+0.60%) |
Jul 29, 2016 | 35.32 | 35.61 | 35.18 | 35.48 | 891,253 | +0.05(+0.13%) |
Jul 28, 2016 | 34.78 | 35.48 | 34.65 | 35.44 | 1,224,095 | +0.67(+1.92%) |
Jul 27, 2016 | 35.05 | 35.05 | 34.50 | 34.77 | 1,109,518 | -0.29(-0.81%) |
Jul 26, 2016 | 35.32 | 35.37 | 34.90 | 35.06 | 1,487,001 | -0.48(-1.36%) |
Jul 25, 2016 | 35.74 | 35.79 | 35.28 | 35.54 | 919,802 | -0.21(-0.60%) |
Jul 22, 2016 | 35.28 | 35.90 | 35.28 | 35.75 | 1,011,057 | +0.46(+1.30%) |
Jul 21, 2016 | 35.27 | 35.51 | 35.05 | 35.29 | 960,095 | -0.01(-0.02%) |
Jul 20, 2016 | 34.71 | 35.64 | 34.46 | 35.30 | 2,237,908 | +0.79(+2.30%) |
Jul 19, 2016 | 34.17 | 34.58 | 34.04 | 34.51 | 1,318,147 | +0.06(+0.18%) |
Jul 18, 2016 | 33.47 | 34.50 | 33.47 | 34.44 | 2,709,241 | +1.35(+4.07%) |
Jul 15, 2016 | 33.27 | 33.48 | 32.87 | 33.10 | 1,620,793 | -0.14(-0.43%) |
Jul 14, 2016 | 33.41 | 33.71 | 33.21 | 33.24 | 971,787 | +0.17(+0.53%) |
Jul 13, 2016 | 32.82 | 33.23 | 32.68 | 33.06 | 1,781,045 | +0.27(+0.82%) |
Jul 12, 2016 | 33.15 | 33.46 | 32.65 | 32.79 | 2,488,718 | -0.11(-0.34%) |
Jul 11, 2016 | 32.99 | 33.22 | 32.85 | 32.91 | 1,507,575 | +0.06(+0.19%) |
Jul 08, 2016 | 33.21 | 33.26 | 32.80 | 32.84 | 1,133,280 | -0.06(-0.19%) |
Jul 07, 2016 | 33.29 | 33.53 | 32.68 | 32.91 | 1,247,610 | -0.35(-1.05%) |
Jul 06, 2016 | 32.52 | 33.43 | 32.40 | 33.25 | 1,181,823 | +0.43(+1.31%) |
Jul 05, 2016 | 33.12 | 33.36 | 32.68 | 32.83 | 688,309 | -0.23(-0.70%) |
Jul 01, 2016 | 32.95 | 33.06 | 33.06 | 33.06 | 628,270 | +0.06(+0.17%) |
Jun 30, 2016 | 32.80 | 33.09 | 32.29 | 33.00 | 1,463,863 | +0.41(+1.27%) |
Jun 29, 2016 | 32.33 | 32.88 | 32.26 | 32.59 | 2,251,022 | +0.63(+1.96%) |
Jun 28, 2016 | 31.83 | 32.38 | 31.81 | 31.96 | 2,079,167 | +0.29(+0.90%) |
Jun 27, 2016 | 31.93 | 32.21 | 31.16 | 31.68 | 3,332,118 | -1.17(-3.55%) |
Jun 24, 2016 | 32.91 | 33.81 | 32.72 | 32.84 | 2,244,634 | -1.44(-4.19%) |
Jun 23, 2016 | 33.95 | 34.37 | 33.78 | 34.28 | 714,918 | +0.68(+2.03%) |
Jun 22, 2016 | 34.30 | 34.30 | 33.58 | 33.60 | 577,896 | -0.57(-1.67%) |
Jun 21, 2016 | 34.74 | 34.81 | 33.89 | 34.17 | 1,467,236 | -0.43(-1.24%) |
Jun 20, 2016 | 34.51 | 34.92 | 34.43 | 34.60 | 1,807,868 | +0.55(+1.61%) |
Jun 17, 2016 | 33.64 | 34.08 | 33.38 | 34.05 | 929,845 | +0.59(+1.75%) |
Jun 16, 2016 | 33.51 | 33.53 | 32.72 | 33.46 | 1,271,972 | -0.33(-0.99%) |
Jun 15, 2016 | 33.90 | 34.08 | 33.75 | 33.79 | 806,915 | -0.10(-0.30%) |
Jun 14, 2016 | 33.41 | 34.02 | 33.22 | 33.90 | 1,059,429 | +0.48(+1.42%) |
Jun 13, 2016 | 33.26 | 33.76 | 33.16 | 33.42 | 746,019 | -0.12(-0.35%) |
Jun 10, 2016 | 33.38 | 33.74 | 33.34 | 33.54 | 860,780 | -0.14(-0.42%) |
Jun 09, 2016 | 32.99 | 33.70 | 32.98 | 33.68 | 1,014,047 | +0.13(+0.40%) |
Jun 08, 2016 | 33.79 | 34.06 | 33.52 | 33.55 | 664,136 | -0.18(-0.54%) |
Jun 07, 2016 | 32.87 | 33.87 | 32.87 | 33.73 | 1,101,446 | +0.87(+2.66%) |
Jun 06, 2016 | 32.91 | 33.10 | 32.64 | 32.86 | 1,011,035 | -0.06(-0.17%) |
Jun 03, 2016 | 32.98 | 33.14 | 32.69 | 32.91 | 916,312 | -0.13(-0.38%) |
Jun 02, 2016 | 32.71 | 33.04 | 32.52 | 33.04 | 879,961 | +0.25(+0.77%) |
Jun 01, 2016 | 33.13 | 33.17 | 32.30 | 32.79 | 1,818,889 | -0.34(-1.03%) |
May 31, 2016 | 33.87 | 33.87 | 32.69 | 33.13 | 1,604,635 | -0.59(-1.74%) |
May 27, 2016 | 33.37 | 33.71 | 33.71 | 33.71 | 563,099 | +0.28(+0.83%) |
May 26, 2016 | 33.55 | 33.73 | 33.25 | 33.44 | 532,647 | +0.15(+0.45%) |
May 25, 2016 | 33.51 | 33.75 | 33.18 | 33.29 | 1,014,061 | -0.16(-0.47%) |
May 24, 2016 | 32.88 | 33.58 | 32.80 | 33.45 | 1,032,977 | +0.79(+2.43%) |
May 23, 2016 | 32.45 | 32.85 | 32.28 | 32.65 | 906,646 | +0.27(+0.83%) |
May 20, 2016 | 32.11 | 32.46 | 31.98 | 32.38 | 1,826,300 | +0.25(+0.79%) |
May 19, 2016 | 31.74 | 32.15 | 31.46 | 32.13 | 1,435,475 | +0.21(+0.65%) |
May 18, 2016 | 31.83 | 32.39 | 31.53 | 31.92 | 1,231,318 | +0.03(+0.10%) |
May 17, 2016 | 31.81 | 32.28 | 31.76 | 31.89 | 1,435,921 | -0.04(-0.12%) |
May 16, 2016 | 31.68 | 32.06 | 31.62 | 31.93 | 767,598 | +0.27(+0.85%) |
May 13, 2016 | 32.09 | 32.29 | 31.56 | 31.66 | 1,990,059 | -0.70(-2.16%) |
May 12, 2016 | 32.64 | 32.98 | 32.06 | 32.36 | 1,300,339 | -0.18(-0.56%) |
May 11, 2016 | 33.59 | 33.72 | 32.47 | 32.54 | 1,409,856 | -1.15(-3.40%) |
May 10, 2016 | 33.50 | 33.83 | 33.32 | 33.69 | 1,746,079 | +0.25(+0.76%) |
May 09, 2016 | 33.57 | 33.75 | 33.22 | 33.43 | 938,756 | -0.17(-0.49%) |
May 06, 2016 | 33.45 | 33.82 | 33.20 | 33.60 | 1,242,715 | -0.20(-0.58%) |
May 05, 2016 | 34.01 | 34.27 | 33.36 | 33.80 | 830,683 | -0.06(-0.16%) |
May 04, 2016 | 33.62 | 33.96 | 33.50 | 33.85 | 864,847 | +0.03(+0.09%) |
May 03, 2016 | 33.92 | 34.18 | 33.47 | 33.82 | 1,121,823 | -0.36(-1.04%) |