Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 41.25 | 41.25 | 40.95 | 41.05 | 33,556 | +0.01(+0.02%) |
Apr 27, 2017 | 40.96 | 41.16 | 40.96 | 41.04 | 21,002 | +0.05(+0.13%) |
Apr 26, 2017 | 41.03 | 41.12 | 40.90 | 40.98 | 35,396 | -0.02(-0.04%) |
Apr 25, 2017 | 40.93 | 41.05 | 40.80 | 41.00 | 398,929 | +0.18(+0.45%) |
Apr 24, 2017 | 40.78 | 40.92 | 40.67 | 40.82 | 23,005 | +0.57(+1.41%) |
Apr 21, 2017 | 40.27 | 40.27 | 40.10 | 40.25 | 43,455 | +0.02(+0.05%) |
Apr 20, 2017 | 40.07 | 40.30 | 39.97 | 40.23 | 148,023 | +0.34(+0.85%) |
Apr 19, 2017 | 39.98 | 40.04 | 39.86 | 39.89 | 28,570 | -0.04(-0.09%) |
Apr 18, 2017 | 39.73 | 39.95 | 39.73 | 39.93 | 30,397 | -0.01(-0.02%) |
Apr 17, 2017 | 39.70 | 39.94 | 39.63 | 39.94 | 22,927 | +0.34(+0.86%) |
Apr 13, 2017 | 39.71 | 39.79 | 39.53 | 39.60 | 29,192 | -0.11(-0.28%) |
Apr 12, 2017 | 39.87 | 39.87 | 39.62 | 39.71 | 34,191 | -0.04(-0.09%) |
Apr 11, 2017 | 39.71 | 39.79 | 39.56 | 39.75 | 33,949 | -0.09(-0.23%) |
Apr 10, 2017 | 39.76 | 39.97 | 39.76 | 39.84 | 27,230 | +0.00(+0.00%) |
Apr 07, 2017 | 39.86 | 39.92 | 39.72 | 39.84 | 47,322 | +0.10(+0.25%) |
Apr 06, 2017 | 39.87 | 39.87 | 39.72 | 39.74 | 28,887 | +0.02(+0.05%) |
Apr 05, 2017 | 39.89 | 40.14 | 39.72 | 39.72 | 45,429 | -0.14(-0.34%) |
Apr 04, 2017 | 39.83 | 39.86 | 39.70 | 39.86 | 238,716 | +0.03(+0.07%) |
Apr 03, 2017 | 40.08 | 40.08 | 39.72 | 39.83 | 150,010 | -0.16(-0.41%) |
Mar 31, 2017 | 40.07 | 40.09 | 39.97 | 39.99 | 22,787 | -0.06(-0.16%) |
Mar 30, 2017 | 39.97 | 40.09 | 39.91 | 40.06 | 36,852 | +0.11(+0.26%) |
Mar 29, 2017 | 40.01 | 40.01 | 39.82 | 39.95 | 32,508 | -0.02(-0.06%) |
Mar 28, 2017 | 39.77 | 40.07 | 39.63 | 39.97 | 33,600 | +0.27(+0.69%) |
Mar 27, 2017 | 39.72 | 39.79 | 39.46 | 39.70 | 49,836 | -0.13(-0.32%) |
Mar 24, 2017 | 39.97 | 40.00 | 39.69 | 39.83 | 28,033 | +0.00(+0.00%) |
Mar 23, 2017 | 40.03 | 40.05 | 39.78 | 39.83 | 34,932 | -0.15(-0.38%) |
Mar 22, 2017 | 39.92 | 40.02 | 39.79 | 39.98 | 36,347 | +0.11(+0.27%) |
Mar 21, 2017 | 40.44 | 40.44 | 39.86 | 39.87 | 53,011 | -0.35(-0.86%) |
Mar 20, 2017 | 40.43 | 40.43 | 40.15 | 40.22 | 19,901 | -0.09(-0.23%) |
Mar 17, 2017 | 40.28 | 40.40 | 40.19 | 40.31 | 33,733 | +0.22(+0.55%) |
Mar 16, 2017 | 40.33 | 40.33 | 40.04 | 40.09 | 22,546 | -0.11(-0.27%) |
Mar 15, 2017 | 40.13 | 40.26 | 39.93 | 40.20 | 33,453 | +0.27(+0.69%) |
Mar 14, 2017 | 39.88 | 40.03 | 39.88 | 39.92 | 83,288 | -0.11(-0.27%) |
Mar 13, 2017 | 40.02 | 40.11 | 39.88 | 40.03 | 31,446 | +0.09(+0.23%) |
Mar 10, 2017 | 39.88 | 39.99 | 39.83 | 39.94 | 21,020 | +0.14(+0.36%) |
Mar 09, 2017 | 39.92 | 39.92 | 39.67 | 39.80 | 29,717 | +0.02(+0.06%) |
Mar 08, 2017 | 39.91 | 39.93 | 39.75 | 39.78 | 35,003 | +0.01(+0.03%) |
Mar 07, 2017 | 39.81 | 39.89 | 39.76 | 39.76 | 20,803 | +0.00(+0.01%) |
Mar 06, 2017 | 39.79 | 39.83 | 39.68 | 39.76 | 46,461 | -0.09(-0.23%) |
Mar 03, 2017 | 40.00 | 40.00 | 39.75 | 39.85 | 64,367 | -0.08(-0.21%) |
Mar 02, 2017 | 40.07 | 40.11 | 39.93 | 39.93 | 35,620 | -0.17(-0.43%) |
Mar 01, 2017 | 40.00 | 40.16 | 39.84 | 40.11 | 26,274 | +0.51(+1.29%) |
Feb 28, 2017 | 39.73 | 39.73 | 39.58 | 39.60 | 30,724 | -0.21(-0.53%) |
Feb 27, 2017 | 39.74 | 39.85 | 39.74 | 39.81 | 28,267 | -0.04(-0.09%) |
Feb 24, 2017 | 39.58 | 39.84 | 39.56 | 39.84 | 33,761 | +0.18(+0.46%) |
Feb 23, 2017 | 39.80 | 39.80 | 39.57 | 39.66 | 29,410 | -0.01(-0.02%) |
Feb 22, 2017 | 39.65 | 39.67 | 39.53 | 39.67 | 51,544 | +0.05(+0.13%) |
Feb 21, 2017 | 39.59 | 39.66 | 39.48 | 39.61 | 31,143 | +0.16(+0.42%) |
Feb 17, 2017 | 39.45 | 39.45 | 39.45 | 0 | +0.11(+0.28%) | |
Feb 16, 2017 | 39.32 | 39.34 | 39.15 | 39.34 | 44,597 | +0.09(+0.23%) |
Feb 15, 2017 | 39.10 | 39.28 | 39.01 | 39.25 | 37,295 | +0.22(+0.56%) |
Feb 14, 2017 | 39.02 | 39.05 | 38.83 | 39.03 | 38,244 | +0.18(+0.47%) |
Feb 13, 2017 | 38.91 | 38.91 | 38.79 | 38.85 | 127,972 | +0.15(+0.38%) |
Feb 10, 2017 | 38.69 | 38.74 | 38.54 | 38.70 | 45,271 | +0.10(+0.26%) |
Feb 09, 2017 | 38.45 | 38.65 | 38.40 | 38.60 | 29,887 | +0.20(+0.52%) |
Feb 08, 2017 | 38.41 | 38.41 | 38.28 | 38.40 | 38,829 | +0.10(+0.26%) |
Feb 07, 2017 | 38.30 | 38.35 | 38.25 | 38.30 | 40,785 | +0.13(+0.34%) |
Feb 06, 2017 | 38.27 | 38.27 | 38.13 | 38.17 | 22,669 | -0.08(-0.20%) |
Feb 03, 2017 | 38.20 | 38.26 | 38.13 | 38.24 | 21,801 | +0.29(+0.76%) |
Feb 02, 2017 | 37.74 | 38.00 | 37.74 | 37.96 | 54,005 | +0.12(+0.33%) |
Feb 01, 2017 | 38.08 | 38.08 | 37.76 | 37.83 | 22,823 | -0.13(-0.35%) |
Jan 31, 2017 | 38.11 | 38.11 | 37.84 | 37.97 | 34,869 | -0.21(-0.56%) |
Jan 30, 2017 | 38.10 | 38.19 | 38.04 | 38.18 | 40,677 | -0.13(-0.35%) |
Jan 27, 2017 | 38.34 | 38.37 | 38.27 | 38.31 | 38,303 | +0.08(+0.21%) |
Jan 26, 2017 | 38.38 | 38.38 | 38.17 | 38.24 | 31,365 | -0.09(-0.24%) |
Jan 25, 2017 | 38.41 | 38.41 | 38.24 | 38.33 | 40,635 | +0.17(+0.45%) |
Jan 24, 2017 | 38.03 | 38.18 | 37.90 | 38.15 | 134,089 | +0.26(+0.70%) |
Jan 23, 2017 | 37.72 | 37.93 | 37.72 | 37.89 | 56,044 | +0.00(+0.00%) |
Jan 20, 2017 | 37.82 | 37.99 | 37.80 | 37.89 | 36,309 | +0.08(+0.22%) |
Jan 19, 2017 | 38.04 | 38.07 | 37.71 | 37.81 | 40,330 | -0.11(-0.29%) |
Jan 18, 2017 | 37.90 | 38.01 | 37.83 | 37.92 | 41,106 | +0.06(+0.17%) |
Jan 17, 2017 | 37.88 | 37.93 | 37.73 | 37.85 | 120,154 | +0.00(+0.00%) |
Jan 13, 2017 | 37.85 | 37.85 | 37.85 | 0 | +0.04(+0.10%) | |
Jan 12, 2017 | 37.87 | 37.87 | 37.55 | 37.82 | 104,242 | -0.03(-0.07%) |
Jan 11, 2017 | 37.79 | 37.89 | 37.60 | 37.84 | 32,098 | +0.05(+0.12%) |
Jan 10, 2017 | 37.93 | 37.94 | 37.72 | 37.80 | 30,999 | -0.05(-0.14%) |
Jan 09, 2017 | 37.95 | 37.95 | 37.79 | 37.85 | 26,357 | -0.05(-0.12%) |
Jan 06, 2017 | 37.81 | 37.96 | 37.64 | 37.90 | 43,635 | +0.22(+0.58%) |
Jan 05, 2017 | 37.77 | 37.77 | 37.53 | 37.68 | 53,484 | -0.01(-0.02%) |
Jan 04, 2017 | 37.62 | 37.73 | 37.59 | 37.69 | 39,244 | +0.25(+0.66%) |
Jan 03, 2017 | 37.52 | 37.55 | 37.31 | 37.44 | 44,398 | +0.20(+0.54%) |
Dec 30, 2016 | 37.24 | 37.24 | 37.24 | 0 | -0.19(-0.51%) | |
Dec 29, 2016 | 37.46 | 37.50 | 37.38 | 37.43 | 37,044 | +0.06(+0.17%) |
Dec 28, 2016 | 37.73 | 37.73 | 37.35 | 37.37 | 31,776 | -0.27(-0.73%) |
Dec 27, 2016 | 37.68 | 37.75 | 37.59 | 37.64 | 20,357 | +0.06(+0.17%) |
Dec 23, 2016 | 37.58 | 37.58 | 37.58 | 0 | +0.03(+0.07%) | |
Dec 22, 2016 | 37.66 | 37.66 | 37.43 | 37.55 | 27,443 | -0.04(-0.10%) |
Dec 21, 2016 | 37.77 | 37.77 | 37.59 | 37.59 | 43,503 | -0.00(-0.00%) |
Dec 20, 2016 | 37.55 | 37.61 | 37.53 | 37.59 | 39,046 | +0.14(+0.39%) |
Dec 19, 2016 | 37.36 | 37.56 | 37.36 | 37.44 | 34,179 | +0.10(+0.28%) |
Dec 16, 2016 | 37.41 | 37.52 | 37.30 | 37.34 | 37,110 | -0.09(-0.23%) |
Dec 15, 2016 | 37.40 | 37.58 | 37.28 | 37.43 | 39,526 | +0.17(+0.46%) |
Dec 14, 2016 | 37.49 | 37.64 | 37.22 | 37.25 | 44,362 | -0.29(-0.77%) |
Dec 13, 2016 | 37.59 | 37.64 | 37.52 | 37.54 | 31,557 | +0.19(+0.51%) |
Dec 12, 2016 | 37.39 | 37.39 | 37.20 | 37.35 | 59,090 | -0.01(-0.02%) |
Dec 09, 2016 | 37.20 | 37.38 | 37.16 | 37.36 | 52,647 | +0.26(+0.71%) |
Dec 08, 2016 | 37.30 | 37.30 | 37.07 | 37.10 | 73,006 | -0.05(-0.13%) |
Dec 07, 2016 | 36.83 | 37.17 | 36.62 | 37.15 | 54,702 | +0.37(+1.01%) |
Dec 06, 2016 | 36.87 | 36.87 | 36.62 | 36.77 | 57,213 | +0.03(+0.07%) |
Dec 05, 2016 | 36.84 | 36.84 | 36.66 | 36.75 | 72,218 | +0.15(+0.42%) |
Dec 02, 2016 | 36.61 | 36.68 | 36.49 | 36.59 | 20,582 | +0.11(+0.30%) |
Dec 01, 2016 | 36.71 | 36.80 | 36.43 | 36.48 | 56,331 | -0.22(-0.59%) |
Nov 30, 2016 | 37.19 | 37.19 | 36.70 | 36.70 | 38,793 | -0.32(-0.86%) |
Nov 29, 2016 | 37.05 | 37.11 | 36.96 | 37.02 | 80,420 | +0.12(+0.32%) |
Nov 28, 2016 | 36.87 | 37.00 | 36.87 | 36.90 | 42,509 | -0.11(-0.29%) |
Nov 25, 2016 | 36.83 | 37.02 | 36.83 | 37.01 | 21,576 | +0.18(+0.49%) |
Nov 23, 2016 | 36.83 | 36.83 | 36.83 | 0 | -0.03(-0.07%) | |
Nov 22, 2016 | 36.92 | 36.92 | 36.71 | 36.86 | 84,656 | +0.10(+0.26%) |
Nov 21, 2016 | 36.76 | 36.78 | 36.61 | 36.76 | 192,810 | +0.18(+0.48%) |
Nov 18, 2016 | 36.82 | 36.82 | 36.57 | 36.58 | 206,637 | -0.13(-0.35%) |
Nov 17, 2016 | 36.56 | 36.71 | 36.50 | 36.71 | 163,732 | +0.16(+0.45%) |
Nov 16, 2016 | 36.38 | 36.65 | 36.38 | 36.55 | 77,294 | -0.02(-0.05%) |
Nov 15, 2016 | 36.61 | 36.64 | 36.44 | 36.57 | 46,809 | +0.12(+0.32%) |
Nov 14, 2016 | 36.76 | 36.76 | 36.45 | 36.45 | 155,593 | -0.10(-0.27%) |
Nov 11, 2016 | 36.58 | 36.58 | 36.41 | 36.55 | 41,326 | +0.05(+0.12%) |
Nov 10, 2016 | 36.67 | 36.73 | 36.50 | 36.50 | 144,095 | +0.17(+0.47%) |
Nov 09, 2016 | 35.84 | 36.47 | 35.80 | 36.33 | 111,105 | +0.40(+1.12%) |
Nov 08, 2016 | 35.80 | 36.06 | 35.74 | 35.93 | 52,765 | +0.14(+0.40%) |
Nov 07, 2016 | 35.37 | 35.79 | 35.37 | 35.79 | 64,065 | +0.74(+2.12%) |
Nov 04, 2016 | 35.20 | 35.26 | 35.01 | 35.05 | 32,211 | -0.05(-0.13%) |
Nov 03, 2016 | 35.39 | 35.39 | 35.02 | 35.09 | 63,889 | -0.14(-0.41%) |
Nov 02, 2016 | 35.21 | 35.44 | 35.21 | 35.24 | 54,915 | +0.02(+0.05%) |
Nov 01, 2016 | 35.42 | 35.66 | 35.07 | 35.22 | 73,098 | -0.28(-0.78%) |
Oct 31, 2016 | 35.43 | 35.59 | 35.43 | 35.49 | 28,685 | +0.04(+0.12%) |
Oct 28, 2016 | 35.53 | 35.62 | 35.19 | 35.45 | 114,384 | -0.18(-0.51%) |
Oct 27, 2016 | 35.95 | 35.95 | 35.60 | 35.63 | 39,853 | -0.12(-0.32%) |
Oct 26, 2016 | 35.83 | 35.87 | 35.63 | 35.75 | 31,620 | -0.03(-0.08%) |
Oct 25, 2016 | 35.98 | 35.98 | 35.77 | 35.78 | 73,870 | -0.19(-0.53%) |
Oct 24, 2016 | 35.80 | 35.99 | 35.80 | 35.97 | 57,886 | +0.24(+0.68%) |
Oct 21, 2016 | 35.54 | 35.75 | 35.54 | 35.72 | 38,813 | +0.13(+0.36%) |
Oct 20, 2016 | 35.72 | 35.72 | 35.54 | 35.60 | 44,827 | -0.05(-0.15%) |
Oct 19, 2016 | 35.74 | 35.74 | 35.54 | 35.65 | 44,292 | +0.00(+0.00%) |
Oct 18, 2016 | 35.73 | 35.86 | 35.65 | 35.65 | 26,718 | +0.08(+0.23%) |
Oct 17, 2016 | 35.81 | 35.81 | 35.57 | 35.57 | 34,940 | -0.14(-0.38%) |
Oct 14, 2016 | 35.75 | 35.92 | 35.71 | 35.71 | 32,470 | +0.05(+0.13%) |
Oct 13, 2016 | 35.43 | 35.74 | 35.40 | 35.66 | 28,197 | -0.05(-0.13%) |
Oct 12, 2016 | 35.64 | 35.81 | 35.53 | 35.71 | 65,657 | +0.17(+0.48%) |
Oct 11, 2016 | 35.90 | 35.90 | 35.44 | 35.53 | 54,494 | -0.39(-1.08%) |
Oct 10, 2016 | 36.12 | 36.14 | 35.92 | 35.92 | 22,327 | -0.01(-0.03%) |
Oct 07, 2016 | 36.18 | 36.18 | 35.75 | 35.93 | 40,238 | -0.18(-0.50%) |
Oct 06, 2016 | 36.09 | 36.14 | 35.93 | 36.11 | 96,597 | +0.02(+0.05%) |
Oct 05, 2016 | 36.01 | 36.20 | 36.01 | 36.10 | 24,414 | +0.06(+0.18%) |
Oct 04, 2016 | 36.35 | 36.35 | 35.96 | 36.03 | 79,021 | -0.19(-0.52%) |
Oct 03, 2016 | 36.38 | 36.38 | 36.12 | 36.22 | 90,969 | -0.11(-0.30%) |
Sep 30, 2016 | 36.28 | 36.46 | 36.16 | 36.33 | 31,695 | +0.30(+0.83%) |
Sep 29, 2016 | 36.24 | 36.36 | 35.97 | 36.03 | 114,563 | -0.28(-0.78%) |
Sep 28, 2016 | 36.42 | 36.42 | 36.14 | 36.32 | 49,347 | +0.01(+0.04%) |
Sep 27, 2016 | 36.08 | 36.31 | 36.00 | 36.30 | 39,646 | +0.29(+0.80%) |
Sep 26, 2016 | 36.25 | 36.25 | 36.01 | 36.01 | 47,536 | -0.28(-0.77%) |
Sep 23, 2016 | 36.48 | 36.48 | 36.29 | 36.29 | 34,409 | -0.22(-0.59%) |
Sep 22, 2016 | 36.51 | 36.58 | 36.43 | 36.51 | 153,742 | +0.23(+0.64%) |
Sep 21, 2016 | 36.11 | 36.29 | 35.89 | 36.28 | 36,505 | +0.41(+1.15%) |
Sep 20, 2016 | 36.00 | 36.00 | 35.78 | 35.86 | 110,465 | +0.09(+0.25%) |
Sep 19, 2016 | 35.94 | 35.98 | 35.70 | 35.77 | 52,752 | +0.02(+0.05%) |
Sep 16, 2016 | 35.93 | 35.93 | 35.61 | 35.76 | 34,251 | -0.14(-0.38%) |
Sep 15, 2016 | 35.55 | 35.95 | 35.54 | 35.89 | 43,148 | +0.38(+1.06%) |
Sep 14, 2016 | 35.69 | 35.72 | 35.47 | 35.51 | 34,346 | -0.09(-0.25%) |
Sep 13, 2016 | 35.72 | 35.81 | 35.49 | 35.60 | 59,515 | -0.45(-1.25%) |
Sep 12, 2016 | 35.54 | 36.06 | 35.39 | 36.05 | 53,662 | +0.49(+1.37%) |
Sep 09, 2016 | 36.10 | 36.10 | 35.57 | 35.57 | 33,114 | -0.81(-2.23%) |
Sep 08, 2016 | 36.63 | 36.63 | 36.37 | 36.38 | 22,466 | -0.20(-0.54%) |
Sep 07, 2016 | 36.77 | 36.77 | 36.52 | 36.58 | 39,620 | -0.13(-0.34%) |
Sep 06, 2016 | 36.82 | 36.82 | 36.57 | 36.70 | 143,233 | +0.03(+0.07%) |
Sep 02, 2016 | 36.76 | 36.68 | 36.68 | 36.68 | 19,990 | +0.14(+0.39%) |
Sep 01, 2016 | 36.58 | 36.58 | 36.24 | 36.53 | 31,547 | +0.04(+0.11%) |
Aug 31, 2016 | 36.68 | 36.68 | 36.37 | 36.49 | 31,946 | -0.09(-0.25%) |
Aug 30, 2016 | 36.74 | 36.74 | 36.51 | 36.59 | 62,913 | -0.11(-0.29%) |
Aug 29, 2016 | 36.65 | 36.71 | 36.62 | 36.69 | 23,546 | +0.15(+0.42%) |
Aug 26, 2016 | 36.69 | 36.83 | 36.45 | 36.54 | 27,968 | -0.03(-0.07%) |
Aug 25, 2016 | 36.76 | 36.76 | 36.54 | 36.57 | 36,725 | -0.12(-0.32%) |
Aug 24, 2016 | 36.95 | 36.95 | 36.64 | 36.68 | 39,676 | -0.17(-0.45%) |
Aug 23, 2016 | 37.06 | 37.06 | 36.83 | 36.85 | 45,601 | +0.05(+0.14%) |
Aug 22, 2016 | 36.70 | 36.86 | 36.70 | 36.80 | 37,884 | +0.02(+0.04%) |
Aug 19, 2016 | 36.74 | 36.81 | 36.64 | 36.78 | 38,109 | +0.02(+0.07%) |
Aug 18, 2016 | 36.85 | 36.85 | 36.72 | 36.76 | 21,217 | -0.02(-0.07%) |
Aug 17, 2016 | 36.74 | 36.78 | 36.58 | 36.78 | 27,075 | +0.00(+0.00%) |
Aug 16, 2016 | 36.91 | 36.94 | 36.78 | 36.78 | 36,723 | -0.24(-0.66%) |
Aug 15, 2016 | 37.12 | 37.15 | 37.03 | 37.03 | 59,398 | +0.09(+0.24%) |
Aug 12, 2016 | 37.00 | 37.00 | 36.88 | 36.94 | 32,300 | -0.05(-0.15%) |
Aug 11, 2016 | 37.03 | 37.03 | 36.84 | 36.99 | 30,384 | +0.21(+0.56%) |
Aug 10, 2016 | 36.88 | 36.88 | 36.70 | 36.78 | 21,693 | +0.02(+0.05%) |
Aug 09, 2016 | 36.82 | 36.87 | 36.71 | 36.77 | 51,709 | +0.05(+0.12%) |
Aug 08, 2016 | 36.91 | 36.92 | 36.68 | 36.72 | 39,073 | -0.07(-0.20%) |
Aug 05, 2016 | 36.63 | 36.82 | 36.63 | 36.79 | 30,120 | +0.23(+0.64%) |
Aug 04, 2016 | 36.65 | 36.65 | 36.51 | 36.56 | 79,667 | +0.09(+0.25%) |
Aug 03, 2016 | 36.56 | 36.56 | 36.41 | 36.47 | 35,252 | -0.05(-0.15%) |
Aug 02, 2016 | 36.60 | 36.60 | 36.39 | 36.52 | 18,679 | -0.10(-0.27%) |
Aug 01, 2016 | 36.69 | 36.77 | 36.60 | 36.62 | 18,762 | -0.01(-0.03%) |
Jul 29, 2016 | 36.55 | 36.69 | 36.55 | 36.63 | 86,458 | -0.06(-0.16%) |
Jul 28, 2016 | 36.72 | 36.74 | 36.49 | 36.69 | 18,350 | -0.01(-0.02%) |
Jul 27, 2016 | 36.92 | 36.92 | 36.60 | 36.70 | 24,462 | -0.16(-0.45%) |
Jul 26, 2016 | 36.75 | 36.98 | 36.73 | 36.86 | 29,764 | +0.07(+0.20%) |
Jul 25, 2016 | 36.89 | 36.89 | 36.67 | 36.79 | 34,832 | -0.07(-0.19%) |
Jul 22, 2016 | 36.74 | 36.87 | 36.68 | 36.86 | 28,617 | +0.17(+0.46%) |
Jul 21, 2016 | 36.90 | 36.93 | 36.61 | 36.69 | 27,214 | -0.32(-0.88%) |
Jul 20, 2016 | 36.99 | 37.05 | 36.90 | 37.02 | 40,302 | +0.14(+0.39%) |
Jul 19, 2016 | 36.72 | 36.87 | 36.72 | 36.87 | 25,650 | +0.03(+0.08%) |
Jul 18, 2016 | 36.86 | 36.91 | 36.77 | 36.84 | 37,041 | -0.06(-0.15%) |
Jul 15, 2016 | 37.18 | 37.18 | 36.86 | 36.90 | 45,747 | -0.06(-0.17%) |
Jul 14, 2016 | 37.13 | 37.13 | 36.87 | 36.96 | 47,029 | +0.12(+0.33%) |
Jul 13, 2016 | 36.88 | 36.88 | 36.73 | 36.84 | 24,562 | +0.04(+0.11%) |
Jul 12, 2016 | 36.68 | 36.84 | 36.68 | 36.80 | 126,488 | +0.18(+0.49%) |
Jul 11, 2016 | 36.51 | 36.72 | 36.51 | 36.62 | 82,121 | +0.15(+0.40%) |
Jul 08, 2016 | 36.23 | 36.50 | 35.96 | 36.48 | 21,907 | +0.51(+1.43%) |
Jul 07, 2016 | 36.04 | 36.10 | 35.84 | 35.96 | 24,574 | +0.18(+0.50%) |
Jul 05, 2016 | 35.96 | 35.96 | 35.68 | 35.78 | 23,993 | -0.16(-0.45%) |
Jul 01, 2016 | 35.85 | 35.95 | 35.95 | 35.95 | 108,723 | +0.16(+0.44%) |
Jun 30, 2016 | 35.57 | 35.87 | 35.43 | 35.79 | 49,902 | +0.39(+1.11%) |
Jun 29, 2016 | 35.14 | 35.41 | 35.09 | 35.40 | 57,996 | +0.57(+1.64%) |
Jun 28, 2016 | 34.60 | 34.83 | 34.55 | 34.82 | 80,553 | +0.47(+1.36%) |
Jun 27, 2016 | 34.80 | 34.80 | 34.20 | 34.36 | 97,100 | -0.70(-1.98%) |
Jun 24, 2016 | 34.93 | 35.43 | 34.91 | 35.05 | 53,752 | -0.98(-2.72%) |
Jun 23, 2016 | 36.13 | 36.13 | 35.90 | 36.04 | 30,929 | +0.33(+0.91%) |
Jun 22, 2016 | 35.84 | 35.91 | 35.69 | 35.71 | 37,319 | +0.08(+0.24%) |
Jun 21, 2016 | 35.76 | 35.76 | 35.59 | 35.63 | 21,242 | +0.00(+0.00%) |
Jun 20, 2016 | 35.74 | 35.80 | 35.63 | 35.63 | 23,676 | +0.32(+0.90%) |
Jun 17, 2016 | 35.37 | 35.38 | 35.13 | 35.31 | 29,812 | -0.12(-0.33%) |
Jun 16, 2016 | 35.15 | 35.44 | 35.00 | 35.42 | 23,982 | +0.09(+0.27%) |
Jun 15, 2016 | 35.49 | 35.51 | 35.28 | 35.33 | 14,093 | -0.05(-0.13%) |
Jun 14, 2016 | 35.38 | 35.43 | 35.25 | 35.38 | 25,833 | +0.01(+0.03%) |
Jun 13, 2016 | 35.62 | 35.67 | 35.37 | 35.37 | 18,222 | -0.34(-0.95%) |
Jun 10, 2016 | 35.86 | 35.86 | 35.58 | 35.71 | 78,142 | -0.24(-0.67%) |
Jun 09, 2016 | 35.76 | 35.96 | 35.76 | 35.95 | 41,403 | +0.03(+0.08%) |
Jun 08, 2016 | 35.66 | 35.95 | 35.66 | 35.92 | 29,247 | +0.22(+0.62%) |
Jun 07, 2016 | 35.80 | 35.82 | 35.67 | 35.70 | 41,528 | -0.01(-0.03%) |
Jun 06, 2016 | 35.55 | 35.74 | 35.55 | 35.71 | 20,639 | +0.15(+0.41%) |
Jun 03, 2016 | 35.62 | 35.63 | 35.34 | 35.56 | 33,062 | +0.05(+0.14%) |
Jun 02, 2016 | 35.34 | 35.55 | 35.34 | 35.51 | 29,047 | -0.01(-0.04%) |
Jun 01, 2016 | 35.23 | 35.54 | 35.23 | 35.52 | 28,212 | +0.09(+0.26%) |
May 31, 2016 | 35.58 | 35.58 | 35.27 | 35.43 | 23,887 | -0.03(-0.10%) |
May 27, 2016 | 35.53 | 35.46 | 35.46 | 35.46 | 9,507 | +0.03(+0.10%) |
May 26, 2016 | 35.47 | 35.47 | 35.35 | 35.43 | 29,157 | +0.05(+0.15%) |
May 25, 2016 | 35.32 | 35.42 | 35.31 | 35.38 | 34,373 | +0.09(+0.25%) |
May 24, 2016 | 35.07 | 35.32 | 35.07 | 35.29 | 41,388 | +0.51(+1.47%) |
May 23, 2016 | 34.93 | 34.93 | 34.77 | 34.78 | 34,529 | -0.05(-0.15%) |
May 20, 2016 | 34.92 | 34.93 | 34.78 | 34.83 | 22,174 | +0.12(+0.33%) |
May 19, 2016 | 34.82 | 34.82 | 34.52 | 34.71 | 30,195 | -0.09(-0.26%) |
May 18, 2016 | 34.94 | 35.01 | 34.64 | 34.80 | 24,693 | -0.22(-0.64%) |
May 17, 2016 | 35.42 | 35.42 | 34.95 | 35.03 | 32,809 | -0.35(-0.99%) |
May 16, 2016 | 35.11 | 35.46 | 34.95 | 35.38 | 22,333 | +0.34(+0.97%) |
May 13, 2016 | 35.37 | 35.38 | 35.01 | 35.03 | 24,870 | -0.35(-0.98%) |
May 12, 2016 | 35.34 | 35.51 | 35.21 | 35.38 | 34,803 | +0.05(+0.14%) |
May 11, 2016 | 35.55 | 35.61 | 35.32 | 35.33 | 40,308 | -0.45(-1.25%) |
May 10, 2016 | 35.55 | 35.78 | 35.55 | 35.78 | 53,917 | +0.37(+1.03%) |
May 09, 2016 | 35.38 | 35.47 | 35.32 | 35.41 | 41,286 | +0.12(+0.33%) |
May 06, 2016 | 34.93 | 35.30 | 34.93 | 35.30 | 15,413 | +0.22(+0.64%) |
May 05, 2016 | 35.20 | 35.20 | 35.02 | 35.07 | 23,389 | -0.04(-0.10%) |
May 04, 2016 | 35.02 | 35.22 | 35.02 | 35.11 | 39,415 | -0.13(-0.36%) |
May 03, 2016 | 35.25 | 35.37 | 35.11 | 35.23 | 29,799 | -0.28(-0.78%) |