Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.26 | 34.71 | 34.11 | 34.66 | 832,250 | +0.45(+1.30%) |
May 30, 2017 | 34.41 | 34.44 | 33.94 | 34.21 | 503,735 | -0.11(-0.32%) |
May 26, 2017 | 34.42 | 34.45 | 34.11 | 34.32 | 411,359 | -0.14(-0.39%) |
May 25, 2017 | 34.62 | 34.62 | 34.31 | 34.46 | 421,609 | -0.01(-0.02%) |
May 24, 2017 | 34.45 | 34.50 | 34.23 | 34.46 | 385,157 | +0.03(+0.09%) |
May 23, 2017 | 34.26 | 34.53 | 34.10 | 34.43 | 605,523 | +0.25(+0.75%) |
May 22, 2017 | 33.79 | 34.39 | 33.78 | 34.18 | 876,642 | +0.41(+1.23%) |
May 19, 2017 | 34.19 | 34.19 | 33.71 | 33.76 | 787,358 | -0.38(-1.12%) |
May 18, 2017 | 34.11 | 34.46 | 33.94 | 34.15 | 1,034,423 | +0.02(+0.05%) |
May 17, 2017 | 33.99 | 34.53 | 33.51 | 34.13 | 1,719,687 | +0.14(+0.42%) |
May 16, 2017 | 33.62 | 34.09 | 33.62 | 33.99 | 789,099 | +0.40(+1.19%) |
May 15, 2017 | 33.29 | 33.76 | 33.26 | 33.59 | 413,661 | +0.41(+1.25%) |
May 12, 2017 | 33.53 | 33.53 | 33.05 | 33.17 | 442,143 | -0.32(-0.95%) |
May 11, 2017 | 33.41 | 33.62 | 33.09 | 33.49 | 399,398 | -0.03(-0.10%) |
May 10, 2017 | 33.27 | 33.54 | 33.21 | 33.52 | 523,885 | +0.25(+0.77%) |
May 09, 2017 | 33.93 | 33.93 | 33.08 | 33.27 | 1,319,517 | -0.63(-1.86%) |
May 08, 2017 | 34.44 | 34.54 | 33.84 | 33.90 | 778,591 | -0.54(-1.57%) |
May 05, 2017 | 34.19 | 34.46 | 34.10 | 34.44 | 412,265 | +0.35(+1.03%) |
May 04, 2017 | 34.23 | 34.23 | 33.87 | 34.09 | 741,920 | +0.01(+0.02%) |
May 03, 2017 | 33.84 | 34.23 | 33.84 | 34.08 | 582,304 | +0.24(+0.71%) |
May 02, 2017 | 34.10 | 34.28 | 33.79 | 33.84 | 1,176,435 | -0.25(-0.75%) |
May 01, 2017 | 34.62 | 34.81 | 33.99 | 34.10 | 1,148,949 | -0.47(-1.36%) |
Apr 28, 2017 | 34.66 | 34.85 | 34.28 | 34.57 | 1,285,338 | +0.18(+0.51%) |
Apr 27, 2017 | 32.94 | 34.66 | 32.67 | 34.39 | 2,041,799 | +1.93(+5.94%) |
Apr 26, 2017 | 32.39 | 32.79 | 32.23 | 32.47 | 755,721 | +0.24(+0.74%) |
Apr 25, 2017 | 31.85 | 32.33 | 31.83 | 32.23 | 1,178,445 | +0.47(+1.48%) |
Apr 24, 2017 | 31.61 | 31.79 | 31.57 | 31.76 | 413,674 | +0.29(+0.91%) |
Apr 21, 2017 | 31.40 | 31.58 | 31.19 | 31.47 | 624,966 | +0.17(+0.53%) |
Apr 20, 2017 | 31.27 | 31.43 | 31.18 | 31.30 | 881,158 | +0.15(+0.49%) |
Apr 19, 2017 | 31.40 | 31.41 | 30.98 | 31.15 | 632,253 | -0.13(-0.41%) |
Apr 18, 2017 | 30.91 | 31.33 | 30.86 | 31.28 | 771,683 | +0.27(+0.87%) |
Apr 17, 2017 | 30.55 | 31.02 | 30.55 | 31.01 | 465,439 | +0.52(+1.70%) |
Apr 13, 2017 | 30.62 | 30.73 | 30.41 | 30.49 | 350,095 | -0.14(-0.47%) |
Apr 12, 2017 | 30.90 | 30.90 | 30.54 | 30.63 | 420,623 | -0.26(-0.85%) |
Apr 11, 2017 | 30.56 | 30.91 | 30.50 | 30.90 | 753,691 | +0.31(+1.02%) |
Apr 10, 2017 | 30.38 | 30.67 | 30.38 | 30.59 | 390,083 | +0.20(+0.66%) |
Apr 07, 2017 | 30.21 | 30.44 | 30.10 | 30.39 | 503,114 | +0.12(+0.39%) |
Apr 06, 2017 | 30.40 | 30.43 | 30.14 | 30.27 | 595,939 | -0.10(-0.31%) |
Apr 05, 2017 | 30.82 | 30.83 | 30.28 | 30.36 | 750,248 | -0.42(-1.37%) |
Apr 04, 2017 | 30.62 | 30.88 | 30.55 | 30.79 | 505,161 | +0.17(+0.55%) |
Apr 03, 2017 | 31.33 | 31.33 | 30.54 | 30.62 | 670,338 | -0.66(-2.11%) |
Mar 31, 2017 | 31.17 | 31.40 | 30.97 | 31.28 | 704,904 | +0.11(+0.36%) |
Mar 30, 2017 | 30.97 | 31.30 | 30.94 | 31.17 | 473,993 | +0.21(+0.69%) |
Mar 29, 2017 | 31.10 | 31.28 | 30.89 | 30.95 | 437,626 | -0.14(-0.46%) |
Mar 28, 2017 | 31.02 | 31.16 | 30.59 | 31.10 | 734,994 | +0.06(+0.21%) |
Mar 27, 2017 | 30.58 | 31.12 | 30.37 | 31.03 | 958,001 | +0.38(+1.25%) |
Mar 24, 2017 | 30.78 | 30.98 | 30.59 | 30.65 | 519,490 | -0.13(-0.41%) |
Mar 23, 2017 | 30.66 | 31.08 | 30.56 | 30.78 | 444,937 | +0.08(+0.26%) |
Mar 22, 2017 | 30.67 | 30.87 | 30.43 | 30.70 | 569,585 | +0.00(+0.00%) |
Mar 21, 2017 | 31.06 | 31.30 | 30.68 | 30.70 | 831,530 | -0.19(-0.62%) |
Mar 20, 2017 | 30.79 | 31.05 | 30.68 | 30.89 | 786,156 | +0.10(+0.34%) |
Mar 17, 2017 | 30.63 | 30.90 | 30.23 | 30.79 | 1,446,252 | +0.10(+0.34%) |
Mar 16, 2017 | 30.67 | 30.84 | 30.50 | 30.68 | 890,533 | +0.02(+0.08%) |
Mar 15, 2017 | 30.08 | 30.67 | 29.95 | 30.66 | 1,121,258 | +0.65(+2.15%) |
Mar 14, 2017 | 30.05 | 30.16 | 29.87 | 30.01 | 574,417 | -0.01(-0.03%) |
Mar 13, 2017 | 30.17 | 30.31 | 29.88 | 30.02 | 634,357 | -0.15(-0.50%) |
Mar 10, 2017 | 30.08 | 30.32 | 29.91 | 30.17 | 562,119 | +0.25(+0.82%) |
Mar 09, 2017 | 29.99 | 30.19 | 29.89 | 29.93 | 380,411 | -0.06(-0.21%) |
Mar 08, 2017 | 30.32 | 30.33 | 29.96 | 29.99 | 702,082 | -0.29(-0.97%) |
Mar 07, 2017 | 30.40 | 30.53 | 30.27 | 30.28 | 625,815 | -0.10(-0.34%) |
Mar 06, 2017 | 30.20 | 30.49 | 30.12 | 30.39 | 619,016 | +0.17(+0.55%) |
Mar 03, 2017 | 30.56 | 30.60 | 30.07 | 30.22 | 1,004,222 | -0.34(-1.11%) |
Mar 02, 2017 | 30.71 | 30.71 | 30.39 | 30.56 | 509,319 | -0.20(-0.64%) |
Mar 01, 2017 | 30.81 | 30.98 | 30.50 | 30.76 | 1,270,298 | -0.08(-0.26%) |
Feb 28, 2017 | 30.82 | 30.98 | 30.65 | 30.84 | 1,079,488 | -0.11(-0.36%) |
Feb 27, 2017 | 31.32 | 31.42 | 30.88 | 30.95 | 718,833 | -0.36(-1.16%) |
Feb 24, 2017 | 31.37 | 31.56 | 31.19 | 31.31 | 730,075 | -0.09(-0.30%) |
Feb 23, 2017 | 31.29 | 31.56 | 31.09 | 31.40 | 908,578 | +0.28(+0.91%) |
Feb 22, 2017 | 30.93 | 31.13 | 30.86 | 31.12 | 442,474 | +0.13(+0.43%) |
Feb 21, 2017 | 30.80 | 31.08 | 30.80 | 30.99 | 601,713 | +0.20(+0.64%) |
Feb 17, 2017 | 30.79 | 30.79 | 30.79 | 0 | +0.05(+0.15%) | |
Feb 16, 2017 | 30.74 | 30.76 | 30.55 | 30.74 | 488,460 | -0.02(-0.05%) |
Feb 15, 2017 | 30.96 | 30.96 | 30.65 | 30.76 | 479,294 | -0.22(-0.71%) |
Feb 14, 2017 | 30.59 | 31.05 | 30.54 | 30.98 | 683,189 | +0.27(+0.87%) |
Feb 13, 2017 | 30.98 | 31.01 | 30.65 | 30.71 | 712,937 | -0.15(-0.49%) |
Feb 10, 2017 | 31.12 | 31.16 | 30.66 | 30.86 | 965,017 | -0.02(-0.05%) |
Feb 09, 2017 | 31.01 | 31.27 | 30.47 | 30.87 | 1,400,179 | -0.07(-0.23%) |
Feb 08, 2017 | 30.34 | 31.02 | 30.14 | 30.95 | 1,306,366 | +0.51(+1.69%) |
Feb 07, 2017 | 30.52 | 30.63 | 30.30 | 30.43 | 690,425 | +0.04(+0.13%) |
Feb 06, 2017 | 30.35 | 30.49 | 30.19 | 30.39 | 529,378 | +0.09(+0.29%) |
Feb 03, 2017 | 30.18 | 30.39 | 29.90 | 30.31 | 734,628 | +0.44(+1.48%) |
Feb 02, 2017 | 29.60 | 29.91 | 29.60 | 29.86 | 1,246,828 | +0.38(+1.28%) |
Feb 01, 2017 | 29.71 | 30.29 | 29.41 | 29.49 | 679,204 | -0.17(-0.59%) |
Jan 31, 2017 | 29.53 | 29.77 | 29.33 | 29.66 | 731,378 | +0.16(+0.53%) |
Jan 30, 2017 | 29.41 | 29.50 | 29.07 | 29.50 | 603,649 | +0.11(+0.38%) |
Jan 27, 2017 | 29.52 | 29.53 | 29.21 | 29.39 | 564,135 | -0.01(-0.03%) |
Jan 26, 2017 | 29.42 | 29.45 | 29.19 | 29.40 | 789,554 | +0.01(+0.03%) |
Jan 25, 2017 | 29.44 | 29.67 | 29.18 | 29.39 | 734,953 | -0.03(-0.11%) |
Jan 24, 2017 | 29.60 | 29.65 | 29.22 | 29.42 | 657,995 | -0.01(-0.03%) |
Jan 23, 2017 | 29.51 | 29.69 | 29.35 | 29.43 | 670,664 | -0.17(-0.56%) |
Jan 20, 2017 | 29.86 | 30.04 | 29.43 | 29.60 | 751,441 | -0.13(-0.42%) |
Jan 19, 2017 | 29.83 | 30.04 | 29.28 | 29.72 | 1,126,007 | -0.25(-0.84%) |
Jan 18, 2017 | 29.27 | 30.13 | 29.27 | 29.98 | 1,553,479 | +0.83(+2.84%) |
Jan 17, 2017 | 29.05 | 29.46 | 28.90 | 29.15 | 986,455 | +0.08(+0.27%) |
Jan 13, 2017 | 29.07 | 29.07 | 29.07 | 0 | -0.01(-0.03%) | |
Jan 12, 2017 | 29.50 | 29.50 | 28.96 | 29.08 | 762,926 | -0.43(-1.44%) |
Jan 11, 2017 | 29.48 | 29.62 | 29.37 | 29.50 | 849,046 | +0.03(+0.11%) |
Jan 10, 2017 | 29.57 | 29.68 | 29.38 | 29.47 | 1,076,294 | -0.06(-0.19%) |
Jan 09, 2017 | 29.60 | 29.74 | 29.18 | 29.53 | 911,974 | -0.07(-0.24%) |
Jan 06, 2017 | 29.56 | 29.73 | 29.09 | 29.60 | 1,006,803 | +0.08(+0.27%) |
Jan 05, 2017 | 29.60 | 29.68 | 29.43 | 29.52 | 836,561 | -0.08(-0.27%) |
Jan 04, 2017 | 29.45 | 29.77 | 29.45 | 29.60 | 1,014,577 | +0.25(+0.86%) |
Jan 03, 2017 | 28.93 | 29.34 | 28.81 | 29.34 | 932,512 | +0.43(+1.50%) |
Dec 30, 2016 | 28.91 | 28.91 | 28.91 | 0 | -0.13(-0.46%) | |
Dec 29, 2016 | 29.20 | 29.30 | 28.85 | 29.04 | 1,133,753 | -0.11(-0.38%) |
Dec 28, 2016 | 29.38 | 29.38 | 29.02 | 29.15 | 457,870 | -0.09(-0.30%) |
Dec 27, 2016 | 29.37 | 29.45 | 29.20 | 29.24 | 541,835 | -0.11(-0.38%) |
Dec 23, 2016 | 29.35 | 29.35 | 29.35 | 0 | -0.24(-0.80%) | |
Dec 22, 2016 | 29.74 | 29.74 | 29.28 | 29.59 | 614,970 | -0.11(-0.37%) |
Dec 21, 2016 | 29.81 | 29.88 | 29.13 | 29.70 | 1,119,737 | -0.13(-0.45%) |
Dec 20, 2016 | 29.18 | 29.83 | 29.18 | 29.83 | 941,755 | +0.64(+2.19%) |
Dec 19, 2016 | 29.45 | 29.60 | 29.14 | 29.19 | 846,787 | -0.24(-0.83%) |
Dec 16, 2016 | 29.14 | 29.70 | 29.14 | 29.44 | 1,959,787 | +0.36(+1.22%) |
Dec 15, 2016 | 29.23 | 29.44 | 28.97 | 29.08 | 1,007,152 | -0.21(-0.70%) |
Dec 14, 2016 | 29.73 | 29.91 | 29.29 | 29.29 | 909,641 | -0.35(-1.17%) |
Dec 13, 2016 | 29.50 | 29.68 | 29.17 | 29.64 | 1,576,995 | +0.28(+0.94%) |
Dec 12, 2016 | 28.96 | 29.41 | 28.91 | 29.36 | 792,409 | +0.43(+1.50%) |
Dec 09, 2016 | 29.58 | 29.71 | 28.87 | 28.93 | 1,373,301 | -0.63(-2.14%) |
Dec 08, 2016 | 28.79 | 29.63 | 28.70 | 29.56 | 2,112,608 | +0.80(+2.80%) |
Dec 07, 2016 | 28.83 | 29.30 | 28.52 | 28.75 | 1,211,534 | +0.03(+0.11%) |
Dec 06, 2016 | 28.21 | 28.73 | 27.84 | 28.72 | 1,221,170 | +0.66(+2.36%) |
Dec 05, 2016 | 28.39 | 28.62 | 27.89 | 28.06 | 1,316,833 | -0.27(-0.97%) |
Dec 02, 2016 | 28.06 | 28.63 | 28.06 | 28.33 | 1,802,991 | +0.34(+1.20%) |
Dec 01, 2016 | 29.43 | 30.03 | 27.93 | 27.99 | 2,885,346 | -1.51(-5.11%) |
Nov 30, 2016 | 30.93 | 31.00 | 29.50 | 29.50 | 1,227,367 | -1.46(-4.72%) |
Nov 29, 2016 | 30.90 | 30.98 | 30.73 | 30.97 | 771,374 | +0.14(+0.46%) |
Nov 28, 2016 | 30.73 | 31.05 | 30.65 | 30.82 | 797,556 | +0.16(+0.54%) |
Nov 25, 2016 | 30.51 | 30.68 | 30.47 | 30.66 | 273,742 | +0.15(+0.49%) |
Nov 23, 2016 | 30.51 | 30.51 | 30.51 | 0 | -0.06(-0.20%) | |
Nov 22, 2016 | 30.20 | 30.61 | 30.18 | 30.57 | 666,000 | +0.47(+1.56%) |
Nov 21, 2016 | 30.25 | 30.38 | 30.01 | 30.11 | 996,497 | -0.02(-0.08%) |
Nov 18, 2016 | 29.98 | 30.21 | 29.86 | 30.13 | 819,674 | +0.20(+0.68%) |
Nov 17, 2016 | 29.70 | 30.00 | 29.61 | 29.93 | 1,142,285 | +0.34(+1.14%) |
Nov 16, 2016 | 29.61 | 29.70 | 29.46 | 29.59 | 2,173,436 | -0.05(-0.16%) |
Nov 15, 2016 | 29.58 | 29.72 | 29.23 | 29.64 | 1,759,304 | +0.05(+0.18%) |
Nov 14, 2016 | 29.75 | 30.15 | 29.54 | 29.58 | 1,683,597 | -0.48(-1.59%) |
Nov 11, 2016 | 29.76 | 30.06 | 29.64 | 30.06 | 1,274,785 | +0.22(+0.73%) |
Nov 10, 2016 | 30.49 | 30.65 | 29.84 | 29.84 | 1,289,482 | -0.70(-2.30%) |
Nov 09, 2016 | 30.29 | 30.62 | 30.00 | 30.54 | 1,082,924 | -0.01(-0.03%) |
Nov 08, 2016 | 30.13 | 30.72 | 29.96 | 30.55 | 661,260 | +0.41(+1.35%) |
Nov 07, 2016 | 29.85 | 30.26 | 29.85 | 30.14 | 614,828 | +0.39(+1.31%) |
Nov 04, 2016 | 29.48 | 29.82 | 29.36 | 29.75 | 936,262 | +0.22(+0.74%) |
Nov 03, 2016 | 30.18 | 30.18 | 29.45 | 29.53 | 919,535 | -0.56(-1.87%) |
Nov 02, 2016 | 30.29 | 30.45 | 30.06 | 30.10 | 597,287 | -0.27(-0.90%) |
Nov 01, 2016 | 30.62 | 30.73 | 30.14 | 30.37 | 666,261 | -0.16(-0.54%) |
Oct 31, 2016 | 30.35 | 30.57 | 30.07 | 30.54 | 615,874 | +0.38(+1.24%) |
Oct 28, 2016 | 30.10 | 30.44 | 30.00 | 30.16 | 712,703 | +0.19(+0.63%) |
Oct 27, 2016 | 30.47 | 30.48 | 29.96 | 29.97 | 799,876 | -0.36(-1.19%) |
Oct 26, 2016 | 30.90 | 30.94 | 30.27 | 30.33 | 925,200 | -0.64(-2.07%) |
Oct 25, 2016 | 30.72 | 31.04 | 30.69 | 30.97 | 1,238,071 | +0.22(+0.71%) |
Oct 24, 2016 | 30.78 | 30.97 | 30.66 | 30.75 | 1,146,389 | +0.22(+0.72%) |
Oct 21, 2016 | 31.04 | 31.09 | 30.50 | 30.54 | 802,788 | -0.52(-1.69%) |
Oct 20, 2016 | 32.47 | 32.57 | 30.61 | 31.06 | 1,163,207 | -0.53(-1.68%) |
Oct 19, 2016 | 31.74 | 31.76 | 31.42 | 31.59 | 820,732 | -0.13(-0.39%) |
Oct 18, 2016 | 31.93 | 32.00 | 31.71 | 31.72 | 524,789 | +0.02(+0.07%) |
Oct 17, 2016 | 31.88 | 31.88 | 31.65 | 31.69 | 432,576 | -0.08(-0.25%) |
Oct 14, 2016 | 31.86 | 31.89 | 31.64 | 31.77 | 473,302 | +0.19(+0.59%) |
Oct 13, 2016 | 31.31 | 31.65 | 31.31 | 31.58 | 750,445 | +0.12(+0.37%) |
Oct 12, 2016 | 30.83 | 31.61 | 30.83 | 31.47 | 720,886 | +0.64(+2.08%) |
Oct 11, 2016 | 30.67 | 30.87 | 30.44 | 30.82 | 636,556 | +0.11(+0.36%) |
Oct 10, 2016 | 30.75 | 31.01 | 30.66 | 30.72 | 505,919 | -0.04(-0.13%) |
Oct 07, 2016 | 30.72 | 30.98 | 30.72 | 30.75 | 532,655 | +0.11(+0.36%) |
Oct 06, 2016 | 30.82 | 30.82 | 30.58 | 30.64 | 510,444 | -0.24(-0.78%) |
Oct 05, 2016 | 30.76 | 30.92 | 30.57 | 30.89 | 1,108,337 | +0.28(+0.92%) |
Oct 04, 2016 | 30.60 | 30.72 | 30.12 | 30.61 | 727,294 | +0.16(+0.51%) |
Oct 03, 2016 | 30.65 | 30.86 | 30.33 | 30.45 | 799,540 | -0.26(-0.84%) |
Sep 30, 2016 | 30.93 | 30.99 | 30.68 | 30.71 | 1,019,069 | -0.14(-0.46%) |
Sep 29, 2016 | 31.46 | 31.46 | 30.84 | 30.85 | 411,499 | -0.61(-1.94%) |
Sep 28, 2016 | 31.27 | 31.50 | 30.96 | 31.46 | 808,129 | +0.22(+0.70%) |
Sep 27, 2016 | 31.20 | 31.33 | 30.97 | 31.24 | 1,132,890 | +0.04(+0.13%) |
Sep 26, 2016 | 31.65 | 31.65 | 31.20 | 31.20 | 770,761 | -0.45(-1.41%) |
Sep 23, 2016 | 32.12 | 32.14 | 31.64 | 31.65 | 836,494 | -0.66(-2.06%) |
Sep 22, 2016 | 32.29 | 32.40 | 32.04 | 32.31 | 649,128 | +0.24(+0.76%) |
Sep 21, 2016 | 31.86 | 32.08 | 31.60 | 32.07 | 973,917 | +0.29(+0.91%) |
Sep 20, 2016 | 32.19 | 32.33 | 31.75 | 31.78 | 772,004 | -0.23(-0.71%) |
Sep 19, 2016 | 31.67 | 32.24 | 31.67 | 32.01 | 595,501 | +0.36(+1.14%) |
Sep 16, 2016 | 32.23 | 32.44 | 31.61 | 31.65 | 2,028,991 | -0.87(-2.67%) |
Sep 15, 2016 | 32.19 | 32.53 | 32.02 | 32.51 | 479,826 | +0.30(+0.92%) |
Sep 14, 2016 | 32.14 | 32.43 | 32.14 | 32.22 | 387,714 | +0.03(+0.10%) |
Sep 13, 2016 | 32.39 | 32.55 | 32.14 | 32.19 | 723,716 | -0.52(-1.58%) |
Sep 12, 2016 | 32.33 | 32.76 | 32.19 | 32.70 | 660,419 | +0.30(+0.94%) |
Sep 09, 2016 | 33.20 | 33.22 | 32.39 | 32.40 | 1,370,027 | -1.02(-3.06%) |
Sep 08, 2016 | 33.19 | 33.51 | 33.18 | 33.42 | 628,042 | +0.10(+0.31%) |
Sep 07, 2016 | 33.43 | 33.43 | 33.17 | 33.32 | 803,576 | -0.09(-0.26%) |
Sep 06, 2016 | 33.38 | 33.47 | 33.22 | 33.40 | 602,683 | +0.08(+0.23%) |
Sep 02, 2016 | 33.43 | 33.33 | 33.33 | 33.33 | 779,424 | +0.08(+0.23%) |
Sep 01, 2016 | 33.47 | 33.55 | 32.75 | 33.25 | 1,135,299 | -0.17(-0.51%) |
Aug 31, 2016 | 33.68 | 33.76 | 33.32 | 33.42 | 658,970 | -0.20(-0.60%) |
Aug 30, 2016 | 33.64 | 33.78 | 33.33 | 33.62 | 638,314 | +0.05(+0.16%) |
Aug 29, 2016 | 33.37 | 33.65 | 33.20 | 33.57 | 691,418 | +0.33(+1.00%) |
Aug 26, 2016 | 33.24 | 33.38 | 32.98 | 33.23 | 608,577 | -0.01(-0.02%) |
Aug 25, 2016 | 33.02 | 33.29 | 32.83 | 33.24 | 558,272 | +0.20(+0.61%) |
Aug 24, 2016 | 33.05 | 33.06 | 32.78 | 33.04 | 575,265 | +0.02(+0.05%) |
Aug 23, 2016 | 33.12 | 33.18 | 32.93 | 33.02 | 718,225 | -0.05(-0.16%) |
Aug 22, 2016 | 32.85 | 33.09 | 32.64 | 33.08 | 527,383 | +0.23(+0.68%) |
Aug 19, 2016 | 32.92 | 32.98 | 32.41 | 32.85 | 985,345 | -0.24(-0.73%) |
Aug 18, 2016 | 32.49 | 33.09 | 32.36 | 33.09 | 1,368,122 | +0.74(+2.30%) |
Aug 17, 2016 | 31.68 | 32.36 | 31.65 | 32.35 | 1,096,142 | +0.70(+2.21%) |
Aug 16, 2016 | 31.84 | 31.93 | 31.61 | 31.65 | 611,676 | -0.27(-0.85%) |
Aug 15, 2016 | 31.84 | 31.95 | 31.68 | 31.92 | 444,523 | +0.18(+0.56%) |
Aug 12, 2016 | 31.64 | 31.80 | 31.60 | 31.74 | 518,507 | +0.15(+0.47%) |
Aug 11, 2016 | 31.87 | 32.02 | 31.58 | 31.60 | 601,613 | -0.23(-0.73%) |
Aug 10, 2016 | 31.60 | 31.83 | 31.51 | 31.83 | 474,457 | +0.24(+0.76%) |
Aug 09, 2016 | 31.78 | 31.78 | 31.37 | 31.59 | 550,860 | -0.08(-0.24%) |
Aug 08, 2016 | 31.55 | 31.83 | 31.50 | 31.67 | 557,031 | +0.12(+0.37%) |
Aug 05, 2016 | 31.81 | 31.96 | 31.39 | 31.55 | 1,177,918 | -0.15(-0.46%) |
Aug 04, 2016 | 31.79 | 31.91 | 31.60 | 31.70 | 772,464 | -0.02(-0.05%) |
Aug 03, 2016 | 31.80 | 31.94 | 31.53 | 31.71 | 827,632 | -0.06(-0.20%) |
Aug 02, 2016 | 32.19 | 32.41 | 31.67 | 31.78 | 982,507 | -0.52(-1.61%) |
Aug 01, 2016 | 32.36 | 32.48 | 32.19 | 32.29 | 1,080,778 | -0.13(-0.41%) |
Jul 29, 2016 | 32.25 | 32.56 | 32.23 | 32.43 | 763,220 | +0.05(+0.17%) |
Jul 28, 2016 | 32.31 | 32.55 | 32.27 | 32.37 | 477,048 | -0.03(-0.10%) |
Jul 27, 2016 | 32.55 | 32.61 | 32.27 | 32.40 | 546,653 | -0.02(-0.07%) |
Jul 26, 2016 | 32.68 | 32.84 | 32.28 | 32.43 | 645,046 | -0.23(-0.71%) |
Jul 25, 2016 | 32.81 | 32.92 | 32.63 | 32.66 | 574,223 | -0.26(-0.78%) |
Jul 22, 2016 | 32.53 | 33.12 | 32.52 | 32.92 | 1,145,149 | +0.56(+1.73%) |
Jul 21, 2016 | 32.23 | 32.47 | 31.68 | 32.36 | 1,090,112 | +0.13(+0.41%) |
Jul 20, 2016 | 32.11 | 32.39 | 32.09 | 32.23 | 1,079,178 | +0.22(+0.68%) |
Jul 19, 2016 | 32.07 | 32.12 | 31.71 | 32.01 | 1,312,220 | +0.00(+0.00%) |
Jul 18, 2016 | 32.35 | 32.36 | 31.83 | 32.01 | 1,081,824 | -0.14(-0.43%) |
Jul 15, 2016 | 32.38 | 32.45 | 32.09 | 32.15 | 829,105 | -0.08(-0.24%) |
Jul 14, 2016 | 32.55 | 32.55 | 32.06 | 32.23 | 1,366,575 | -0.11(-0.34%) |
Jul 13, 2016 | 32.54 | 32.79 | 32.27 | 32.33 | 1,174,986 | +0.01(+0.02%) |
Jul 12, 2016 | 32.27 | 32.43 | 32.19 | 32.33 | 1,020,389 | +0.27(+0.85%) |
Jul 11, 2016 | 32.43 | 32.53 | 31.98 | 32.05 | 1,641,430 | -0.25(-0.77%) |
Jul 08, 2016 | 31.90 | 32.37 | 31.71 | 32.30 | 1,276,404 | +0.59(+1.86%) |
Jul 07, 2016 | 31.51 | 31.77 | 31.46 | 31.71 | 1,545,361 | +0.30(+0.96%) |
Jul 06, 2016 | 31.17 | 31.42 | 31.03 | 31.41 | 1,226,605 | +0.11(+0.35%) |
Jul 05, 2016 | 31.46 | 31.46 | 31.02 | 31.30 | 1,131,851 | -0.11(-0.35%) |
Jul 01, 2016 | 31.36 | 31.41 | 31.41 | 31.41 | 827,904 | +0.22(+0.70%) |
Jun 30, 2016 | 30.55 | 31.20 | 30.53 | 31.19 | 2,017,994 | +0.74(+2.42%) |
Jun 29, 2016 | 30.45 | 30.51 | 30.20 | 30.46 | 875,153 | +0.31(+1.03%) |
Jun 28, 2016 | 29.70 | 30.15 | 29.52 | 30.15 | 910,604 | +0.76(+2.59%) |
Jun 27, 2016 | 29.92 | 30.00 | 29.36 | 29.39 | 2,144,076 | -0.75(-2.50%) |
Jun 24, 2016 | 29.47 | 30.63 | 29.47 | 30.14 | 12,982,870 | -0.22(-0.72%) |
Jun 23, 2016 | 29.86 | 30.36 | 29.75 | 30.36 | 1,124,739 | +0.81(+2.76%) |
Jun 22, 2016 | 29.74 | 29.94 | 29.53 | 29.54 | 831,196 | -0.25(-0.83%) |
Jun 21, 2016 | 29.98 | 30.04 | 29.74 | 29.79 | 958,418 | -0.19(-0.62%) |
Jun 20, 2016 | 30.14 | 30.17 | 29.81 | 29.98 | 742,806 | +0.05(+0.18%) |
Jun 17, 2016 | 29.97 | 30.31 | 29.80 | 29.92 | 1,777,246 | +0.03(+0.10%) |
Jun 16, 2016 | 29.04 | 29.93 | 28.93 | 29.89 | 1,206,178 | +0.71(+2.42%) |
Jun 15, 2016 | 29.24 | 29.28 | 28.92 | 29.18 | 841,163 | +0.05(+0.16%) |
Jun 14, 2016 | 28.98 | 29.18 | 28.86 | 29.14 | 774,342 | +0.11(+0.37%) |
Jun 13, 2016 | 28.98 | 29.20 | 28.95 | 29.03 | 718,225 | -0.01(-0.03%) |
Jun 10, 2016 | 29.15 | 29.46 | 28.95 | 29.04 | 450,081 | -0.31(-1.06%) |
Jun 09, 2016 | 29.16 | 29.39 | 28.94 | 29.35 | 639,850 | +0.17(+0.59%) |
Jun 08, 2016 | 29.39 | 29.43 | 29.06 | 29.18 | 988,882 | -0.22(-0.74%) |
Jun 07, 2016 | 29.46 | 29.53 | 29.27 | 29.39 | 404,577 | -0.04(-0.13%) |
Jun 06, 2016 | 29.32 | 29.57 | 29.22 | 29.43 | 567,041 | +0.06(+0.21%) |
Jun 03, 2016 | 29.61 | 29.64 | 29.22 | 29.37 | 514,693 | -0.29(-0.96%) |
Jun 02, 2016 | 29.38 | 29.66 | 29.38 | 29.66 | 379,047 | +0.11(+0.36%) |