Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.91 | 42.93 | 42.77 | 42.78 | 7,162 | +0.07(+0.17%) |
May 30, 2017 | 42.58 | 42.71 | 42.58 | 42.71 | 2,924 | -0.18(-0.43%) |
May 26, 2017 | 42.70 | 42.90 | 42.70 | 42.89 | 38,352 | +0.09(+0.22%) |
May 25, 2017 | 42.90 | 42.90 | 42.72 | 42.80 | 86,696 | +0.09(+0.21%) |
May 24, 2017 | 42.67 | 42.71 | 42.54 | 42.71 | 3,611 | -0.05(-0.12%) |
May 23, 2017 | 42.75 | 42.82 | 42.63 | 42.76 | 30,841 | +0.12(+0.28%) |
May 22, 2017 | 42.71 | 42.84 | 42.63 | 42.64 | 13,639 | +0.32(+0.75%) |
May 19, 2017 | 42.26 | 42.43 | 42.26 | 42.32 | 342,924 | +0.59(+1.42%) |
May 18, 2017 | 41.25 | 41.73 | 41.25 | 41.73 | 24,315 | +0.16(+0.39%) |
May 17, 2017 | 42.31 | 42.31 | 41.56 | 41.57 | 27,052 | -0.93(-2.18%) |
May 16, 2017 | 42.35 | 42.49 | 42.35 | 42.49 | 3,701 | +0.52(+1.25%) |
May 15, 2017 | 41.92 | 41.97 | 41.92 | 41.97 | 5,017 | +0.38(+0.91%) |
May 12, 2017 | 41.27 | 41.60 | 41.15 | 41.59 | 6,269 | +0.45(+1.08%) |
May 11, 2017 | 41.19 | 41.19 | 41.10 | 41.15 | 19,189 | -0.15(-0.37%) |
May 10, 2017 | 41.15 | 41.31 | 41.15 | 41.30 | 15,884 | +0.15(+0.38%) |
May 09, 2017 | 41.24 | 41.29 | 41.10 | 41.15 | 36,743 | -0.16(-0.39%) |
May 08, 2017 | 41.34 | 41.34 | 41.24 | 41.31 | 12,973 | -0.48(-1.14%) |
May 05, 2017 | 41.58 | 41.82 | 41.54 | 41.79 | 7,937 | +0.26(+0.63%) |
May 04, 2017 | 41.22 | 41.52 | 41.17 | 41.52 | 18,871 | +0.42(+1.03%) |
May 03, 2017 | 41.16 | 41.16 | 41.03 | 41.10 | 47,606 | -0.03(-0.07%) |
May 02, 2017 | 41.03 | 41.15 | 40.98 | 41.13 | 13,764 | +0.38(+0.93%) |
May 01, 2017 | 40.64 | 40.79 | 40.64 | 40.75 | 9,419 | +0.22(+0.55%) |
Apr 28, 2017 | 40.65 | 40.65 | 40.49 | 40.53 | 2,000 | +0.05(+0.13%) |
Apr 27, 2017 | 40.43 | 40.53 | 40.43 | 40.48 | 5,324 | +0.32(+0.79%) |
Apr 26, 2017 | 40.28 | 40.31 | 40.16 | 40.16 | 9,084 | +0.08(+0.19%) |
Apr 25, 2017 | 40.05 | 40.08 | 40.05 | 40.08 | 4,559 | +0.62(+1.58%) |
Apr 24, 2017 | 39.41 | 39.46 | 39.41 | 39.46 | 2,250 | +0.64(+1.65%) |
Apr 21, 2017 | 38.69 | 38.82 | 38.69 | 38.82 | 5,996 | -0.06(-0.15%) |
Apr 20, 2017 | 38.83 | 38.97 | 38.83 | 38.88 | 18,862 | +0.39(+1.03%) |
Apr 19, 2017 | 38.60 | 38.60 | 38.49 | 38.49 | 2,102 | -0.01(-0.02%) |
Apr 18, 2017 | 38.38 | 38.53 | 38.35 | 38.50 | 3,782 | -0.09(-0.22%) |
Apr 17, 2017 | 38.63 | 38.68 | 38.58 | 38.58 | 9,170 | +0.09(+0.25%) |
Apr 13, 2017 | 38.59 | 38.59 | 38.49 | 38.49 | 2,625 | -0.16(-0.42%) |
Apr 12, 2017 | 38.59 | 38.69 | 38.49 | 38.65 | 4,824 | +0.17(+0.45%) |
Apr 11, 2017 | 38.36 | 38.48 | 38.34 | 38.48 | 12,878 | +0.31(+0.81%) |
Apr 10, 2017 | 38.18 | 38.18 | 38.14 | 38.17 | 2,380 | -0.05(-0.14%) |
Apr 07, 2017 | 38.25 | 38.26 | 38.18 | 38.22 | 1,143 | +0.02(+0.04%) |
Apr 06, 2017 | 38.23 | 38.23 | 38.18 | 38.20 | 5,528 | +0.07(+0.18%) |
Apr 05, 2017 | 38.32 | 38.32 | 38.12 | 38.13 | 34,657 | -0.29(-0.76%) |
Apr 04, 2017 | 38.44 | 38.44 | 38.31 | 38.43 | 3,364 | +0.05(+0.13%) |
Apr 03, 2017 | 38.41 | 38.41 | 38.25 | 38.38 | 9,869 | -0.12(-0.31%) |
Mar 31, 2017 | 38.33 | 38.53 | 38.33 | 38.50 | 11,993 | +0.08(+0.20%) |
Mar 30, 2017 | 38.49 | 38.50 | 38.40 | 38.42 | 2,429 | +0.01(+0.03%) |
Mar 29, 2017 | 38.27 | 38.42 | 38.27 | 38.41 | 3,063 | -0.11(-0.28%) |
Mar 28, 2017 | 38.59 | 38.69 | 38.52 | 38.52 | 3,942 | -0.06(-0.15%) |
Mar 27, 2017 | 38.36 | 38.59 | 38.36 | 38.57 | 24,307 | +0.10(+0.25%) |
Mar 24, 2017 | 38.35 | 38.51 | 38.33 | 38.48 | 4,797 | +0.09(+0.24%) |
Mar 23, 2017 | 38.26 | 38.50 | 38.25 | 38.38 | 22,344 | +0.17(+0.45%) |
Mar 22, 2017 | 38.03 | 38.21 | 38.02 | 38.21 | 4,958 | +0.09(+0.23%) |
Mar 21, 2017 | 38.74 | 38.74 | 38.13 | 38.13 | 26,639 | -0.32(-0.83%) |
Mar 20, 2017 | 38.62 | 38.62 | 38.44 | 38.44 | 42,165 | -0.11(-0.28%) |
Mar 17, 2017 | 38.49 | 38.55 | 38.44 | 38.55 | 1,390 | +0.08(+0.20%) |
Mar 16, 2017 | 38.32 | 38.50 | 38.32 | 38.47 | 18,786 | +0.24(+0.64%) |
Mar 15, 2017 | 37.90 | 38.25 | 37.79 | 38.23 | 7,151 | +0.47(+1.25%) |
Mar 14, 2017 | 37.69 | 37.77 | 37.69 | 37.76 | 28,434 | -0.14(-0.36%) |
Mar 13, 2017 | 37.75 | 37.92 | 37.75 | 37.89 | 20,109 | +0.21(+0.55%) |
Mar 10, 2017 | 37.67 | 37.74 | 37.60 | 37.69 | 185,181 | +0.19(+0.50%) |
Mar 09, 2017 | 37.31 | 37.51 | 37.31 | 37.50 | 3,708 | +0.25(+0.67%) |
Mar 08, 2017 | 37.33 | 37.34 | 37.25 | 37.25 | 56,133 | -0.14(-0.38%) |
Mar 07, 2017 | 37.16 | 37.40 | 37.16 | 37.39 | 6,737 | +0.08(+0.22%) |
Mar 06, 2017 | 37.36 | 37.37 | 37.26 | 37.31 | 6,398 | -0.16(-0.44%) |
Mar 03, 2017 | 37.30 | 37.48 | 37.29 | 37.47 | 5,110 | +0.24(+0.65%) |
Mar 02, 2017 | 37.29 | 37.32 | 37.19 | 37.23 | 27,320 | -0.30(-0.79%) |
Mar 01, 2017 | 37.24 | 37.59 | 37.24 | 37.53 | 86,311 | +0.37(+0.99%) |
Feb 28, 2017 | 37.15 | 37.25 | 37.14 | 37.16 | 6,302 | +0.19(+0.53%) |
Feb 27, 2017 | 36.93 | 37.09 | 36.93 | 36.97 | 3,085 | +0.16(+0.44%) |
Feb 24, 2017 | 36.79 | 36.88 | 36.79 | 36.80 | 4,746 | -0.33(-0.90%) |
Feb 23, 2017 | 37.09 | 37.25 | 37.09 | 37.14 | 5,978 | +0.03(+0.07%) |
Feb 22, 2017 | 36.99 | 37.14 | 36.95 | 37.11 | 10,901 | -0.08(-0.21%) |
Feb 21, 2017 | 37.17 | 37.20 | 37.14 | 37.19 | 10,690 | +0.10(+0.28%) |
Feb 17, 2017 | 37.09 | 37.09 | 37.09 | 0 | -0.10(-0.28%) | |
Feb 16, 2017 | 37.05 | 37.22 | 37.05 | 37.19 | 22,122 | +0.22(+0.60%) |
Feb 15, 2017 | 36.74 | 36.97 | 36.74 | 36.97 | 6,954 | +0.05(+0.14%) |
Feb 14, 2017 | 36.82 | 36.92 | 36.79 | 36.92 | 11,190 | +0.09(+0.26%) |
Feb 13, 2017 | 36.82 | 36.84 | 36.77 | 36.82 | 5,763 | +0.00(+0.00%) |
Feb 10, 2017 | 36.72 | 36.86 | 36.69 | 36.82 | 13,599 | +0.10(+0.28%) |
Feb 09, 2017 | 36.68 | 36.73 | 36.68 | 36.72 | 1,889 | -0.04(-0.12%) |
Feb 08, 2017 | 36.68 | 36.79 | 36.66 | 36.76 | 12,418 | +0.02(+0.05%) |
Feb 07, 2017 | 36.69 | 36.83 | 36.69 | 36.74 | 56,296 | -0.01(-0.02%) |
Feb 06, 2017 | 36.82 | 36.82 | 36.67 | 36.75 | 4,749 | -0.08(-0.22%) |
Feb 03, 2017 | 36.76 | 36.90 | 36.76 | 36.83 | 18,998 | +0.17(+0.47%) |
Feb 02, 2017 | 36.86 | 36.86 | 36.60 | 36.66 | 45,586 | +0.03(+0.09%) |
Feb 01, 2017 | 36.84 | 36.84 | 36.55 | 36.62 | 22,640 | +0.19(+0.52%) |
Jan 31, 2017 | 36.65 | 36.65 | 36.31 | 36.44 | 95,721 | +0.08(+0.22%) |
Jan 30, 2017 | 36.33 | 36.38 | 36.08 | 36.36 | 26,041 | -0.11(-0.29%) |
Jan 27, 2017 | 36.56 | 36.56 | 36.38 | 36.46 | 31,235 | -0.06(-0.16%) |
Jan 26, 2017 | 36.72 | 36.72 | 36.48 | 36.52 | 51,909 | +0.00(+0.00%) |
Jan 25, 2017 | 36.42 | 36.52 | 36.38 | 36.52 | 19,513 | +0.63(+1.75%) |
Jan 24, 2017 | 35.94 | 35.95 | 35.86 | 35.90 | 4,864 | -0.23(-0.64%) |
Jan 23, 2017 | 36.06 | 36.18 | 35.99 | 36.13 | 32,008 | +0.03(+0.10%) |
Jan 20, 2017 | 35.97 | 36.09 | 35.97 | 36.09 | 1,299 | +0.15(+0.41%) |
Jan 19, 2017 | 35.84 | 35.98 | 35.83 | 35.95 | 9,784 | +0.02(+0.06%) |
Jan 18, 2017 | 35.92 | 36.01 | 35.90 | 35.92 | 19,289 | -0.10(-0.28%) |
Jan 17, 2017 | 36.02 | 36.09 | 36.01 | 36.02 | 7,072 | -0.16(-0.45%) |
Jan 13, 2017 | 36.19 | 36.19 | 36.19 | 0 | +0.16(+0.45%) | |
Jan 12, 2017 | 36.09 | 36.09 | 35.98 | 36.02 | 5,831 | +0.34(+0.96%) |
Jan 11, 2017 | 35.46 | 35.72 | 35.46 | 35.68 | 73,773 | +0.14(+0.39%) |
Jan 10, 2017 | 35.72 | 35.72 | 35.54 | 35.54 | 51,520 | -0.03(-0.07%) |
Jan 09, 2017 | 35.51 | 35.57 | 35.51 | 35.57 | 27,817 | -0.06(-0.17%) |
Jan 06, 2017 | 35.53 | 35.68 | 35.50 | 35.63 | 10,571 | -0.03(-0.08%) |
Jan 05, 2017 | 35.35 | 35.68 | 35.35 | 35.66 | 13,683 | +0.32(+0.90%) |
Jan 04, 2017 | 35.23 | 35.34 | 35.23 | 35.34 | 6,307 | +0.33(+0.96%) |
Jan 03, 2017 | 34.84 | 35.03 | 34.81 | 35.00 | 167,580 | -0.02(-0.05%) |
Dec 30, 2016 | 35.02 | 35.02 | 35.02 | 0 | +0.19(+0.54%) | |
Dec 29, 2016 | 34.79 | 34.83 | 34.79 | 34.83 | 963 | +0.25(+0.72%) |
Dec 28, 2016 | 34.51 | 34.58 | 34.51 | 34.58 | 3,156 | -0.06(-0.17%) |
Dec 27, 2016 | 34.66 | 34.70 | 34.60 | 34.64 | 6,270 | +0.12(+0.35%) |
Dec 23, 2016 | 34.52 | 34.52 | 34.52 | 0 | +0.04(+0.11%) | |
Dec 22, 2016 | 34.56 | 34.57 | 34.48 | 34.48 | 5,585 | +0.01(+0.02%) |
Dec 21, 2016 | 34.55 | 34.57 | 34.42 | 34.48 | 29,916 | +0.21(+0.61%) |
Dec 20, 2016 | 34.18 | 34.33 | 34.18 | 34.26 | 22,638 | -0.04(-0.13%) |
Dec 19, 2016 | 34.37 | 34.40 | 34.31 | 34.31 | 3,353 | +0.02(+0.05%) |
Dec 16, 2016 | 34.13 | 34.43 | 34.13 | 34.29 | 26,448 | +0.46(+1.37%) |
Dec 15, 2016 | 33.88 | 33.97 | 33.82 | 33.83 | 9,560 | -0.32(-0.93%) |
Dec 14, 2016 | 34.61 | 34.61 | 34.15 | 34.15 | 1,922 | -0.60(-1.72%) |
Dec 13, 2016 | 34.50 | 34.77 | 34.50 | 34.74 | 23,503 | +0.45(+1.32%) |
Dec 12, 2016 | 34.45 | 34.45 | 34.25 | 34.29 | 73,764 | -0.25(-0.72%) |
Dec 09, 2016 | 34.40 | 34.54 | 34.35 | 34.54 | 7,919 | +0.22(+0.65%) |
Dec 08, 2016 | 34.38 | 34.38 | 34.20 | 34.32 | 13,392 | -0.50(-1.43%) |
Dec 07, 2016 | 34.58 | 34.81 | 34.58 | 34.81 | 3,047 | +0.16(+0.47%) |
Dec 06, 2016 | 34.56 | 34.72 | 34.55 | 34.65 | 7,381 | +0.09(+0.27%) |
Dec 05, 2016 | 34.51 | 34.59 | 34.38 | 34.56 | 11,699 | +0.46(+1.36%) |
Dec 02, 2016 | 34.00 | 34.14 | 34.00 | 34.09 | 7,384 | +0.08(+0.23%) |
Dec 01, 2016 | 34.08 | 34.08 | 34.00 | 34.02 | 2,330 | -0.17(-0.50%) |
Nov 30, 2016 | 34.18 | 34.20 | 34.12 | 34.19 | 18,507 | -0.16(-0.47%) |
Nov 29, 2016 | 34.27 | 34.42 | 34.27 | 34.35 | 7,926 | +0.44(+1.29%) |
Nov 28, 2016 | 34.20 | 34.20 | 33.91 | 33.91 | 16,607 | -0.27(-0.78%) |
Nov 25, 2016 | 34.03 | 34.22 | 34.03 | 34.18 | 27,315 | +0.64(+1.89%) |
Nov 23, 2016 | 33.54 | 33.54 | 33.54 | 0 | -0.33(-0.96%) | |
Nov 22, 2016 | 33.74 | 33.87 | 33.72 | 33.87 | 20,166 | -0.14(-0.40%) |
Nov 21, 2016 | 34.02 | 34.03 | 33.82 | 34.01 | 6,818 | +0.03(+0.08%) |
Nov 18, 2016 | 33.97 | 34.02 | 33.94 | 33.98 | 38,939 | -0.11(-0.33%) |
Nov 17, 2016 | 34.20 | 34.07 | 34.09 | 3,388 | +0.24(+0.71%) | |
Nov 16, 2016 | 33.98 | 33.98 | 33.85 | 33.85 | 14,791 | -0.19(-0.55%) |
Nov 15, 2016 | 33.81 | 34.04 | 33.78 | 34.04 | 18,230 | +0.36(+1.07%) |
Nov 14, 2016 | 33.75 | 33.84 | 33.54 | 33.68 | 98,974 | -0.37(-1.09%) |
Nov 11, 2016 | 34.34 | 34.34 | 33.92 | 34.05 | 12,970 | -0.36(-1.04%) |
Nov 10, 2016 | 34.38 | 34.44 | 34.18 | 34.41 | 49,440 | -0.09(-0.25%) |
Nov 09, 2016 | 34.53 | 34.53 | 34.30 | 34.50 | 47,638 | +0.10(+0.30%) |
Nov 08, 2016 | 34.36 | 34.46 | 34.31 | 34.39 | 30,517 | -0.09(-0.25%) |
Nov 07, 2016 | 34.23 | 34.48 | 34.23 | 34.48 | 35,230 | +0.75(+2.24%) |
Nov 04, 2016 | 33.97 | 33.99 | 33.73 | 33.73 | 8,714 | -0.24(-0.70%) |
Nov 03, 2016 | 34.10 | 34.12 | 33.96 | 33.96 | 57,580 | -0.09(-0.28%) |
Nov 02, 2016 | 34.19 | 34.23 | 34.01 | 34.06 | 15,817 | -0.36(-1.05%) |
Nov 01, 2016 | 34.41 | 34.46 | 34.38 | 34.42 | 63,105 | +0.26(+0.76%) |
Oct 31, 2016 | 34.20 | 34.22 | 34.13 | 34.16 | 21,556 | -0.02(-0.05%) |
Oct 28, 2016 | 34.11 | 34.18 | 34.11 | 34.18 | 3,868 | -0.06(-0.18%) |
Oct 27, 2016 | 34.29 | 34.29 | 34.23 | 34.24 | 8,458 | -0.07(-0.20%) |
Oct 26, 2016 | 34.37 | 34.37 | 34.21 | 34.31 | 6,326 | +0.04(+0.13%) |
Oct 24, 2016 | 34.41 | 34.26 | 34.26 | 34.26 | 220 | -0.25(-0.72%) |
Oct 21, 2016 | 34.36 | 34.51 | 34.36 | 34.51 | 1,476 | -0.04(-0.12%) |
Oct 20, 2016 | 34.58 | 34.67 | 34.47 | 34.56 | 5,407 | -0.22(-0.64%) |
Oct 19, 2016 | 34.80 | 34.81 | 34.71 | 34.78 | 10,955 | +0.24(+0.70%) |
Oct 18, 2016 | 34.55 | 34.62 | 34.45 | 34.54 | 3,141 | +0.23(+0.68%) |
Oct 17, 2016 | 34.44 | 34.44 | 34.26 | 34.31 | 1,622 | -0.37(-1.06%) |
Oct 14, 2016 | 34.73 | 34.81 | 34.65 | 34.68 | 19,415 | +0.35(+1.02%) |
Oct 13, 2016 | 34.28 | 34.38 | 34.24 | 34.32 | 17,494 | -0.15(-0.45%) |
Oct 12, 2016 | 34.57 | 34.62 | 34.40 | 34.48 | 6,553 | -0.12(-0.35%) |
Oct 11, 2016 | 34.90 | 34.90 | 34.54 | 34.60 | 6,290 | -0.35(-1.01%) |
Oct 10, 2016 | 34.97 | 35.05 | 34.95 | 34.95 | 4,452 | +0.10(+0.30%) |
Oct 07, 2016 | 35.08 | 35.08 | 34.68 | 34.85 | 18,254 | -0.17(-0.50%) |
Oct 06, 2016 | 35.11 | 35.11 | 35.01 | 35.02 | 4,263 | -0.30(-0.86%) |
Oct 05, 2016 | 35.25 | 35.33 | 35.25 | 35.32 | 959 | +0.30(+0.87%) |
Oct 04, 2016 | 35.13 | 35.15 | 35.00 | 35.02 | 2,178 | -0.25(-0.70%) |
Oct 03, 2016 | 35.33 | 35.33 | 35.27 | 35.27 | 3,013 | -0.07(-0.20%) |
Sep 30, 2016 | 35.16 | 35.39 | 35.08 | 35.34 | 13,421 | +0.09(+0.24%) |
Sep 29, 2016 | 35.31 | 35.42 | 35.13 | 35.25 | 88,856 | -0.27(-0.75%) |
Sep 28, 2016 | 35.21 | 35.55 | 35.21 | 35.52 | 10,588 | +0.33(+0.93%) |
Sep 27, 2016 | 34.95 | 35.20 | 34.95 | 35.19 | 4,170 | -0.00(-0.01%) |
Sep 26, 2016 | 35.30 | 35.34 | 35.20 | 35.20 | 3,296 | -0.24(-0.69%) |
Sep 23, 2016 | 35.36 | 35.50 | 35.36 | 35.44 | 2,295 | -0.10(-0.27%) |
Sep 22, 2016 | 35.61 | 35.66 | 35.54 | 35.54 | 40,466 | +0.38(+1.08%) |
Sep 21, 2016 | 34.80 | 35.16 | 34.78 | 35.16 | 9,588 | +0.52(+1.51%) |
Sep 20, 2016 | 34.66 | 34.69 | 34.63 | 34.63 | 24,842 | +0.08(+0.22%) |
Sep 19, 2016 | 34.61 | 34.61 | 34.56 | 34.56 | 5,767 | +0.33(+0.97%) |
Sep 16, 2016 | 34.22 | 34.22 | 34.22 | 34.22 | 642 | -0.45(-1.29%) |
Sep 15, 2016 | 34.77 | 34.77 | 34.66 | 34.67 | 1,098 | +0.19(+0.55%) |
Sep 14, 2016 | 34.68 | 34.68 | 34.48 | 34.48 | 4,739 | +0.01(+0.01%) |
Sep 13, 2016 | 34.71 | 34.71 | 34.41 | 34.47 | 2,035 | -0.31(-0.90%) |
Sep 12, 2016 | 34.55 | 34.79 | 34.55 | 34.79 | 4,364 | +0.12(+0.36%) |
Sep 09, 2016 | 34.82 | 34.82 | 34.50 | 34.66 | 5,162 | -0.48(-1.36%) |
Sep 08, 2016 | 35.27 | 35.27 | 35.14 | 35.14 | 3,691 | -0.06(-0.17%) |
Sep 07, 2016 | 35.27 | 35.27 | 35.20 | 35.20 | 16,430 | +0.04(+0.10%) |
Sep 06, 2016 | 35.05 | 35.18 | 35.05 | 35.17 | 5,816 | +0.34(+0.99%) |
Sep 02, 2016 | 34.61 | 34.82 | 34.82 | 34.82 | 102,200 | +0.37(+1.07%) |
Sep 01, 2016 | 34.41 | 34.55 | 34.38 | 34.45 | 22,987 | +0.12(+0.34%) |
Aug 31, 2016 | 34.41 | 34.41 | 34.24 | 34.34 | 1,573 | -0.17(-0.48%) |
Aug 30, 2016 | 34.58 | 34.58 | 34.51 | 34.51 | 812 | -0.01(-0.02%) |
Aug 29, 2016 | 34.54 | 34.57 | 34.51 | 34.51 | 780 | -0.02(-0.05%) |
Aug 26, 2016 | 34.92 | 34.96 | 34.42 | 34.53 | 6,295 | -0.24(-0.69%) |
Aug 25, 2016 | 34.83 | 34.83 | 34.75 | 34.77 | 6,996 | -0.01(-0.02%) |
Aug 24, 2016 | 34.98 | 35.01 | 34.77 | 34.78 | 79,133 | -0.33(-0.95%) |
Aug 23, 2016 | 35.20 | 35.23 | 35.07 | 35.11 | 5,009 | +0.18(+0.50%) |
Aug 22, 2016 | 34.87 | 34.99 | 34.84 | 34.94 | 7,006 | +0.05(+0.14%) |
Aug 19, 2016 | 35.06 | 35.06 | 34.86 | 34.89 | 8,151 | -0.46(-1.31%) |
Aug 18, 2016 | 35.16 | 35.35 | 35.16 | 35.35 | 6,549 | +0.39(+1.10%) |
Aug 17, 2016 | 34.83 | 34.97 | 34.78 | 34.97 | 1,964 | -0.12(-0.34%) |
Aug 16, 2016 | 35.04 | 35.14 | 35.04 | 35.09 | 8,501 | +0.10(+0.27%) |
Aug 15, 2016 | 34.95 | 35.06 | 34.90 | 34.99 | 8,174 | +0.05(+0.14%) |
Aug 12, 2016 | 34.89 | 34.95 | 34.89 | 34.94 | 1,948 | -0.00(-0.01%) |
Aug 11, 2016 | 34.93 | 35.01 | 34.88 | 34.94 | 4,072 | +0.39(+1.13%) |
Aug 10, 2016 | 34.53 | 34.57 | 34.52 | 34.56 | 3,262 | +0.29(+0.85%) |
Aug 09, 2016 | 34.16 | 34.27 | 34.16 | 34.27 | 1,298 | +0.40(+1.18%) |
Aug 08, 2016 | 33.69 | 33.90 | 33.69 | 33.87 | 12,430 | +0.16(+0.47%) |
Aug 05, 2016 | 33.67 | 33.84 | 33.67 | 33.71 | 12,401 | -0.01(-0.03%) |
Aug 04, 2016 | 33.71 | 33.76 | 33.71 | 33.72 | 7,381 | +0.20(+0.59%) |
Aug 03, 2016 | 33.54 | 33.54 | 33.43 | 33.52 | 4,098 | -0.27(-0.79%) |
Aug 02, 2016 | 33.77 | 33.79 | 33.74 | 33.78 | 3,985 | -0.06(-0.19%) |
Aug 01, 2016 | 33.96 | 33.96 | 33.81 | 33.85 | 7,549 | -0.12(-0.34%) |
Jul 29, 2016 | 33.79 | 34.08 | 33.79 | 33.96 | 52,170 | +0.51(+1.54%) |
Jul 28, 2016 | 33.59 | 33.59 | 33.40 | 33.45 | 24,247 | -0.02(-0.06%) |
Jul 27, 2016 | 33.30 | 33.47 | 33.20 | 33.47 | 3,346 | +0.36(+1.08%) |
Jul 26, 2016 | 33.20 | 33.20 | 33.03 | 33.11 | 3,551 | -0.13(-0.39%) |
Jul 25, 2016 | 33.29 | 33.29 | 33.24 | 33.24 | 3,302 | +0.09(+0.28%) |
Jul 22, 2016 | 33.22 | 33.27 | 33.15 | 33.15 | 842 | -0.02(-0.05%) |
Jul 21, 2016 | 33.18 | 33.21 | 33.07 | 33.17 | 20,072 | -0.20(-0.59%) |
Jul 20, 2016 | 33.24 | 33.39 | 33.24 | 33.36 | 976 | +0.28(+0.86%) |
Jul 19, 2016 | 33.08 | 33.08 | 33.08 | 33.08 | 584 | -0.23(-0.68%) |
Jul 18, 2016 | 33.30 | 33.34 | 33.30 | 33.30 | 5,764 | +0.20(+0.60%) |
Jul 15, 2016 | 33.12 | 33.12 | 33.05 | 33.11 | 8,364 | -0.39(-1.17%) |
Jul 14, 2016 | 33.41 | 33.57 | 33.41 | 33.50 | 2,810 | +0.30(+0.90%) |
Jul 13, 2016 | 33.22 | 33.37 | 33.18 | 33.20 | 31,387 | +0.18(+0.53%) |
Jul 12, 2016 | 33.31 | 33.31 | 33.02 | 33.02 | 5,703 | -0.04(-0.12%) |
Jul 11, 2016 | 32.88 | 33.18 | 32.88 | 33.06 | 39,594 | +0.64(+1.99%) |
Jul 08, 2016 | 32.39 | 32.42 | 32.33 | 32.42 | 12,208 | +0.26(+0.80%) |
Jul 07, 2016 | 32.31 | 32.47 | 32.06 | 32.16 | 10,085 | -0.12(-0.37%) |
Jul 05, 2016 | 32.74 | 32.74 | 32.27 | 32.28 | 17,496 | -1.10(-3.29%) |
Jul 01, 2016 | 33.59 | 33.38 | 33.38 | 33.38 | 158,602 | +0.27(+0.80%) |
Jun 30, 2016 | 32.90 | 33.13 | 32.77 | 33.11 | 32,219 | +0.65(+2.01%) |
Jun 29, 2016 | 32.67 | 32.67 | 32.45 | 32.46 | 16,667 | +0.39(+1.20%) |
Jun 28, 2016 | 31.82 | 32.08 | 31.67 | 32.08 | 17,143 | +0.78(+2.50%) |
Jun 27, 2016 | 31.66 | 31.66 | 31.05 | 31.30 | 94,753 | -0.79(-2.46%) |
Jun 24, 2016 | 32.84 | 33.14 | 32.09 | 32.09 | 12,098 | -2.68(-7.70%) |
Jun 23, 2016 | 34.37 | 34.77 | 34.36 | 34.76 | 21,499 | +0.90(+2.66%) |
Jun 22, 2016 | 34.15 | 34.18 | 33.86 | 33.86 | 4,624 | -0.17(-0.51%) |
Jun 21, 2016 | 34.03 | 34.30 | 34.02 | 34.03 | 53,734 | +0.09(+0.27%) |
Jun 20, 2016 | 34.24 | 34.24 | 33.94 | 33.94 | 15,095 | +0.63(+1.89%) |
Jun 17, 2016 | 33.05 | 33.34 | 33.03 | 33.31 | 61,641 | +0.48(+1.46%) |
Jun 16, 2016 | 32.47 | 32.83 | 32.28 | 32.83 | 15,590 | +0.00(+0.00%) |
Jun 15, 2016 | 32.97 | 33.10 | 32.83 | 32.83 | 33,227 | +0.12(+0.36%) |
Jun 14, 2016 | 32.88 | 32.88 | 32.52 | 32.71 | 6,011 | -0.37(-1.12%) |
Jun 13, 2016 | 33.27 | 33.27 | 33.02 | 33.08 | 11,318 | -0.72(-2.12%) |
Jun 10, 2016 | 34.08 | 34.08 | 33.71 | 33.80 | 28,434 | -0.79(-2.29%) |
Jun 09, 2016 | 34.67 | 34.67 | 34.52 | 34.59 | 6,990 | -0.40(-1.13%) |
Jun 08, 2016 | 35.11 | 35.11 | 34.99 | 34.99 | 4,095 | -0.04(-0.10%) |
Jun 07, 2016 | 34.89 | 35.05 | 34.89 | 35.02 | 4,343 | +0.38(+1.11%) |
Jun 06, 2016 | 34.52 | 34.72 | 34.52 | 34.64 | 11,650 | +0.19(+0.54%) |
Jun 03, 2016 | 34.37 | 34.47 | 34.19 | 34.46 | 15,249 | +0.41(+1.21%) |
Jun 02, 2016 | 33.94 | 34.05 | 33.92 | 34.04 | 23,534 | -0.12(-0.34%) |