Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.45 | 34.48 | 34.11 | 34.47 | 47,096 | +0.11(+0.33%) |
May 30, 2017 | 34.32 | 34.46 | 34.32 | 34.36 | 32,127 | +0.00(+0.00%) |
May 26, 2017 | 34.25 | 34.36 | 34.21 | 34.36 | 45,921 | +0.08(+0.22%) |
May 25, 2017 | 34.25 | 34.42 | 34.23 | 34.29 | 92,598 | +0.24(+0.72%) |
May 24, 2017 | 33.99 | 34.06 | 33.87 | 34.04 | 127,955 | +0.04(+0.11%) |
May 23, 2017 | 34.34 | 34.34 | 33.99 | 34.00 | 45,392 | -0.23(-0.66%) |
May 22, 2017 | 34.07 | 34.27 | 34.07 | 34.23 | 56,034 | +0.21(+0.61%) |
May 19, 2017 | 33.85 | 34.12 | 33.77 | 34.02 | 44,505 | +0.21(+0.61%) |
May 18, 2017 | 33.67 | 33.91 | 33.65 | 33.81 | 105,725 | +0.14(+0.42%) |
May 17, 2017 | 34.05 | 34.17 | 33.65 | 33.67 | 66,996 | -0.61(-1.79%) |
May 16, 2017 | 34.45 | 34.45 | 34.19 | 34.29 | 97,322 | -0.16(-0.46%) |
May 15, 2017 | 34.45 | 34.61 | 34.42 | 34.45 | 78,500 | +0.08(+0.22%) |
May 12, 2017 | 34.67 | 34.67 | 34.37 | 34.37 | 48,515 | -0.34(-0.98%) |
May 11, 2017 | 35.03 | 35.03 | 34.55 | 34.71 | 72,858 | -0.46(-1.31%) |
May 10, 2017 | 35.04 | 35.18 | 34.99 | 35.17 | 143,404 | +0.08(+0.24%) |
May 09, 2017 | 34.90 | 35.17 | 34.82 | 35.09 | 46,012 | +0.24(+0.68%) |
May 08, 2017 | 35.03 | 35.04 | 34.81 | 34.85 | 177,296 | -0.10(-0.30%) |
May 05, 2017 | 34.72 | 34.96 | 34.70 | 34.95 | 78,667 | +0.34(+0.98%) |
May 04, 2017 | 34.74 | 34.74 | 34.53 | 34.62 | 36,377 | -0.10(-0.30%) |
May 03, 2017 | 34.82 | 34.92 | 34.59 | 34.72 | 61,194 | -0.11(-0.32%) |
May 02, 2017 | 34.89 | 34.89 | 34.66 | 34.83 | 58,743 | -0.05(-0.14%) |
May 01, 2017 | 35.00 | 35.06 | 34.83 | 34.88 | 232,260 | +0.01(+0.03%) |
Apr 28, 2017 | 35.18 | 35.18 | 34.80 | 34.87 | 93,188 | -0.28(-0.80%) |
Apr 27, 2017 | 35.14 | 35.21 | 35.01 | 35.15 | 32,753 | +0.08(+0.24%) |
Apr 26, 2017 | 34.92 | 35.22 | 34.92 | 35.07 | 82,449 | +0.23(+0.65%) |
Apr 25, 2017 | 34.82 | 34.91 | 34.70 | 34.84 | 121,447 | +0.16(+0.46%) |
Apr 24, 2017 | 34.81 | 34.87 | 34.58 | 34.68 | 67,671 | +0.24(+0.70%) |
Apr 21, 2017 | 34.59 | 34.59 | 34.37 | 34.44 | 94,210 | -0.15(-0.42%) |
Apr 20, 2017 | 34.37 | 34.69 | 34.37 | 34.59 | 122,106 | +0.34(+0.99%) |
Apr 19, 2017 | 34.17 | 34.42 | 34.17 | 34.25 | 139,237 | +0.15(+0.44%) |
Apr 18, 2017 | 34.01 | 34.11 | 33.90 | 34.10 | 105,378 | -0.03(-0.08%) |
Apr 17, 2017 | 33.91 | 34.13 | 33.87 | 34.13 | 110,976 | +0.29(+0.86%) |
Apr 13, 2017 | 33.99 | 34.11 | 33.81 | 33.83 | 138,279 | -0.23(-0.66%) |
Apr 12, 2017 | 34.25 | 34.29 | 34.02 | 34.06 | 125,219 | -0.23(-0.66%) |
Apr 11, 2017 | 34.16 | 34.29 | 33.97 | 34.29 | 96,519 | +0.10(+0.30%) |
Apr 10, 2017 | 34.06 | 34.35 | 34.06 | 34.18 | 89,393 | +0.15(+0.44%) |
Apr 07, 2017 | 34.20 | 34.20 | 34.00 | 34.03 | 84,305 | -0.16(-0.47%) |
Apr 06, 2017 | 33.95 | 34.28 | 33.95 | 34.19 | 71,856 | +0.32(+0.95%) |
Apr 05, 2017 | 34.15 | 34.31 | 33.84 | 33.87 | 120,863 | -0.16(-0.47%) |
Apr 04, 2017 | 34.19 | 34.22 | 33.95 | 34.03 | 464,341 | -0.29(-0.85%) |
Apr 03, 2017 | 34.71 | 34.76 | 34.20 | 34.32 | 287,829 | -0.36(-1.03%) |
Mar 31, 2017 | 34.74 | 34.76 | 34.66 | 34.68 | 124,574 | -0.08(-0.24%) |
Mar 30, 2017 | 34.55 | 34.77 | 34.55 | 34.77 | 116,165 | +0.17(+0.49%) |
Mar 29, 2017 | 34.31 | 34.64 | 34.30 | 34.60 | 110,533 | +0.24(+0.69%) |
Mar 28, 2017 | 33.97 | 34.40 | 33.97 | 34.36 | 117,136 | +0.35(+1.02%) |
Mar 27, 2017 | 33.68 | 34.04 | 33.61 | 34.01 | 149,440 | +0.06(+0.17%) |
Mar 24, 2017 | 33.98 | 34.09 | 33.79 | 33.96 | 137,075 | -0.02(-0.06%) |
Mar 23, 2017 | 33.97 | 34.19 | 33.94 | 33.98 | 129,367 | +0.03(+0.10%) |
Mar 22, 2017 | 33.85 | 33.95 | 33.68 | 33.94 | 150,689 | +0.10(+0.31%) |
Mar 21, 2017 | 34.55 | 34.55 | 33.81 | 33.84 | 94,790 | -0.62(-1.80%) |
Mar 20, 2017 | 34.74 | 34.74 | 34.38 | 34.46 | 42,813 | -0.27(-0.79%) |
Mar 17, 2017 | 34.91 | 34.91 | 34.64 | 34.73 | 77,907 | -0.06(-0.16%) |
Mar 16, 2017 | 34.70 | 34.85 | 34.64 | 34.79 | 80,853 | +0.10(+0.30%) |
Mar 15, 2017 | 34.43 | 34.78 | 34.36 | 34.68 | 145,575 | +0.37(+1.07%) |
Mar 14, 2017 | 34.33 | 34.37 | 34.16 | 34.32 | 121,601 | -0.08(-0.22%) |
Mar 13, 2017 | 34.50 | 34.58 | 34.32 | 34.39 | 73,498 | -0.09(-0.27%) |
Mar 10, 2017 | 34.43 | 34.63 | 34.38 | 34.49 | 99,607 | +0.24(+0.71%) |
Mar 09, 2017 | 34.30 | 34.43 | 34.14 | 34.24 | 99,837 | -0.08(-0.24%) |
Mar 08, 2017 | 34.09 | 34.40 | 34.09 | 34.33 | 391,506 | +0.27(+0.80%) |
Mar 07, 2017 | 34.18 | 34.20 | 34.03 | 34.06 | 103,255 | -0.17(-0.49%) |
Mar 06, 2017 | 34.45 | 34.45 | 34.13 | 34.22 | 144,947 | -0.23(-0.65%) |
Mar 03, 2017 | 34.54 | 34.59 | 34.34 | 34.45 | 149,583 | -0.12(-0.35%) |
Mar 02, 2017 | 34.52 | 34.68 | 34.44 | 34.57 | 107,378 | +0.08(+0.22%) |
Mar 01, 2017 | 34.49 | 34.63 | 34.37 | 34.50 | 180,986 | +0.24(+0.71%) |
Feb 28, 2017 | 34.46 | 34.53 | 34.12 | 34.25 | 160,610 | -0.40(-1.17%) |
Feb 27, 2017 | 34.41 | 34.69 | 34.37 | 34.66 | 198,719 | +0.23(+0.68%) |
Feb 24, 2017 | 34.17 | 34.49 | 34.03 | 34.42 | 186,405 | +0.26(+0.77%) |
Feb 23, 2017 | 34.58 | 34.58 | 34.13 | 34.16 | 207,057 | -0.34(-0.98%) |
Feb 22, 2017 | 34.53 | 34.57 | 34.43 | 34.50 | 172,941 | +0.06(+0.16%) |
Feb 21, 2017 | 34.34 | 34.54 | 34.31 | 34.44 | 144,433 | +0.22(+0.63%) |
Feb 17, 2017 | 34.22 | 34.22 | 34.22 | 0 | +0.04(+0.11%) | |
Feb 16, 2017 | 34.40 | 34.45 | 34.10 | 34.19 | 220,725 | -0.26(-0.76%) |
Feb 15, 2017 | 34.19 | 34.50 | 34.19 | 34.45 | 162,089 | +0.24(+0.71%) |
Feb 14, 2017 | 34.03 | 34.25 | 34.03 | 34.21 | 113,905 | +0.16(+0.46%) |
Feb 13, 2017 | 34.21 | 34.28 | 34.03 | 34.05 | 123,663 | -0.04(-0.12%) |
Feb 10, 2017 | 33.97 | 34.14 | 33.91 | 34.09 | 186,065 | +0.23(+0.67%) |
Feb 09, 2017 | 33.63 | 33.91 | 33.61 | 33.87 | 201,393 | +0.24(+0.73%) |
Feb 08, 2017 | 33.38 | 33.67 | 33.32 | 33.62 | 207,021 | +0.22(+0.65%) |
Feb 07, 2017 | 33.64 | 33.64 | 33.36 | 33.41 | 149,505 | -0.16(-0.48%) |
Feb 06, 2017 | 33.67 | 33.76 | 33.53 | 33.57 | 68,440 | -0.16(-0.47%) |
Feb 03, 2017 | 33.64 | 33.81 | 33.59 | 33.73 | 170,134 | +0.18(+0.53%) |
Feb 02, 2017 | 33.54 | 33.74 | 33.50 | 33.55 | 194,819 | -0.02(-0.06%) |
Feb 01, 2017 | 33.80 | 33.83 | 33.44 | 33.57 | 239,732 | -0.16(-0.47%) |
Jan 31, 2017 | 33.54 | 33.74 | 33.35 | 33.73 | 230,857 | +0.05(+0.15%) |
Jan 30, 2017 | 33.62 | 33.69 | 33.38 | 33.67 | 160,038 | -0.17(-0.51%) |
Jan 27, 2017 | 34.16 | 34.16 | 33.76 | 33.85 | 148,243 | -0.30(-0.88%) |
Jan 26, 2017 | 34.18 | 34.36 | 34.13 | 34.15 | 193,259 | +0.05(+0.14%) |
Jan 25, 2017 | 33.93 | 34.18 | 33.93 | 34.10 | 211,240 | +0.28(+0.83%) |
Jan 24, 2017 | 33.39 | 33.87 | 33.39 | 33.82 | 237,155 | +0.49(+1.47%) |
Jan 23, 2017 | 33.33 | 33.39 | 33.16 | 33.33 | 141,058 | -0.03(-0.08%) |
Jan 20, 2017 | 33.33 | 33.45 | 33.24 | 33.36 | 159,960 | +0.13(+0.40%) |
Jan 19, 2017 | 33.46 | 33.55 | 33.12 | 33.23 | 204,317 | -0.19(-0.56%) |
Jan 18, 2017 | 33.38 | 33.43 | 33.19 | 33.42 | 210,773 | -0.02(-0.06%) |
Jan 17, 2017 | 33.33 | 33.62 | 33.33 | 33.43 | 235,424 | +0.04(+0.11%) |
Jan 13, 2017 | 33.40 | 33.40 | 33.40 | 0 | -0.06(-0.17%) | |
Jan 12, 2017 | 33.54 | 33.54 | 33.13 | 33.45 | 331,714 | -0.19(-0.56%) |
Jan 11, 2017 | 33.62 | 33.64 | 33.43 | 33.64 | 390,386 | +0.06(+0.17%) |
Jan 10, 2017 | 33.42 | 33.75 | 33.42 | 33.59 | 424,041 | +0.20(+0.59%) |
Jan 09, 2017 | 33.52 | 33.54 | 33.36 | 33.39 | 381,604 | -0.17(-0.50%) |
Jan 06, 2017 | 33.78 | 33.78 | 33.53 | 33.56 | 375,015 | -0.16(-0.47%) |
Jan 05, 2017 | 33.90 | 33.90 | 33.53 | 33.72 | 304,672 | -0.45(-1.32%) |
Jan 04, 2017 | 33.69 | 34.21 | 33.69 | 34.17 | 901,391 | +0.59(+1.76%) |
Jan 03, 2017 | 33.58 | 33.74 | 33.34 | 33.58 | 896,894 | +0.21(+0.62%) |
Dec 30, 2016 | 33.37 | 33.37 | 33.37 | 0 | -0.19(-0.56%) | |
Dec 29, 2016 | 33.58 | 33.73 | 33.46 | 33.56 | 138,582 | -0.01(-0.03%) |
Dec 28, 2016 | 33.97 | 34.05 | 33.55 | 33.57 | 80,002 | -0.32(-0.96%) |
Dec 27, 2016 | 33.81 | 34.05 | 33.81 | 33.89 | 92,693 | +0.15(+0.43%) |
Dec 23, 2016 | 33.74 | 33.74 | 33.74 | 0 | -0.01(-0.03%) | |
Dec 22, 2016 | 34.37 | 34.38 | 33.72 | 33.75 | 103,943 | -0.65(-1.89%) |
Dec 21, 2016 | 34.38 | 34.49 | 34.35 | 34.40 | 98,922 | -0.03(-0.08%) |
Dec 20, 2016 | 34.22 | 34.49 | 34.22 | 34.43 | 127,182 | +0.28(+0.82%) |
Dec 19, 2016 | 34.19 | 34.34 | 34.07 | 34.15 | 170,952 | +0.01(+0.03%) |
Dec 16, 2016 | 34.39 | 34.47 | 34.07 | 34.14 | 227,516 | -0.22(-0.63%) |
Dec 15, 2016 | 34.52 | 34.68 | 34.35 | 34.36 | 240,004 | -0.12(-0.35%) |
Dec 14, 2016 | 34.72 | 34.87 | 34.41 | 34.48 | 336,173 | -0.31(-0.89%) |
Dec 13, 2016 | 34.76 | 34.94 | 34.66 | 34.79 | 180,093 | +0.13(+0.38%) |
Dec 12, 2016 | 35.03 | 35.03 | 34.60 | 34.66 | 276,104 | -0.47(-1.33%) |
Dec 09, 2016 | 35.27 | 35.27 | 35.01 | 35.12 | 190,868 | -0.10(-0.29%) |
Dec 08, 2016 | 35.15 | 35.38 | 35.06 | 35.23 | 270,348 | +0.11(+0.32%) |
Dec 07, 2016 | 34.44 | 35.20 | 34.39 | 35.12 | 416,020 | +0.67(+1.93%) |
Dec 06, 2016 | 34.21 | 34.47 | 34.13 | 34.45 | 374,708 | +0.30(+0.88%) |
Dec 05, 2016 | 33.86 | 34.22 | 33.86 | 34.15 | 495,582 | +0.43(+1.28%) |
Dec 02, 2016 | 33.88 | 34.05 | 33.70 | 33.72 | 959,918 | -0.14(-0.42%) |
Dec 01, 2016 | 33.85 | 34.17 | 33.81 | 33.86 | 573,789 | +0.03(+0.08%) |
Nov 30, 2016 | 34.17 | 34.17 | 33.82 | 33.83 | 448,377 | -0.26(-0.77%) |
Nov 29, 2016 | 34.04 | 34.22 | 34.00 | 34.09 | 304,023 | +0.12(+0.36%) |
Nov 28, 2016 | 34.27 | 34.27 | 33.89 | 33.97 | 402,181 | -0.37(-1.06%) |
Nov 25, 2016 | 34.33 | 34.41 | 34.31 | 34.34 | 97,940 | +0.08(+0.22%) |
Nov 23, 2016 | 34.26 | 34.26 | 34.26 | 0 | +0.14(+0.41%) | |
Nov 22, 2016 | 33.89 | 34.15 | 33.89 | 34.12 | 367,601 | +0.43(+1.28%) |
Nov 21, 2016 | 33.62 | 33.75 | 33.56 | 33.69 | 290,541 | +0.19(+0.56%) |
Nov 18, 2016 | 33.64 | 33.71 | 33.49 | 33.50 | 568,049 | -0.23(-0.69%) |
Nov 17, 2016 | 33.29 | 33.76 | 33.29 | 33.74 | 1,338,037 | +0.37(+1.10%) |
Nov 16, 2016 | 33.23 | 33.46 | 33.23 | 33.37 | 744,624 | +0.08(+0.23%) |
Nov 15, 2016 | 33.36 | 33.42 | 33.11 | 33.30 | 1,667,839 | -0.04(-0.11%) |
Nov 14, 2016 | 32.93 | 33.55 | 32.93 | 33.33 | 1,216,329 | +0.52(+1.60%) |
Nov 11, 2016 | 32.46 | 32.92 | 32.42 | 32.81 | 27,104,526 | +0.21(+0.63%) |
Nov 10, 2016 | 32.13 | 32.98 | 32.13 | 32.60 | 6,925,996 | +0.47(+1.46%) |
Nov 09, 2016 | 31.40 | 32.26 | 31.35 | 32.13 | 9,693,465 | +0.17(+0.53%) |
Nov 08, 2016 | 31.83 | 32.05 | 31.57 | 31.97 | 572,068 | -0.03(-0.09%) |
Nov 07, 2016 | 31.83 | 32.03 | 31.74 | 31.99 | 348,774 | +0.62(+1.97%) |
Nov 04, 2016 | 31.36 | 31.77 | 31.33 | 31.38 | 347,340 | +0.07(+0.24%) |
Nov 03, 2016 | 31.54 | 31.68 | 31.27 | 31.30 | 425,600 | -0.22(-0.71%) |
Nov 02, 2016 | 31.70 | 31.80 | 31.44 | 31.53 | 742,131 | -0.27(-0.86%) |
Nov 01, 2016 | 32.16 | 32.18 | 31.58 | 31.80 | 646,861 | -0.33(-1.02%) |
Oct 31, 2016 | 32.06 | 32.15 | 32.02 | 32.13 | 154,228 | +0.16(+0.50%) |
Oct 28, 2016 | 31.72 | 32.21 | 31.72 | 31.97 | 289,009 | +0.19(+0.59%) |
Oct 27, 2016 | 32.30 | 32.30 | 31.73 | 31.78 | 237,857 | -0.47(-1.45%) |
Oct 26, 2016 | 32.06 | 32.37 | 32.06 | 32.25 | 268,252 | +0.05(+0.15%) |
Oct 25, 2016 | 32.47 | 32.47 | 32.16 | 32.20 | 831,807 | -0.43(-1.32%) |
Oct 24, 2016 | 32.63 | 32.75 | 32.56 | 32.63 | 176,793 | +0.18(+0.55%) |
Oct 21, 2016 | 32.23 | 32.51 | 32.13 | 32.45 | 87,140 | +0.08(+0.23%) |
Oct 20, 2016 | 32.43 | 32.49 | 32.27 | 32.38 | 229,271 | -0.14(-0.43%) |
Oct 19, 2016 | 32.33 | 32.56 | 32.26 | 32.52 | 153,718 | +0.22(+0.67%) |
Oct 18, 2016 | 32.49 | 32.49 | 32.26 | 32.30 | 213,880 | +0.10(+0.32%) |
Oct 17, 2016 | 32.32 | 32.45 | 32.19 | 32.20 | 137,928 | -0.18(-0.55%) |
Oct 14, 2016 | 32.58 | 32.69 | 32.36 | 32.38 | 170,004 | -0.07(-0.20%) |
Oct 13, 2016 | 32.45 | 32.56 | 32.15 | 32.44 | 493,178 | -0.25(-0.77%) |
Oct 12, 2016 | 32.63 | 32.82 | 32.63 | 32.70 | 177,979 | +0.06(+0.17%) |
Oct 11, 2016 | 33.00 | 33.00 | 32.54 | 32.64 | 314,473 | -0.44(-1.33%) |
Oct 10, 2016 | 33.17 | 33.30 | 33.07 | 33.08 | 166,903 | +0.03(+0.09%) |
Oct 07, 2016 | 33.28 | 33.32 | 32.95 | 33.05 | 156,797 | -0.16(-0.48%) |
Oct 06, 2016 | 33.17 | 33.26 | 32.97 | 33.21 | 143,143 | -0.04(-0.11%) |
Oct 05, 2016 | 33.05 | 33.36 | 33.05 | 33.25 | 400,601 | +0.25(+0.77%) |
Oct 04, 2016 | 33.05 | 33.22 | 32.89 | 33.00 | 486,544 | -0.06(-0.17%) |
Oct 03, 2016 | 33.02 | 33.15 | 32.95 | 33.05 | 1,271,434 | +0.01(+0.03%) |
Sep 30, 2016 | 32.86 | 33.15 | 32.78 | 33.04 | 268,525 | +0.34(+1.03%) |
Sep 29, 2016 | 32.98 | 33.08 | 32.66 | 32.71 | 347,069 | -0.33(-0.99%) |
Sep 28, 2016 | 33.04 | 33.13 | 32.82 | 33.03 | 222,336 | +0.03(+0.09%) |
Sep 27, 2016 | 32.80 | 33.05 | 32.80 | 33.01 | 211,120 | +0.19(+0.57%) |
Sep 26, 2016 | 33.04 | 33.04 | 32.80 | 32.82 | 179,083 | -0.35(-1.05%) |
Sep 23, 2016 | 33.10 | 33.32 | 33.06 | 33.17 | 160,906 | -0.02(-0.06%) |
Sep 22, 2016 | 33.04 | 33.22 | 33.04 | 33.18 | 185,581 | +0.30(+0.91%) |
Sep 21, 2016 | 32.68 | 32.92 | 32.53 | 32.88 | 253,731 | +0.26(+0.80%) |
Sep 20, 2016 | 32.88 | 32.88 | 32.55 | 32.62 | 228,040 | -0.17(-0.51%) |
Sep 19, 2016 | 32.83 | 33.01 | 32.67 | 32.79 | 232,535 | +0.09(+0.29%) |
Sep 16, 2016 | 32.76 | 32.79 | 32.58 | 32.70 | 193,577 | -0.14(-0.43%) |
Sep 15, 2016 | 32.49 | 32.87 | 32.42 | 32.84 | 172,204 | +0.32(+0.98%) |
Sep 14, 2016 | 32.56 | 32.71 | 32.38 | 32.52 | 265,608 | +0.00(+0.00%) |
Sep 13, 2016 | 32.72 | 32.86 | 32.38 | 32.52 | 340,569 | -0.41(-1.25%) |
Sep 12, 2016 | 32.30 | 33.00 | 32.16 | 32.93 | 427,977 | +0.47(+1.44%) |
Sep 09, 2016 | 33.10 | 33.30 | 32.45 | 32.46 | 340,586 | -0.83(-2.50%) |
Sep 08, 2016 | 33.54 | 33.54 | 33.30 | 33.30 | 584,163 | -0.37(-1.11%) |
Sep 07, 2016 | 33.41 | 33.68 | 33.41 | 33.67 | 227,844 | +0.23(+0.70%) |
Sep 06, 2016 | 33.55 | 33.57 | 33.28 | 33.44 | 337,470 | -0.09(-0.28%) |
Sep 02, 2016 | 33.48 | 33.53 | 33.53 | 33.53 | 230,372 | +0.10(+0.31%) |
Sep 01, 2016 | 33.51 | 33.56 | 33.26 | 33.43 | 297,748 | -0.01(-0.03%) |
Aug 31, 2016 | 33.55 | 33.63 | 33.26 | 33.44 | 226,432 | -0.09(-0.28%) |
Aug 30, 2016 | 33.71 | 33.75 | 33.46 | 33.53 | 173,666 | -0.18(-0.53%) |
Aug 29, 2016 | 33.59 | 33.79 | 33.59 | 33.71 | 248,936 | +0.14(+0.42%) |
Aug 26, 2016 | 33.85 | 33.95 | 33.44 | 33.57 | 259,658 | -0.29(-0.86%) |
Aug 25, 2016 | 33.91 | 33.99 | 33.76 | 33.86 | 240,604 | -0.21(-0.60%) |
Aug 24, 2016 | 34.23 | 34.26 | 34.00 | 34.06 | 270,082 | -0.21(-0.60%) |
Aug 23, 2016 | 34.06 | 34.32 | 34.06 | 34.27 | 322,148 | +0.42(+1.24%) |
Aug 22, 2016 | 33.93 | 33.93 | 33.73 | 33.85 | 231,668 | -0.10(-0.30%) |
Aug 19, 2016 | 33.81 | 33.98 | 33.73 | 33.95 | 572,831 | +0.09(+0.28%) |
Aug 18, 2016 | 33.73 | 33.88 | 33.67 | 33.86 | 253,824 | +0.15(+0.44%) |
Aug 17, 2016 | 33.72 | 33.72 | 33.53 | 33.71 | 480,678 | -0.11(-0.33%) |
Aug 16, 2016 | 33.96 | 34.11 | 33.80 | 33.82 | 707,873 | -0.19(-0.55%) |
Aug 15, 2016 | 33.84 | 34.09 | 33.84 | 34.01 | 467,218 | +0.22(+0.66%) |
Aug 12, 2016 | 33.71 | 33.89 | 33.63 | 33.78 | 441,352 | +0.00(+0.00%) |
Aug 11, 2016 | 33.59 | 33.82 | 33.49 | 33.78 | 406,645 | +0.55(+1.66%) |
Aug 10, 2016 | 33.22 | 33.38 | 33.19 | 33.23 | 1,060,240 | +0.08(+0.25%) |
Aug 09, 2016 | 33.33 | 33.38 | 33.12 | 33.15 | 1,010,535 | -0.27(-0.81%) |
Aug 08, 2016 | 33.45 | 33.65 | 33.39 | 33.42 | 861,259 | +0.00(+0.00%) |
Aug 05, 2016 | 33.30 | 33.49 | 33.23 | 33.42 | 808,604 | +0.28(+0.85%) |
Aug 04, 2016 | 33.03 | 33.30 | 33.03 | 33.14 | 857,783 | +0.09(+0.28%) |
Aug 03, 2016 | 32.67 | 33.05 | 32.45 | 33.04 | 1,135,922 | +0.25(+0.77%) |
Aug 02, 2016 | 33.57 | 33.63 | 32.77 | 32.79 | 1,360,635 | -0.82(-2.45%) |
Aug 01, 2016 | 33.69 | 33.77 | 33.49 | 33.61 | 1,005,261 | -0.08(-0.25%) |
Jul 29, 2016 | 33.59 | 33.74 | 33.46 | 33.70 | 1,130,308 | +0.09(+0.28%) |
Jul 28, 2016 | 33.56 | 33.65 | 33.31 | 33.60 | 804,575 | -0.17(-0.50%) |
Jul 27, 2016 | 33.85 | 33.88 | 33.52 | 33.77 | 937,255 | +0.00(+0.00%) |
Jul 26, 2016 | 33.61 | 33.83 | 33.59 | 33.77 | 198,413 | +0.15(+0.44%) |
Jul 25, 2016 | 33.44 | 33.62 | 33.44 | 33.62 | 192,921 | +0.18(+0.53%) |
Jul 22, 2016 | 33.24 | 33.47 | 33.14 | 33.45 | 166,778 | +0.19(+0.56%) |
Jul 21, 2016 | 33.29 | 33.42 | 33.18 | 33.26 | 199,809 | -0.01(-0.03%) |
Jul 20, 2016 | 33.09 | 33.31 | 33.03 | 33.27 | 283,411 | +0.22(+0.68%) |
Jul 19, 2016 | 33.02 | 33.09 | 33.02 | 33.04 | 142,060 | -0.08(-0.25%) |
Jul 18, 2016 | 32.92 | 33.17 | 32.90 | 33.13 | 240,041 | +0.22(+0.68%) |
Jul 15, 2016 | 33.13 | 33.13 | 32.89 | 32.90 | 374,172 | -0.14(-0.42%) |
Jul 14, 2016 | 33.16 | 33.25 | 33.03 | 33.04 | 290,395 | +0.09(+0.28%) |
Jul 13, 2016 | 33.15 | 33.15 | 32.80 | 32.95 | 484,342 | -0.14(-0.42%) |
Jul 12, 2016 | 32.96 | 33.18 | 32.96 | 33.09 | 357,560 | +0.27(+0.83%) |
Jul 11, 2016 | 32.69 | 32.88 | 32.69 | 32.82 | 357,585 | +0.27(+0.84%) |
Jul 08, 2016 | 32.04 | 32.61 | 32.04 | 32.55 | 530,813 | +0.72(+2.26%) |
Jul 07, 2016 | 31.67 | 31.97 | 31.48 | 31.83 | 380,495 | +0.17(+0.53%) |
Jul 06, 2016 | 31.23 | 31.67 | 31.13 | 31.66 | 516,450 | +0.33(+1.04%) |
Jul 05, 2016 | 31.65 | 31.65 | 31.15 | 31.33 | 431,323 | -0.45(-1.41%) |
Jul 01, 2016 | 31.57 | 31.78 | 31.78 | 31.78 | 951,651 | +0.25(+0.80%) |
Jun 30, 2016 | 31.27 | 31.54 | 31.06 | 31.53 | 638,750 | +0.34(+1.08%) |
Jun 29, 2016 | 30.77 | 31.27 | 30.77 | 31.19 | 1,060,598 | +0.66(+2.17%) |
Jun 28, 2016 | 30.23 | 30.56 | 30.16 | 30.53 | 819,179 | +0.48(+1.60%) |
Jun 27, 2016 | 30.47 | 30.54 | 29.75 | 30.05 | 2,668,157 | -0.72(-2.35%) |
Jun 24, 2016 | 30.78 | 31.14 | 30.66 | 30.77 | 510,275 | -1.11(-3.49%) |
Jun 23, 2016 | 31.79 | 31.89 | 31.75 | 31.88 | 358,318 | +0.34(+1.07%) |
Jun 22, 2016 | 31.62 | 31.81 | 31.54 | 31.55 | 254,199 | -0.07(-0.22%) |
Jun 21, 2016 | 31.76 | 31.76 | 31.53 | 31.62 | 184,590 | -0.07(-0.24%) |
Jun 20, 2016 | 31.65 | 31.97 | 31.65 | 31.69 | 367,211 | +0.31(+1.00%) |
Jun 17, 2016 | 31.32 | 31.51 | 31.24 | 31.38 | 400,855 | +0.11(+0.34%) |
Jun 16, 2016 | 31.05 | 31.30 | 30.91 | 31.27 | 690,451 | -0.02(-0.06%) |
Jun 15, 2016 | 31.12 | 31.55 | 31.12 | 31.29 | 199,158 | +0.23(+0.75%) |
Jun 14, 2016 | 31.14 | 31.20 | 30.85 | 31.06 | 200,006 | -0.12(-0.39%) |
Jun 13, 2016 | 31.38 | 31.53 | 31.17 | 31.18 | 226,842 | -0.35(-1.12%) |
Jun 10, 2016 | 31.66 | 31.66 | 31.43 | 31.53 | 244,989 | -0.43(-1.34%) |
Jun 09, 2016 | 31.97 | 32.00 | 31.82 | 31.96 | 489,577 | -0.15(-0.46%) |
Jun 08, 2016 | 32.02 | 32.17 | 31.96 | 32.11 | 354,047 | +0.08(+0.26%) |
Jun 07, 2016 | 31.80 | 32.14 | 31.79 | 32.03 | 247,187 | +0.15(+0.47%) |
Jun 06, 2016 | 31.93 | 31.95 | 31.75 | 31.88 | 235,694 | -0.02(-0.06%) |
Jun 03, 2016 | 31.97 | 32.02 | 31.69 | 31.90 | 302,474 | -0.20(-0.61%) |
Jun 02, 2016 | 31.74 | 32.09 | 31.74 | 32.09 | 711,947 | +0.26(+0.82%) |