Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 36.78 | 37.08 | 36.74 | 37.02 | 204,256 | +0.27(+0.72%) |
Jun 29, 2017 | 37.27 | 37.29 | 36.62 | 36.76 | 553,060 | -0.05(-0.15%) |
Jun 28, 2017 | 36.77 | 36.92 | 36.72 | 36.81 | 27,968 | +0.02(+0.07%) |
Jun 27, 2017 | 36.59 | 36.97 | 36.59 | 36.79 | 56,540 | +0.20(+0.55%) |
Jun 26, 2017 | 36.33 | 36.62 | 36.28 | 36.59 | 141,404 | +0.39(+1.07%) |
Jun 23, 2017 | 36.20 | 36.22 | 36.16 | 36.20 | 20,152 | +0.02(+0.05%) |
Jun 22, 2017 | 36.18 | 36.31 | 36.10 | 36.18 | 11,322 | -0.06(-0.17%) |
Jun 21, 2017 | 36.43 | 36.43 | 36.23 | 36.24 | 7,470 | -0.07(-0.19%) |
Jun 20, 2017 | 36.35 | 36.45 | 36.27 | 36.31 | 64,012 | -0.08(-0.22%) |
Jun 19, 2017 | 36.20 | 36.40 | 36.17 | 36.40 | 70,532 | +0.50(+1.39%) |
Jun 16, 2017 | 36.05 | 36.05 | 35.81 | 35.90 | 57,962 | -0.05(-0.14%) |
Jun 15, 2017 | 35.58 | 35.98 | 35.58 | 35.95 | 113,024 | +0.76(+2.17%) |
Jun 14, 2017 | 34.94 | 35.21 | 34.63 | 35.18 | 128,606 | -0.17(-0.48%) |
Jun 13, 2017 | 35.49 | 35.49 | 35.34 | 35.35 | 23,592 | +0.06(+0.17%) |
Jun 12, 2017 | 35.35 | 35.36 | 35.13 | 35.29 | 75,218 | -0.22(-0.61%) |
Jun 09, 2017 | 35.85 | 35.85 | 35.49 | 35.51 | 85,484 | +0.14(+0.40%) |
Jun 08, 2017 | 35.44 | 35.59 | 35.31 | 35.37 | 53,626 | +0.11(+0.31%) |
Jun 07, 2017 | 35.06 | 35.28 | 34.91 | 35.26 | 42,276 | +0.28(+0.79%) |
Jun 06, 2017 | 34.98 | 35.13 | 34.86 | 34.98 | 695,352 | -0.72(-2.00%) |
Jun 05, 2017 | 35.75 | 35.83 | 35.63 | 35.70 | 33,304 | +0.05(+0.13%) |
Jun 02, 2017 | 35.76 | 35.76 | 35.60 | 35.65 | 59,712 | -0.60(-1.66%) |
Jun 01, 2017 | 36.33 | 36.33 | 36.18 | 36.25 | 220,170 | +0.39(+1.10%) |
May 31, 2017 | 35.95 | 35.95 | 35.73 | 35.85 | 57,230 | -0.01(-0.01%) |
May 30, 2017 | 36.05 | 36.10 | 35.84 | 35.86 | 537,834 | -0.35(-0.97%) |
May 26, 2017 | 36.22 | 36.25 | 36.13 | 36.21 | 114,614 | -0.34(-0.94%) |
May 25, 2017 | 36.52 | 36.64 | 36.46 | 36.55 | 63,010 | +0.11(+0.31%) |
May 24, 2017 | 36.65 | 36.74 | 36.42 | 36.44 | 150,926 | -0.11(-0.31%) |
May 23, 2017 | 36.12 | 36.55 | 35.98 | 36.55 | 19,312 | +0.38(+1.05%) |
May 22, 2017 | 36.23 | 36.25 | 36.03 | 36.17 | 22,766 | +0.03(+0.09%) |
May 19, 2017 | 36.16 | 36.38 | 36.12 | 36.14 | 28,262 | -0.10(-0.29%) |
May 18, 2017 | 35.86 | 36.42 | 35.86 | 36.24 | 50,044 | +0.28(+0.78%) |
May 17, 2017 | 36.50 | 36.56 | 35.95 | 35.97 | 243,314 | -1.45(-3.88%) |
May 16, 2017 | 37.69 | 37.70 | 37.35 | 37.41 | 250,578 | -0.45(-1.20%) |
May 15, 2017 | 37.63 | 37.90 | 37.63 | 37.87 | 39,428 | +0.33(+0.88%) |
May 12, 2017 | 37.66 | 37.66 | 37.48 | 37.54 | 47,926 | -0.37(-0.96%) |
May 11, 2017 | 37.96 | 37.98 | 37.68 | 37.91 | 35,532 | -0.27(-0.71%) |
May 10, 2017 | 37.93 | 38.25 | 37.90 | 38.17 | 24,138 | +0.20(+0.54%) |
May 09, 2017 | 38.03 | 38.20 | 37.87 | 37.97 | 69,990 | +0.47(+1.25%) |
May 08, 2017 | 37.20 | 37.51 | 37.17 | 37.50 | 84,930 | +0.48(+1.31%) |
May 05, 2017 | 37.06 | 37.19 | 37.01 | 37.02 | 52,504 | +0.06(+0.18%) |
May 04, 2017 | 37.30 | 37.33 | 36.94 | 36.95 | 334,188 | -0.20(-0.55%) |
May 03, 2017 | 36.92 | 37.16 | 36.90 | 37.16 | 187,672 | +0.45(+1.21%) |
May 02, 2017 | 36.82 | 36.82 | 36.70 | 36.71 | 177,440 | +0.16(+0.42%) |
May 01, 2017 | 36.52 | 36.62 | 36.33 | 36.55 | 116,792 | +0.21(+0.59%) |
Apr 28, 2017 | 36.41 | 36.42 | 36.30 | 36.34 | 96,660 | +0.17(+0.47%) |
Apr 27, 2017 | 36.34 | 36.41 | 36.10 | 36.17 | 93,530 | +0.12(+0.32%) |
Apr 26, 2017 | 36.37 | 36.52 | 36.05 | 36.05 | 99,604 | -0.05(-0.14%) |
Apr 25, 2017 | 35.88 | 36.13 | 35.77 | 36.10 | 71,182 | +0.89(+2.53%) |
Apr 24, 2017 | 35.50 | 35.52 | 35.21 | 35.22 | 122,974 | +0.39(+1.12%) |
Apr 21, 2017 | 34.83 | 34.95 | 34.71 | 34.82 | 140,572 | -0.15(-0.42%) |
Apr 20, 2017 | 34.90 | 35.05 | 34.82 | 34.97 | 92,832 | +0.32(+0.92%) |
Apr 19, 2017 | 34.72 | 34.85 | 34.56 | 34.65 | 29,650 | +0.24(+0.71%) |
Apr 18, 2017 | 34.54 | 34.71 | 34.33 | 34.41 | 96,334 | -0.30(-0.88%) |
Apr 17, 2017 | 34.46 | 34.77 | 34.33 | 34.71 | 230,962 | -0.08(-0.23%) |
Apr 13, 2017 | 34.85 | 34.98 | 34.72 | 34.79 | 78,538 | -0.06(-0.17%) |
Apr 12, 2017 | 35.11 | 35.25 | 34.81 | 34.85 | 137,558 | -0.35(-0.99%) |
Apr 11, 2017 | 35.62 | 35.62 | 35.15 | 35.20 | 54,870 | -0.79(-2.21%) |
Apr 10, 2017 | 36.19 | 36.26 | 35.92 | 35.99 | 38,468 | -0.19(-0.51%) |
Apr 07, 2017 | 35.97 | 36.27 | 35.81 | 36.18 | 147,252 | +0.24(+0.68%) |
Apr 06, 2017 | 35.88 | 36.04 | 35.83 | 35.94 | 9,314 | +0.06(+0.17%) |
Apr 05, 2017 | 36.27 | 36.33 | 35.83 | 35.88 | 72,508 | -0.01(-0.03%) |
Apr 04, 2017 | 35.82 | 35.91 | 35.73 | 35.89 | 107,614 | -0.08(-0.22%) |
Apr 03, 2017 | 36.30 | 36.33 | 35.95 | 35.97 | 163,810 | -0.28(-0.79%) |
Mar 31, 2017 | 36.46 | 36.54 | 36.23 | 36.25 | 44,486 | -0.32(-0.88%) |
Mar 30, 2017 | 36.12 | 36.59 | 36.08 | 36.57 | 167,206 | +0.56(+1.57%) |
Mar 29, 2017 | 36.00 | 36.10 | 35.90 | 36.01 | 85,510 | -0.09(-0.24%) |
Mar 28, 2017 | 35.54 | 36.14 | 35.49 | 36.09 | 176,154 | +0.35(+0.98%) |
Mar 27, 2017 | 35.47 | 35.79 | 35.46 | 35.74 | 144,532 | -0.39(-1.09%) |
Mar 24, 2017 | 36.12 | 36.20 | 35.79 | 36.13 | 186,070 | +0.15(+0.42%) |
Mar 23, 2017 | 35.80 | 36.16 | 35.79 | 35.98 | 145,646 | -0.11(-0.29%) |
Mar 22, 2017 | 36.05 | 36.12 | 35.83 | 36.09 | 477,394 | -0.35(-0.97%) |
Mar 21, 2017 | 37.00 | 37.00 | 36.35 | 36.45 | 149,338 | -0.54(-1.46%) |
Mar 20, 2017 | 37.12 | 37.19 | 36.98 | 36.99 | 47,514 | -0.10(-0.27%) |
Mar 17, 2017 | 37.38 | 37.39 | 37.05 | 37.09 | 218,712 | -0.40(-1.07%) |
Mar 16, 2017 | 37.48 | 37.59 | 37.30 | 37.48 | 76,778 | +0.04(+0.11%) |
Mar 15, 2017 | 38.45 | 38.52 | 37.41 | 37.45 | 531,666 | -1.04(-2.70%) |
Mar 14, 2017 | 38.55 | 38.55 | 38.35 | 38.48 | 56,462 | -0.08(-0.19%) |
Mar 13, 2017 | 38.52 | 38.56 | 38.38 | 38.56 | 99,312 | +0.07(+0.17%) |
Mar 10, 2017 | 38.88 | 38.91 | 38.44 | 38.49 | 41,938 | -0.16(-0.40%) |
Mar 09, 2017 | 38.55 | 38.66 | 38.51 | 38.65 | 158,474 | +0.39(+1.03%) |
Mar 08, 2017 | 38.45 | 38.47 | 38.23 | 38.26 | 92,984 | +0.26(+0.68%) |
Mar 07, 2017 | 38.10 | 38.10 | 37.94 | 37.99 | 29,164 | +0.07(+0.18%) |
Mar 06, 2017 | 37.80 | 38.07 | 37.80 | 37.92 | 70,728 | -0.01(-0.03%) |
Mar 03, 2017 | 38.27 | 38.50 | 37.94 | 37.94 | 868,182 | -0.34(-0.89%) |
Mar 02, 2017 | 38.30 | 38.42 | 38.19 | 38.28 | 178,814 | +0.52(+1.38%) |
Mar 01, 2017 | 37.91 | 38.02 | 37.67 | 37.76 | 313,030 | +0.87(+2.36%) |
Feb 28, 2017 | 36.73 | 36.92 | 36.49 | 36.88 | 103,650 | -0.30(-0.81%) |
Feb 27, 2017 | 36.83 | 37.24 | 36.69 | 37.19 | 101,060 | +0.43(+1.16%) |
Feb 24, 2017 | 36.88 | 37.02 | 36.66 | 36.76 | 205,482 | -0.42(-1.13%) |
Feb 23, 2017 | 37.23 | 37.27 | 37.08 | 37.18 | 109,122 | -0.21(-0.56%) |
Feb 22, 2017 | 37.41 | 37.77 | 37.38 | 37.39 | 255,322 | -0.36(-0.95%) |
Feb 21, 2017 | 37.84 | 37.85 | 37.66 | 37.75 | 108,498 | +0.45(+1.21%) |
Feb 17, 2017 | 37.30 | 37.30 | 37.30 | 0 | -0.22(-0.59%) | |
Feb 16, 2017 | 37.77 | 37.85 | 37.44 | 37.52 | 93,928 | -0.54(-1.43%) |
Feb 15, 2017 | 38.53 | 38.55 | 37.98 | 38.06 | 165,450 | -0.12(-0.33%) |
Feb 14, 2017 | 37.59 | 38.36 | 37.59 | 38.19 | 210,626 | +0.40(+1.06%) |
Feb 13, 2017 | 37.88 | 38.05 | 37.74 | 37.79 | 95,854 | +0.20(+0.55%) |
Feb 10, 2017 | 37.80 | 37.81 | 37.29 | 37.59 | 357,590 | +0.08(+0.21%) |
Feb 09, 2017 | 36.92 | 37.56 | 36.87 | 37.51 | 517,614 | +0.77(+2.09%) |
Feb 08, 2017 | 36.65 | 36.81 | 36.48 | 36.74 | 332,352 | -0.20(-0.54%) |
Feb 07, 2017 | 36.90 | 37.05 | 36.61 | 36.94 | 287,954 | +0.41(+1.14%) |
Feb 06, 2017 | 36.85 | 37.07 | 36.47 | 36.52 | 370,558 | -0.63(-1.70%) |
Feb 03, 2017 | 37.26 | 37.34 | 36.88 | 37.16 | 297,886 | -0.03(-0.09%) |
Feb 02, 2017 | 37.00 | 37.24 | 36.85 | 37.19 | 214,302 | -0.30(-0.79%) |
Feb 01, 2017 | 37.83 | 38.00 | 37.31 | 37.48 | 133,808 | +0.16(+0.44%) |
Jan 31, 2017 | 37.30 | 37.52 | 36.74 | 37.32 | 717,946 | -0.55(-1.45%) |
Jan 30, 2017 | 38.35 | 38.35 | 37.67 | 37.87 | 94,230 | -0.93(-2.40%) |
Jan 27, 2017 | 38.77 | 38.89 | 38.72 | 38.80 | 90,756 | +0.44(+1.15%) |
Jan 26, 2017 | 38.21 | 38.60 | 38.21 | 38.36 | 169,362 | +0.84(+2.23%) |
Jan 25, 2017 | 37.92 | 38.02 | 37.52 | 37.52 | 69,164 | -0.41(-1.08%) |
Jan 24, 2017 | 37.59 | 37.99 | 37.36 | 37.94 | 70,786 | +0.44(+1.17%) |
Jan 23, 2017 | 37.81 | 38.07 | 37.24 | 37.49 | 287,788 | -0.93(-2.42%) |
Jan 20, 2017 | 38.74 | 38.91 | 38.25 | 38.42 | 231,260 | -0.20(-0.50%) |
Jan 19, 2017 | 38.88 | 39.13 | 38.60 | 38.62 | 347,978 | +0.34(+0.88%) |
Jan 18, 2017 | 37.66 | 38.34 | 37.60 | 38.28 | 194,984 | +1.06(+2.86%) |
Jan 17, 2017 | 37.47 | 37.61 | 37.21 | 37.22 | 467,844 | -1.33(-3.45%) |
Jan 13, 2017 | 38.55 | 38.55 | 38.55 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 38.44 | 38.63 | 38.01 | 38.55 | 400,468 | -0.58(-1.48%) |
Jan 11, 2017 | 39.65 | 40.07 | 38.30 | 39.13 | 286,268 | -0.13(-0.33%) |
Jan 10, 2017 | 39.48 | 39.49 | 39.05 | 39.26 | 95,706 | -0.27(-0.67%) |
Jan 09, 2017 | 39.80 | 39.85 | 39.52 | 39.52 | 165,118 | -0.69(-1.72%) |
Jan 06, 2017 | 40.02 | 40.28 | 39.78 | 40.22 | 253,294 | +0.97(+2.47%) |
Jan 05, 2017 | 39.59 | 39.64 | 39.00 | 39.24 | 551,034 | -1.27(-3.12%) |
Jan 04, 2017 | 40.50 | 40.74 | 40.35 | 40.51 | 415,998 | -0.25(-0.61%) |
Jan 03, 2017 | 41.04 | 41.30 | 40.47 | 40.76 | 400,012 | +0.63(+1.58%) |
Dec 30, 2016 | 40.12 | 40.12 | 40.12 | 0 | +0.22(+0.54%) | |
Dec 29, 2016 | 39.83 | 40.08 | 39.68 | 39.91 | 325,162 | -0.36(-0.88%) |
Dec 28, 2016 | 40.62 | 40.68 | 40.17 | 40.27 | 129,892 | -0.19(-0.47%) |
Dec 27, 2016 | 40.47 | 40.57 | 40.45 | 40.45 | 36,834 | +0.05(+0.11%) |
Dec 23, 2016 | 40.41 | 40.41 | 40.41 | 0 | -0.14(-0.35%) | |
Dec 22, 2016 | 40.61 | 40.63 | 40.37 | 40.55 | 43,808 | +0.02(+0.05%) |
Dec 21, 2016 | 40.36 | 40.73 | 40.25 | 40.53 | 385,822 | -0.20(-0.48%) |
Dec 20, 2016 | 40.87 | 40.96 | 40.61 | 40.73 | 164,048 | +0.51(+1.27%) |
Dec 19, 2016 | 40.23 | 40.41 | 39.87 | 40.22 | 290,066 | -0.58(-1.42%) |
Dec 16, 2016 | 41.00 | 41.09 | 40.49 | 40.79 | 123,242 | -0.13(-0.32%) |
Dec 15, 2016 | 40.77 | 41.25 | 40.73 | 40.92 | 320,776 | +0.70(+1.75%) |
Dec 14, 2016 | 38.77 | 40.37 | 38.72 | 40.22 | 445,790 | +1.29(+3.31%) |
Dec 13, 2016 | 38.94 | 39.03 | 38.82 | 38.93 | 85,734 | +0.12(+0.31%) |
Dec 12, 2016 | 39.06 | 39.19 | 38.73 | 38.81 | 159,210 | -0.18(-0.46%) |
Dec 09, 2016 | 38.81 | 39.08 | 38.77 | 38.99 | 381,354 | +0.85(+2.23%) |
Dec 08, 2016 | 38.19 | 38.35 | 38.13 | 38.14 | 76,690 | +0.12(+0.32%) |
Dec 07, 2016 | 38.19 | 38.20 | 37.79 | 38.02 | 66,142 | -0.17(-0.45%) |
Dec 06, 2016 | 38.17 | 38.25 | 38.04 | 38.19 | 147,346 | +0.17(+0.45%) |
Dec 05, 2016 | 38.30 | 38.67 | 37.63 | 38.02 | 352,862 | +0.16(+0.41%) |
Dec 02, 2016 | 37.89 | 38.08 | 37.74 | 37.87 | 211,594 | -0.31(-0.81%) |
Dec 01, 2016 | 38.58 | 38.63 | 38.08 | 38.17 | 1,289,284 | -0.27(-0.69%) |
Nov 30, 2016 | 37.76 | 38.50 | 37.76 | 38.44 | 386,478 | +1.31(+3.53%) |
Nov 29, 2016 | 37.48 | 37.57 | 37.05 | 37.13 | 121,526 | +0.19(+0.51%) |
Nov 28, 2016 | 37.27 | 37.35 | 36.92 | 36.94 | 350,396 | -0.75(-1.98%) |
Nov 25, 2016 | 37.42 | 37.74 | 37.40 | 37.69 | 100,210 | +0.47(+1.25%) |
Nov 23, 2016 | 37.22 | 37.22 | 37.22 | 0 | +0.91(+2.52%) | |
Nov 22, 2016 | 36.19 | 36.45 | 36.19 | 36.30 | 165,530 | +0.02(+0.06%) |
Nov 21, 2016 | 36.22 | 36.48 | 36.07 | 36.28 | 152,506 | +0.14(+0.40%) |
Nov 18, 2016 | 35.82 | 36.20 | 35.67 | 36.14 | 367,520 | +0.57(+1.60%) |
Nov 17, 2016 | 35.16 | 35.59 | 35.13 | 35.57 | 295,454 | +0.56(+1.61%) |
Nov 16, 2016 | 35.02 | 35.30 | 34.98 | 35.01 | 352,054 | -0.06(-0.19%) |
Nov 15, 2016 | 34.84 | 35.16 | 34.76 | 35.07 | 399,812 | +0.49(+1.43%) |
Nov 14, 2016 | 34.30 | 34.63 | 34.27 | 34.58 | 874,636 | +1.05(+3.15%) |
Nov 11, 2016 | 33.27 | 33.56 | 33.27 | 33.52 | 1,738,678 | -0.13(-0.38%) |
Nov 10, 2016 | 33.61 | 33.67 | 33.27 | 33.65 | 434,772 | +0.65(+1.97%) |
Nov 09, 2016 | 31.93 | 33.02 | 31.93 | 32.99 | 692,782 | +0.46(+1.41%) |
Nov 08, 2016 | 32.33 | 32.58 | 32.24 | 32.53 | 211,456 | +0.36(+1.13%) |
Nov 07, 2016 | 32.07 | 32.23 | 32.07 | 32.17 | 310,054 | +0.91(+2.89%) |
Nov 04, 2016 | 31.23 | 31.39 | 31.18 | 31.27 | 143,568 | +0.05(+0.16%) |
Nov 03, 2016 | 31.41 | 31.45 | 31.20 | 31.21 | 137,776 | -0.30(-0.95%) |
Nov 02, 2016 | 31.45 | 31.55 | 31.27 | 31.52 | 326,120 | -0.40(-1.25%) |
Nov 01, 2016 | 32.40 | 32.40 | 31.75 | 31.91 | 183,006 | -0.52(-1.62%) |
Oct 31, 2016 | 32.53 | 32.63 | 32.39 | 32.44 | 170,958 | +0.10(+0.32%) |
Oct 28, 2016 | 32.69 | 32.81 | 32.16 | 32.34 | 219,168 | -0.33(-1.01%) |
Oct 27, 2016 | 32.41 | 32.72 | 32.40 | 32.66 | 192,520 | +0.46(+1.44%) |
Oct 26, 2016 | 31.99 | 32.26 | 31.95 | 32.20 | 84,150 | +0.19(+0.58%) |
Oct 25, 2016 | 32.41 | 32.41 | 31.96 | 32.02 | 228,880 | -0.02(-0.05%) |
Oct 24, 2016 | 31.87 | 32.08 | 31.86 | 32.03 | 177,232 | +0.26(+0.81%) |
Oct 21, 2016 | 31.64 | 31.89 | 31.60 | 31.77 | 121,708 | -0.08(-0.24%) |
Oct 20, 2016 | 31.69 | 31.93 | 31.64 | 31.85 | 125,852 | +0.32(+1.00%) |
Oct 19, 2016 | 31.52 | 31.57 | 31.39 | 31.54 | 95,842 | -0.25(-0.77%) |
Oct 18, 2016 | 31.98 | 32.00 | 31.74 | 31.78 | 46,446 | -0.02(-0.06%) |
Oct 17, 2016 | 31.91 | 31.91 | 31.76 | 31.80 | 122,050 | -0.22(-0.69%) |
Oct 14, 2016 | 32.07 | 32.10 | 31.79 | 32.02 | 201,646 | +0.39(+1.22%) |
Oct 13, 2016 | 31.65 | 31.67 | 31.50 | 31.64 | 224,994 | -0.39(-1.23%) |
Oct 12, 2016 | 31.75 | 32.16 | 31.75 | 32.03 | 225,448 | +0.50(+1.59%) |
Oct 11, 2016 | 31.62 | 31.75 | 31.41 | 31.53 | 80,684 | -0.13(-0.41%) |
Oct 10, 2016 | 31.58 | 31.73 | 31.58 | 31.66 | 116,506 | +0.42(+1.34%) |
Oct 07, 2016 | 31.32 | 31.54 | 31.20 | 31.24 | 150,980 | -0.69(-2.17%) |
Oct 06, 2016 | 31.79 | 31.99 | 31.78 | 31.93 | 256,536 | +0.29(+0.92%) |
Oct 05, 2016 | 31.34 | 31.68 | 31.32 | 31.64 | 151,182 | +0.44(+1.41%) |
Oct 04, 2016 | 31.00 | 31.26 | 30.98 | 31.20 | 388,810 | +0.75(+2.48%) |
Oct 03, 2016 | 30.27 | 30.48 | 30.25 | 30.45 | 133,630 | +0.12(+0.41%) |
Sep 30, 2016 | 30.27 | 30.35 | 30.18 | 30.32 | 72,136 | +0.21(+0.68%) |
Sep 29, 2016 | 30.48 | 30.48 | 30.00 | 30.11 | 577,172 | +0.23(+0.77%) |
Sep 28, 2016 | 29.87 | 29.96 | 29.75 | 29.89 | 111,366 | +0.18(+0.61%) |
Sep 27, 2016 | 29.62 | 29.77 | 29.62 | 29.70 | 176,808 | +0.06(+0.22%) |
Sep 26, 2016 | 29.77 | 29.78 | 29.63 | 29.64 | 252,328 | -0.47(-1.56%) |
Sep 23, 2016 | 30.20 | 30.20 | 30.02 | 30.11 | 150,998 | +0.16(+0.53%) |
Sep 22, 2016 | 29.86 | 30.04 | 29.82 | 29.95 | 360,650 | +0.18(+0.60%) |
Sep 21, 2016 | 30.01 | 30.02 | 29.69 | 29.77 | 754,492 | -0.75(-2.47%) |
Sep 20, 2016 | 30.54 | 30.58 | 30.46 | 30.52 | 135,516 | -0.05(-0.18%) |
Sep 19, 2016 | 30.48 | 30.58 | 30.42 | 30.58 | 76,228 | -0.31(-0.99%) |
Sep 16, 2016 | 30.72 | 30.93 | 30.68 | 30.89 | 108,024 | +0.12(+0.39%) |
Sep 15, 2016 | 30.95 | 31.11 | 30.70 | 30.77 | 71,798 | -0.16(-0.52%) |
Sep 14, 2016 | 31.18 | 31.22 | 30.83 | 30.93 | 131,188 | -0.14(-0.45%) |
Sep 13, 2016 | 30.89 | 31.12 | 30.73 | 31.07 | 304,034 | +0.49(+1.59%) |
Sep 12, 2016 | 30.64 | 30.72 | 30.43 | 30.58 | 255,674 | -0.53(-1.69%) |
Sep 09, 2016 | 31.26 | 31.30 | 31.02 | 31.11 | 135,922 | +0.11(+0.35%) |
Sep 08, 2016 | 30.45 | 31.05 | 30.40 | 31.00 | 72,282 | +0.45(+1.47%) |
Sep 07, 2016 | 30.34 | 30.60 | 30.33 | 30.55 | 180,466 | -0.17(-0.55%) |
Sep 06, 2016 | 31.51 | 31.55 | 30.64 | 30.71 | 277,642 | -1.25(-3.90%) |
Sep 02, 2016 | 31.68 | 31.96 | 31.96 | 31.96 | 273,600 | +0.48(+1.54%) |
Sep 01, 2016 | 31.90 | 31.95 | 31.43 | 31.48 | 212,658 | -0.13(-0.41%) |
Aug 31, 2016 | 31.59 | 31.64 | 31.50 | 31.61 | 257,126 | +0.25(+0.81%) |
Aug 30, 2016 | 31.11 | 31.42 | 31.10 | 31.35 | 235,150 | +0.67(+2.17%) |
Aug 29, 2016 | 30.91 | 30.94 | 30.68 | 30.68 | 488,128 | +0.04(+0.15%) |
Aug 26, 2016 | 29.77 | 30.71 | 29.61 | 30.64 | 417,924 | +0.73(+2.46%) |
Aug 25, 2016 | 29.86 | 29.92 | 29.86 | 29.91 | 107,112 | +0.07(+0.23%) |
Aug 24, 2016 | 29.80 | 29.91 | 29.75 | 29.84 | 173,436 | +0.14(+0.47%) |
Aug 23, 2016 | 29.64 | 29.71 | 29.60 | 29.70 | 85,148 | -0.04(-0.15%) |
Aug 22, 2016 | 29.76 | 29.84 | 29.72 | 29.74 | 232,774 | +0.08(+0.29%) |
Aug 19, 2016 | 29.74 | 29.74 | 29.60 | 29.66 | 158,044 | +0.13(+0.44%) |
Aug 18, 2016 | 29.80 | 29.80 | 29.48 | 29.52 | 157,528 | -0.18(-0.59%) |
Aug 17, 2016 | 29.98 | 29.98 | 29.60 | 29.70 | 117,692 | -0.02(-0.07%) |
Aug 16, 2016 | 29.79 | 29.87 | 29.65 | 29.72 | 297,634 | -0.57(-1.88%) |
Aug 15, 2016 | 30.23 | 30.32 | 30.16 | 30.29 | 140,756 | +0.00(+0.00%) |
Aug 12, 2016 | 30.18 | 30.33 | 30.05 | 30.29 | 143,522 | -0.40(-1.30%) |
Aug 11, 2016 | 30.32 | 30.79 | 30.29 | 30.69 | 63,632 | +0.37(+1.22%) |
Aug 10, 2016 | 30.27 | 30.40 | 30.23 | 30.32 | 152,270 | -0.38(-1.22%) |
Aug 09, 2016 | 30.81 | 30.82 | 30.64 | 30.70 | 79,504 | -0.34(-1.08%) |
Aug 08, 2016 | 31.11 | 31.16 | 31.00 | 31.03 | 114,946 | +0.39(+1.26%) |
Aug 05, 2016 | 30.59 | 30.80 | 30.58 | 30.64 | 170,580 | +0.38(+1.24%) |
Aug 04, 2016 | 30.34 | 30.34 | 30.18 | 30.27 | 199,750 | -0.04(-0.12%) |
Aug 03, 2016 | 30.30 | 30.51 | 30.25 | 30.30 | 208,072 | +0.20(+0.68%) |
Aug 02, 2016 | 30.41 | 30.41 | 29.98 | 30.10 | 645,008 | -0.93(-3.00%) |
Aug 01, 2016 | 31.07 | 31.14 | 30.90 | 31.03 | 275,292 | +0.16(+0.52%) |
Jul 29, 2016 | 31.43 | 31.50 | 30.80 | 30.87 | 1,129,576 | -2.08(-6.31%) |
Jul 28, 2016 | 32.66 | 33.05 | 32.53 | 32.95 | 255,776 | +0.08(+0.23%) |
Jul 27, 2016 | 33.08 | 33.35 | 32.88 | 32.88 | 320,778 | +0.38(+1.18%) |
Jul 26, 2016 | 32.38 | 32.73 | 32.28 | 32.49 | 745,352 | -0.77(-2.31%) |
Jul 25, 2016 | 33.45 | 33.46 | 33.19 | 33.26 | 590,872 | -0.16(-0.47%) |
Jul 22, 2016 | 33.38 | 33.59 | 33.27 | 33.41 | 119,156 | +0.21(+0.65%) |
Jul 21, 2016 | 33.63 | 33.69 | 33.15 | 33.20 | 208,866 | -0.75(-2.21%) |
Jul 20, 2016 | 33.77 | 33.98 | 33.69 | 33.95 | 224,132 | +0.49(+1.46%) |
Jul 19, 2016 | 33.62 | 33.67 | 33.28 | 33.46 | 376,932 | -0.01(-0.01%) |
Jul 18, 2016 | 33.08 | 33.55 | 32.96 | 33.47 | 582,330 | +0.41(+1.23%) |
Jul 15, 2016 | 33.35 | 33.38 | 32.94 | 33.06 | 226,896 | +0.08(+0.23%) |
Jul 14, 2016 | 33.28 | 33.28 | 32.94 | 32.98 | 454,184 | +0.58(+1.77%) |
Jul 13, 2016 | 32.52 | 32.54 | 32.09 | 32.41 | 261,190 | -0.28(-0.84%) |
Jul 12, 2016 | 32.40 | 32.77 | 32.38 | 32.69 | 422,976 | +1.21(+3.84%) |
Jul 11, 2016 | 31.23 | 31.48 | 31.18 | 31.48 | 387,438 | +1.43(+4.74%) |
Jul 08, 2016 | 30.05 | 30.18 | 30.24 | 30.05 | 117,154 | -0.19(-0.63%) |
Jul 07, 2016 | 30.42 | 30.43 | 30.14 | 30.24 | 135,484 | -0.37(-1.20%) |
Jul 06, 2016 | 30.32 | 30.66 | 30.21 | 30.61 | 165,550 | -0.20(-0.66%) |
Jul 05, 2016 | 30.78 | 30.81 | 30.66 | 30.81 | 167,444 | -0.53(-1.68%) |