Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.27 | 34.72 | 34.11 | 34.66 | 832,043 | +0.45(+1.30%) |
May 30, 2017 | 34.42 | 34.45 | 33.95 | 34.22 | 503,609 | -0.11(-0.32%) |
May 26, 2017 | 34.42 | 34.46 | 34.12 | 34.33 | 411,257 | -0.14(-0.39%) |
May 25, 2017 | 34.62 | 34.62 | 34.32 | 34.46 | 421,504 | -0.01(-0.02%) |
May 24, 2017 | 34.46 | 34.50 | 34.23 | 34.47 | 385,061 | +0.03(+0.09%) |
May 23, 2017 | 34.27 | 34.54 | 34.11 | 34.44 | 605,373 | +0.25(+0.75%) |
May 22, 2017 | 33.80 | 34.40 | 33.79 | 34.19 | 876,423 | +0.41(+1.23%) |
May 19, 2017 | 34.20 | 34.20 | 33.72 | 33.77 | 787,162 | -0.38(-1.12%) |
May 18, 2017 | 34.12 | 34.46 | 33.95 | 34.15 | 1,034,165 | +0.02(+0.05%) |
May 17, 2017 | 33.99 | 34.54 | 33.52 | 34.14 | 1,719,259 | +0.14(+0.42%) |
May 16, 2017 | 33.63 | 34.10 | 33.63 | 33.99 | 788,902 | +0.40(+1.19%) |
May 15, 2017 | 33.29 | 33.76 | 33.27 | 33.60 | 413,558 | +0.41(+1.25%) |
May 12, 2017 | 33.54 | 33.54 | 33.06 | 33.18 | 442,033 | -0.32(-0.95%) |
May 11, 2017 | 33.42 | 33.63 | 33.09 | 33.50 | 399,298 | -0.03(-0.10%) |
May 10, 2017 | 33.28 | 33.55 | 33.22 | 33.53 | 523,755 | +0.25(+0.77%) |
May 09, 2017 | 33.94 | 33.94 | 33.09 | 33.28 | 1,319,189 | -0.63(-1.86%) |
May 08, 2017 | 34.45 | 34.55 | 33.84 | 33.91 | 778,398 | -0.54(-1.57%) |
May 05, 2017 | 34.19 | 34.46 | 34.11 | 34.45 | 412,162 | +0.35(+1.03%) |
May 04, 2017 | 34.24 | 34.24 | 33.88 | 34.10 | 741,735 | +0.01(+0.02%) |
May 03, 2017 | 33.85 | 34.24 | 33.85 | 34.09 | 582,159 | +0.24(+0.71%) |
May 02, 2017 | 34.11 | 34.29 | 33.80 | 33.85 | 1,176,142 | -0.25(-0.75%) |
May 01, 2017 | 34.63 | 34.82 | 34.00 | 34.11 | 1,148,663 | -0.47(-1.36%) |
Apr 28, 2017 | 34.66 | 34.86 | 34.29 | 34.58 | 1,285,018 | +0.18(+0.51%) |
Apr 27, 2017 | 32.94 | 34.66 | 32.68 | 34.40 | 2,041,291 | +1.93(+5.94%) |
Apr 26, 2017 | 32.40 | 32.80 | 32.24 | 32.47 | 755,533 | +0.24(+0.74%) |
Apr 25, 2017 | 31.86 | 32.34 | 31.84 | 32.23 | 1,178,152 | +0.47(+1.48%) |
Apr 24, 2017 | 31.62 | 31.80 | 31.57 | 31.76 | 413,571 | +0.29(+0.91%) |
Apr 21, 2017 | 31.41 | 31.59 | 31.20 | 31.48 | 624,810 | +0.17(+0.53%) |
Apr 20, 2017 | 31.28 | 31.44 | 31.18 | 31.31 | 880,938 | +0.15(+0.49%) |
Apr 19, 2017 | 31.41 | 31.42 | 30.98 | 31.16 | 632,096 | -0.13(-0.41%) |
Apr 18, 2017 | 30.92 | 31.33 | 30.87 | 31.29 | 771,491 | +0.27(+0.87%) |
Apr 17, 2017 | 30.55 | 31.03 | 30.55 | 31.02 | 465,323 | +0.52(+1.70%) |
Apr 13, 2017 | 30.63 | 30.74 | 30.42 | 30.50 | 350,008 | -0.14(-0.47%) |
Apr 12, 2017 | 30.90 | 30.90 | 30.55 | 30.64 | 420,519 | -0.26(-0.85%) |
Apr 11, 2017 | 30.57 | 30.92 | 30.51 | 30.90 | 753,504 | +0.31(+1.02%) |
Apr 10, 2017 | 30.39 | 30.68 | 30.39 | 30.59 | 389,986 | +0.20(+0.66%) |
Apr 07, 2017 | 30.22 | 30.45 | 30.11 | 30.39 | 502,989 | +0.12(+0.39%) |
Apr 06, 2017 | 30.41 | 30.43 | 30.15 | 30.28 | 595,791 | -0.10(-0.31%) |
Apr 05, 2017 | 30.83 | 30.84 | 30.29 | 30.37 | 750,061 | -0.42(-1.37%) |
Apr 04, 2017 | 30.63 | 30.89 | 30.56 | 30.79 | 505,035 | +0.17(+0.55%) |
Apr 03, 2017 | 31.33 | 31.33 | 30.55 | 30.63 | 670,171 | -0.66(-2.11%) |
Mar 31, 2017 | 31.18 | 31.41 | 30.98 | 31.29 | 704,728 | +0.11(+0.36%) |
Mar 30, 2017 | 30.98 | 31.31 | 30.94 | 31.18 | 473,875 | +0.22(+0.69%) |
Mar 29, 2017 | 31.10 | 31.29 | 30.90 | 30.96 | 437,517 | -0.14(-0.46%) |
Mar 28, 2017 | 31.02 | 31.17 | 30.60 | 31.10 | 734,811 | +0.06(+0.21%) |
Mar 27, 2017 | 30.59 | 31.13 | 30.38 | 31.04 | 957,763 | +0.38(+1.25%) |
Mar 24, 2017 | 30.78 | 30.99 | 30.59 | 30.66 | 519,361 | -0.13(-0.41%) |
Mar 23, 2017 | 30.67 | 31.09 | 30.57 | 30.78 | 444,826 | +0.08(+0.26%) |
Mar 22, 2017 | 30.68 | 30.88 | 30.43 | 30.71 | 569,443 | +0.00(+0.00%) |
Mar 21, 2017 | 31.06 | 31.31 | 30.69 | 30.71 | 831,323 | -0.19(-0.62%) |
Mar 20, 2017 | 30.79 | 31.06 | 30.69 | 30.90 | 785,961 | +0.10(+0.34%) |
Mar 17, 2017 | 30.63 | 30.91 | 30.24 | 30.79 | 1,445,892 | +0.10(+0.34%) |
Mar 16, 2017 | 30.68 | 30.85 | 30.51 | 30.69 | 890,312 | +0.02(+0.08%) |
Mar 15, 2017 | 30.09 | 30.68 | 29.96 | 30.67 | 1,120,979 | +0.65(+2.15%) |
Mar 14, 2017 | 30.06 | 30.17 | 29.88 | 30.02 | 574,274 | -0.01(-0.03%) |
Mar 13, 2017 | 30.18 | 30.31 | 29.88 | 30.03 | 634,199 | -0.15(-0.50%) |
Mar 10, 2017 | 30.09 | 30.33 | 29.92 | 30.18 | 561,979 | +0.25(+0.82%) |
Mar 09, 2017 | 30.00 | 30.20 | 29.89 | 29.93 | 380,317 | -0.06(-0.21%) |
Mar 08, 2017 | 30.32 | 30.34 | 29.97 | 30.00 | 701,907 | -0.29(-0.97%) |
Mar 07, 2017 | 30.41 | 30.54 | 30.28 | 30.29 | 625,659 | -0.10(-0.34%) |
Mar 06, 2017 | 30.20 | 30.50 | 30.12 | 30.39 | 618,862 | +0.17(+0.55%) |
Mar 03, 2017 | 30.57 | 30.61 | 30.08 | 30.23 | 1,003,972 | -0.34(-1.11%) |
Mar 02, 2017 | 30.72 | 30.72 | 30.39 | 30.57 | 509,193 | -0.20(-0.64%) |
Mar 01, 2017 | 30.82 | 30.99 | 30.51 | 30.76 | 1,269,982 | -0.08(-0.26%) |
Feb 28, 2017 | 30.83 | 30.99 | 30.66 | 30.84 | 1,079,220 | -0.11(-0.36%) |
Feb 27, 2017 | 31.33 | 31.43 | 30.89 | 30.95 | 718,654 | -0.36(-1.16%) |
Feb 24, 2017 | 31.38 | 31.57 | 31.20 | 31.32 | 729,893 | -0.09(-0.30%) |
Feb 23, 2017 | 31.30 | 31.57 | 31.10 | 31.41 | 908,352 | +0.28(+0.91%) |
Feb 22, 2017 | 30.94 | 31.14 | 30.87 | 31.13 | 442,364 | +0.13(+0.43%) |
Feb 21, 2017 | 30.81 | 31.09 | 30.81 | 30.99 | 601,563 | +0.20(+0.64%) |
Feb 17, 2017 | 30.80 | 30.80 | 30.80 | 0 | +0.05(+0.15%) | |
Feb 16, 2017 | 30.75 | 30.77 | 30.56 | 30.75 | 488,338 | -0.02(-0.05%) |
Feb 15, 2017 | 30.97 | 30.97 | 30.66 | 30.76 | 479,175 | -0.22(-0.71%) |
Feb 14, 2017 | 30.60 | 31.06 | 30.55 | 30.99 | 683,019 | +0.27(+0.87%) |
Feb 13, 2017 | 30.99 | 31.02 | 30.66 | 30.72 | 712,759 | -0.15(-0.49%) |
Feb 10, 2017 | 31.13 | 31.17 | 30.67 | 30.87 | 964,776 | -0.02(-0.05%) |
Feb 09, 2017 | 31.02 | 31.28 | 30.48 | 30.88 | 1,399,830 | -0.07(-0.23%) |
Feb 08, 2017 | 30.35 | 31.02 | 30.15 | 30.95 | 1,306,041 | +0.51(+1.69%) |
Feb 07, 2017 | 30.53 | 30.64 | 30.31 | 30.44 | 690,253 | +0.04(+0.13%) |
Feb 06, 2017 | 30.36 | 30.50 | 30.20 | 30.40 | 529,246 | +0.09(+0.29%) |
Feb 03, 2017 | 30.19 | 30.40 | 29.91 | 30.31 | 734,445 | +0.44(+1.48%) |
Feb 02, 2017 | 29.60 | 29.92 | 29.60 | 29.87 | 1,246,517 | +0.38(+1.28%) |
Feb 01, 2017 | 29.72 | 30.30 | 29.42 | 29.49 | 679,035 | -0.17(-0.59%) |
Jan 31, 2017 | 29.53 | 29.78 | 29.34 | 29.67 | 731,196 | +0.16(+0.54%) |
Jan 30, 2017 | 29.41 | 29.51 | 29.07 | 29.51 | 603,499 | +0.11(+0.38%) |
Jan 27, 2017 | 29.52 | 29.53 | 29.22 | 29.40 | 563,994 | -0.01(-0.03%) |
Jan 26, 2017 | 29.43 | 29.46 | 29.20 | 29.41 | 789,358 | +0.01(+0.03%) |
Jan 25, 2017 | 29.45 | 29.67 | 29.19 | 29.40 | 734,770 | -0.03(-0.11%) |
Jan 24, 2017 | 29.60 | 29.66 | 29.22 | 29.43 | 657,831 | -0.01(-0.03%) |
Jan 23, 2017 | 29.52 | 29.70 | 29.36 | 29.44 | 670,497 | -0.17(-0.56%) |
Jan 20, 2017 | 29.86 | 30.04 | 29.44 | 29.60 | 751,254 | -0.13(-0.42%) |
Jan 19, 2017 | 29.84 | 30.05 | 29.29 | 29.73 | 1,125,726 | -0.25(-0.84%) |
Jan 18, 2017 | 29.28 | 30.13 | 29.28 | 29.98 | 1,553,092 | +0.83(+2.84%) |
Jan 17, 2017 | 29.06 | 29.47 | 28.91 | 29.15 | 986,210 | +0.08(+0.27%) |
Jan 13, 2017 | 29.07 | 29.07 | 29.07 | 0 | -0.01(-0.03%) | |
Jan 12, 2017 | 29.51 | 29.51 | 28.96 | 29.08 | 762,736 | -0.43(-1.44%) |
Jan 11, 2017 | 29.49 | 29.63 | 29.37 | 29.51 | 848,835 | +0.03(+0.11%) |
Jan 10, 2017 | 29.58 | 29.68 | 29.38 | 29.48 | 1,076,026 | -0.06(-0.19%) |
Jan 09, 2017 | 29.60 | 29.75 | 29.19 | 29.53 | 911,747 | -0.07(-0.24%) |
Jan 06, 2017 | 29.56 | 29.74 | 29.10 | 29.60 | 1,006,552 | +0.08(+0.27%) |
Jan 05, 2017 | 29.61 | 29.69 | 29.44 | 29.52 | 836,352 | -0.08(-0.27%) |
Jan 04, 2017 | 29.46 | 29.78 | 29.46 | 29.60 | 1,014,325 | +0.25(+0.86%) |
Jan 03, 2017 | 28.94 | 29.35 | 28.81 | 29.35 | 932,280 | +0.43(+1.50%) |
Dec 30, 2016 | 28.92 | 28.92 | 28.92 | 0 | -0.13(-0.46%) | |
Dec 29, 2016 | 29.21 | 29.30 | 28.86 | 29.05 | 1,133,471 | -0.11(-0.38%) |
Dec 28, 2016 | 29.38 | 29.38 | 29.03 | 29.16 | 457,756 | -0.09(-0.30%) |
Dec 27, 2016 | 29.37 | 29.46 | 29.21 | 29.25 | 541,700 | -0.11(-0.38%) |
Dec 23, 2016 | 29.36 | 29.36 | 29.36 | 0 | -0.24(-0.80%) | |
Dec 22, 2016 | 29.75 | 29.75 | 29.29 | 29.60 | 614,817 | -0.11(-0.37%) |
Dec 21, 2016 | 29.82 | 29.89 | 29.14 | 29.71 | 1,119,459 | -0.13(-0.45%) |
Dec 20, 2016 | 29.19 | 29.84 | 29.19 | 29.84 | 941,520 | +0.64(+2.19%) |
Dec 19, 2016 | 29.45 | 29.61 | 29.15 | 29.20 | 846,576 | -0.24(-0.83%) |
Dec 16, 2016 | 29.15 | 29.71 | 29.15 | 29.45 | 1,959,299 | +0.36(+1.22%) |
Dec 15, 2016 | 29.24 | 29.45 | 28.98 | 29.09 | 1,006,902 | -0.21(-0.70%) |
Dec 14, 2016 | 29.74 | 29.92 | 29.30 | 29.30 | 909,415 | -0.35(-1.17%) |
Dec 13, 2016 | 29.51 | 29.69 | 29.18 | 29.64 | 1,576,603 | +0.28(+0.94%) |
Dec 12, 2016 | 28.97 | 29.42 | 28.92 | 29.37 | 792,212 | +0.43(+1.50%) |
Dec 09, 2016 | 29.59 | 29.72 | 28.87 | 28.93 | 1,372,959 | -0.63(-2.14%) |
Dec 08, 2016 | 28.80 | 29.64 | 28.71 | 29.56 | 2,112,082 | +0.81(+2.80%) |
Dec 07, 2016 | 28.84 | 29.30 | 28.52 | 28.76 | 1,211,232 | +0.03(+0.11%) |
Dec 06, 2016 | 28.21 | 28.74 | 27.85 | 28.73 | 1,220,866 | +0.66(+2.36%) |
Dec 05, 2016 | 28.39 | 28.63 | 27.90 | 28.06 | 1,316,505 | -0.27(-0.97%) |
Dec 02, 2016 | 28.06 | 28.64 | 28.06 | 28.34 | 1,802,542 | +0.34(+1.20%) |
Dec 01, 2016 | 29.44 | 30.03 | 27.94 | 28.00 | 2,884,628 | -1.51(-5.11%) |
Nov 30, 2016 | 30.93 | 31.00 | 29.51 | 29.51 | 1,227,061 | -1.46(-4.72%) |
Nov 29, 2016 | 30.90 | 30.99 | 30.74 | 30.97 | 771,182 | +0.14(+0.46%) |
Nov 28, 2016 | 30.74 | 31.06 | 30.66 | 30.83 | 797,357 | +0.16(+0.54%) |
Nov 25, 2016 | 30.52 | 30.68 | 30.47 | 30.67 | 273,673 | +0.15(+0.49%) |
Nov 23, 2016 | 30.52 | 30.52 | 30.52 | 0 | -0.06(-0.20%) | |
Nov 22, 2016 | 30.21 | 30.62 | 30.19 | 30.58 | 665,834 | +0.47(+1.56%) |
Nov 21, 2016 | 30.26 | 30.39 | 30.02 | 30.11 | 996,249 | -0.02(-0.08%) |
Nov 18, 2016 | 29.99 | 30.21 | 29.87 | 30.14 | 819,470 | +0.20(+0.68%) |
Nov 17, 2016 | 29.71 | 30.01 | 29.62 | 29.93 | 1,142,001 | +0.34(+1.14%) |
Nov 16, 2016 | 29.62 | 29.71 | 29.47 | 29.60 | 2,172,895 | -0.05(-0.16%) |
Nov 15, 2016 | 29.59 | 29.73 | 29.24 | 29.64 | 1,758,866 | +0.05(+0.18%) |
Nov 14, 2016 | 29.75 | 30.16 | 29.55 | 29.59 | 1,683,178 | -0.48(-1.59%) |
Nov 11, 2016 | 29.77 | 30.07 | 29.65 | 30.07 | 1,274,468 | +0.22(+0.73%) |
Nov 10, 2016 | 30.50 | 30.66 | 29.85 | 29.85 | 1,289,161 | -0.70(-2.30%) |
Nov 09, 2016 | 30.30 | 30.63 | 30.01 | 30.55 | 1,082,655 | -0.01(-0.03%) |
Nov 08, 2016 | 30.14 | 30.72 | 29.97 | 30.56 | 661,096 | +0.41(+1.35%) |
Nov 07, 2016 | 29.86 | 30.27 | 29.86 | 30.15 | 614,675 | +0.39(+1.31%) |
Nov 04, 2016 | 29.49 | 29.83 | 29.37 | 29.76 | 936,029 | +0.22(+0.74%) |
Nov 03, 2016 | 30.18 | 30.18 | 29.46 | 29.54 | 919,306 | -0.56(-1.87%) |
Nov 02, 2016 | 30.29 | 30.46 | 30.07 | 30.11 | 597,138 | -0.27(-0.90%) |
Nov 01, 2016 | 30.63 | 30.74 | 30.14 | 30.38 | 666,095 | -0.16(-0.54%) |
Oct 31, 2016 | 30.36 | 30.58 | 30.07 | 30.54 | 615,721 | +0.38(+1.24%) |
Oct 28, 2016 | 30.11 | 30.45 | 30.00 | 30.17 | 712,526 | +0.19(+0.63%) |
Oct 27, 2016 | 30.48 | 30.49 | 29.97 | 29.98 | 799,677 | -0.36(-1.19%) |
Oct 26, 2016 | 30.91 | 30.95 | 30.28 | 30.34 | 924,970 | -0.64(-2.07%) |
Oct 25, 2016 | 30.72 | 31.04 | 30.70 | 30.98 | 1,237,762 | +0.22(+0.71%) |
Oct 24, 2016 | 30.79 | 30.98 | 30.67 | 30.76 | 1,146,103 | +0.22(+0.72%) |
Oct 21, 2016 | 31.05 | 31.10 | 30.51 | 30.54 | 802,588 | -0.52(-1.69%) |
Oct 20, 2016 | 32.48 | 32.58 | 30.62 | 31.07 | 1,162,918 | -0.53(-1.68%) |
Oct 19, 2016 | 31.75 | 31.77 | 31.43 | 31.60 | 820,527 | -0.13(-0.39%) |
Oct 18, 2016 | 31.94 | 32.01 | 31.72 | 31.72 | 524,658 | +0.02(+0.07%) |
Oct 17, 2016 | 31.89 | 31.89 | 31.65 | 31.70 | 432,468 | -0.08(-0.25%) |
Oct 14, 2016 | 31.86 | 31.90 | 31.65 | 31.78 | 473,184 | +0.19(+0.59%) |
Oct 13, 2016 | 31.32 | 31.66 | 31.32 | 31.59 | 750,258 | +0.12(+0.37%) |
Oct 12, 2016 | 30.84 | 31.62 | 30.84 | 31.47 | 720,707 | +0.64(+2.08%) |
Oct 11, 2016 | 30.68 | 30.88 | 30.45 | 30.83 | 636,397 | +0.11(+0.36%) |
Oct 10, 2016 | 30.76 | 31.02 | 30.67 | 30.72 | 505,794 | -0.04(-0.13%) |
Oct 07, 2016 | 30.72 | 30.99 | 30.72 | 30.76 | 532,523 | +0.11(+0.36%) |
Oct 06, 2016 | 30.82 | 30.82 | 30.59 | 30.65 | 510,317 | -0.24(-0.78%) |
Oct 05, 2016 | 30.77 | 30.93 | 30.58 | 30.89 | 1,108,061 | +0.28(+0.92%) |
Oct 04, 2016 | 30.61 | 30.73 | 30.13 | 30.61 | 727,113 | +0.16(+0.51%) |
Oct 03, 2016 | 30.66 | 30.86 | 30.34 | 30.46 | 799,341 | -0.26(-0.84%) |
Sep 30, 2016 | 30.93 | 31.00 | 30.69 | 30.72 | 1,018,816 | -0.14(-0.46%) |
Sep 29, 2016 | 31.47 | 31.47 | 30.85 | 30.86 | 411,397 | -0.61(-1.94%) |
Sep 28, 2016 | 31.28 | 31.51 | 30.97 | 31.47 | 807,928 | +0.22(+0.70%) |
Sep 27, 2016 | 31.21 | 31.34 | 30.97 | 31.25 | 1,132,608 | +0.04(+0.13%) |
Sep 26, 2016 | 31.65 | 31.65 | 31.21 | 31.21 | 770,569 | -0.45(-1.41%) |
Sep 23, 2016 | 32.13 | 32.15 | 31.65 | 31.65 | 836,285 | -0.66(-2.06%) |
Sep 22, 2016 | 32.30 | 32.41 | 32.05 | 32.32 | 648,966 | +0.24(+0.76%) |
Sep 21, 2016 | 31.86 | 32.08 | 31.61 | 32.08 | 973,675 | +0.29(+0.91%) |
Sep 20, 2016 | 32.19 | 32.33 | 31.76 | 31.79 | 771,812 | -0.23(-0.71%) |
Sep 19, 2016 | 31.68 | 32.25 | 31.68 | 32.01 | 595,353 | +0.36(+1.14%) |
Sep 16, 2016 | 32.24 | 32.45 | 31.61 | 31.65 | 2,028,485 | -0.87(-2.67%) |
Sep 15, 2016 | 32.20 | 32.54 | 32.03 | 32.52 | 479,706 | +0.30(+0.92%) |
Sep 14, 2016 | 32.15 | 32.44 | 32.15 | 32.22 | 387,618 | +0.03(+0.10%) |
Sep 13, 2016 | 32.40 | 32.56 | 32.15 | 32.19 | 723,536 | -0.52(-1.58%) |
Sep 12, 2016 | 32.33 | 32.76 | 32.20 | 32.71 | 660,254 | +0.30(+0.94%) |
Sep 09, 2016 | 33.21 | 33.23 | 32.40 | 32.40 | 1,369,686 | -1.02(-3.06%) |
Sep 08, 2016 | 33.20 | 33.52 | 33.19 | 33.43 | 627,885 | +0.10(+0.31%) |
Sep 07, 2016 | 33.44 | 33.44 | 33.18 | 33.33 | 803,376 | -0.09(-0.26%) |
Sep 06, 2016 | 33.39 | 33.48 | 33.23 | 33.41 | 602,533 | +0.08(+0.23%) |
Sep 02, 2016 | 33.44 | 33.33 | 33.33 | 33.33 | 779,230 | +0.08(+0.23%) |
Sep 01, 2016 | 33.47 | 33.56 | 32.76 | 33.26 | 1,135,017 | -0.17(-0.51%) |
Aug 31, 2016 | 33.69 | 33.77 | 33.33 | 33.43 | 658,806 | -0.20(-0.60%) |
Aug 30, 2016 | 33.64 | 33.78 | 33.33 | 33.63 | 638,155 | +0.05(+0.16%) |
Aug 29, 2016 | 33.37 | 33.66 | 33.21 | 33.58 | 691,246 | +0.33(+1.00%) |
Aug 26, 2016 | 33.25 | 33.39 | 32.99 | 33.24 | 608,426 | -0.01(-0.02%) |
Aug 25, 2016 | 33.02 | 33.30 | 32.84 | 33.25 | 558,133 | +0.20(+0.61%) |
Aug 24, 2016 | 33.06 | 33.07 | 32.78 | 33.05 | 575,122 | +0.02(+0.05%) |
Aug 23, 2016 | 33.13 | 33.19 | 32.94 | 33.03 | 718,046 | -0.05(-0.16%) |
Aug 22, 2016 | 32.86 | 33.10 | 32.65 | 33.09 | 527,252 | +0.22(+0.68%) |
Aug 19, 2016 | 32.93 | 32.99 | 32.42 | 32.86 | 985,100 | -0.24(-0.73%) |
Aug 18, 2016 | 32.50 | 33.10 | 32.37 | 33.10 | 1,367,782 | +0.74(+2.30%) |
Aug 17, 2016 | 31.69 | 32.37 | 31.66 | 32.36 | 1,095,869 | +0.70(+2.21%) |
Aug 16, 2016 | 31.85 | 31.94 | 31.62 | 31.66 | 611,523 | -0.27(-0.85%) |
Aug 15, 2016 | 31.85 | 31.96 | 31.69 | 31.93 | 444,412 | +0.18(+0.56%) |
Aug 12, 2016 | 31.64 | 31.81 | 31.60 | 31.75 | 518,378 | +0.15(+0.47%) |
Aug 11, 2016 | 31.88 | 32.03 | 31.59 | 31.60 | 601,464 | -0.23(-0.73%) |
Aug 10, 2016 | 31.61 | 31.84 | 31.52 | 31.84 | 474,339 | +0.24(+0.76%) |
Aug 09, 2016 | 31.78 | 31.78 | 31.38 | 31.60 | 550,723 | -0.08(-0.24%) |
Aug 08, 2016 | 31.56 | 31.84 | 31.50 | 31.67 | 556,892 | +0.12(+0.37%) |
Aug 05, 2016 | 31.82 | 31.97 | 31.40 | 31.56 | 1,177,625 | -0.15(-0.46%) |
Aug 04, 2016 | 31.80 | 31.92 | 31.61 | 31.71 | 772,272 | -0.02(-0.05%) |
Aug 03, 2016 | 31.81 | 31.95 | 31.54 | 31.72 | 827,426 | -0.06(-0.20%) |
Aug 02, 2016 | 32.20 | 32.42 | 31.67 | 31.78 | 982,263 | -0.52(-1.61%) |
Aug 01, 2016 | 32.37 | 32.49 | 32.19 | 32.30 | 1,080,509 | -0.13(-0.41%) |
Jul 29, 2016 | 32.26 | 32.57 | 32.24 | 32.43 | 763,030 | +0.05(+0.17%) |
Jul 28, 2016 | 32.32 | 32.56 | 32.28 | 32.38 | 476,930 | -0.03(-0.10%) |
Jul 27, 2016 | 32.56 | 32.62 | 32.28 | 32.41 | 546,517 | -0.02(-0.07%) |
Jul 26, 2016 | 32.69 | 32.85 | 32.29 | 32.43 | 644,885 | -0.23(-0.71%) |
Jul 25, 2016 | 32.81 | 32.93 | 32.64 | 32.67 | 574,080 | -0.26(-0.78%) |
Jul 22, 2016 | 32.54 | 33.13 | 32.53 | 32.92 | 1,144,864 | +0.56(+1.73%) |
Jul 21, 2016 | 32.23 | 32.47 | 31.69 | 32.36 | 1,089,841 | +0.13(+0.41%) |
Jul 20, 2016 | 32.12 | 32.40 | 32.09 | 32.23 | 1,078,909 | +0.22(+0.68%) |
Jul 19, 2016 | 32.08 | 32.12 | 31.72 | 32.02 | 1,311,894 | +0.00(+0.00%) |
Jul 18, 2016 | 32.36 | 32.37 | 31.83 | 32.02 | 1,081,555 | -0.14(-0.43%) |
Jul 15, 2016 | 32.39 | 32.46 | 32.10 | 32.16 | 828,898 | -0.08(-0.24%) |
Jul 14, 2016 | 32.56 | 32.56 | 32.07 | 32.23 | 1,366,235 | -0.11(-0.34%) |
Jul 13, 2016 | 32.54 | 32.80 | 32.28 | 32.34 | 1,174,694 | +0.01(+0.02%) |
Jul 12, 2016 | 32.28 | 32.44 | 32.20 | 32.33 | 1,020,135 | +0.27(+0.85%) |
Jul 11, 2016 | 32.44 | 32.54 | 31.99 | 32.06 | 1,641,021 | -0.25(-0.77%) |
Jul 08, 2016 | 31.91 | 32.38 | 31.72 | 32.31 | 1,276,086 | +0.59(+1.86%) |
Jul 07, 2016 | 31.52 | 31.78 | 31.46 | 31.72 | 1,544,977 | +0.30(+0.96%) |
Jul 06, 2016 | 31.18 | 31.43 | 31.04 | 31.42 | 1,226,299 | +0.11(+0.35%) |
Jul 05, 2016 | 31.47 | 31.47 | 31.02 | 31.31 | 1,131,570 | -0.11(-0.35%) |
Jul 01, 2016 | 31.37 | 31.42 | 31.42 | 31.42 | 827,698 | +0.22(+0.70%) |
Jun 30, 2016 | 30.56 | 31.21 | 30.53 | 31.20 | 2,017,492 | +0.74(+2.42%) |
Jun 29, 2016 | 30.46 | 30.52 | 30.21 | 30.46 | 874,935 | +0.31(+1.03%) |
Jun 28, 2016 | 29.70 | 30.15 | 29.53 | 30.15 | 910,378 | +0.76(+2.59%) |
Jun 27, 2016 | 29.93 | 30.01 | 29.37 | 29.39 | 2,143,542 | -0.75(-2.50%) |
Jun 24, 2016 | 29.48 | 30.64 | 29.48 | 30.15 | 12,979,639 | -0.22(-0.72%) |
Jun 23, 2016 | 29.87 | 30.37 | 29.76 | 30.36 | 1,124,459 | +0.81(+2.76%) |
Jun 22, 2016 | 29.74 | 29.94 | 29.54 | 29.55 | 830,989 | -0.25(-0.83%) |
Jun 21, 2016 | 29.99 | 30.05 | 29.75 | 29.80 | 958,180 | -0.19(-0.62%) |
Jun 20, 2016 | 30.15 | 30.18 | 29.81 | 29.98 | 742,621 | +0.05(+0.18%) |
Jun 17, 2016 | 29.98 | 30.32 | 29.81 | 29.93 | 1,776,803 | +0.03(+0.10%) |
Jun 16, 2016 | 29.04 | 29.94 | 28.94 | 29.90 | 1,205,878 | +0.71(+2.42%) |
Jun 15, 2016 | 29.25 | 29.29 | 28.93 | 29.19 | 840,953 | +0.05(+0.16%) |
Jun 14, 2016 | 28.98 | 29.19 | 28.87 | 29.15 | 774,150 | +0.11(+0.37%) |
Jun 13, 2016 | 28.98 | 29.21 | 28.96 | 29.04 | 718,046 | -0.01(-0.03%) |
Jun 10, 2016 | 29.16 | 29.47 | 28.96 | 29.04 | 449,969 | -0.31(-1.06%) |
Jun 09, 2016 | 29.17 | 29.39 | 28.94 | 29.36 | 639,690 | +0.17(+0.58%) |
Jun 08, 2016 | 29.39 | 29.43 | 29.07 | 29.18 | 988,636 | -0.22(-0.74%) |
Jun 07, 2016 | 29.47 | 29.53 | 29.28 | 29.40 | 404,476 | -0.04(-0.13%) |
Jun 06, 2016 | 29.33 | 29.58 | 29.22 | 29.44 | 566,900 | +0.06(+0.21%) |
Jun 03, 2016 | 29.62 | 29.65 | 29.22 | 29.38 | 514,565 | -0.29(-0.96%) |
Jun 02, 2016 | 29.39 | 29.66 | 29.39 | 29.66 | 378,952 | +0.11(+0.36%) |