Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 37.59 | 37.89 | 37.33 | 37.74 | 421,015 | +0.45(+1.20%) |
Jun 29, 2017 | 37.06 | 37.66 | 37.03 | 37.29 | 303,170 | +0.41(+1.11%) |
Jun 28, 2017 | 36.09 | 37.06 | 36.08 | 36.88 | 346,892 | +0.86(+2.39%) |
Jun 27, 2017 | 36.50 | 36.77 | 35.94 | 36.02 | 268,313 | -0.26(-0.72%) |
Jun 26, 2017 | 35.50 | 36.28 | 35.50 | 36.28 | 230,046 | +0.86(+2.43%) |
Jun 23, 2017 | 34.34 | 35.46 | 34.26 | 35.42 | 223,860 | +1.23(+3.61%) |
Jun 22, 2017 | 33.81 | 34.34 | 33.80 | 34.19 | 187,879 | +0.41(+1.22%) |
Jun 21, 2017 | 34.23 | 34.49 | 33.74 | 33.78 | 253,848 | -0.34(-0.99%) |
Jun 20, 2017 | 35.08 | 35.08 | 33.63 | 34.11 | 535,443 | -1.23(-3.49%) |
Jun 19, 2017 | 35.87 | 36.06 | 35.23 | 35.35 | 181,360 | -0.30(-0.84%) |
Jun 16, 2017 | 35.01 | 35.76 | 34.96 | 35.65 | 144,544 | +0.75(+2.14%) |
Jun 15, 2017 | 35.50 | 35.75 | 34.79 | 34.90 | 302,545 | -0.86(-2.40%) |
Jun 14, 2017 | 36.88 | 36.88 | 35.68 | 35.76 | 447,302 | -1.12(-3.04%) |
Jun 13, 2017 | 36.95 | 37.10 | 36.73 | 36.88 | 156,124 | -0.04(-0.10%) |
Jun 12, 2017 | 37.14 | 37.48 | 36.62 | 36.92 | 257,895 | +0.11(+0.30%) |
Jun 09, 2017 | 36.54 | 36.99 | 36.43 | 36.80 | 214,696 | +0.37(+1.03%) |
Jun 08, 2017 | 36.80 | 36.92 | 36.43 | 36.43 | 259,615 | -0.41(-1.12%) |
Jun 07, 2017 | 37.74 | 38.15 | 36.69 | 36.84 | 767,362 | -1.12(-2.95%) |
Jun 06, 2017 | 37.63 | 38.07 | 37.44 | 37.96 | 125,704 | +0.34(+0.89%) |
Jun 05, 2017 | 37.40 | 37.85 | 37.40 | 37.63 | 120,893 | +0.04(+0.10%) |
Jun 02, 2017 | 38.11 | 38.17 | 37.53 | 37.59 | 213,459 | -0.52(-1.37%) |
Jun 01, 2017 | 37.85 | 38.41 | 37.81 | 38.11 | 159,153 | +0.45(+1.19%) |
May 31, 2017 | 37.74 | 37.81 | 37.18 | 37.66 | 366,715 | -0.26(-0.69%) |
May 30, 2017 | 38.71 | 38.71 | 37.85 | 37.92 | 212,635 | -0.78(-2.03%) |
May 26, 2017 | 38.90 | 38.93 | 38.63 | 38.71 | 89,627 | -0.15(-0.38%) |
May 25, 2017 | 39.12 | 39.38 | 38.67 | 38.86 | 151,584 | -0.26(-0.67%) |
May 24, 2017 | 39.42 | 39.43 | 39.08 | 39.12 | 159,237 | -0.15(-0.38%) |
May 23, 2017 | 39.16 | 39.38 | 39.01 | 39.27 | 98,497 | +0.15(+0.38%) |
May 22, 2017 | 39.46 | 39.46 | 38.78 | 39.12 | 143,674 | +0.00(+0.00%) |
May 19, 2017 | 38.75 | 39.19 | 38.61 | 39.12 | 134,891 | +0.60(+1.55%) |
May 18, 2017 | 38.37 | 38.56 | 38.11 | 38.52 | 139,393 | +0.00(+0.00%) |
May 17, 2017 | 39.01 | 39.05 | 38.45 | 38.52 | 170,676 | -0.56(-1.43%) |
May 16, 2017 | 39.46 | 39.46 | 39.01 | 39.08 | 248,104 | -0.30(-0.76%) |
May 15, 2017 | 39.42 | 39.49 | 39.05 | 39.38 | 398,681 | +0.26(+0.67%) |
May 12, 2017 | 38.97 | 39.12 | 38.82 | 39.12 | 192,865 | +0.26(+0.67%) |
May 11, 2017 | 39.23 | 39.25 | 38.82 | 38.86 | 133,528 | -0.37(-0.95%) |
May 10, 2017 | 38.67 | 39.23 | 38.67 | 39.23 | 188,320 | +0.75(+1.94%) |
May 09, 2017 | 38.78 | 38.82 | 38.26 | 38.48 | 246,657 | -0.34(-0.87%) |
May 08, 2017 | 38.71 | 38.82 | 38.46 | 38.82 | 434,479 | +0.34(+0.87%) |
May 05, 2017 | 37.74 | 38.58 | 37.33 | 38.48 | 199,740 | +0.78(+2.08%) |
May 04, 2017 | 38.75 | 38.82 | 37.10 | 37.70 | 384,053 | -1.23(-3.17%) |
May 03, 2017 | 39.23 | 39.38 | 38.86 | 38.93 | 129,925 | -0.30(-0.76%) |
May 02, 2017 | 39.42 | 39.57 | 39.08 | 39.23 | 124,388 | -0.19(-0.47%) |
May 01, 2017 | 39.42 | 39.52 | 39.27 | 39.42 | 72,188 | +0.00(+0.00%) |
Apr 28, 2017 | 39.57 | 39.57 | 39.31 | 39.42 | 81,168 | +0.04(+0.09%) |
Apr 27, 2017 | 39.72 | 39.76 | 39.23 | 39.38 | 181,721 | -0.37(-0.94%) |
Apr 26, 2017 | 39.90 | 39.90 | 39.61 | 39.76 | 117,515 | -0.11(-0.28%) |
Apr 25, 2017 | 39.34 | 39.87 | 39.27 | 39.87 | 121,693 | +0.45(+1.14%) |
Apr 24, 2017 | 39.31 | 39.46 | 39.08 | 39.42 | 121,946 | +0.37(+0.96%) |
Apr 21, 2017 | 39.31 | 39.31 | 38.97 | 39.05 | 106,849 | -0.19(-0.48%) |
Apr 20, 2017 | 39.16 | 39.38 | 39.08 | 39.23 | 103,076 | +0.19(+0.48%) |
Apr 19, 2017 | 39.42 | 39.49 | 39.05 | 39.05 | 133,154 | -0.26(-0.67%) |
Apr 18, 2017 | 39.23 | 39.42 | 39.08 | 39.31 | 105,104 | +0.07(+0.19%) |
Apr 17, 2017 | 39.27 | 39.38 | 39.08 | 39.23 | 230,249 | +0.04(+0.10%) |
Apr 13, 2017 | 39.61 | 39.61 | 39.16 | 39.19 | 228,481 | -0.30(-0.76%) |
Apr 12, 2017 | 39.79 | 39.79 | 39.42 | 39.49 | 143,863 | -0.19(-0.47%) |
Apr 11, 2017 | 39.98 | 40.02 | 39.61 | 39.68 | 182,904 | -0.22(-0.56%) |
Apr 10, 2017 | 40.17 | 40.17 | 39.87 | 39.90 | 166,836 | -0.11(-0.28%) |
Apr 07, 2017 | 40.09 | 40.17 | 39.94 | 40.02 | 113,601 | -0.11(-0.28%) |
Apr 06, 2017 | 39.79 | 40.13 | 39.79 | 40.13 | 139,515 | +0.41(+1.04%) |
Apr 05, 2017 | 40.05 | 40.35 | 39.67 | 39.71 | 221,154 | -0.27(-0.66%) |
Apr 04, 2017 | 40.05 | 40.05 | 39.61 | 39.98 | 415,019 | +0.22(+0.56%) |
Apr 03, 2017 | 40.04 | 40.04 | 39.40 | 39.76 | 324,551 | -0.07(-0.18%) |
Mar 31, 2017 | 39.40 | 39.83 | 39.29 | 39.83 | 229,825 | +0.43(+1.08%) |
Mar 30, 2017 | 39.54 | 39.58 | 39.21 | 39.40 | 260,174 | -0.07(-0.18%) |
Mar 29, 2017 | 39.01 | 39.58 | 38.92 | 39.47 | 234,377 | +0.50(+1.28%) |
Mar 28, 2017 | 39.01 | 39.08 | 38.82 | 38.97 | 186,828 | +0.18(+0.46%) |
Mar 27, 2017 | 38.94 | 38.94 | 38.58 | 38.79 | 197,458 | -0.32(-0.82%) |
Mar 24, 2017 | 39.01 | 39.26 | 38.83 | 39.11 | 142,327 | +0.32(+0.83%) |
Mar 23, 2017 | 38.65 | 39.11 | 38.62 | 38.79 | 147,337 | +0.17(+0.45%) |
Mar 22, 2017 | 38.47 | 38.69 | 38.40 | 38.62 | 162,907 | -0.07(-0.17%) |
Mar 21, 2017 | 39.04 | 39.15 | 38.40 | 38.69 | 206,263 | -0.30(-0.78%) |
Mar 20, 2017 | 39.19 | 39.19 | 38.79 | 38.99 | 215,008 | -0.09(-0.23%) |
Mar 17, 2017 | 39.47 | 39.55 | 39.02 | 39.08 | 189,808 | -0.20(-0.50%) |
Mar 16, 2017 | 39.40 | 39.67 | 39.26 | 39.27 | 158,550 | -0.20(-0.50%) |
Mar 15, 2017 | 39.22 | 39.54 | 38.97 | 39.47 | 187,619 | +0.52(+1.33%) |
Mar 14, 2017 | 39.19 | 39.19 | 38.68 | 38.95 | 192,168 | -0.41(-1.04%) |
Mar 13, 2017 | 39.36 | 39.51 | 39.22 | 39.36 | 163,941 | +0.09(+0.23%) |
Mar 10, 2017 | 39.72 | 39.72 | 39.11 | 39.27 | 162,032 | -0.09(-0.23%) |
Mar 09, 2017 | 39.54 | 39.54 | 38.86 | 39.36 | 282,203 | -0.27(-0.67%) |
Mar 08, 2017 | 40.33 | 40.33 | 39.61 | 39.63 | 228,217 | -0.62(-1.55%) |
Mar 07, 2017 | 40.43 | 40.43 | 40.08 | 40.25 | 169,521 | -0.11(-0.26%) |
Mar 06, 2017 | 40.47 | 40.47 | 40.00 | 40.36 | 230,522 | +0.07(+0.18%) |
Mar 03, 2017 | 40.36 | 40.46 | 40.22 | 40.29 | 67,346 | +0.00(+0.00%) |
Mar 02, 2017 | 40.25 | 40.36 | 40.10 | 40.29 | 101,255 | +0.07(+0.18%) |
Mar 01, 2017 | 40.11 | 40.33 | 40.11 | 40.22 | 128,798 | +0.32(+0.80%) |
Feb 28, 2017 | 39.83 | 40.11 | 39.68 | 39.90 | 163,618 | +0.14(+0.36%) |
Feb 27, 2017 | 39.79 | 40.25 | 39.64 | 39.76 | 138,097 | +0.09(+0.22%) |
Feb 24, 2017 | 39.79 | 39.95 | 39.51 | 39.67 | 99,294 | -0.30(-0.76%) |
Feb 23, 2017 | 40.50 | 40.54 | 39.79 | 39.97 | 104,405 | -0.12(-0.31%) |
Feb 22, 2017 | 40.54 | 40.61 | 40.08 | 40.09 | 124,275 | -0.52(-1.27%) |
Feb 21, 2017 | 40.68 | 40.72 | 40.40 | 40.61 | 130,456 | +0.39(+0.97%) |
Feb 17, 2017 | 40.22 | 40.22 | 40.22 | 0 | -0.07(-0.18%) | |
Feb 16, 2017 | 40.82 | 40.86 | 40.29 | 40.29 | 133,653 | -0.45(-1.09%) |
Feb 15, 2017 | 40.82 | 40.82 | 40.61 | 40.73 | 116,225 | +0.02(+0.04%) |
Feb 14, 2017 | 40.50 | 40.75 | 40.29 | 40.72 | 101,624 | +0.36(+0.88%) |
Feb 13, 2017 | 40.43 | 40.43 | 40.08 | 40.36 | 115,033 | +0.07(+0.18%) |
Feb 10, 2017 | 40.79 | 40.79 | 40.24 | 40.29 | 130,622 | -0.14(-0.35%) |
Feb 09, 2017 | 40.33 | 40.54 | 40.25 | 40.43 | 126,973 | +0.32(+0.80%) |
Feb 08, 2017 | 40.18 | 40.22 | 39.69 | 40.11 | 54,427 | -0.11(-0.27%) |
Feb 07, 2017 | 40.57 | 40.57 | 39.83 | 40.22 | 114,155 | -0.21(-0.53%) |
Feb 06, 2017 | 40.75 | 40.75 | 40.25 | 40.43 | 102,432 | -0.11(-0.26%) |
Feb 03, 2017 | 40.25 | 40.54 | 40.22 | 40.54 | 129,319 | +0.50(+1.25%) |
Feb 02, 2017 | 39.90 | 40.08 | 39.65 | 40.04 | 72,020 | +0.25(+0.63%) |
Feb 01, 2017 | 39.97 | 40.13 | 39.49 | 39.79 | 117,995 | +0.64(+1.64%) |
Jan 31, 2017 | 39.08 | 39.19 | 38.69 | 39.15 | 100,922 | +0.25(+0.64%) |
Jan 30, 2017 | 39.90 | 40.00 | 38.81 | 38.90 | 155,664 | -0.86(-2.15%) |
Jan 27, 2017 | 40.43 | 40.43 | 39.47 | 39.76 | 164,713 | -0.53(-1.33%) |
Jan 26, 2017 | 40.11 | 40.36 | 40.04 | 40.29 | 181,551 | +0.36(+0.89%) |
Jan 25, 2017 | 39.61 | 39.96 | 39.36 | 39.93 | 242,072 | +0.61(+1.54%) |
Jan 24, 2017 | 38.79 | 39.40 | 38.68 | 39.33 | 157,857 | +0.82(+2.13%) |
Jan 23, 2017 | 38.72 | 38.83 | 38.41 | 38.51 | 120,115 | -0.32(-0.83%) |
Jan 20, 2017 | 38.79 | 38.83 | 38.62 | 38.83 | 76,599 | +0.32(+0.83%) |
Jan 19, 2017 | 38.94 | 39.01 | 38.47 | 38.51 | 85,880 | -0.21(-0.55%) |
Jan 18, 2017 | 39.04 | 39.04 | 38.58 | 38.72 | 93,605 | -0.39(-1.00%) |
Jan 17, 2017 | 39.11 | 39.22 | 38.83 | 39.11 | 202,368 | +0.36(+0.92%) |
Jan 13, 2017 | 38.76 | 38.76 | 38.76 | 0 | +0.04(+0.09%) | |
Jan 12, 2017 | 39.11 | 39.15 | 38.51 | 38.72 | 97,570 | -0.05(-0.14%) |
Jan 11, 2017 | 38.69 | 38.90 | 38.65 | 38.78 | 97,735 | +0.27(+0.69%) |
Jan 10, 2017 | 39.04 | 39.04 | 38.44 | 38.51 | 168,110 | -0.36(-0.92%) |
Jan 09, 2017 | 39.04 | 39.19 | 38.72 | 38.86 | 207,130 | -0.36(-0.91%) |
Jan 06, 2017 | 39.29 | 39.36 | 39.04 | 39.22 | 175,735 | +0.04(+0.09%) |
Jan 05, 2017 | 39.19 | 39.36 | 38.97 | 39.19 | 133,987 | +0.00(+0.00%) |
Jan 04, 2017 | 39.11 | 39.25 | 38.76 | 39.19 | 286,055 | +0.43(+1.10%) |
Jan 03, 2017 | 38.96 | 39.06 | 38.55 | 38.76 | 441,913 | +0.24(+0.62%) |
Dec 30, 2016 | 38.52 | 38.52 | 38.52 | 0 | +0.20(+0.53%) | |
Dec 29, 2016 | 38.55 | 38.55 | 38.15 | 38.32 | 127,771 | -0.10(-0.27%) |
Dec 28, 2016 | 38.96 | 38.96 | 38.28 | 38.42 | 116,689 | -0.24(-0.62%) |
Dec 27, 2016 | 38.66 | 38.89 | 38.52 | 38.66 | 149,949 | +0.03(+0.09%) |
Dec 23, 2016 | 38.62 | 38.62 | 38.62 | 0 | +0.31(+0.80%) | |
Dec 22, 2016 | 38.15 | 38.66 | 38.01 | 38.32 | 157,461 | +0.27(+0.71%) |
Dec 21, 2016 | 37.74 | 38.11 | 37.64 | 38.04 | 194,951 | +0.41(+1.08%) |
Dec 20, 2016 | 37.40 | 37.74 | 37.40 | 37.64 | 59,456 | +0.34(+0.91%) |
Dec 19, 2016 | 37.40 | 37.47 | 37.18 | 37.30 | 98,333 | -0.07(-0.18%) |
Dec 16, 2016 | 37.02 | 37.36 | 36.78 | 37.36 | 50,552 | +0.54(+1.48%) |
Dec 15, 2016 | 36.38 | 36.85 | 36.31 | 36.82 | 70,313 | +0.24(+0.65%) |
Dec 14, 2016 | 37.06 | 37.06 | 36.45 | 36.58 | 66,226 | -0.41(-1.10%) |
Dec 13, 2016 | 37.02 | 37.09 | 36.72 | 36.99 | 67,291 | +0.20(+0.55%) |
Dec 12, 2016 | 37.40 | 37.40 | 36.62 | 36.79 | 90,348 | -0.03(-0.09%) |
Dec 09, 2016 | 36.99 | 37.13 | 36.72 | 36.82 | 65,052 | -0.14(-0.37%) |
Dec 08, 2016 | 36.82 | 36.96 | 36.58 | 36.96 | 38,429 | +0.34(+0.93%) |
Dec 07, 2016 | 36.65 | 36.65 | 36.31 | 36.62 | 45,561 | +0.10(+0.28%) |
Dec 06, 2016 | 36.65 | 36.65 | 36.25 | 36.51 | 68,806 | -0.07(-0.19%) |
Dec 05, 2016 | 36.58 | 36.89 | 36.41 | 36.58 | 76,966 | -0.10(-0.28%) |
Dec 02, 2016 | 36.45 | 36.92 | 36.45 | 36.68 | 143,528 | +0.26(+0.70%) |
Dec 01, 2016 | 37.47 | 37.47 | 36.19 | 36.43 | 63,831 | -0.73(-1.97%) |
Nov 30, 2016 | 37.36 | 37.54 | 36.96 | 37.16 | 102,759 | +1.02(+2.82%) |
Nov 29, 2016 | 36.04 | 36.16 | 35.43 | 36.14 | 54,120 | -0.07(-0.19%) |
Nov 28, 2016 | 37.26 | 37.40 | 36.07 | 36.21 | 201,111 | -0.68(-1.84%) |
Nov 25, 2016 | 37.33 | 37.33 | 36.80 | 36.89 | 41,960 | -0.34(-0.91%) |
Nov 23, 2016 | 37.23 | 37.23 | 37.23 | 0 | +0.10(+0.27%) | |
Nov 22, 2016 | 37.84 | 37.84 | 36.75 | 37.13 | 135,109 | -0.38(-1.02%) |
Nov 21, 2016 | 37.57 | 38.18 | 37.06 | 37.51 | 181,124 | +0.14(+0.39%) |
Nov 18, 2016 | 37.40 | 37.40 | 37.06 | 37.36 | 39,759 | +0.20(+0.55%) |
Nov 17, 2016 | 36.96 | 37.57 | 36.96 | 37.16 | 44,066 | +0.27(+0.74%) |
Nov 16, 2016 | 37.74 | 37.74 | 36.78 | 36.89 | 58,721 | -0.71(-1.90%) |
Nov 15, 2016 | 37.40 | 37.76 | 37.23 | 37.60 | 84,544 | +0.41(+1.10%) |
Nov 14, 2016 | 36.89 | 37.23 | 36.61 | 37.19 | 70,194 | +0.37(+1.01%) |
Nov 11, 2016 | 36.75 | 37.02 | 36.24 | 36.82 | 61,150 | -0.27(-0.73%) |
Nov 10, 2016 | 36.68 | 37.23 | 36.68 | 37.09 | 109,414 | +0.58(+1.58%) |
Nov 09, 2016 | 35.02 | 36.92 | 35.02 | 36.51 | 119,289 | +1.56(+4.47%) |
Nov 08, 2016 | 35.05 | 35.39 | 34.92 | 34.95 | 38,450 | -0.07(-0.19%) |
Nov 07, 2016 | 35.19 | 35.19 | 34.88 | 35.02 | 43,904 | +0.34(+0.98%) |
Nov 04, 2016 | 34.71 | 34.88 | 34.47 | 34.68 | 55,250 | -0.24(-0.68%) |
Nov 03, 2016 | 35.22 | 35.25 | 34.88 | 34.92 | 59,691 | -0.48(-1.34%) |
Nov 02, 2016 | 35.87 | 35.87 | 34.71 | 35.39 | 134,938 | -0.58(-1.61%) |
Nov 01, 2016 | 36.24 | 36.41 | 35.90 | 35.97 | 50,074 | -0.24(-0.66%) |
Oct 31, 2016 | 36.62 | 36.65 | 36.00 | 36.21 | 85,475 | -0.28(-0.76%) |
Oct 28, 2016 | 36.96 | 36.96 | 36.47 | 36.49 | 48,914 | -0.27(-0.73%) |
Oct 27, 2016 | 36.92 | 37.25 | 36.62 | 36.75 | 95,972 | -0.17(-0.46%) |
Oct 26, 2016 | 36.72 | 36.99 | 36.48 | 36.92 | 92,603 | +0.07(+0.18%) |
Oct 25, 2016 | 37.40 | 37.43 | 36.75 | 36.85 | 19,294 | -0.48(-1.27%) |
Oct 24, 2016 | 37.40 | 37.43 | 37.00 | 37.33 | 18,522 | +0.14(+0.37%) |
Oct 21, 2016 | 36.75 | 37.33 | 36.75 | 37.19 | 14,688 | +0.03(+0.09%) |
Oct 20, 2016 | 37.16 | 37.16 | 36.82 | 37.16 | 26,579 | +0.03(+0.09%) |
Oct 19, 2016 | 37.06 | 37.36 | 36.89 | 37.13 | 24,983 | +0.27(+0.74%) |
Oct 18, 2016 | 36.89 | 37.06 | 36.35 | 36.85 | 13,196 | +0.38(+1.05%) |
Oct 17, 2016 | 36.58 | 36.59 | 36.24 | 36.47 | 19,291 | -0.04(-0.12%) |
Oct 14, 2016 | 36.62 | 36.73 | 36.24 | 36.51 | 63,976 | -0.14(-0.37%) |
Oct 13, 2016 | 36.62 | 36.72 | 36.07 | 36.65 | 50,109 | -0.03(-0.09%) |
Oct 12, 2016 | 36.62 | 36.82 | 36.56 | 36.68 | 20,765 | -0.14(-0.37%) |
Oct 11, 2016 | 37.13 | 37.13 | 36.55 | 36.82 | 32,901 | -0.37(-1.01%) |
Oct 10, 2016 | 37.02 | 37.19 | 36.89 | 37.19 | 42,930 | +0.58(+1.58%) |
Oct 07, 2016 | 36.72 | 36.96 | 36.55 | 36.62 | 37,160 | -0.10(-0.28%) |
Oct 06, 2016 | 37.16 | 37.16 | 36.58 | 36.72 | 28,672 | -0.34(-0.92%) |
Oct 05, 2016 | 37.13 | 37.23 | 36.92 | 37.06 | 71,776 | +0.41(+1.11%) |
Oct 04, 2016 | 37.13 | 37.47 | 36.31 | 36.65 | 144,518 | -0.37(-1.01%) |
Oct 03, 2016 | 37.45 | 37.74 | 36.96 | 37.02 | 105,552 | -0.45(-1.21%) |
Sep 30, 2016 | 37.80 | 38.13 | 37.22 | 37.48 | 61,036 | -0.06(-0.17%) |
Sep 29, 2016 | 37.77 | 37.80 | 37.06 | 37.54 | 71,760 | -0.03(-0.09%) |
Sep 28, 2016 | 36.73 | 37.74 | 36.63 | 37.58 | 59,186 | +0.91(+2.48%) |
Sep 27, 2016 | 37.15 | 37.15 | 36.44 | 36.67 | 65,209 | -0.45(-1.22%) |
Sep 26, 2016 | 37.41 | 37.52 | 37.12 | 37.12 | 37,931 | -0.19(-0.52%) |
Sep 23, 2016 | 37.22 | 37.71 | 37.15 | 37.32 | 59,833 | -0.13(-0.35%) |
Sep 22, 2016 | 37.32 | 37.80 | 37.06 | 37.45 | 68,112 | +0.45(+1.22%) |
Sep 21, 2016 | 36.73 | 37.06 | 36.50 | 36.99 | 72,526 | +0.49(+1.34%) |
Sep 20, 2016 | 36.63 | 36.67 | 36.34 | 36.50 | 36,407 | -0.03(-0.09%) |
Sep 19, 2016 | 36.60 | 36.70 | 36.31 | 36.54 | 61,518 | +0.32(+0.90%) |
Sep 16, 2016 | 36.08 | 36.28 | 35.68 | 36.21 | 62,292 | +0.06(+0.18%) |
Sep 15, 2016 | 36.12 | 36.57 | 36.02 | 36.15 | 36,988 | +0.06(+0.18%) |
Sep 14, 2016 | 35.86 | 36.80 | 35.76 | 36.08 | 33,880 | +0.16(+0.45%) |
Sep 13, 2016 | 36.96 | 36.96 | 35.73 | 35.92 | 111,105 | -1.17(-3.15%) |
Sep 12, 2016 | 36.83 | 37.45 | 36.67 | 37.09 | 62,691 | -0.06(-0.17%) |
Sep 09, 2016 | 38.00 | 38.09 | 37.15 | 37.15 | 64,983 | -1.20(-3.13%) |
Sep 08, 2016 | 38.39 | 38.65 | 38.16 | 38.35 | 43,457 | +0.19(+0.51%) |
Sep 07, 2016 | 37.96 | 38.35 | 37.96 | 38.16 | 49,311 | +0.29(+0.77%) |
Sep 06, 2016 | 37.71 | 38.09 | 37.71 | 37.87 | 61,601 | +0.36(+0.95%) |
Sep 02, 2016 | 37.12 | 37.51 | 37.51 | 37.51 | 25,055 | +0.42(+1.14%) |
Sep 01, 2016 | 36.99 | 37.14 | 36.76 | 37.09 | 14,996 | -0.03(-0.09%) |
Aug 31, 2016 | 37.45 | 37.45 | 36.83 | 37.12 | 31,562 | -0.29(-0.78%) |
Aug 30, 2016 | 37.61 | 37.80 | 37.25 | 37.41 | 26,472 | -0.06(-0.15%) |
Aug 29, 2016 | 37.32 | 37.47 | 36.93 | 37.47 | 16,557 | +0.19(+0.50%) |
Aug 26, 2016 | 37.61 | 37.61 | 36.99 | 37.28 | 30,229 | -0.06(-0.17%) |
Aug 25, 2016 | 37.28 | 37.35 | 37.07 | 37.35 | 25,823 | +0.10(+0.26%) |
Aug 24, 2016 | 37.54 | 37.58 | 37.06 | 37.25 | 34,054 | -0.32(-0.86%) |
Aug 23, 2016 | 37.38 | 37.64 | 37.25 | 37.58 | 31,607 | +0.23(+0.61%) |
Aug 22, 2016 | 37.77 | 37.77 | 37.25 | 37.35 | 42,707 | -0.58(-1.54%) |
Aug 19, 2016 | 38.00 | 38.19 | 37.74 | 37.93 | 35,652 | -0.20(-0.51%) |
Aug 18, 2016 | 37.80 | 38.71 | 37.73 | 38.13 | 44,866 | +0.65(+1.73%) |
Aug 17, 2016 | 37.96 | 38.02 | 37.48 | 37.48 | 23,349 | -0.32(-0.85%) |
Aug 16, 2016 | 37.80 | 37.96 | 37.61 | 37.80 | 57,922 | +0.13(+0.34%) |
Aug 15, 2016 | 37.41 | 37.80 | 37.32 | 37.67 | 42,187 | +0.36(+0.96%) |
Aug 12, 2016 | 37.51 | 37.64 | 37.15 | 37.32 | 26,999 | +0.06(+0.17%) |
Aug 11, 2016 | 36.83 | 37.35 | 36.83 | 37.25 | 45,619 | +0.45(+1.23%) |
Aug 10, 2016 | 37.48 | 37.48 | 36.73 | 36.80 | 44,368 | -0.52(-1.39%) |
Aug 09, 2016 | 37.64 | 37.74 | 37.16 | 37.32 | 223,208 | -0.10(-0.26%) |
Aug 08, 2016 | 37.19 | 37.64 | 37.10 | 37.41 | 45,972 | +0.45(+1.23%) |
Aug 05, 2016 | 36.86 | 37.15 | 36.42 | 36.96 | 22,225 | +0.32(+0.89%) |
Aug 04, 2016 | 36.83 | 37.06 | 36.28 | 36.63 | 24,349 | +0.10(+0.27%) |
Aug 03, 2016 | 35.43 | 36.83 | 35.43 | 36.54 | 47,918 | +1.17(+3.30%) |
Aug 02, 2016 | 35.08 | 36.27 | 34.95 | 35.37 | 27,569 | +0.32(+0.93%) |
Aug 01, 2016 | 36.57 | 36.60 | 35.04 | 35.04 | 49,086 | -1.56(-4.26%) |
Jul 29, 2016 | 36.18 | 36.60 | 35.95 | 36.60 | 15,673 | +0.33(+0.92%) |
Jul 28, 2016 | 36.18 | 36.41 | 36.11 | 36.27 | 12,858 | +0.05(+0.15%) |
Jul 27, 2016 | 36.60 | 36.83 | 36.18 | 36.21 | 30,134 | -0.19(-0.53%) |
Jul 26, 2016 | 36.34 | 36.73 | 36.31 | 36.40 | 18,187 | -0.04(-0.10%) |
Jul 25, 2016 | 36.44 | 36.83 | 36.18 | 36.44 | 23,369 | -0.36(-0.97%) |
Jul 22, 2016 | 36.99 | 36.99 | 36.57 | 36.80 | 29,251 | +0.06(+0.18%) |
Jul 21, 2016 | 36.83 | 37.28 | 36.63 | 36.73 | 35,679 | -0.32(-0.88%) |
Jul 20, 2016 | 36.83 | 37.15 | 36.34 | 37.06 | 23,428 | +0.23(+0.62%) |
Jul 19, 2016 | 36.60 | 36.83 | 36.34 | 36.83 | 17,992 | +0.32(+0.88%) |
Jul 18, 2016 | 36.25 | 36.80 | 36.18 | 36.50 | 23,944 | +0.26(+0.72%) |
Jul 15, 2016 | 36.41 | 37.06 | 36.18 | 36.25 | 31,109 | -0.39(-1.06%) |
Jul 14, 2016 | 36.67 | 37.32 | 36.28 | 36.63 | 21,995 | +0.55(+1.53%) |
Jul 13, 2016 | 36.60 | 36.64 | 35.73 | 36.08 | 23,219 | -0.36(-0.98%) |
Jul 12, 2016 | 35.76 | 36.80 | 35.69 | 36.44 | 53,021 | +1.27(+3.60%) |
Jul 11, 2016 | 35.56 | 35.69 | 35.05 | 35.17 | 72,607 | -0.16(-0.46%) |
Jul 08, 2016 | 35.34 | 35.60 | 34.85 | 35.34 | 59,580 | +0.49(+1.40%) |
Jul 07, 2016 | 35.04 | 35.95 | 34.69 | 34.85 | 53,851 | -0.13(-0.37%) |
Jul 06, 2016 | 34.82 | 34.98 | 34.30 | 34.98 | 59,085 | -0.06(-0.19%) |
Jul 05, 2016 | 35.37 | 35.37 | 34.17 | 35.04 | 83,947 | -0.52(-1.46%) |