Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 38.47 | 38.47 | 38.18 | 38.19 | 925,890 | -0.09(-0.24%) |
Jun 29, 2017 | 38.78 | 38.86 | 37.99 | 38.28 | 802,590 | -0.59(-1.52%) |
Jun 28, 2017 | 38.69 | 38.88 | 38.41 | 38.87 | 847,009 | +0.30(+0.78%) |
Jun 27, 2017 | 38.67 | 38.94 | 38.57 | 38.57 | 1,067,387 | -0.11(-0.28%) |
Jun 26, 2017 | 38.62 | 38.93 | 38.62 | 38.68 | 1,065,275 | +0.16(+0.42%) |
Jun 23, 2017 | 38.46 | 38.54 | 38.25 | 38.52 | 483,980 | +0.11(+0.29%) |
Jun 22, 2017 | 38.38 | 38.54 | 38.38 | 38.41 | 401,368 | +0.27(+0.71%) |
Jun 21, 2017 | 38.04 | 38.16 | 38.01 | 38.14 | 486,377 | -0.02(-0.05%) |
Jun 20, 2017 | 38.46 | 38.49 | 38.14 | 38.16 | 563,318 | -0.48(-1.24%) |
Jun 19, 2017 | 38.51 | 38.83 | 38.49 | 38.64 | 1,399,765 | +1.31(+3.51%) |
Jun 16, 2017 | 37.42 | 37.42 | 37.16 | 37.33 | 809,114 | -0.10(-0.27%) |
Jun 15, 2017 | 37.31 | 37.49 | 37.16 | 37.43 | 996,276 | +0.37(+1.00%) |
Jun 14, 2017 | 37.34 | 37.34 | 36.93 | 37.06 | 748,662 | +0.11(+0.30%) |
Jun 13, 2017 | 36.87 | 36.99 | 36.78 | 36.95 | 817,097 | -0.10(-0.27%) |
Jun 12, 2017 | 36.97 | 37.09 | 36.56 | 37.05 | 1,263,776 | +0.08(+0.22%) |
Jun 09, 2017 | 37.28 | 37.67 | 36.91 | 36.97 | 2,285,846 | -0.92(-2.43%) |
Jun 08, 2017 | 37.58 | 37.93 | 37.43 | 37.89 | 1,143,408 | +0.05(+0.13%) |
Jun 07, 2017 | 38.09 | 38.09 | 37.81 | 37.84 | 1,060,512 | -0.29(-0.76%) |
Jun 06, 2017 | 37.95 | 38.24 | 37.92 | 38.13 | 883,361 | +0.46(+1.22%) |
Jun 05, 2017 | 37.75 | 37.88 | 37.66 | 37.67 | 717,372 | -0.08(-0.21%) |
Jun 02, 2017 | 37.33 | 37.75 | 37.19 | 37.75 | 1,375,159 | +1.24(+3.40%) |
Jun 01, 2017 | 36.39 | 36.53 | 36.32 | 36.51 | 1,132,288 | -0.11(-0.30%) |
May 31, 2017 | 36.62 | 36.67 | 36.45 | 36.62 | 1,044,626 | +0.14(+0.38%) |
May 30, 2017 | 36.54 | 36.70 | 36.39 | 36.48 | 2,067,934 | -0.20(-0.55%) |
May 26, 2017 | 36.25 | 36.82 | 36.25 | 36.68 | 2,708,823 | +0.51(+1.41%) |
May 25, 2017 | 35.98 | 36.21 | 35.80 | 36.17 | 1,717,712 | +0.15(+0.42%) |
May 24, 2017 | 35.72 | 36.05 | 35.67 | 36.02 | 1,047,145 | +0.47(+1.32%) |
May 23, 2017 | 35.67 | 35.76 | 35.51 | 35.55 | 537,672 | +0.02(+0.06%) |
May 22, 2017 | 35.46 | 35.57 | 35.38 | 35.53 | 644,496 | -0.13(-0.36%) |
May 19, 2017 | 35.48 | 35.73 | 35.42 | 35.66 | 971,041 | +0.34(+0.96%) |
May 18, 2017 | 35.27 | 35.40 | 35.12 | 35.32 | 948,901 | -0.04(-0.11%) |
May 17, 2017 | 35.75 | 35.91 | 35.34 | 35.36 | 1,433,531 | -0.11(-0.31%) |
May 16, 2017 | 35.59 | 35.61 | 35.37 | 35.47 | 742,799 | +0.11(+0.31%) |
May 15, 2017 | 35.36 | 35.39 | 35.21 | 35.36 | 768,039 | -0.19(-0.53%) |
May 12, 2017 | 35.54 | 35.62 | 35.47 | 35.55 | 529,484 | -0.04(-0.11%) |
May 11, 2017 | 35.56 | 35.66 | 35.41 | 35.59 | 696,158 | -0.01(-0.03%) |
May 10, 2017 | 35.72 | 35.73 | 35.56 | 35.60 | 893,936 | +0.19(+0.54%) |
May 09, 2017 | 35.33 | 35.52 | 35.33 | 35.41 | 1,016,146 | +0.25(+0.71%) |
May 08, 2017 | 35.11 | 35.26 | 35.06 | 35.16 | 828,103 | +0.38(+1.09%) |
May 05, 2017 | 34.50 | 34.85 | 34.50 | 34.78 | 881,544 | +0.19(+0.55%) |
May 04, 2017 | 34.50 | 34.61 | 34.45 | 34.59 | 657,660 | -0.02(-0.06%) |
May 03, 2017 | 34.66 | 34.74 | 34.47 | 34.61 | 855,895 | -0.13(-0.37%) |
May 02, 2017 | 34.43 | 34.74 | 34.39 | 34.74 | 986,482 | +0.06(+0.17%) |
May 01, 2017 | 34.64 | 34.84 | 34.59 | 34.68 | 830,455 | +0.16(+0.46%) |
Apr 28, 2017 | 34.35 | 34.59 | 34.17 | 34.52 | 976,828 | +0.80(+2.37%) |
Apr 27, 2017 | 33.65 | 33.77 | 33.46 | 33.72 | 717,878 | +0.14(+0.42%) |
Apr 26, 2017 | 33.55 | 33.68 | 33.45 | 33.58 | 865,153 | -0.07(-0.21%) |
Apr 25, 2017 | 33.82 | 33.84 | 33.60 | 33.65 | 892,374 | -0.17(-0.50%) |
Apr 24, 2017 | 33.96 | 33.97 | 33.67 | 33.82 | 1,472,273 | +0.14(+0.42%) |
Apr 21, 2017 | 34.03 | 34.03 | 33.29 | 33.68 | 2,161,036 | +0.85(+2.59%) |
Apr 20, 2017 | 32.73 | 32.87 | 32.64 | 32.83 | 1,241,017 | +0.86(+2.69%) |
Apr 19, 2017 | 32.11 | 32.21 | 31.93 | 31.97 | 918,736 | +0.29(+0.92%) |
Apr 18, 2017 | 31.68 | 31.68 | 31.51 | 31.68 | 550,974 | -0.16(-0.50%) |
Apr 17, 2017 | 31.78 | 31.84 | 31.70 | 31.84 | 515,456 | +0.52(+1.66%) |
Apr 13, 2017 | 31.34 | 31.45 | 31.32 | 31.32 | 540,813 | -0.16(-0.51%) |
Apr 12, 2017 | 31.57 | 31.63 | 31.36 | 31.48 | 618,223 | -0.37(-1.16%) |
Apr 11, 2017 | 31.92 | 31.92 | 31.71 | 31.85 | 930,386 | -0.08(-0.25%) |
Apr 10, 2017 | 32.01 | 32.05 | 31.82 | 31.93 | 530,485 | -0.15(-0.47%) |
Apr 07, 2017 | 32.09 | 32.14 | 31.98 | 32.08 | 523,459 | -0.13(-0.40%) |
Apr 06, 2017 | 32.30 | 32.32 | 32.17 | 32.21 | 518,489 | -0.55(-1.68%) |
Apr 05, 2017 | 32.92 | 33.00 | 32.74 | 32.76 | 714,689 | -0.37(-1.12%) |
Apr 04, 2017 | 33.14 | 33.19 | 32.99 | 33.13 | 591,648 | +0.11(+0.33%) |
Apr 03, 2017 | 32.97 | 33.02 | 32.79 | 33.02 | 831,324 | -0.71(-2.10%) |
Mar 31, 2017 | 33.71 | 33.78 | 33.59 | 33.73 | 647,027 | +0.25(+0.75%) |
Mar 30, 2017 | 33.52 | 33.62 | 33.46 | 33.48 | 819,687 | +0.33(+1.00%) |
Mar 29, 2017 | 33.15 | 33.24 | 33.04 | 33.15 | 944,244 | +0.69(+2.13%) |
Mar 28, 2017 | 32.48 | 32.50 | 32.31 | 32.46 | 343,641 | -0.03(-0.09%) |
Mar 27, 2017 | 32.25 | 32.49 | 32.15 | 32.49 | 504,547 | +0.28(+0.87%) |
Mar 24, 2017 | 32.28 | 32.41 | 32.19 | 32.21 | 527,495 | +0.43(+1.35%) |
Mar 23, 2017 | 31.92 | 31.92 | 31.66 | 31.78 | 621,235 | -0.20(-0.63%) |
Mar 22, 2017 | 31.85 | 32.01 | 31.79 | 31.98 | 435,304 | +0.22(+0.69%) |
Mar 21, 2017 | 32.20 | 32.28 | 31.75 | 31.76 | 681,527 | -0.37(-1.15%) |
Mar 20, 2017 | 32.16 | 32.22 | 32.02 | 32.13 | 338,261 | +0.04(+0.12%) |
Mar 17, 2017 | 32.06 | 32.18 | 32.04 | 32.09 | 418,575 | +0.20(+0.63%) |
Mar 16, 2017 | 31.88 | 32.00 | 31.83 | 31.89 | 592,352 | +0.20(+0.63%) |
Mar 15, 2017 | 31.50 | 31.74 | 31.29 | 31.69 | 631,219 | +0.23(+0.73%) |
Mar 14, 2017 | 31.70 | 31.70 | 31.40 | 31.46 | 431,463 | -0.44(-1.38%) |
Mar 13, 2017 | 31.80 | 31.91 | 31.80 | 31.90 | 642,248 | +0.19(+0.60%) |
Mar 10, 2017 | 31.72 | 31.85 | 31.52 | 31.71 | 1,190,113 | +0.89(+2.89%) |
Mar 09, 2017 | 30.85 | 30.96 | 30.73 | 30.82 | 557,952 | +0.08(+0.26%) |
Mar 08, 2017 | 30.88 | 30.92 | 30.71 | 30.74 | 367,812 | -0.11(-0.36%) |
Mar 07, 2017 | 31.01 | 31.03 | 30.82 | 30.85 | 476,242 | -0.33(-1.06%) |
Mar 06, 2017 | 31.32 | 31.32 | 31.09 | 31.18 | 537,795 | -0.38(-1.20%) |
Mar 03, 2017 | 31.56 | 31.67 | 31.43 | 31.56 | 952,816 | +0.15(+0.48%) |
Mar 02, 2017 | 31.40 | 31.52 | 31.36 | 31.41 | 1,097,771 | -0.12(-0.38%) |
Mar 01, 2017 | 31.26 | 31.55 | 31.22 | 31.53 | 1,103,386 | +0.57(+1.84%) |
Feb 28, 2017 | 31.04 | 31.15 | 30.89 | 30.96 | 826,685 | +0.19(+0.62%) |
Feb 27, 2017 | 30.90 | 30.92 | 30.70 | 30.77 | 686,378 | -0.16(-0.52%) |
Feb 24, 2017 | 30.98 | 30.98 | 30.84 | 30.93 | 535,340 | -0.31(-0.99%) |
Feb 23, 2017 | 31.23 | 31.24 | 31.06 | 31.24 | 958,949 | -0.07(-0.22%) |
Feb 22, 2017 | 31.29 | 31.34 | 31.20 | 31.31 | 668,117 | +0.08(+0.26%) |
Feb 21, 2017 | 31.19 | 31.31 | 31.12 | 31.23 | 727,212 | -0.11(-0.35%) |
Feb 17, 2017 | 31.34 | 31.34 | 31.34 | 0 | +0.04(+0.13%) | |
Feb 16, 2017 | 31.29 | 31.40 | 31.24 | 31.30 | 654,097 | -0.27(-0.86%) |
Feb 15, 2017 | 31.37 | 31.60 | 31.37 | 31.57 | 628,570 | -0.06(-0.19%) |
Feb 14, 2017 | 31.53 | 31.71 | 31.46 | 31.63 | 549,965 | -0.05(-0.16%) |
Feb 13, 2017 | 31.54 | 31.78 | 31.54 | 31.68 | 664,058 | -0.09(-0.28%) |
Feb 10, 2017 | 31.70 | 31.81 | 31.64 | 31.77 | 518,670 | -0.03(-0.09%) |
Feb 09, 2017 | 31.73 | 31.92 | 31.71 | 31.80 | 490,632 | -0.03(-0.09%) |
Feb 08, 2017 | 31.89 | 32.06 | 31.79 | 31.83 | 606,739 | -0.28(-0.87%) |
Feb 07, 2017 | 32.04 | 32.16 | 32.03 | 32.11 | 595,213 | +0.17(+0.53%) |
Feb 06, 2017 | 31.79 | 31.96 | 31.75 | 31.94 | 624,137 | +0.28(+0.88%) |
Feb 03, 2017 | 31.60 | 31.80 | 31.55 | 31.66 | 1,034,646 | -0.28(-0.88%) |
Feb 02, 2017 | 30.51 | 32.22 | 30.51 | 31.94 | 2,143,460 | +1.70(+5.62%) |
Feb 01, 2017 | 30.19 | 30.32 | 30.07 | 30.24 | 865,436 | -0.03(-0.10%) |
Jan 31, 2017 | 30.26 | 30.39 | 30.10 | 30.27 | 1,069,566 | +0.83(+2.82%) |
Jan 30, 2017 | 29.35 | 29.64 | 29.16 | 29.44 | 1,885,447 | -1.08(-3.54%) |
Jan 27, 2017 | 30.66 | 30.92 | 30.40 | 30.52 | 703,079 | -0.60(-1.93%) |
Jan 26, 2017 | 30.93 | 31.20 | 30.93 | 31.12 | 946,723 | +0.33(+1.07%) |
Jan 25, 2017 | 30.50 | 30.82 | 30.49 | 30.79 | 795,500 | +0.30(+0.98%) |
Jan 24, 2017 | 30.41 | 30.50 | 30.35 | 30.49 | 493,072 | +0.06(+0.20%) |
Jan 23, 2017 | 30.35 | 30.47 | 30.24 | 30.43 | 539,466 | -0.07(-0.23%) |
Jan 20, 2017 | 30.34 | 30.54 | 30.32 | 30.50 | 796,987 | +0.10(+0.33%) |
Jan 19, 2017 | 30.50 | 30.61 | 30.34 | 30.40 | 825,434 | -0.31(-1.01%) |
Jan 18, 2017 | 30.81 | 30.83 | 30.60 | 30.71 | 571,675 | -0.15(-0.49%) |
Jan 17, 2017 | 31.00 | 31.06 | 30.83 | 30.86 | 740,441 | -0.16(-0.52%) |
Jan 13, 2017 | 31.02 | 31.02 | 31.02 | 0 | +0.15(+0.49%) | |
Jan 12, 2017 | 30.79 | 30.90 | 30.61 | 30.87 | 2,038,640 | +0.43(+1.41%) |
Jan 11, 2017 | 30.19 | 30.46 | 30.13 | 30.44 | 1,217,422 | +0.91(+3.08%) |
Jan 10, 2017 | 29.40 | 29.65 | 29.38 | 29.53 | 844,162 | +0.71(+2.46%) |
Jan 09, 2017 | 28.74 | 28.95 | 28.74 | 28.82 | 648,737 | -0.14(-0.48%) |
Jan 06, 2017 | 28.57 | 29.04 | 28.53 | 28.96 | 964,786 | +0.24(+0.84%) |
Jan 05, 2017 | 28.54 | 28.79 | 28.43 | 28.72 | 1,026,482 | +0.14(+0.49%) |
Jan 04, 2017 | 28.48 | 28.66 | 28.41 | 28.58 | 910,644 | +0.29(+1.03%) |
Jan 03, 2017 | 28.10 | 28.32 | 28.04 | 28.29 | 895,136 | +0.26(+0.93%) |
Dec 30, 2016 | 28.03 | 28.03 | 28.03 | 0 | -0.12(-0.43%) | |
Dec 29, 2016 | 28.18 | 28.26 | 28.12 | 28.15 | 431,469 | -0.13(-0.46%) |
Dec 28, 2016 | 28.50 | 28.50 | 28.27 | 28.28 | 355,875 | -0.10(-0.35%) |
Dec 27, 2016 | 28.30 | 28.48 | 28.29 | 28.38 | 402,466 | -0.08(-0.28%) |
Dec 23, 2016 | 28.46 | 28.46 | 28.46 | 0 | +0.11(+0.39%) | |
Dec 22, 2016 | 28.49 | 28.57 | 28.29 | 28.35 | 852,313 | -0.14(-0.49%) |
Dec 21, 2016 | 28.55 | 28.63 | 28.47 | 28.49 | 404,629 | -0.25(-0.87%) |
Dec 20, 2016 | 28.71 | 28.82 | 28.65 | 28.74 | 356,621 | -0.10(-0.35%) |
Dec 19, 2016 | 28.78 | 29.00 | 28.76 | 28.84 | 711,086 | +0.40(+1.41%) |
Dec 16, 2016 | 28.43 | 28.53 | 28.35 | 28.44 | 869,372 | -0.42(-1.46%) |
Dec 15, 2016 | 28.77 | 28.98 | 28.71 | 28.86 | 765,945 | +0.04(+0.14%) |
Dec 14, 2016 | 29.28 | 29.32 | 28.81 | 28.82 | 876,314 | -0.76(-2.57%) |
Dec 13, 2016 | 29.44 | 29.73 | 29.44 | 29.58 | 806,192 | +0.46(+1.58%) |
Dec 12, 2016 | 29.24 | 29.29 | 29.07 | 29.12 | 1,055,098 | -0.28(-0.95%) |
Dec 09, 2016 | 29.44 | 29.56 | 29.39 | 29.40 | 895,962 | +0.24(+0.82%) |
Dec 08, 2016 | 28.74 | 29.20 | 28.74 | 29.16 | 2,028,024 | +0.55(+1.92%) |
Dec 07, 2016 | 28.25 | 28.61 | 28.15 | 28.61 | 789,676 | +0.45(+1.60%) |
Dec 06, 2016 | 28.09 | 28.20 | 28.07 | 28.16 | 656,355 | +0.02(+0.07%) |
Dec 05, 2016 | 27.99 | 28.23 | 27.98 | 28.14 | 940,635 | +0.08(+0.29%) |
Dec 02, 2016 | 27.87 | 28.17 | 27.72 | 28.06 | 952,644 | -0.16(-0.57%) |
Dec 01, 2016 | 28.50 | 28.59 | 28.13 | 28.22 | 1,456,827 | -0.85(-2.92%) |
Nov 30, 2016 | 29.35 | 29.35 | 29.07 | 29.07 | 750,148 | -0.42(-1.42%) |
Nov 29, 2016 | 29.38 | 29.63 | 29.30 | 29.49 | 443,370 | -0.08(-0.27%) |
Nov 28, 2016 | 29.53 | 29.59 | 29.41 | 29.57 | 468,218 | +0.07(+0.24%) |
Nov 25, 2016 | 29.51 | 29.54 | 29.41 | 29.50 | 316,928 | -0.56(-1.86%) |
Nov 23, 2016 | 30.06 | 30.06 | 30.06 | 0 | -0.12(-0.40%) | |
Nov 22, 2016 | 30.23 | 30.27 | 30.03 | 30.18 | 829,769 | +0.42(+1.41%) |
Nov 21, 2016 | 29.65 | 29.78 | 29.62 | 29.76 | 563,618 | +0.58(+1.99%) |
Nov 18, 2016 | 29.45 | 29.46 | 29.14 | 29.18 | 883,741 | -0.52(-1.75%) |
Nov 17, 2016 | 29.59 | 29.74 | 29.50 | 29.70 | 700,524 | +0.33(+1.12%) |
Nov 16, 2016 | 29.56 | 29.56 | 29.29 | 29.37 | 778,727 | -0.24(-0.81%) |
Nov 15, 2016 | 29.54 | 29.71 | 29.49 | 29.61 | 814,971 | -0.38(-1.27%) |
Nov 14, 2016 | 30.15 | 30.21 | 29.90 | 29.99 | 1,026,433 | -0.12(-0.40%) |
Nov 11, 2016 | 30.04 | 30.17 | 29.89 | 30.11 | 1,132,989 | +0.27(+0.90%) |
Nov 10, 2016 | 30.17 | 30.36 | 29.72 | 29.84 | 2,614,654 | -0.37(-1.22%) |
Nov 09, 2016 | 29.92 | 30.47 | 29.78 | 30.21 | 1,158,948 | -0.44(-1.44%) |
Nov 08, 2016 | 30.31 | 30.89 | 30.29 | 30.65 | 1,130,971 | +0.25(+0.82%) |
Nov 07, 2016 | 30.34 | 30.52 | 30.25 | 30.40 | 2,213,037 | -0.43(-1.39%) |
Nov 04, 2016 | 30.80 | 31.10 | 30.77 | 30.83 | 1,142,090 | -0.57(-1.82%) |
Nov 03, 2016 | 31.52 | 31.56 | 31.34 | 31.40 | 984,325 | +0.03(+0.10%) |
Nov 02, 2016 | 31.53 | 31.68 | 31.31 | 31.37 | 1,881,276 | +0.64(+2.08%) |
Nov 01, 2016 | 31.58 | 31.83 | 30.38 | 30.73 | 2,555,192 | -0.60(-1.92%) |
Oct 31, 2016 | 31.61 | 31.62 | 31.12 | 31.33 | 1,567,905 | -0.16(-0.51%) |
Oct 28, 2016 | 31.47 | 31.69 | 31.35 | 31.49 | 1,106,940 | -0.04(-0.13%) |
Oct 27, 2016 | 31.74 | 31.83 | 31.51 | 31.53 | 747,767 | -0.31(-0.97%) |
Oct 26, 2016 | 31.69 | 32.07 | 31.66 | 31.84 | 1,381,346 | -0.01(-0.03%) |
Oct 25, 2016 | 31.84 | 31.92 | 31.73 | 31.85 | 833,352 | -0.29(-0.90%) |
Oct 24, 2016 | 32.22 | 32.29 | 32.10 | 32.14 | 557,880 | +0.03(+0.09%) |
Oct 21, 2016 | 32.07 | 32.21 | 31.99 | 32.11 | 1,074,129 | -0.61(-1.86%) |
Oct 20, 2016 | 32.73 | 32.86 | 32.56 | 32.72 | 491,870 | -0.19(-0.58%) |
Oct 19, 2016 | 33.03 | 33.07 | 32.90 | 32.91 | 612,176 | -0.59(-1.76%) |
Oct 18, 2016 | 33.35 | 33.67 | 33.30 | 33.50 | 657,098 | +0.71(+2.17%) |
Oct 17, 2016 | 32.83 | 32.95 | 32.72 | 32.79 | 484,690 | -0.10(-0.30%) |
Oct 14, 2016 | 33.21 | 33.22 | 32.86 | 32.89 | 1,168,885 | -0.38(-1.14%) |
Oct 13, 2016 | 32.91 | 33.29 | 32.80 | 33.27 | 1,451,780 | +0.57(+1.74%) |
Oct 12, 2016 | 32.75 | 32.78 | 32.61 | 32.70 | 566,502 | -0.08(-0.24%) |
Oct 11, 2016 | 32.88 | 32.94 | 32.73 | 32.78 | 710,658 | +0.05(+0.15%) |
Oct 10, 2016 | 32.69 | 33.01 | 32.60 | 32.73 | 648,908 | +0.20(+0.61%) |
Oct 07, 2016 | 32.57 | 32.63 | 32.31 | 32.53 | 547,968 | -0.19(-0.58%) |
Oct 06, 2016 | 32.67 | 32.80 | 32.57 | 32.72 | 815,833 | -0.22(-0.67%) |
Oct 05, 2016 | 33.02 | 33.13 | 32.92 | 32.94 | 554,669 | +0.20(+0.61%) |
Oct 04, 2016 | 33.08 | 33.10 | 32.69 | 32.74 | 988,573 | -0.36(-1.09%) |
Oct 03, 2016 | 32.97 | 33.25 | 32.89 | 33.10 | 982,366 | -0.11(-0.33%) |
Sep 30, 2016 | 32.76 | 33.40 | 32.65 | 33.21 | 1,400,524 | -0.03(-0.09%) |
Sep 29, 2016 | 33.30 | 33.47 | 33.20 | 33.24 | 873,009 | -0.34(-1.01%) |
Sep 28, 2016 | 33.47 | 33.62 | 33.32 | 33.58 | 705,817 | +0.11(+0.33%) |
Sep 27, 2016 | 33.34 | 33.56 | 33.28 | 33.47 | 763,987 | +0.01(+0.03%) |
Sep 26, 2016 | 33.32 | 33.56 | 33.30 | 33.46 | 855,853 | -0.14(-0.42%) |
Sep 23, 2016 | 33.63 | 33.80 | 33.55 | 33.60 | 789,828 | -0.31(-0.91%) |
Sep 22, 2016 | 33.95 | 34.17 | 33.78 | 33.91 | 971,690 | +0.48(+1.44%) |
Sep 21, 2016 | 33.23 | 33.54 | 33.09 | 33.43 | 1,332,366 | +0.97(+2.99%) |
Sep 20, 2016 | 32.59 | 32.75 | 32.37 | 32.46 | 952,411 | +0.57(+1.79%) |
Sep 19, 2016 | 32.09 | 32.26 | 31.87 | 31.89 | 552,935 | +0.10(+0.31%) |
Sep 16, 2016 | 31.87 | 32.05 | 31.70 | 31.79 | 1,057,162 | -0.68(-2.09%) |
Sep 15, 2016 | 31.98 | 32.57 | 31.90 | 32.47 | 608,790 | +0.25(+0.78%) |
Sep 14, 2016 | 32.15 | 32.42 | 32.15 | 32.22 | 543,929 | +0.06(+0.19%) |
Sep 13, 2016 | 32.48 | 32.51 | 32.12 | 32.16 | 1,017,469 | -0.51(-1.56%) |
Sep 12, 2016 | 32.13 | 32.74 | 32.09 | 32.67 | 1,495,128 | +0.22(+0.68%) |
Sep 09, 2016 | 32.90 | 32.94 | 32.45 | 32.45 | 1,047,463 | -0.67(-2.02%) |
Sep 08, 2016 | 33.44 | 33.44 | 33.05 | 33.12 | 994,169 | -0.32(-0.96%) |
Sep 07, 2016 | 33.83 | 33.86 | 33.42 | 33.44 | 1,099,327 | -0.08(-0.24%) |
Sep 06, 2016 | 33.19 | 33.53 | 33.09 | 33.52 | 956,187 | +0.88(+2.70%) |
Sep 02, 2016 | 32.53 | 32.64 | 32.64 | 32.64 | 914,300 | +0.50(+1.56%) |
Sep 01, 2016 | 32.00 | 32.19 | 31.80 | 32.14 | 1,112,347 | -0.02(-0.06%) |
Aug 31, 2016 | 32.46 | 32.46 | 32.00 | 32.16 | 840,900 | -0.43(-1.32%) |
Aug 30, 2016 | 32.64 | 32.73 | 32.50 | 32.59 | 661,868 | -0.26(-0.79%) |
Aug 29, 2016 | 32.74 | 32.95 | 32.65 | 32.85 | 997,880 | -0.33(-0.99%) |
Aug 26, 2016 | 33.41 | 33.70 | 33.06 | 33.18 | 984,444 | -0.26(-0.78%) |
Aug 25, 2016 | 33.40 | 33.49 | 33.31 | 33.44 | 742,904 | +0.19(+0.57%) |
Aug 24, 2016 | 33.55 | 33.60 | 33.17 | 33.25 | 962,665 | +0.13(+0.39%) |
Aug 23, 2016 | 33.18 | 33.34 | 33.03 | 33.12 | 813,714 | +0.11(+0.33%) |
Aug 22, 2016 | 32.97 | 33.12 | 32.81 | 33.01 | 725,291 | +0.29(+0.89%) |
Aug 19, 2016 | 32.57 | 32.83 | 32.36 | 32.72 | 1,219,107 | -0.38(-1.15%) |
Aug 18, 2016 | 32.80 | 33.18 | 32.76 | 33.10 | 1,222,952 | +0.73(+2.26%) |
Aug 17, 2016 | 32.24 | 32.50 | 32.08 | 32.37 | 1,026,482 | -0.41(-1.25%) |
Aug 16, 2016 | 32.77 | 32.92 | 32.77 | 32.78 | 406,468 | +0.02(+0.06%) |
Aug 15, 2016 | 32.78 | 32.85 | 32.66 | 32.76 | 753,836 | -0.06(-0.18%) |
Aug 12, 2016 | 32.87 | 33.00 | 32.74 | 32.82 | 673,013 | -0.22(-0.67%) |
Aug 11, 2016 | 33.02 | 33.14 | 32.97 | 33.04 | 915,957 | +0.19(+0.58%) |
Aug 10, 2016 | 33.07 | 33.13 | 32.73 | 32.85 | 813,857 | +0.00(+0.00%) |
Aug 09, 2016 | 32.80 | 33.13 | 32.70 | 32.85 | 815,574 | +0.55(+1.70%) |
Aug 08, 2016 | 32.36 | 32.45 | 32.15 | 32.30 | 827,119 | -0.42(-1.28%) |
Aug 05, 2016 | 32.70 | 32.83 | 32.57 | 32.72 | 646,925 | +0.12(+0.37%) |
Aug 04, 2016 | 32.43 | 32.68 | 32.29 | 32.60 | 921,425 | +0.25(+0.77%) |
Aug 03, 2016 | 32.19 | 32.38 | 32.05 | 32.35 | 788,168 | -0.15(-0.46%) |
Aug 02, 2016 | 32.33 | 32.52 | 32.28 | 32.50 | 1,130,933 | +0.00(+0.00%) |
Aug 01, 2016 | 33.00 | 33.02 | 32.37 | 32.50 | 1,797,517 | -0.91(-2.72%) |
Jul 29, 2016 | 32.33 | 33.50 | 32.21 | 33.41 | 3,656,372 | +2.73(+8.90%) |
Jul 28, 2016 | 30.47 | 30.73 | 30.39 | 30.68 | 1,464,961 | +0.29(+0.95%) |
Jul 27, 2016 | 30.53 | 30.67 | 30.23 | 30.39 | 743,121 | +0.18(+0.60%) |
Jul 26, 2016 | 30.20 | 30.32 | 30.14 | 30.21 | 642,417 | +0.36(+1.21%) |
Jul 25, 2016 | 29.93 | 29.95 | 29.54 | 29.85 | 1,163,771 | -0.36(-1.19%) |
Jul 22, 2016 | 30.04 | 30.26 | 30.03 | 30.21 | 456,455 | +0.21(+0.70%) |
Jul 21, 2016 | 29.96 | 30.15 | 29.87 | 30.00 | 1,055,755 | -0.52(-1.70%) |
Jul 20, 2016 | 30.50 | 30.59 | 30.42 | 30.52 | 484,388 | +0.25(+0.83%) |
Jul 19, 2016 | 30.28 | 30.36 | 30.18 | 30.27 | 730,448 | -0.03(-0.10%) |
Jul 18, 2016 | 30.05 | 30.30 | 30.03 | 30.30 | 845,253 | +0.26(+0.87%) |
Jul 15, 2016 | 30.13 | 30.15 | 29.97 | 30.04 | 1,021,221 | +0.00(+0.00%) |
Jul 14, 2016 | 30.24 | 30.34 | 29.98 | 30.04 | 1,540,808 | +0.49(+1.66%) |
Jul 13, 2016 | 29.74 | 29.74 | 29.41 | 29.55 | 2,054,661 | -1.04(-3.40%) |
Jul 12, 2016 | 30.70 | 30.84 | 30.43 | 30.59 | 2,596,418 | -0.61(-1.96%) |
Jul 11, 2016 | 31.06 | 31.33 | 31.03 | 31.20 | 1,984,610 | +0.61(+1.99%) |
Jul 08, 2016 | 30.20 | 30.64 | 30.08 | 30.59 | 1,087,199 | +0.51(+1.70%) |
Jul 07, 2016 | 30.10 | 30.29 | 29.79 | 30.08 | 1,752,877 | -0.01(-0.03%) |
Jul 06, 2016 | 29.55 | 30.10 | 29.53 | 30.09 | 1,757,522 | +0.90(+3.08%) |
Jul 05, 2016 | 29.39 | 29.39 | 29.03 | 29.19 | 1,164,796 | -0.20(-0.68%) |