Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.07 | 40.07 | 38.99 | 39.38 | 224,240 | -0.54(-1.36%) |
May 30, 2017 | 39.83 | 40.12 | 39.38 | 39.93 | 234,846 | +0.10(+0.25%) |
May 26, 2017 | 39.83 | 40.02 | 39.63 | 39.83 | 141,622 | -0.15(-0.37%) |
May 25, 2017 | 40.37 | 40.52 | 39.73 | 39.98 | 183,793 | -0.15(-0.37%) |
May 24, 2017 | 39.63 | 40.32 | 39.38 | 40.12 | 280,933 | +0.39(+0.99%) |
May 23, 2017 | 40.67 | 40.86 | 39.65 | 39.73 | 212,927 | -0.59(-1.47%) |
May 22, 2017 | 40.17 | 41.16 | 39.28 | 40.32 | 324,736 | +0.25(+0.62%) |
May 19, 2017 | 39.33 | 40.22 | 39.33 | 40.07 | 290,164 | +0.79(+2.01%) |
May 18, 2017 | 38.84 | 39.51 | 38.64 | 39.28 | 158,348 | +0.39(+1.02%) |
May 17, 2017 | 40.42 | 40.22 | 38.72 | 38.89 | 399,269 | -1.53(-3.79%) |
May 16, 2017 | 40.72 | 40.72 | 40.07 | 40.42 | 433,668 | -0.10(-0.24%) |
May 15, 2017 | 39.83 | 40.96 | 39.83 | 40.52 | 564,683 | +0.84(+2.11%) |
May 12, 2017 | 39.38 | 39.85 | 39.09 | 39.68 | 252,016 | +0.10(+0.25%) |
May 11, 2017 | 39.43 | 39.80 | 39.19 | 39.58 | 277,330 | +0.05(+0.12%) |
May 10, 2017 | 39.38 | 39.78 | 38.89 | 39.53 | 476,044 | +0.00(+0.00%) |
May 09, 2017 | 38.15 | 39.68 | 38.15 | 39.53 | 456,247 | +1.43(+3.76%) |
May 08, 2017 | 37.85 | 38.20 | 37.71 | 38.10 | 220,424 | +0.25(+0.65%) |
May 05, 2017 | 37.85 | 37.95 | 37.41 | 37.85 | 194,644 | +0.15(+0.39%) |
May 04, 2017 | 37.66 | 38.00 | 37.41 | 37.71 | 197,407 | +0.25(+0.66%) |
May 03, 2017 | 37.61 | 37.75 | 37.21 | 37.46 | 230,827 | -0.20(-0.52%) |
May 02, 2017 | 37.90 | 38.10 | 37.46 | 37.66 | 364,306 | -0.35(-0.91%) |
May 01, 2017 | 38.49 | 38.69 | 37.95 | 38.00 | 353,031 | -0.44(-1.16%) |
Apr 28, 2017 | 39.78 | 39.78 | 38.05 | 38.45 | 739,075 | -1.33(-3.35%) |
Apr 27, 2017 | 39.48 | 39.88 | 38.40 | 39.78 | 340,293 | +0.64(+1.64%) |
Apr 26, 2017 | 38.40 | 39.33 | 38.10 | 39.14 | 546,358 | +0.89(+2.32%) |
Apr 25, 2017 | 38.40 | 38.49 | 37.66 | 38.25 | 387,883 | -0.25(-0.64%) |
Apr 24, 2017 | 39.19 | 39.33 | 38.30 | 38.49 | 465,099 | -0.05(-0.13%) |
Apr 21, 2017 | 38.00 | 38.74 | 37.85 | 38.54 | 440,446 | +0.49(+1.30%) |
Apr 20, 2017 | 38.49 | 38.64 | 37.11 | 38.05 | 532,682 | -0.25(-0.64%) |
Apr 19, 2017 | 38.64 | 38.84 | 38.10 | 38.30 | 310,738 | -0.20(-0.51%) |
Apr 18, 2017 | 38.15 | 38.74 | 37.80 | 38.49 | 320,074 | +0.20(+0.52%) |
Apr 17, 2017 | 37.66 | 38.35 | 37.41 | 38.30 | 296,265 | +0.84(+2.24%) |
Apr 13, 2017 | 37.31 | 38.00 | 37.31 | 37.46 | 222,075 | +0.15(+0.40%) |
Apr 12, 2017 | 37.56 | 37.66 | 37.11 | 37.31 | 235,399 | -0.35(-0.92%) |
Apr 11, 2017 | 37.16 | 37.88 | 37.06 | 37.66 | 343,800 | +0.49(+1.33%) |
Apr 10, 2017 | 36.62 | 37.46 | 36.62 | 37.16 | 342,292 | +0.54(+1.48%) |
Apr 07, 2017 | 36.47 | 36.82 | 36.40 | 36.62 | 313,966 | -0.05(-0.13%) |
Apr 06, 2017 | 36.13 | 36.96 | 35.83 | 36.67 | 447,230 | +0.64(+1.78%) |
Apr 05, 2017 | 36.57 | 37.01 | 35.98 | 36.03 | 454,754 | -0.49(-1.35%) |
Apr 04, 2017 | 36.77 | 36.92 | 36.37 | 36.52 | 533,412 | -0.20(-0.54%) |
Apr 03, 2017 | 37.36 | 37.46 | 36.57 | 36.72 | 912,877 | +0.39(+1.09%) |
Mar 31, 2017 | 36.27 | 36.62 | 35.88 | 36.32 | 913,264 | +0.15(+0.41%) |
Mar 30, 2017 | 36.18 | 36.37 | 35.83 | 36.18 | 608,047 | +0.05(+0.14%) |
Mar 29, 2017 | 36.13 | 36.42 | 35.88 | 36.13 | 574,212 | +0.00(+0.00%) |
Mar 28, 2017 | 35.58 | 36.37 | 35.53 | 36.13 | 584,545 | +0.44(+1.24%) |
Mar 27, 2017 | 35.43 | 35.88 | 35.29 | 35.68 | 362,866 | -0.20(-0.55%) |
Mar 24, 2017 | 36.22 | 36.47 | 35.73 | 35.88 | 343,670 | -0.20(-0.55%) |
Mar 23, 2017 | 36.37 | 36.62 | 35.93 | 36.08 | 443,647 | -0.30(-0.81%) |
Mar 22, 2017 | 36.82 | 36.82 | 35.48 | 36.37 | 408,565 | -0.54(-1.47%) |
Mar 21, 2017 | 37.85 | 38.00 | 36.77 | 36.92 | 435,023 | -0.74(-1.97%) |
Mar 20, 2017 | 37.75 | 37.75 | 37.16 | 37.66 | 311,691 | -0.10(-0.26%) |
Mar 17, 2017 | 38.59 | 38.59 | 37.41 | 37.75 | 585,823 | -0.49(-1.29%) |
Mar 16, 2017 | 36.62 | 38.74 | 36.62 | 38.25 | 689,983 | +1.73(+4.73%) |
Mar 15, 2017 | 36.27 | 36.82 | 35.58 | 36.52 | 596,400 | +0.49(+1.37%) |
Mar 14, 2017 | 36.27 | 36.42 | 35.83 | 36.03 | 357,375 | -0.44(-1.22%) |
Mar 13, 2017 | 36.52 | 36.67 | 35.95 | 36.47 | 300,607 | -0.10(-0.27%) |
Mar 10, 2017 | 36.32 | 37.21 | 36.15 | 36.57 | 277,633 | +0.44(+1.23%) |
Mar 09, 2017 | 36.27 | 36.77 | 35.73 | 36.13 | 259,530 | -0.15(-0.41%) |
Mar 08, 2017 | 36.18 | 36.47 | 35.78 | 36.27 | 252,209 | +0.25(+0.68%) |
Mar 07, 2017 | 35.98 | 36.42 | 35.88 | 36.03 | 405,178 | +0.15(+0.41%) |
Mar 06, 2017 | 35.58 | 36.10 | 35.39 | 35.88 | 232,800 | +0.05(+0.14%) |
Mar 03, 2017 | 35.88 | 35.98 | 35.48 | 35.83 | 200,530 | -0.10(-0.27%) |
Mar 02, 2017 | 36.13 | 36.37 | 35.68 | 35.93 | 249,969 | -0.25(-0.68%) |
Mar 01, 2017 | 35.83 | 36.62 | 35.39 | 36.18 | 347,446 | +1.09(+3.09%) |
Feb 28, 2017 | 34.99 | 35.34 | 34.45 | 35.09 | 483,125 | -0.25(-0.70%) |
Feb 27, 2017 | 34.05 | 35.39 | 33.71 | 35.34 | 432,789 | +1.23(+3.62%) |
Feb 24, 2017 | 33.71 | 34.25 | 33.36 | 34.10 | 207,841 | +0.20(+0.58%) |
Feb 23, 2017 | 34.25 | 34.30 | 33.66 | 33.91 | 205,462 | -0.25(-0.72%) |
Feb 22, 2017 | 34.15 | 34.40 | 33.81 | 34.15 | 181,817 | +0.35(+1.02%) |
Feb 21, 2017 | 33.71 | 34.15 | 33.46 | 33.81 | 382,941 | +0.10(+0.29%) |
Feb 17, 2017 | 33.71 | 33.71 | 33.71 | 0 | +0.05(+0.15%) | |
Feb 16, 2017 | 33.91 | 34.15 | 33.41 | 33.66 | 321,824 | -0.25(-0.73%) |
Feb 15, 2017 | 33.46 | 34.45 | 33.41 | 33.91 | 402,746 | +0.25(+0.73%) |
Feb 14, 2017 | 33.51 | 33.76 | 33.39 | 33.66 | 310,794 | -0.30(-0.87%) |
Feb 13, 2017 | 34.40 | 34.55 | 33.83 | 33.95 | 184,119 | -0.35(-1.01%) |
Feb 10, 2017 | 33.51 | 34.35 | 33.51 | 34.30 | 418,019 | +0.99(+2.96%) |
Feb 09, 2017 | 33.51 | 33.56 | 32.97 | 33.31 | 428,620 | -0.30(-0.88%) |
Feb 08, 2017 | 33.26 | 33.76 | 33.07 | 33.61 | 395,458 | +0.20(+0.59%) |
Feb 07, 2017 | 34.05 | 34.05 | 33.26 | 33.41 | 367,841 | -0.59(-1.74%) |
Feb 06, 2017 | 34.30 | 34.84 | 33.91 | 34.00 | 502,180 | -0.59(-1.71%) |
Feb 03, 2017 | 34.20 | 34.65 | 34.05 | 34.60 | 398,213 | +0.64(+1.89%) |
Feb 02, 2017 | 34.15 | 34.79 | 33.91 | 33.95 | 425,731 | -0.35(-1.01%) |
Feb 01, 2017 | 35.73 | 35.73 | 33.86 | 34.30 | 651,711 | -1.97(-5.44%) |
Jan 31, 2017 | 36.32 | 36.52 | 35.24 | 36.27 | 495,000 | -0.10(-0.27%) |
Jan 30, 2017 | 35.58 | 36.37 | 34.79 | 36.37 | 490,653 | -0.05(-0.14%) |
Jan 27, 2017 | 37.01 | 37.01 | 35.98 | 36.42 | 196,995 | -0.64(-1.73%) |
Jan 26, 2017 | 36.82 | 37.36 | 36.77 | 37.06 | 155,868 | +0.25(+0.67%) |
Jan 25, 2017 | 36.32 | 37.31 | 36.32 | 36.82 | 205,823 | +0.54(+1.50%) |
Jan 24, 2017 | 34.74 | 36.42 | 34.50 | 36.27 | 523,738 | +1.92(+5.60%) |
Jan 23, 2017 | 34.10 | 34.64 | 33.86 | 34.35 | 184,025 | +0.05(+0.14%) |
Jan 20, 2017 | 34.15 | 34.65 | 34.00 | 34.30 | 120,633 | +0.20(+0.58%) |
Jan 19, 2017 | 34.79 | 35.19 | 34.00 | 34.10 | 137,978 | -0.74(-2.12%) |
Jan 18, 2017 | 34.89 | 35.14 | 34.40 | 34.84 | 130,760 | +0.00(+0.00%) |
Jan 17, 2017 | 34.65 | 35.29 | 34.40 | 34.84 | 130,636 | -0.05(-0.14%) |
Jan 13, 2017 | 34.89 | 34.89 | 34.89 | 0 | -0.10(-0.28%) | |
Jan 12, 2017 | 35.24 | 35.24 | 33.95 | 34.99 | 172,627 | -0.49(-1.39%) |
Jan 11, 2017 | 34.84 | 35.51 | 34.30 | 35.48 | 217,268 | +0.74(+2.13%) |
Jan 10, 2017 | 34.10 | 34.94 | 34.10 | 34.74 | 221,174 | +0.84(+2.47%) |
Jan 09, 2017 | 34.05 | 34.35 | 33.66 | 33.91 | 216,041 | -0.35(-1.01%) |
Jan 06, 2017 | 35.39 | 35.98 | 34.15 | 34.25 | 219,131 | -1.53(-4.28%) |
Jan 05, 2017 | 35.78 | 35.93 | 35.29 | 35.78 | 165,806 | -0.15(-0.41%) |
Jan 04, 2017 | 35.09 | 36.22 | 35.04 | 35.93 | 231,155 | +0.94(+2.68%) |
Jan 03, 2017 | 34.89 | 35.29 | 34.40 | 34.99 | 218,552 | +0.64(+1.87%) |
Dec 30, 2016 | 34.35 | 34.35 | 34.35 | 0 | -1.33(-3.73%) | |
Dec 29, 2016 | 35.14 | 35.98 | 35.14 | 35.68 | 229,904 | +0.64(+1.83%) |
Dec 28, 2016 | 35.58 | 35.83 | 34.65 | 35.04 | 132,040 | -0.49(-1.39%) |
Dec 27, 2016 | 35.39 | 35.78 | 35.19 | 35.53 | 211,129 | +0.15(+0.42%) |
Dec 23, 2016 | 35.39 | 35.39 | 35.39 | 0 | -0.20(-0.55%) | |
Dec 22, 2016 | 36.72 | 36.72 | 35.48 | 35.58 | 143,491 | -0.94(-2.57%) |
Dec 21, 2016 | 36.13 | 36.67 | 36.08 | 36.52 | 121,846 | +0.30(+0.82%) |
Dec 20, 2016 | 36.47 | 36.72 | 36.08 | 36.22 | 146,165 | -0.15(-0.41%) |
Dec 19, 2016 | 36.13 | 36.96 | 36.13 | 36.37 | 223,548 | +0.25(+0.68%) |
Dec 16, 2016 | 35.43 | 36.37 | 35.39 | 36.13 | 1,980,627 | +0.89(+2.52%) |
Dec 15, 2016 | 36.13 | 36.96 | 34.69 | 35.24 | 454,707 | -0.84(-2.33%) |
Dec 14, 2016 | 37.21 | 37.66 | 35.93 | 36.08 | 252,003 | -1.14(-3.05%) |
Dec 13, 2016 | 37.75 | 37.95 | 36.96 | 37.21 | 505,571 | -0.35(-0.92%) |
Dec 12, 2016 | 37.85 | 38.05 | 37.36 | 37.56 | 189,343 | -0.35(-0.91%) |
Dec 09, 2016 | 38.49 | 38.49 | 37.56 | 37.90 | 300,387 | -0.54(-1.41%) |
Dec 08, 2016 | 37.36 | 38.45 | 37.21 | 38.45 | 469,814 | +1.14(+3.04%) |
Dec 07, 2016 | 36.18 | 37.41 | 36.03 | 37.31 | 230,495 | +1.09(+3.00%) |
Dec 06, 2016 | 35.78 | 36.27 | 35.23 | 36.22 | 313,481 | +0.84(+2.37%) |
Dec 05, 2016 | 35.04 | 35.68 | 35.04 | 35.39 | 259,036 | +0.74(+2.14%) |
Dec 02, 2016 | 34.55 | 35.34 | 34.55 | 34.65 | 177,055 | +0.00(+0.00%) |
Dec 01, 2016 | 35.73 | 36.23 | 34.60 | 34.65 | 303,791 | -0.94(-2.64%) |
Nov 30, 2016 | 36.92 | 37.01 | 35.58 | 35.58 | 311,678 | -0.84(-2.30%) |
Nov 29, 2016 | 36.62 | 36.96 | 36.32 | 36.42 | 223,658 | -0.20(-0.54%) |
Nov 28, 2016 | 36.13 | 36.99 | 36.13 | 36.62 | 438,886 | +0.30(+0.82%) |
Nov 25, 2016 | 35.83 | 36.47 | 35.78 | 36.32 | 91,284 | +0.44(+1.24%) |
Nov 23, 2016 | 35.88 | 35.88 | 35.88 | 0 | +0.35(+0.97%) | |
Nov 22, 2016 | 35.48 | 35.73 | 35.19 | 35.53 | 151,548 | +0.30(+0.84%) |
Nov 21, 2016 | 35.09 | 35.48 | 34.69 | 35.24 | 147,689 | +0.20(+0.56%) |
Nov 18, 2016 | 34.89 | 35.24 | 34.50 | 35.04 | 236,120 | +0.30(+0.85%) |
Nov 17, 2016 | 33.86 | 35.04 | 34.20 | 34.74 | 305,655 | +0.89(+2.62%) |
Nov 16, 2016 | 34.10 | 34.10 | 33.51 | 33.86 | 196,992 | -0.25(-0.72%) |
Nov 15, 2016 | 34.10 | 34.35 | 33.51 | 34.10 | 225,824 | +0.05(+0.14%) |
Nov 14, 2016 | 33.51 | 34.15 | 33.31 | 34.05 | 217,575 | +0.94(+2.83%) |
Nov 11, 2016 | 32.18 | 33.41 | 32.18 | 33.12 | 419,889 | +0.94(+2.91%) |
Nov 10, 2016 | 31.44 | 32.38 | 31.07 | 32.18 | 388,298 | +0.99(+3.16%) |
Nov 09, 2016 | 29.76 | 31.31 | 29.51 | 31.19 | 528,851 | +0.94(+3.10%) |
Nov 08, 2016 | 30.30 | 30.50 | 29.51 | 30.25 | 286,915 | -0.35(-1.13%) |
Nov 07, 2016 | 30.35 | 30.89 | 30.25 | 30.60 | 336,920 | +0.64(+2.14%) |
Nov 04, 2016 | 29.41 | 30.94 | 29.41 | 29.96 | 446,860 | +0.39(+1.34%) |
Nov 03, 2016 | 29.81 | 29.96 | 29.41 | 29.56 | 206,335 | -0.10(-0.33%) |
Nov 02, 2016 | 29.91 | 30.06 | 29.46 | 29.66 | 304,239 | -0.20(-0.66%) |
Nov 01, 2016 | 30.55 | 30.65 | 29.32 | 29.86 | 344,299 | -0.69(-2.26%) |
Oct 31, 2016 | 30.40 | 30.75 | 30.20 | 30.55 | 250,701 | +0.10(+0.32%) |
Oct 28, 2016 | 30.01 | 30.55 | 29.61 | 30.45 | 637,817 | +0.15(+0.49%) |
Oct 27, 2016 | 31.93 | 32.67 | 30.20 | 30.30 | 806,579 | -2.42(-7.39%) |
Oct 26, 2016 | 31.73 | 32.82 | 31.63 | 32.72 | 402,403 | +0.84(+2.63%) |
Oct 25, 2016 | 32.52 | 32.60 | 31.61 | 31.88 | 335,424 | -0.89(-2.71%) |
Oct 24, 2016 | 32.97 | 33.31 | 32.60 | 32.77 | 218,033 | +0.05(+0.15%) |
Oct 21, 2016 | 32.92 | 33.16 | 32.15 | 32.72 | 419,402 | -0.54(-1.63%) |
Oct 20, 2016 | 33.51 | 33.66 | 32.92 | 33.26 | 181,085 | -0.59(-1.75%) |
Oct 19, 2016 | 33.61 | 34.00 | 33.31 | 33.86 | 175,568 | +0.44(+1.33%) |
Oct 18, 2016 | 33.76 | 33.91 | 33.41 | 33.41 | 220,749 | +0.05(+0.15%) |
Oct 17, 2016 | 33.41 | 33.86 | 33.36 | 33.36 | 130,375 | -0.10(-0.29%) |
Oct 14, 2016 | 33.65 | 34.04 | 33.32 | 33.46 | 164,424 | +0.07(+0.21%) |
Oct 13, 2016 | 33.48 | 33.71 | 33.09 | 33.39 | 225,066 | -0.39(-1.17%) |
Oct 12, 2016 | 33.94 | 34.26 | 33.74 | 33.79 | 171,771 | -0.07(-0.20%) |
Oct 11, 2016 | 33.86 | 33.88 | 33.50 | 33.86 | 187,827 | -0.08(-0.23%) |
Oct 10, 2016 | 33.93 | 34.39 | 33.90 | 33.93 | 95,492 | +0.22(+0.64%) |
Oct 07, 2016 | 34.47 | 34.60 | 33.63 | 33.72 | 214,669 | -0.66(-1.92%) |
Oct 06, 2016 | 34.27 | 34.49 | 33.93 | 34.38 | 158,441 | -0.01(-0.03%) |
Oct 05, 2016 | 34.13 | 34.62 | 33.98 | 34.39 | 179,888 | +0.40(+1.19%) |
Oct 04, 2016 | 34.26 | 34.75 | 33.86 | 33.98 | 180,388 | -0.23(-0.66%) |
Oct 03, 2016 | 34.15 | 34.28 | 33.82 | 34.21 | 241,356 | -0.04(-0.12%) |
Sep 30, 2016 | 34.03 | 34.38 | 33.71 | 34.25 | 311,029 | +0.54(+1.61%) |
Sep 29, 2016 | 33.89 | 34.35 | 33.67 | 33.71 | 221,582 | -0.45(-1.33%) |
Sep 28, 2016 | 33.88 | 34.18 | 33.60 | 34.16 | 232,906 | +0.25(+0.73%) |
Sep 27, 2016 | 33.48 | 34.07 | 33.30 | 33.91 | 429,744 | +0.42(+1.27%) |
Sep 26, 2016 | 33.06 | 33.57 | 32.92 | 33.49 | 354,474 | +0.19(+0.56%) |
Sep 23, 2016 | 33.23 | 33.54 | 32.97 | 33.30 | 399,142 | -0.06(-0.18%) |
Sep 22, 2016 | 32.70 | 33.54 | 32.56 | 33.36 | 520,941 | +1.04(+3.21%) |
Sep 21, 2016 | 32.06 | 32.38 | 31.70 | 32.33 | 293,929 | +0.40(+1.27%) |
Sep 20, 2016 | 32.61 | 32.61 | 31.68 | 31.92 | 254,998 | -0.63(-1.94%) |
Sep 19, 2016 | 32.65 | 33.41 | 32.45 | 32.55 | 384,830 | +0.13(+0.40%) |
Sep 16, 2016 | 32.97 | 33.01 | 32.11 | 32.42 | 466,895 | -0.76(-2.29%) |
Sep 15, 2016 | 33.40 | 33.67 | 32.97 | 33.18 | 399,705 | -0.33(-0.97%) |
Sep 14, 2016 | 33.80 | 34.06 | 33.41 | 33.51 | 242,716 | -0.30(-0.88%) |
Sep 13, 2016 | 34.57 | 34.79 | 33.68 | 33.81 | 261,311 | -1.15(-3.28%) |
Sep 12, 2016 | 33.99 | 35.06 | 33.80 | 34.95 | 217,683 | +0.68(+1.99%) |
Sep 09, 2016 | 35.65 | 35.65 | 34.14 | 34.27 | 311,027 | -1.63(-4.54%) |
Sep 08, 2016 | 36.19 | 36.19 | 35.84 | 35.90 | 185,993 | -0.36(-0.98%) |
Sep 07, 2016 | 35.66 | 36.40 | 35.51 | 36.25 | 222,795 | +0.63(+1.77%) |
Sep 06, 2016 | 35.63 | 35.71 | 35.14 | 35.62 | 124,053 | +0.12(+0.33%) |
Sep 02, 2016 | 35.49 | 35.50 | 35.50 | 35.50 | 148,118 | +0.32(+0.90%) |
Sep 01, 2016 | 35.41 | 35.79 | 34.89 | 35.19 | 198,150 | -0.25(-0.70%) |
Aug 31, 2016 | 35.66 | 35.66 | 35.05 | 35.43 | 170,195 | -0.23(-0.64%) |
Aug 30, 2016 | 35.04 | 35.73 | 35.03 | 35.66 | 275,356 | +0.65(+1.86%) |
Aug 29, 2016 | 35.28 | 35.55 | 35.00 | 35.01 | 171,137 | -0.23(-0.64%) |
Aug 26, 2016 | 35.52 | 35.81 | 34.98 | 35.24 | 414,275 | -0.14(-0.39%) |
Aug 25, 2016 | 35.03 | 35.54 | 35.00 | 35.38 | 278,900 | +0.21(+0.59%) |
Aug 24, 2016 | 35.44 | 35.44 | 34.98 | 35.17 | 303,788 | -0.42(-1.19%) |
Aug 23, 2016 | 34.55 | 35.82 | 34.45 | 35.59 | 314,073 | +1.18(+3.44%) |
Aug 22, 2016 | 34.18 | 34.54 | 33.82 | 34.41 | 377,607 | +0.16(+0.46%) |
Aug 19, 2016 | 34.27 | 34.36 | 33.94 | 34.25 | 156,203 | -0.14(-0.40%) |
Aug 18, 2016 | 34.38 | 34.50 | 34.06 | 34.39 | 160,040 | +0.08(+0.23%) |
Aug 17, 2016 | 34.58 | 34.70 | 34.13 | 34.31 | 242,272 | -0.36(-1.02%) |
Aug 16, 2016 | 34.75 | 34.85 | 34.61 | 34.66 | 208,516 | -0.22(-0.62%) |
Aug 15, 2016 | 34.60 | 35.22 | 34.46 | 34.88 | 192,486 | +0.41(+1.20%) |
Aug 12, 2016 | 34.95 | 35.02 | 34.25 | 34.47 | 303,608 | -0.50(-1.44%) |
Aug 11, 2016 | 34.98 | 35.20 | 34.58 | 34.97 | 427,507 | +0.24(+0.68%) |
Aug 10, 2016 | 35.36 | 35.36 | 34.46 | 34.73 | 334,675 | -0.55(-1.57%) |
Aug 09, 2016 | 35.20 | 35.33 | 34.95 | 35.29 | 324,561 | +0.19(+0.53%) |
Aug 08, 2016 | 35.52 | 35.56 | 34.99 | 35.10 | 208,605 | -0.25(-0.70%) |
Aug 05, 2016 | 35.24 | 35.66 | 35.20 | 35.35 | 161,594 | +0.32(+0.90%) |
Aug 04, 2016 | 35.29 | 35.31 | 34.47 | 35.03 | 403,589 | -0.35(-0.98%) |
Aug 03, 2016 | 34.72 | 35.53 | 34.69 | 35.38 | 398,910 | +0.52(+1.50%) |
Aug 02, 2016 | 35.67 | 35.67 | 34.46 | 34.85 | 545,430 | -1.41(-3.89%) |
Aug 01, 2016 | 35.79 | 36.26 | 35.64 | 36.26 | 336,995 | +0.35(+0.96%) |
Jul 29, 2016 | 36.80 | 37.11 | 35.65 | 35.92 | 864,419 | -1.14(-3.06%) |
Jul 28, 2016 | 39.46 | 39.67 | 37.03 | 37.05 | 852,108 | -2.97(-7.42%) |
Jul 27, 2016 | 40.23 | 40.69 | 39.77 | 40.02 | 531,531 | +0.06(+0.15%) |
Jul 26, 2016 | 39.33 | 40.08 | 39.04 | 39.97 | 512,529 | +0.72(+1.84%) |
Jul 25, 2016 | 39.49 | 39.93 | 39.22 | 39.24 | 290,358 | -0.38(-0.95%) |
Jul 22, 2016 | 39.37 | 39.78 | 39.05 | 39.62 | 264,103 | +0.24(+0.60%) |
Jul 21, 2016 | 39.52 | 39.86 | 39.10 | 39.38 | 148,220 | -0.09(-0.23%) |
Jul 20, 2016 | 39.04 | 39.68 | 38.93 | 39.47 | 275,419 | +0.45(+1.16%) |
Jul 19, 2016 | 39.48 | 39.62 | 38.97 | 39.02 | 203,890 | -0.40(-1.03%) |
Jul 18, 2016 | 39.54 | 39.63 | 39.03 | 39.42 | 176,327 | -0.13(-0.32%) |
Jul 15, 2016 | 39.49 | 39.73 | 38.83 | 39.55 | 334,838 | +0.27(+0.68%) |
Jul 14, 2016 | 39.78 | 39.83 | 39.24 | 39.28 | 385,005 | -0.26(-0.65%) |
Jul 13, 2016 | 39.71 | 40.16 | 39.15 | 39.54 | 468,973 | +0.10(+0.25%) |
Jul 12, 2016 | 38.97 | 39.61 | 38.81 | 39.44 | 324,711 | +0.69(+1.78%) |
Jul 11, 2016 | 38.66 | 38.79 | 38.02 | 38.75 | 533,791 | -0.64(-1.63%) |
Jul 08, 2016 | 38.83 | 39.89 | 38.43 | 39.39 | 801,597 | +0.97(+2.52%) |
Jul 07, 2016 | 37.92 | 38.49 | 37.76 | 38.43 | 481,422 | +0.42(+1.12%) |
Jul 06, 2016 | 36.89 | 38.00 | 36.62 | 38.00 | 419,610 | +1.00(+2.69%) |
Jul 05, 2016 | 37.20 | 37.20 | 36.49 | 37.00 | 221,647 | -0.41(-1.11%) |
Jul 01, 2016 | 37.16 | 37.42 | 37.42 | 37.42 | 222,684 | +0.37(+0.99%) |
Jun 30, 2016 | 36.66 | 37.13 | 35.96 | 37.05 | 287,587 | +0.59(+1.62%) |
Jun 29, 2016 | 35.84 | 36.62 | 35.84 | 36.46 | 286,743 | +1.18(+3.36%) |
Jun 28, 2016 | 35.13 | 35.72 | 34.87 | 35.28 | 335,527 | +0.68(+1.97%) |
Jun 27, 2016 | 35.52 | 35.70 | 34.27 | 34.60 | 525,828 | -1.28(-3.58%) |
Jun 24, 2016 | 35.59 | 36.35 | 37.19 | 35.88 | 460,251 | -1.31(-3.53%) |
Jun 23, 2016 | 36.71 | 37.22 | 36.20 | 37.19 | 209,989 | +1.02(+2.81%) |
Jun 22, 2016 | 36.59 | 37.14 | 36.14 | 36.18 | 180,669 | -0.41(-1.13%) |
Jun 21, 2016 | 37.33 | 37.39 | 35.84 | 36.59 | 226,220 | -0.31(-0.83%) |
Jun 20, 2016 | 37.07 | 37.54 | 36.85 | 36.90 | 274,691 | +0.41(+1.14%) |
Jun 17, 2016 | 35.87 | 36.82 | 35.48 | 36.48 | 493,705 | +0.72(+2.01%) |
Jun 16, 2016 | 35.44 | 35.81 | 35.09 | 35.76 | 218,083 | +0.01(+0.03%) |
Jun 15, 2016 | 35.63 | 36.20 | 35.32 | 35.75 | 302,287 | +0.39(+1.12%) |
Jun 14, 2016 | 35.45 | 35.82 | 35.08 | 35.36 | 297,784 | -0.21(-0.58%) |
Jun 13, 2016 | 36.47 | 36.55 | 35.46 | 35.56 | 402,582 | -1.12(-3.04%) |
Jun 10, 2016 | 37.35 | 37.41 | 36.62 | 36.68 | 202,369 | -1.12(-2.95%) |
Jun 09, 2016 | 37.62 | 37.87 | 37.30 | 37.79 | 268,143 | +0.13(+0.34%) |
Jun 08, 2016 | 37.47 | 38.05 | 37.32 | 37.67 | 387,548 | +0.31(+0.82%) |
Jun 07, 2016 | 36.36 | 37.80 | 36.16 | 37.36 | 355,521 | +1.05(+2.88%) |
Jun 06, 2016 | 36.12 | 36.56 | 35.99 | 36.31 | 202,580 | +0.14(+0.38%) |
Jun 03, 2016 | 35.68 | 36.44 | 35.08 | 36.18 | 316,667 | +0.42(+1.19%) |
Jun 02, 2016 | 36.04 | 36.11 | 35.64 | 35.75 | 381,280 | -0.47(-1.31%) |