Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.45 | 35.85 | 35.10 | 35.85 | 196,142 | +0.50(+1.41%) |
May 30, 2017 | 35.75 | 36.10 | 35.35 | 35.35 | 142,937 | -0.55(-1.53%) |
May 26, 2017 | 35.80 | 36.40 | 35.60 | 35.90 | 136,934 | +0.05(+0.14%) |
May 25, 2017 | 36.30 | 36.30 | 35.85 | 35.85 | 143,586 | -0.25(-0.69%) |
May 24, 2017 | 35.65 | 36.30 | 35.60 | 36.10 | 152,273 | +0.45(+1.26%) |
May 23, 2017 | 35.30 | 35.75 | 35.05 | 35.65 | 212,138 | +0.50(+1.42%) |
May 22, 2017 | 35.60 | 35.75 | 35.00 | 35.15 | 171,676 | -0.40(-1.13%) |
May 19, 2017 | 34.95 | 35.60 | 34.85 | 35.55 | 245,864 | +0.70(+2.01%) |
May 18, 2017 | 34.40 | 35.05 | 34.00 | 34.85 | 200,810 | +0.50(+1.46%) |
May 17, 2017 | 35.70 | 35.75 | 33.95 | 34.35 | 288,111 | -1.85(-5.11%) |
May 16, 2017 | 36.10 | 36.40 | 35.75 | 36.20 | 163,634 | +0.30(+0.84%) |
May 15, 2017 | 35.55 | 36.20 | 35.55 | 35.90 | 241,416 | +0.45(+1.27%) |
May 12, 2017 | 35.50 | 35.90 | 35.25 | 35.45 | 293,699 | -0.35(-0.98%) |
May 11, 2017 | 36.85 | 37.45 | 35.75 | 35.80 | 623,395 | -0.35(-0.97%) |
May 10, 2017 | 35.85 | 36.85 | 35.50 | 36.15 | 595,449 | +0.20(+0.56%) |
May 09, 2017 | 35.60 | 35.98 | 35.35 | 35.95 | 327,225 | +0.35(+0.98%) |
May 08, 2017 | 35.40 | 35.75 | 35.25 | 35.60 | 199,387 | +0.10(+0.28%) |
May 05, 2017 | 35.45 | 35.85 | 34.85 | 35.50 | 300,459 | +0.20(+0.57%) |
May 04, 2017 | 35.10 | 35.55 | 34.50 | 35.30 | 297,573 | +0.30(+0.86%) |
May 03, 2017 | 35.10 | 35.20 | 34.55 | 35.00 | 298,363 | -0.15(-0.43%) |
May 02, 2017 | 35.40 | 35.55 | 34.95 | 35.15 | 236,443 | -0.25(-0.71%) |
May 01, 2017 | 34.85 | 35.58 | 34.70 | 35.40 | 321,889 | +0.60(+1.72%) |
Apr 28, 2017 | 35.15 | 35.20 | 34.25 | 34.80 | 300,084 | -0.25(-0.71%) |
Apr 27, 2017 | 35.20 | 35.60 | 34.85 | 35.05 | 263,343 | +0.00(+0.00%) |
Apr 26, 2017 | 35.05 | 35.45 | 34.85 | 35.05 | 348,415 | +0.00(+0.00%) |
Apr 25, 2017 | 35.00 | 35.30 | 34.80 | 35.05 | 345,119 | +0.25(+0.72%) |
Apr 24, 2017 | 34.45 | 34.85 | 34.20 | 34.80 | 151,651 | +0.70(+2.05%) |
Apr 21, 2017 | 34.65 | 34.77 | 34.05 | 34.10 | 155,864 | -0.50(-1.45%) |
Apr 20, 2017 | 34.60 | 34.85 | 34.25 | 34.60 | 249,617 | +0.25(+0.73%) |
Apr 19, 2017 | 33.90 | 34.50 | 33.90 | 34.35 | 252,595 | +0.60(+1.78%) |
Apr 18, 2017 | 33.45 | 34.10 | 33.40 | 33.75 | 237,645 | +0.25(+0.75%) |
Apr 17, 2017 | 34.05 | 34.30 | 33.30 | 33.50 | 224,412 | -0.30(-0.89%) |
Apr 13, 2017 | 34.15 | 34.70 | 33.60 | 33.80 | 490,796 | -0.45(-1.31%) |
Apr 12, 2017 | 34.40 | 34.65 | 34.05 | 34.25 | 270,287 | -0.15(-0.44%) |
Apr 11, 2017 | 33.60 | 34.40 | 33.50 | 34.40 | 272,258 | +0.65(+1.93%) |
Apr 10, 2017 | 33.70 | 33.98 | 33.35 | 33.75 | 209,411 | +0.10(+0.30%) |
Apr 07, 2017 | 33.60 | 33.85 | 32.90 | 33.65 | 468,823 | -0.10(-0.30%) |
Apr 06, 2017 | 32.95 | 33.90 | 32.65 | 33.75 | 645,518 | +0.90(+2.74%) |
Apr 05, 2017 | 32.75 | 33.20 | 32.50 | 32.85 | 418,321 | +0.40(+1.23%) |
Apr 04, 2017 | 32.50 | 32.95 | 32.12 | 32.45 | 766,513 | -0.05(-0.15%) |
Apr 03, 2017 | 32.45 | 32.55 | 32.12 | 32.50 | 473,485 | +0.20(+0.62%) |
Mar 31, 2017 | 31.90 | 32.55 | 31.80 | 32.30 | 375,869 | +0.55(+1.73%) |
Mar 30, 2017 | 31.60 | 31.98 | 31.35 | 31.75 | 288,084 | +0.05(+0.16%) |
Mar 29, 2017 | 31.60 | 32.05 | 31.30 | 31.70 | 429,145 | +0.00(+0.00%) |
Mar 28, 2017 | 31.25 | 31.85 | 31.20 | 31.70 | 354,986 | +0.25(+0.79%) |
Mar 27, 2017 | 31.50 | 31.60 | 30.80 | 31.45 | 476,222 | -0.55(-1.72%) |
Mar 24, 2017 | 31.95 | 33.90 | 31.75 | 32.00 | 1,376,961 | -0.65(-1.99%) |
Mar 23, 2017 | 32.80 | 33.10 | 32.45 | 32.65 | 422,835 | -0.05(-0.15%) |
Mar 22, 2017 | 33.20 | 33.30 | 32.20 | 32.70 | 516,185 | -0.70(-2.10%) |
Mar 21, 2017 | 34.70 | 34.80 | 33.25 | 33.40 | 314,402 | -1.05(-3.05%) |
Mar 20, 2017 | 35.30 | 35.35 | 34.15 | 34.45 | 308,752 | -0.90(-2.55%) |
Mar 17, 2017 | 35.65 | 35.90 | 35.30 | 35.35 | 381,267 | -0.45(-1.26%) |
Mar 16, 2017 | 36.20 | 36.33 | 35.40 | 35.80 | 250,677 | -0.20(-0.56%) |
Mar 15, 2017 | 35.55 | 36.27 | 35.30 | 36.00 | 438,531 | +0.70(+1.98%) |
Mar 14, 2017 | 35.10 | 35.70 | 35.05 | 35.30 | 332,040 | +0.15(+0.43%) |
Mar 13, 2017 | 35.05 | 35.55 | 34.65 | 35.15 | 419,265 | +0.05(+0.14%) |
Mar 10, 2017 | 35.15 | 35.30 | 34.80 | 35.10 | 186,234 | +0.20(+0.57%) |
Mar 09, 2017 | 35.05 | 35.15 | 34.75 | 34.90 | 195,520 | -0.25(-0.71%) |
Mar 08, 2017 | 35.90 | 35.95 | 35.10 | 35.15 | 423,984 | -0.55(-1.54%) |
Mar 07, 2017 | 36.40 | 36.65 | 35.70 | 35.70 | 220,299 | -0.90(-2.46%) |
Mar 06, 2017 | 36.55 | 36.80 | 36.40 | 36.60 | 180,945 | -0.25(-0.68%) |
Mar 03, 2017 | 37.20 | 37.55 | 36.50 | 36.85 | 202,651 | -0.35(-0.94%) |
Mar 02, 2017 | 39.10 | 39.20 | 36.25 | 37.20 | 616,875 | -2.70(-6.77%) |
Mar 01, 2017 | 39.00 | 40.00 | 38.80 | 39.90 | 351,485 | +1.25(+3.23%) |
Feb 28, 2017 | 38.85 | 39.45 | 38.40 | 38.65 | 270,551 | -0.40(-1.02%) |
Feb 27, 2017 | 38.65 | 39.05 | 38.40 | 39.05 | 313,105 | +0.45(+1.17%) |
Feb 24, 2017 | 38.05 | 38.75 | 37.90 | 38.60 | 381,840 | +0.25(+0.65%) |
Feb 23, 2017 | 38.10 | 38.60 | 38.00 | 38.35 | 220,396 | +0.45(+1.19%) |
Feb 22, 2017 | 38.10 | 38.60 | 37.60 | 37.90 | 321,164 | -0.10(-0.26%) |
Feb 21, 2017 | 39.00 | 39.00 | 37.75 | 38.00 | 275,818 | -0.85(-2.19%) |
Feb 17, 2017 | 38.85 | 38.85 | 38.85 | 0 | +0.45(+1.17%) | |
Feb 16, 2017 | 38.40 | 38.80 | 38.00 | 38.40 | 132,029 | +0.05(+0.13%) |
Feb 15, 2017 | 38.00 | 38.65 | 38.00 | 38.35 | 118,614 | +0.30(+0.79%) |
Feb 14, 2017 | 37.60 | 38.45 | 37.35 | 38.05 | 231,263 | +0.35(+0.93%) |
Feb 13, 2017 | 38.30 | 38.50 | 37.50 | 37.70 | 171,168 | -0.55(-1.44%) |
Feb 10, 2017 | 38.10 | 38.55 | 38.00 | 38.25 | 104,816 | +0.10(+0.26%) |
Feb 09, 2017 | 37.45 | 38.25 | 37.45 | 38.15 | 134,300 | +0.65(+1.73%) |
Feb 08, 2017 | 37.35 | 37.65 | 36.95 | 37.50 | 194,321 | +0.00(+0.00%) |
Feb 07, 2017 | 37.72 | 37.80 | 37.23 | 37.50 | 147,581 | -0.35(-0.92%) |
Feb 06, 2017 | 38.20 | 38.35 | 37.80 | 37.85 | 157,692 | -0.45(-1.17%) |
Feb 03, 2017 | 37.80 | 38.30 | 37.55 | 38.30 | 168,305 | +0.65(+1.73%) |
Feb 02, 2017 | 37.60 | 38.70 | 37.20 | 37.65 | 243,125 | -0.20(-0.53%) |
Feb 01, 2017 | 37.80 | 38.05 | 37.45 | 37.85 | 286,369 | +0.05(+0.13%) |
Jan 31, 2017 | 36.90 | 37.95 | 36.35 | 37.80 | 457,093 | +0.90(+2.44%) |
Jan 30, 2017 | 37.70 | 37.70 | 36.65 | 36.90 | 231,277 | -0.95(-2.51%) |
Jan 27, 2017 | 37.65 | 37.90 | 37.15 | 37.85 | 164,135 | +0.20(+0.53%) |
Jan 26, 2017 | 37.35 | 37.75 | 37.08 | 37.65 | 166,786 | +0.35(+0.94%) |
Jan 25, 2017 | 37.25 | 37.50 | 37.15 | 37.30 | 118,532 | +0.40(+1.08%) |
Jan 24, 2017 | 36.95 | 37.30 | 36.42 | 36.90 | 159,967 | +0.05(+0.14%) |
Jan 23, 2017 | 36.95 | 37.08 | 36.40 | 36.85 | 155,348 | -0.10(-0.27%) |
Jan 20, 2017 | 36.55 | 37.10 | 36.40 | 36.95 | 326,498 | +0.35(+0.96%) |
Jan 19, 2017 | 36.95 | 36.95 | 36.30 | 36.60 | 148,121 | -0.50(-1.35%) |
Jan 18, 2017 | 36.60 | 37.15 | 36.30 | 37.10 | 225,723 | +0.50(+1.37%) |
Jan 17, 2017 | 37.45 | 37.45 | 36.40 | 36.60 | 166,121 | -0.95(-2.53%) |
Jan 13, 2017 | 37.55 | 37.55 | 37.55 | 0 | +0.65(+1.76%) | |
Jan 12, 2017 | 36.35 | 36.90 | 35.85 | 36.90 | 151,482 | +0.55(+1.51%) |
Jan 11, 2017 | 36.05 | 36.60 | 35.85 | 36.35 | 86,300 | +0.25(+0.69%) |
Jan 10, 2017 | 36.45 | 36.50 | 35.80 | 36.10 | 168,814 | -0.40(-1.10%) |
Jan 09, 2017 | 36.75 | 37.00 | 36.45 | 36.50 | 172,362 | -0.25(-0.68%) |
Jan 06, 2017 | 37.05 | 37.10 | 36.45 | 36.75 | 133,147 | -0.15(-0.41%) |
Jan 05, 2017 | 36.55 | 36.95 | 36.35 | 36.90 | 131,077 | +0.40(+1.10%) |
Jan 04, 2017 | 35.05 | 36.60 | 35.05 | 36.50 | 167,286 | +1.45(+4.14%) |
Jan 03, 2017 | 35.45 | 36.15 | 34.60 | 35.05 | 223,225 | -0.20(-0.57%) |
Dec 30, 2016 | 35.25 | 35.25 | 35.25 | 0 | -0.25(-0.70%) | |
Dec 29, 2016 | 35.65 | 36.45 | 35.25 | 35.50 | 277,781 | -0.10(-0.28%) |
Dec 28, 2016 | 35.65 | 36.45 | 35.55 | 35.60 | 282,275 | +0.05(+0.14%) |
Dec 27, 2016 | 35.15 | 36.00 | 34.85 | 35.55 | 201,208 | +0.35(+0.99%) |
Dec 23, 2016 | 35.20 | 35.20 | 35.20 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 35.75 | 35.80 | 34.85 | 35.20 | 193,905 | -0.65(-1.81%) |
Dec 21, 2016 | 36.20 | 36.50 | 35.45 | 35.85 | 259,980 | -0.30(-0.83%) |
Dec 20, 2016 | 36.70 | 37.25 | 35.80 | 36.15 | 253,122 | -0.25(-0.69%) |
Dec 19, 2016 | 36.55 | 36.70 | 36.00 | 36.40 | 185,832 | -0.25(-0.68%) |
Dec 16, 2016 | 37.80 | 38.00 | 36.35 | 36.65 | 519,707 | -0.90(-2.40%) |
Dec 15, 2016 | 36.05 | 37.77 | 35.90 | 37.55 | 477,136 | +1.65(+4.60%) |
Dec 14, 2016 | 35.50 | 36.20 | 35.45 | 35.90 | 377,433 | +0.25(+0.70%) |
Dec 13, 2016 | 35.35 | 36.00 | 35.20 | 35.65 | 298,608 | +0.40(+1.13%) |
Dec 12, 2016 | 34.65 | 35.45 | 34.65 | 35.25 | 297,336 | +0.25(+0.71%) |
Dec 09, 2016 | 35.15 | 35.50 | 34.60 | 35.00 | 203,988 | +0.20(+0.57%) |
Dec 08, 2016 | 34.55 | 35.08 | 34.05 | 34.80 | 290,903 | +0.60(+1.75%) |
Dec 07, 2016 | 33.80 | 34.60 | 33.70 | 34.20 | 300,233 | +0.40(+1.18%) |
Dec 06, 2016 | 34.45 | 34.45 | 33.15 | 33.80 | 551,395 | -0.45(-1.31%) |
Dec 05, 2016 | 34.45 | 35.05 | 34.05 | 34.25 | 191,541 | +0.00(+0.00%) |
Dec 02, 2016 | 34.35 | 34.50 | 33.70 | 34.25 | 217,429 | +0.00(+0.00%) |
Dec 01, 2016 | 36.00 | 36.25 | 33.90 | 34.25 | 302,530 | -1.85(-5.12%) |
Nov 30, 2016 | 37.75 | 37.95 | 36.10 | 36.10 | 213,330 | -1.30(-3.48%) |
Nov 29, 2016 | 38.85 | 39.10 | 37.40 | 37.40 | 245,006 | -1.35(-3.48%) |
Nov 28, 2016 | 38.90 | 39.15 | 38.35 | 38.75 | 206,648 | -0.20(-0.51%) |
Nov 25, 2016 | 39.20 | 39.20 | 38.65 | 38.95 | 46,284 | -0.15(-0.38%) |
Nov 23, 2016 | 39.10 | 39.10 | 39.10 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 38.95 | 39.45 | 38.80 | 39.10 | 306,727 | +0.35(+0.90%) |
Nov 21, 2016 | 38.25 | 38.85 | 37.90 | 38.75 | 226,130 | +0.55(+1.44%) |
Nov 18, 2016 | 38.00 | 38.55 | 37.60 | 38.20 | 203,908 | +0.30(+0.79%) |
Nov 17, 2016 | 37.05 | 38.20 | 36.90 | 37.90 | 211,330 | +1.10(+2.99%) |
Nov 16, 2016 | 36.50 | 37.10 | 36.15 | 36.80 | 169,414 | +0.45(+1.24%) |
Nov 15, 2016 | 36.00 | 36.65 | 36.00 | 36.35 | 121,931 | +0.55(+1.54%) |
Nov 14, 2016 | 35.80 | 36.10 | 35.30 | 35.80 | 205,210 | +0.00(+0.00%) |
Nov 11, 2016 | 33.70 | 35.80 | 33.70 | 35.80 | 304,013 | +2.05(+6.07%) |
Nov 10, 2016 | 33.30 | 34.55 | 33.25 | 33.75 | 377,673 | +1.00(+3.05%) |
Nov 09, 2016 | 32.50 | 32.95 | 31.80 | 32.75 | 461,958 | +0.00(+0.00%) |
Nov 08, 2016 | 35.00 | 35.00 | 31.05 | 32.75 | 470,966 | -1.30(-3.82%) |
Nov 07, 2016 | 35.45 | 35.45 | 34.05 | 34.05 | 324,372 | +0.25(+0.74%) |
Nov 04, 2016 | 33.95 | 34.95 | 33.50 | 33.80 | 245,511 | -0.15(-0.44%) |
Nov 03, 2016 | 33.50 | 34.10 | 33.40 | 33.95 | 215,120 | +0.35(+1.04%) |
Nov 02, 2016 | 35.25 | 35.25 | 33.55 | 33.60 | 287,596 | -1.70(-4.82%) |
Nov 01, 2016 | 35.25 | 35.70 | 34.95 | 35.30 | 185,335 | -0.05(-0.14%) |
Oct 31, 2016 | 35.20 | 35.50 | 34.70 | 35.35 | 267,991 | +0.30(+0.86%) |
Oct 28, 2016 | 34.50 | 35.20 | 34.45 | 35.05 | 159,406 | +0.50(+1.45%) |
Oct 27, 2016 | 35.20 | 35.25 | 34.30 | 34.55 | 165,129 | -0.50(-1.43%) |
Oct 26, 2016 | 35.90 | 36.15 | 35.05 | 35.05 | 99,814 | -1.05(-2.91%) |
Oct 25, 2016 | 37.65 | 38.00 | 36.00 | 36.10 | 214,880 | -1.40(-3.73%) |
Oct 24, 2016 | 37.15 | 37.70 | 37.15 | 37.50 | 114,151 | +0.70(+1.90%) |
Oct 21, 2016 | 36.23 | 37.04 | 36.12 | 36.80 | 147,105 | +0.06(+0.16%) |
Oct 20, 2016 | 36.43 | 36.87 | 36.16 | 36.74 | 185,452 | +0.24(+0.66%) |
Oct 19, 2016 | 35.88 | 36.75 | 35.62 | 36.50 | 192,925 | +0.61(+1.70%) |
Oct 18, 2016 | 35.99 | 36.12 | 35.45 | 35.89 | 200,748 | +0.30(+0.84%) |
Oct 17, 2016 | 35.60 | 35.88 | 35.40 | 35.59 | 187,966 | +0.01(+0.03%) |
Oct 14, 2016 | 36.31 | 36.46 | 35.28 | 35.58 | 249,660 | -0.69(-1.90%) |
Oct 13, 2016 | 36.04 | 36.40 | 35.93 | 36.27 | 230,308 | -0.18(-0.49%) |
Oct 12, 2016 | 35.95 | 36.57 | 35.69 | 36.45 | 166,467 | +0.45(+1.25%) |
Oct 11, 2016 | 36.93 | 36.93 | 35.55 | 36.00 | 153,905 | -0.97(-2.62%) |
Oct 10, 2016 | 36.64 | 37.34 | 36.64 | 36.97 | 248,794 | +0.68(+1.87%) |
Oct 07, 2016 | 36.56 | 36.69 | 35.72 | 36.29 | 204,368 | -0.28(-0.77%) |
Oct 06, 2016 | 36.78 | 36.99 | 36.17 | 36.57 | 234,833 | -0.25(-0.68%) |
Oct 05, 2016 | 37.17 | 37.64 | 36.78 | 36.82 | 221,684 | -0.06(-0.16%) |
Oct 04, 2016 | 36.57 | 37.10 | 36.21 | 36.88 | 155,283 | +0.31(+0.85%) |
Oct 03, 2016 | 36.26 | 36.88 | 36.07 | 36.57 | 150,190 | +0.12(+0.33%) |
Sep 30, 2016 | 36.28 | 36.69 | 36.08 | 36.45 | 185,209 | +0.24(+0.66%) |
Sep 29, 2016 | 36.92 | 37.07 | 36.01 | 36.21 | 221,966 | -0.96(-2.58%) |
Sep 28, 2016 | 38.10 | 38.10 | 36.92 | 37.17 | 188,457 | -0.69(-1.82%) |
Sep 27, 2016 | 37.51 | 37.93 | 37.38 | 37.86 | 290,517 | +0.23(+0.61%) |
Sep 26, 2016 | 38.64 | 38.64 | 37.62 | 37.63 | 140,506 | -1.35(-3.46%) |
Sep 23, 2016 | 39.57 | 40.09 | 38.97 | 38.98 | 243,472 | -0.79(-1.99%) |
Sep 22, 2016 | 38.40 | 39.82 | 38.40 | 39.77 | 276,515 | +1.43(+3.73%) |
Sep 21, 2016 | 38.30 | 38.50 | 37.80 | 38.34 | 270,724 | +0.09(+0.24%) |
Sep 20, 2016 | 37.43 | 38.87 | 37.43 | 38.25 | 285,245 | +1.00(+2.68%) |
Sep 19, 2016 | 37.00 | 37.26 | 36.84 | 37.25 | 376,666 | +0.33(+0.89%) |
Sep 16, 2016 | 37.14 | 37.43 | 36.85 | 36.92 | 286,755 | -0.23(-0.62%) |
Sep 15, 2016 | 36.54 | 37.30 | 36.25 | 37.15 | 159,669 | +0.61(+1.67%) |
Sep 14, 2016 | 36.81 | 37.06 | 36.25 | 36.54 | 203,122 | -0.21(-0.57%) |
Sep 13, 2016 | 38.07 | 38.28 | 36.46 | 36.75 | 250,174 | -1.71(-4.45%) |
Sep 12, 2016 | 38.19 | 38.65 | 38.13 | 38.46 | 214,639 | +0.26(+0.68%) |
Sep 09, 2016 | 39.63 | 39.70 | 38.19 | 38.20 | 190,248 | -1.86(-4.64%) |
Sep 08, 2016 | 40.26 | 40.26 | 39.84 | 40.06 | 181,726 | -0.11(-0.27%) |
Sep 07, 2016 | 40.54 | 40.88 | 40.08 | 40.17 | 199,220 | -0.39(-0.96%) |
Sep 06, 2016 | 40.69 | 41.02 | 40.52 | 40.56 | 167,697 | -0.06(-0.15%) |
Sep 02, 2016 | 40.01 | 40.62 | 40.62 | 40.62 | 123,500 | +0.71(+1.78%) |
Sep 01, 2016 | 39.48 | 39.95 | 39.25 | 39.91 | 117,260 | +0.40(+1.01%) |
Aug 31, 2016 | 39.69 | 39.85 | 39.11 | 39.51 | 162,483 | -0.26(-0.65%) |
Aug 30, 2016 | 39.43 | 39.80 | 39.34 | 39.77 | 232,115 | +0.34(+0.86%) |
Aug 29, 2016 | 39.95 | 40.28 | 39.39 | 39.43 | 125,679 | -0.52(-1.30%) |
Aug 26, 2016 | 39.24 | 40.34 | 39.24 | 39.95 | 383,771 | +0.74(+1.89%) |
Aug 25, 2016 | 39.14 | 39.62 | 38.77 | 39.21 | 350,517 | +0.03(+0.08%) |
Aug 24, 2016 | 39.22 | 39.51 | 39.08 | 39.18 | 229,886 | -0.24(-0.61%) |
Aug 23, 2016 | 38.91 | 39.59 | 38.91 | 39.42 | 117,412 | +0.52(+1.34%) |
Aug 22, 2016 | 38.72 | 38.92 | 38.22 | 38.90 | 110,556 | +0.21(+0.54%) |
Aug 19, 2016 | 38.76 | 38.98 | 38.20 | 38.69 | 137,058 | -0.13(-0.33%) |
Aug 18, 2016 | 38.51 | 38.85 | 38.31 | 38.82 | 114,692 | +0.48(+1.25%) |
Aug 17, 2016 | 38.12 | 38.48 | 37.84 | 38.34 | 134,680 | +0.12(+0.31%) |
Aug 16, 2016 | 38.89 | 38.98 | 38.18 | 38.22 | 192,751 | -0.78(-2.00%) |
Aug 15, 2016 | 39.10 | 39.35 | 38.94 | 39.00 | 234,085 | -0.05(-0.13%) |
Aug 12, 2016 | 38.74 | 39.09 | 38.53 | 39.05 | 209,402 | +0.52(+1.35%) |
Aug 11, 2016 | 37.58 | 38.61 | 37.54 | 38.53 | 246,558 | +0.92(+2.45%) |
Aug 10, 2016 | 37.09 | 37.97 | 36.88 | 37.61 | 320,547 | +0.56(+1.51%) |
Aug 09, 2016 | 38.01 | 38.87 | 33.88 | 37.05 | 1,292,011 | -3.82(-9.35%) |
Aug 08, 2016 | 39.98 | 41.47 | 39.62 | 40.87 | 426,281 | +0.69(+1.72%) |
Aug 05, 2016 | 39.96 | 40.89 | 39.60 | 40.18 | 392,935 | +0.29(+0.73%) |
Aug 04, 2016 | 39.35 | 40.00 | 39.05 | 39.89 | 250,399 | +0.63(+1.60%) |
Aug 03, 2016 | 38.09 | 39.46 | 37.73 | 39.26 | 267,004 | +1.21(+3.18%) |
Aug 02, 2016 | 38.38 | 38.64 | 37.58 | 38.05 | 249,724 | -0.23(-0.60%) |
Aug 01, 2016 | 38.02 | 38.61 | 37.73 | 38.28 | 145,832 | +0.11(+0.29%) |
Jul 29, 2016 | 38.58 | 38.58 | 37.40 | 38.17 | 306,959 | -0.49(-1.27%) |
Jul 28, 2016 | 38.83 | 38.97 | 38.11 | 38.66 | 104,668 | -0.18(-0.46%) |
Jul 27, 2016 | 37.68 | 38.96 | 37.53 | 38.84 | 193,375 | +1.20(+3.19%) |
Jul 26, 2016 | 37.11 | 38.08 | 37.11 | 37.64 | 180,046 | +0.61(+1.65%) |
Jul 25, 2016 | 36.94 | 37.22 | 36.76 | 37.03 | 148,305 | -0.07(-0.19%) |
Jul 22, 2016 | 36.71 | 37.11 | 36.55 | 37.10 | 121,825 | +0.31(+0.84%) |
Jul 21, 2016 | 37.12 | 37.29 | 36.70 | 36.79 | 155,882 | -0.42(-1.13%) |
Jul 20, 2016 | 37.12 | 37.47 | 36.75 | 37.21 | 212,711 | +0.26(+0.70%) |
Jul 19, 2016 | 36.93 | 37.40 | 36.60 | 36.95 | 90,499 | -0.16(-0.43%) |
Jul 18, 2016 | 36.85 | 37.22 | 36.51 | 37.11 | 182,476 | +0.32(+0.87%) |
Jul 15, 2016 | 36.68 | 36.84 | 36.06 | 36.79 | 182,801 | +0.43(+1.18%) |
Jul 14, 2016 | 36.35 | 36.74 | 36.06 | 36.36 | 152,014 | +0.01(+0.03%) |
Jul 13, 2016 | 36.41 | 36.56 | 36.00 | 36.35 | 181,406 | +0.02(+0.06%) |
Jul 12, 2016 | 36.25 | 36.51 | 36.15 | 36.33 | 249,440 | +0.50(+1.40%) |
Jul 11, 2016 | 35.55 | 35.92 | 35.18 | 35.83 | 271,183 | +0.44(+1.24%) |
Jul 08, 2016 | 34.72 | 35.70 | 34.40 | 35.39 | 256,900 | +0.99(+2.88%) |
Jul 07, 2016 | 33.96 | 34.68 | 33.61 | 34.40 | 240,496 | +0.58(+1.71%) |
Jul 06, 2016 | 33.40 | 33.87 | 33.19 | 33.82 | 180,228 | +0.12(+0.36%) |
Jul 05, 2016 | 34.04 | 34.16 | 33.42 | 33.70 | 184,888 | -0.60(-1.75%) |
Jul 01, 2016 | 33.42 | 34.30 | 34.30 | 34.30 | 291,700 | +0.99(+2.97%) |
Jun 30, 2016 | 33.26 | 33.32 | 32.45 | 33.31 | 305,424 | +0.20(+0.60%) |
Jun 29, 2016 | 32.80 | 33.20 | 32.40 | 33.11 | 222,831 | +0.88(+2.73%) |
Jun 28, 2016 | 32.09 | 32.62 | 31.59 | 32.23 | 511,871 | +0.37(+1.16%) |
Jun 27, 2016 | 33.67 | 33.71 | 31.39 | 31.86 | 673,136 | -2.44(-7.11%) |
Jun 24, 2016 | 34.51 | 34.59 | 34.02 | 34.30 | 842,033 | -1.69(-4.70%) |
Jun 23, 2016 | 35.49 | 36.00 | 35.14 | 35.99 | 323,359 | +1.32(+3.81%) |
Jun 22, 2016 | 34.87 | 35.38 | 34.51 | 34.67 | 277,893 | -0.31(-0.89%) |
Jun 21, 2016 | 35.92 | 36.13 | 34.47 | 34.98 | 338,244 | -0.90(-2.51%) |
Jun 20, 2016 | 36.42 | 37.29 | 35.81 | 35.88 | 423,070 | +0.12(+0.34%) |
Jun 17, 2016 | 35.66 | 36.10 | 35.28 | 35.76 | 576,758 | +0.48(+1.36%) |
Jun 16, 2016 | 36.15 | 36.46 | 34.72 | 35.28 | 218,359 | -1.24(-3.40%) |
Jun 15, 2016 | 35.83 | 36.80 | 35.60 | 36.52 | 321,095 | +0.98(+2.76%) |
Jun 14, 2016 | 35.80 | 36.12 | 35.36 | 35.54 | 276,715 | -0.33(-0.92%) |
Jun 13, 2016 | 36.41 | 36.87 | 35.69 | 35.87 | 244,909 | -0.56(-1.54%) |
Jun 10, 2016 | 36.81 | 36.91 | 36.19 | 36.43 | 229,499 | -0.77(-2.07%) |
Jun 09, 2016 | 36.77 | 37.33 | 36.48 | 37.20 | 393,876 | +0.32(+0.87%) |
Jun 08, 2016 | 36.89 | 37.15 | 36.37 | 36.88 | 308,107 | +0.21(+0.57%) |
Jun 07, 2016 | 37.40 | 37.40 | 36.42 | 36.67 | 208,906 | -0.64(-1.72%) |
Jun 06, 2016 | 35.91 | 37.58 | 35.87 | 37.31 | 622,318 | +1.39(+3.87%) |
Jun 03, 2016 | 35.73 | 36.00 | 35.06 | 35.92 | 262,925 | +0.01(+0.03%) |
Jun 02, 2016 | 34.57 | 37.00 | 34.55 | 35.91 | 884,418 | +1.95(+5.74%) |