Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 38.04 | 38.21 | 38.04 | 38.15 | 371,429 | +0.02(+0.06%) |
Mar 30, 2017 | 37.97 | 38.14 | 37.97 | 38.13 | 123,549 | +0.16(+0.43%) |
Mar 29, 2017 | 37.74 | 37.99 | 37.74 | 37.96 | 65,847 | +0.17(+0.46%) |
Mar 28, 2017 | 37.49 | 37.84 | 37.49 | 37.79 | 87,033 | +0.27(+0.72%) |
Mar 27, 2017 | 37.13 | 37.56 | 37.11 | 37.52 | 111,336 | +0.04(+0.11%) |
Mar 24, 2017 | 37.51 | 37.60 | 37.40 | 37.48 | 57,533 | +0.04(+0.10%) |
Mar 23, 2017 | 37.39 | 37.64 | 37.39 | 37.44 | 198,951 | +0.03(+0.08%) |
Mar 22, 2017 | 37.26 | 37.44 | 37.18 | 37.41 | 130,636 | +0.14(+0.39%) |
Mar 21, 2017 | 37.81 | 37.81 | 37.25 | 37.27 | 183,903 | -0.44(-1.18%) |
Mar 20, 2017 | 37.86 | 37.86 | 37.67 | 37.71 | 70,040 | -0.13(-0.35%) |
Mar 17, 2017 | 37.90 | 37.90 | 37.78 | 37.85 | 41,772 | +0.04(+0.11%) |
Mar 16, 2017 | 37.82 | 37.87 | 37.75 | 37.81 | 224,957 | +0.01(+0.03%) |
Mar 15, 2017 | 37.57 | 37.84 | 37.56 | 37.79 | 98,421 | +0.23(+0.61%) |
Mar 14, 2017 | 37.56 | 37.58 | 37.46 | 37.56 | 57,891 | -0.06(-0.15%) |
Mar 13, 2017 | 37.60 | 37.65 | 37.58 | 37.62 | 185,720 | +0.01(+0.04%) |
Mar 10, 2017 | 37.69 | 37.69 | 37.52 | 37.60 | 76,478 | +0.05(+0.14%) |
Mar 09, 2017 | 37.58 | 37.65 | 37.45 | 37.55 | 69,097 | -0.03(-0.08%) |
Mar 08, 2017 | 37.49 | 37.66 | 37.49 | 37.58 | 95,737 | +0.10(+0.27%) |
Mar 07, 2017 | 37.57 | 37.64 | 37.46 | 37.48 | 126,971 | -0.16(-0.42%) |
Mar 06, 2017 | 37.75 | 37.75 | 37.52 | 37.64 | 461,061 | -0.13(-0.34%) |
Mar 03, 2017 | 37.81 | 37.85 | 37.66 | 37.77 | 274,626 | -0.09(-0.25%) |
Mar 02, 2017 | 37.93 | 37.97 | 37.85 | 37.86 | 135,265 | -0.12(-0.31%) |
Mar 01, 2017 | 37.99 | 38.09 | 37.94 | 37.98 | 321,189 | +0.31(+0.84%) |
Feb 28, 2017 | 37.84 | 37.84 | 37.63 | 37.66 | 66,421 | -0.29(-0.77%) |
Feb 27, 2017 | 37.91 | 37.97 | 37.83 | 37.96 | 187,124 | +0.03(+0.08%) |
Feb 24, 2017 | 37.63 | 37.94 | 37.62 | 37.93 | 105,780 | +0.20(+0.53%) |
Feb 23, 2017 | 38.03 | 38.03 | 37.71 | 37.73 | 476,926 | -0.24(-0.63%) |
Feb 22, 2017 | 38.03 | 38.03 | 37.90 | 37.97 | 58,816 | -0.05(-0.14%) |
Feb 21, 2017 | 37.97 | 38.06 | 37.80 | 38.02 | 170,490 | +0.24(+0.64%) |
Feb 17, 2017 | 37.77 | 37.77 | 37.77 | 0 | +0.11(+0.29%) | |
Feb 16, 2017 | 37.76 | 37.78 | 37.60 | 37.67 | 82,062 | -0.14(-0.36%) |
Feb 15, 2017 | 37.46 | 37.82 | 37.46 | 37.80 | 175,850 | +0.29(+0.78%) |
Feb 14, 2017 | 37.34 | 37.52 | 37.33 | 37.51 | 191,169 | +0.16(+0.42%) |
Feb 13, 2017 | 37.42 | 37.44 | 37.34 | 37.35 | 138,862 | +0.05(+0.13%) |
Feb 10, 2017 | 37.22 | 37.32 | 37.20 | 37.30 | 161,300 | +0.12(+0.32%) |
Feb 09, 2017 | 36.92 | 37.22 | 36.90 | 37.18 | 68,467 | +0.32(+0.87%) |
Feb 08, 2017 | 36.70 | 36.89 | 36.69 | 36.86 | 84,323 | +0.18(+0.50%) |
Feb 07, 2017 | 36.72 | 36.77 | 36.65 | 36.68 | 948,057 | +0.04(+0.10%) |
Feb 06, 2017 | 36.75 | 36.75 | 36.61 | 36.64 | 157,267 | -0.10(-0.28%) |
Feb 03, 2017 | 36.66 | 36.79 | 36.63 | 36.75 | 362,353 | +0.02(+0.06%) |
Feb 02, 2017 | 36.70 | 36.85 | 36.70 | 36.72 | 92,317 | -0.02(-0.05%) |
Feb 01, 2017 | 36.91 | 36.91 | 36.65 | 36.74 | 157,944 | -0.07(-0.18%) |
Jan 31, 2017 | 36.66 | 36.82 | 36.57 | 36.81 | 150,419 | -0.05(-0.13%) |
Jan 30, 2017 | 36.77 | 36.86 | 36.57 | 36.86 | 129,837 | -0.03(-0.09%) |
Jan 27, 2017 | 37.08 | 37.08 | 36.82 | 36.89 | 198,892 | -0.19(-0.51%) |
Jan 26, 2017 | 37.00 | 37.19 | 37.00 | 37.08 | 166,808 | +0.13(+0.37%) |
Jan 25, 2017 | 36.92 | 37.02 | 36.89 | 36.94 | 129,414 | +0.16(+0.42%) |
Jan 24, 2017 | 36.62 | 36.83 | 36.60 | 36.79 | 118,677 | +0.22(+0.61%) |
Jan 23, 2017 | 36.54 | 36.58 | 36.39 | 36.57 | 87,760 | -0.05(-0.14%) |
Jan 20, 2017 | 36.66 | 36.75 | 36.54 | 36.62 | 90,043 | +0.05(+0.14%) |
Jan 19, 2017 | 36.77 | 36.80 | 36.49 | 36.56 | 108,481 | -0.16(-0.43%) |
Jan 18, 2017 | 36.71 | 36.72 | 36.57 | 36.72 | 62,101 | -0.03(-0.07%) |
Jan 17, 2017 | 36.64 | 36.86 | 36.64 | 36.75 | 73,544 | +0.07(+0.19%) |
Jan 13, 2017 | 36.68 | 36.68 | 36.68 | 0 | +0.08(+0.22%) | |
Jan 12, 2017 | 36.55 | 36.61 | 36.31 | 36.60 | 258,056 | -0.02(-0.04%) |
Jan 11, 2017 | 36.53 | 36.61 | 36.40 | 36.61 | 65,546 | +0.10(+0.28%) |
Jan 10, 2017 | 36.36 | 36.64 | 36.35 | 36.51 | 153,078 | +0.14(+0.38%) |
Jan 09, 2017 | 36.37 | 36.43 | 36.31 | 36.37 | 140,747 | +0.03(+0.08%) |
Jan 06, 2017 | 36.19 | 36.46 | 36.18 | 36.34 | 144,070 | +0.12(+0.33%) |
Jan 05, 2017 | 36.05 | 36.24 | 36.02 | 36.22 | 1,197,080 | +0.02(+0.05%) |
Jan 04, 2017 | 35.89 | 36.26 | 35.89 | 36.20 | 1,126,752 | +0.35(+0.99%) |
Jan 03, 2017 | 35.95 | 36.02 | 35.66 | 35.85 | 2,853,248 | +0.12(+0.33%) |
Dec 30, 2016 | 35.73 | 35.73 | 35.73 | 0 | -0.29(-0.79%) | |
Dec 29, 2016 | 36.07 | 36.14 | 35.96 | 36.01 | 100,137 | -0.05(-0.13%) |
Dec 28, 2016 | 36.38 | 36.38 | 36.04 | 36.06 | 64,329 | -0.24(-0.67%) |
Dec 27, 2016 | 36.21 | 36.43 | 36.21 | 36.31 | 80,768 | +0.13(+0.37%) |
Dec 23, 2016 | 36.17 | 36.17 | 36.17 | 0 | -0.05(-0.15%) | |
Dec 22, 2016 | 36.57 | 36.57 | 36.14 | 36.23 | 187,187 | -0.38(-1.03%) |
Dec 21, 2016 | 36.63 | 36.67 | 36.57 | 36.60 | 103,865 | -0.07(-0.19%) |
Dec 20, 2016 | 36.51 | 36.72 | 36.51 | 36.67 | 92,428 | +0.26(+0.73%) |
Dec 19, 2016 | 36.38 | 36.54 | 36.35 | 36.41 | 81,238 | +0.10(+0.29%) |
Dec 16, 2016 | 36.45 | 36.55 | 36.26 | 36.30 | 99,999 | -0.11(-0.29%) |
Dec 15, 2016 | 36.43 | 36.63 | 36.39 | 36.41 | 164,084 | +0.02(+0.05%) |
Dec 14, 2016 | 36.56 | 36.66 | 36.35 | 36.39 | 110,655 | -0.18(-0.50%) |
Dec 13, 2016 | 36.40 | 36.71 | 36.40 | 36.58 | 152,945 | +0.28(+0.77%) |
Dec 12, 2016 | 36.47 | 36.48 | 36.25 | 36.30 | 82,880 | -0.27(-0.75%) |
Dec 09, 2016 | 36.51 | 36.57 | 36.44 | 36.57 | 452,860 | +0.16(+0.43%) |
Dec 08, 2016 | 36.47 | 36.59 | 36.38 | 36.41 | 178,748 | -0.01(-0.03%) |
Dec 07, 2016 | 35.89 | 36.48 | 35.85 | 36.43 | 112,882 | +0.53(+1.47%) |
Dec 06, 2016 | 35.75 | 35.90 | 35.66 | 35.90 | 242,485 | +0.21(+0.59%) |
Dec 05, 2016 | 35.60 | 35.75 | 35.51 | 35.69 | 326,986 | +0.20(+0.57%) |
Dec 02, 2016 | 35.53 | 35.65 | 35.44 | 35.48 | 338,124 | -0.08(-0.23%) |
Dec 01, 2016 | 35.53 | 35.72 | 35.42 | 35.56 | 2,898,234 | -0.08(-0.22%) |
Nov 30, 2016 | 35.89 | 35.89 | 35.63 | 35.64 | 58,676 | -0.23(-0.64%) |
Nov 29, 2016 | 35.82 | 35.93 | 35.81 | 35.87 | 76,458 | +0.08(+0.22%) |
Nov 28, 2016 | 35.92 | 35.92 | 35.70 | 35.79 | 123,011 | -0.21(-0.59%) |
Nov 25, 2016 | 35.99 | 36.02 | 35.97 | 36.00 | 53,484 | +0.10(+0.28%) |
Nov 23, 2016 | 35.90 | 35.90 | 35.90 | 0 | +0.05(+0.15%) | |
Nov 22, 2016 | 35.59 | 35.88 | 35.59 | 35.85 | 103,732 | +0.39(+1.09%) |
Nov 21, 2016 | 35.34 | 35.47 | 35.34 | 35.46 | 115,919 | +0.22(+0.64%) |
Nov 18, 2016 | 35.33 | 35.36 | 35.21 | 35.24 | 94,184 | -0.07(-0.19%) |
Nov 17, 2016 | 34.94 | 35.31 | 34.94 | 35.31 | 100,258 | +0.36(+1.02%) |
Nov 16, 2016 | 34.75 | 34.96 | 34.75 | 34.95 | 111,456 | +0.16(+0.45%) |
Nov 15, 2016 | 34.79 | 34.82 | 34.65 | 34.79 | 102,723 | +0.09(+0.27%) |
Nov 14, 2016 | 34.66 | 34.80 | 34.62 | 34.70 | 99,656 | +0.17(+0.49%) |
Nov 11, 2016 | 34.34 | 34.53 | 34.29 | 34.53 | 65,866 | +0.12(+0.34%) |
Nov 10, 2016 | 34.47 | 34.75 | 34.27 | 34.41 | 173,017 | +0.09(+0.26%) |
Nov 09, 2016 | 33.44 | 34.35 | 33.43 | 34.32 | 230,426 | +0.31(+0.91%) |
Nov 08, 2016 | 33.76 | 34.10 | 33.72 | 34.01 | 95,215 | +0.03(+0.08%) |
Nov 07, 2016 | 33.68 | 33.99 | 33.67 | 33.99 | 221,051 | +0.75(+2.26%) |
Nov 04, 2016 | 33.30 | 33.51 | 33.22 | 33.24 | 82,820 | -0.10(-0.31%) |
Nov 03, 2016 | 33.60 | 33.72 | 33.30 | 33.34 | 72,169 | -0.21(-0.61%) |
Nov 02, 2016 | 33.57 | 33.70 | 33.47 | 33.54 | 121,230 | -0.08(-0.24%) |
Nov 01, 2016 | 33.86 | 34.00 | 33.43 | 33.63 | 333,459 | -0.25(-0.75%) |
Oct 31, 2016 | 33.81 | 33.91 | 33.78 | 33.88 | 128,407 | +0.12(+0.37%) |
Oct 28, 2016 | 33.67 | 33.95 | 33.62 | 33.75 | 314,133 | -0.26(-0.76%) |
Oct 27, 2016 | 34.37 | 34.37 | 33.96 | 34.01 | 141,293 | -0.24(-0.70%) |
Oct 26, 2016 | 34.23 | 34.36 | 34.22 | 34.25 | 45,119 | -0.19(-0.55%) |
Oct 25, 2016 | 34.60 | 34.65 | 34.43 | 34.44 | 245,259 | -0.30(-0.88%) |
Oct 24, 2016 | 34.63 | 34.76 | 34.63 | 34.75 | 43,783 | +0.26(+0.75%) |
Oct 21, 2016 | 34.18 | 34.53 | 34.18 | 34.49 | 97,081 | +0.13(+0.39%) |
Oct 20, 2016 | 34.27 | 34.36 | 34.15 | 34.36 | 58,142 | +0.07(+0.19%) |
Oct 19, 2016 | 34.22 | 34.30 | 34.12 | 34.29 | 45,628 | +0.13(+0.37%) |
Oct 18, 2016 | 34.26 | 34.26 | 34.14 | 34.16 | 47,215 | +0.24(+0.71%) |
Oct 17, 2016 | 34.15 | 34.19 | 33.92 | 33.92 | 90,477 | -0.29(-0.85%) |
Oct 14, 2016 | 34.38 | 34.41 | 34.21 | 34.21 | 52,033 | -0.02(-0.05%) |
Oct 13, 2016 | 34.10 | 34.35 | 33.93 | 34.23 | 79,537 | -0.07(-0.19%) |
Oct 12, 2016 | 34.18 | 34.43 | 34.16 | 34.30 | 304,911 | +0.15(+0.44%) |
Oct 11, 2016 | 34.48 | 34.48 | 34.10 | 34.15 | 92,623 | -0.38(-1.11%) |
Oct 10, 2016 | 34.56 | 34.60 | 34.53 | 34.53 | 232,784 | +0.09(+0.26%) |
Oct 07, 2016 | 34.66 | 34.69 | 34.35 | 34.44 | 67,720 | -0.17(-0.50%) |
Oct 06, 2016 | 34.53 | 34.66 | 34.47 | 34.61 | 57,535 | -0.02(-0.05%) |
Oct 05, 2016 | 34.65 | 34.71 | 34.62 | 34.63 | 124,059 | +0.09(+0.27%) |
Oct 04, 2016 | 34.71 | 34.79 | 34.47 | 34.53 | 70,841 | -0.11(-0.33%) |
Oct 03, 2016 | 34.62 | 34.67 | 34.54 | 34.65 | 163,096 | -0.03(-0.10%) |
Sep 30, 2016 | 34.49 | 34.76 | 34.47 | 34.68 | 149,272 | +0.32(+0.93%) |
Sep 29, 2016 | 34.54 | 34.65 | 34.28 | 34.36 | 154,231 | -0.21(-0.59%) |
Sep 28, 2016 | 34.51 | 34.57 | 34.42 | 34.57 | 57,450 | +0.08(+0.23%) |
Sep 27, 2016 | 34.20 | 34.51 | 34.20 | 34.49 | 67,058 | +0.31(+0.91%) |
Sep 26, 2016 | 34.44 | 34.45 | 34.16 | 34.18 | 66,909 | -0.39(-1.14%) |
Sep 23, 2016 | 34.58 | 34.63 | 34.52 | 34.57 | 174,079 | -0.03(-0.07%) |
Sep 22, 2016 | 34.43 | 34.63 | 34.43 | 34.60 | 77,154 | +0.27(+0.77%) |
Sep 21, 2016 | 34.15 | 34.34 | 33.98 | 34.33 | 72,360 | +0.25(+0.73%) |
Sep 20, 2016 | 34.14 | 34.18 | 34.02 | 34.08 | 143,202 | +0.06(+0.18%) |
Sep 19, 2016 | 34.19 | 34.24 | 33.95 | 34.02 | 66,971 | -0.08(-0.25%) |
Sep 16, 2016 | 34.19 | 34.19 | 34.03 | 34.11 | 76,988 | -0.08(-0.24%) |
Sep 15, 2016 | 33.86 | 34.21 | 33.77 | 34.19 | 121,190 | +0.30(+0.89%) |
Sep 14, 2016 | 34.00 | 34.11 | 33.86 | 33.89 | 109,068 | -0.09(-0.28%) |
Sep 13, 2016 | 34.22 | 34.24 | 33.90 | 33.98 | 128,128 | -0.46(-1.33%) |
Sep 12, 2016 | 33.82 | 34.46 | 33.82 | 34.44 | 156,758 | +0.47(+1.38%) |
Sep 09, 2016 | 34.54 | 34.54 | 33.97 | 33.97 | 898,255 | -0.80(-2.29%) |
Sep 08, 2016 | 34.84 | 34.90 | 34.70 | 34.77 | 116,435 | -0.19(-0.53%) |
Sep 07, 2016 | 34.89 | 34.97 | 34.87 | 34.95 | 122,347 | +0.04(+0.13%) |
Sep 06, 2016 | 34.91 | 34.91 | 34.70 | 34.91 | 120,612 | +0.05(+0.14%) |
Sep 02, 2016 | 34.75 | 34.86 | 34.86 | 34.86 | 175,669 | +0.12(+0.36%) |
Sep 01, 2016 | 34.70 | 34.78 | 34.56 | 34.74 | 123,640 | +0.09(+0.25%) |
Aug 31, 2016 | 34.64 | 34.67 | 34.50 | 34.65 | 58,541 | -0.03(-0.09%) |
Aug 30, 2016 | 34.78 | 34.78 | 34.62 | 34.68 | 143,598 | -0.10(-0.29%) |
Aug 29, 2016 | 34.71 | 34.82 | 34.71 | 34.78 | 110,246 | +0.12(+0.33%) |
Aug 26, 2016 | 34.72 | 34.93 | 34.55 | 34.67 | 147,375 | -0.13(-0.37%) |
Aug 25, 2016 | 34.87 | 34.97 | 34.77 | 34.79 | 92,020 | -0.19(-0.53%) |
Aug 24, 2016 | 35.07 | 35.15 | 34.93 | 34.98 | 76,061 | -0.15(-0.42%) |
Aug 23, 2016 | 35.21 | 35.27 | 35.13 | 35.13 | 90,408 | +0.05(+0.15%) |
Aug 22, 2016 | 35.07 | 35.10 | 34.98 | 35.07 | 156,490 | +0.00(+0.01%) |
Aug 19, 2016 | 35.12 | 35.15 | 35.02 | 35.07 | 241,178 | -0.12(-0.33%) |
Aug 18, 2016 | 35.22 | 35.26 | 35.11 | 35.19 | 77,447 | +0.00(+0.00%) |
Aug 17, 2016 | 35.14 | 35.19 | 34.98 | 35.19 | 114,997 | -0.06(-0.17%) |
Aug 16, 2016 | 35.33 | 35.38 | 35.24 | 35.25 | 73,164 | -0.18(-0.50%) |
Aug 15, 2016 | 35.42 | 35.50 | 35.42 | 35.42 | 76,282 | +0.06(+0.18%) |
Aug 12, 2016 | 35.27 | 35.39 | 35.27 | 35.36 | 62,390 | +0.02(+0.06%) |
Aug 11, 2016 | 35.25 | 35.36 | 35.18 | 35.34 | 71,586 | +0.29(+0.83%) |
Aug 10, 2016 | 35.02 | 35.10 | 34.98 | 35.05 | 84,772 | +0.08(+0.24%) |
Aug 09, 2016 | 34.97 | 35.13 | 34.95 | 34.96 | 63,100 | -0.03(-0.09%) |
Aug 08, 2016 | 35.09 | 35.11 | 34.95 | 35.00 | 70,016 | -0.09(-0.26%) |
Aug 05, 2016 | 35.00 | 35.17 | 35.00 | 35.09 | 230,016 | +0.26(+0.74%) |
Aug 04, 2016 | 34.78 | 34.88 | 34.75 | 34.83 | 50,131 | -0.01(-0.03%) |
Aug 03, 2016 | 34.67 | 34.85 | 34.67 | 34.84 | 61,467 | +0.10(+0.28%) |
Aug 02, 2016 | 35.15 | 35.15 | 34.66 | 34.74 | 248,285 | -0.40(-1.15%) |
Aug 01, 2016 | 35.06 | 35.23 | 35.03 | 35.15 | 151,207 | +0.04(+0.12%) |
Jul 29, 2016 | 35.10 | 35.16 | 35.00 | 35.10 | 176,720 | -0.04(-0.13%) |
Jul 28, 2016 | 34.99 | 35.17 | 34.89 | 35.15 | 84,487 | +0.17(+0.49%) |
Jul 27, 2016 | 35.22 | 35.22 | 34.91 | 34.98 | 73,373 | -0.19(-0.54%) |
Jul 26, 2016 | 35.18 | 35.30 | 35.03 | 35.17 | 56,303 | -0.01(-0.03%) |
Jul 25, 2016 | 35.20 | 35.20 | 35.13 | 35.18 | 44,708 | -0.02(-0.05%) |
Jul 22, 2016 | 35.08 | 35.23 | 35.08 | 35.20 | 113,853 | +0.17(+0.50%) |
Jul 21, 2016 | 35.09 | 35.14 | 34.91 | 35.02 | 308,047 | -0.15(-0.43%) |
Jul 20, 2016 | 35.12 | 35.21 | 35.04 | 35.17 | 96,516 | +0.12(+0.34%) |
Jul 19, 2016 | 34.97 | 35.09 | 34.95 | 35.06 | 147,460 | -0.08(-0.22%) |
Jul 18, 2016 | 35.01 | 35.22 | 35.01 | 35.13 | 82,977 | +0.12(+0.36%) |
Jul 15, 2016 | 35.27 | 35.27 | 34.96 | 35.01 | 175,831 | -0.18(-0.50%) |
Jul 14, 2016 | 35.21 | 35.28 | 35.14 | 35.19 | 88,626 | +0.22(+0.62%) |
Jul 13, 2016 | 35.10 | 35.14 | 34.93 | 34.97 | 241,628 | -0.11(-0.31%) |
Jul 12, 2016 | 35.11 | 35.12 | 35.01 | 35.08 | 314,244 | +0.15(+0.42%) |
Jul 11, 2016 | 34.79 | 34.99 | 34.79 | 34.93 | 118,170 | +0.21(+0.60%) |
Jul 08, 2016 | 34.39 | 34.73 | 34.18 | 34.72 | 267,430 | +0.55(+1.60%) |
Jul 07, 2016 | 34.04 | 34.18 | 34.02 | 34.18 | 136,286 | +0.14(+0.40%) |
Jul 06, 2016 | 33.68 | 34.04 | 33.61 | 34.04 | 122,973 | +0.23(+0.67%) |
Jul 05, 2016 | 33.84 | 33.87 | 33.64 | 33.81 | 269,327 | -0.18(-0.54%) |
Jul 01, 2016 | 33.78 | 34.00 | 34.00 | 34.00 | 644,831 | +0.28(+0.82%) |
Jun 30, 2016 | 33.60 | 33.76 | 33.42 | 33.72 | 98,111 | +0.20(+0.60%) |
Jun 29, 2016 | 33.16 | 33.55 | 33.15 | 33.52 | 99,098 | +0.63(+1.91%) |
Jun 28, 2016 | 32.72 | 32.90 | 32.65 | 32.89 | 221,582 | +0.50(+1.55%) |
Jun 27, 2016 | 32.67 | 32.67 | 32.18 | 32.39 | 167,247 | -0.55(-1.67%) |
Jun 24, 2016 | 32.77 | 33.42 | 32.77 | 32.94 | 209,000 | -1.07(-3.16%) |
Jun 23, 2016 | 33.97 | 34.01 | 33.88 | 34.01 | 204,768 | +0.31(+0.91%) |
Jun 22, 2016 | 33.75 | 33.87 | 33.70 | 33.70 | 120,055 | -0.02(-0.05%) |
Jun 21, 2016 | 33.78 | 33.83 | 33.65 | 33.72 | 631,552 | -0.03(-0.09%) |
Jun 20, 2016 | 33.84 | 34.04 | 33.73 | 33.75 | 230,635 | +0.22(+0.66%) |
Jun 17, 2016 | 33.67 | 33.67 | 33.51 | 33.53 | 95,039 | -0.14(-0.42%) |
Jun 16, 2016 | 33.44 | 33.68 | 33.29 | 33.67 | 277,626 | +0.08(+0.24%) |
Jun 15, 2016 | 33.65 | 33.83 | 33.56 | 33.59 | 59,773 | +0.05(+0.14%) |
Jun 14, 2016 | 33.54 | 33.63 | 33.37 | 33.54 | 260,456 | -0.11(-0.33%) |
Jun 13, 2016 | 33.78 | 33.93 | 33.63 | 33.65 | 105,779 | -0.24(-0.70%) |
Jun 10, 2016 | 33.93 | 33.98 | 33.80 | 33.89 | 100,940 | -0.29(-0.84%) |
Jun 09, 2016 | 34.13 | 34.21 | 34.07 | 34.17 | 181,666 | -0.08(-0.22%) |
Jun 08, 2016 | 34.21 | 34.30 | 34.12 | 34.25 | 208,779 | +0.06(+0.18%) |
Jun 07, 2016 | 34.16 | 34.35 | 34.16 | 34.19 | 278,539 | +0.05(+0.14%) |
Jun 06, 2016 | 34.12 | 34.20 | 34.02 | 34.14 | 72,552 | +0.02(+0.06%) |
Jun 03, 2016 | 34.17 | 34.17 | 33.89 | 34.12 | 75,703 | -0.14(-0.41%) |
Jun 02, 2016 | 33.98 | 34.26 | 33.98 | 34.26 | 133,767 | +0.21(+0.62%) |
Jun 01, 2016 | 33.85 | 34.08 | 33.85 | 34.05 | 215,098 | +0.08(+0.23%) |
May 31, 2016 | 33.96 | 34.01 | 33.84 | 33.97 | 283,689 | +0.02(+0.06%) |
May 27, 2016 | 33.82 | 33.95 | 33.95 | 33.95 | 83,996 | +0.17(+0.49%) |
May 26, 2016 | 33.78 | 33.89 | 33.76 | 33.78 | 113,399 | +0.05(+0.16%) |
May 25, 2016 | 33.62 | 33.80 | 33.62 | 33.73 | 72,078 | +0.13(+0.40%) |
May 24, 2016 | 33.27 | 33.64 | 33.27 | 33.60 | 173,454 | +0.40(+1.19%) |
May 23, 2016 | 33.39 | 33.47 | 33.20 | 33.20 | 142,371 | -0.19(-0.56%) |
May 20, 2016 | 33.26 | 33.48 | 33.26 | 33.39 | 67,030 | +0.21(+0.62%) |
May 19, 2016 | 33.03 | 33.21 | 32.98 | 33.18 | 292,801 | +0.08(+0.24%) |
May 18, 2016 | 33.06 | 33.31 | 32.94 | 33.10 | 216,172 | -0.19(-0.58%) |
May 17, 2016 | 33.70 | 33.71 | 33.23 | 33.29 | 219,302 | -0.40(-1.20%) |
May 16, 2016 | 33.44 | 33.80 | 33.42 | 33.70 | 169,514 | +0.25(+0.74%) |
May 13, 2016 | 33.67 | 33.80 | 33.45 | 33.45 | 198,047 | -0.34(-1.01%) |
May 12, 2016 | 33.92 | 34.01 | 33.65 | 33.79 | 126,834 | -0.07(-0.21%) |
May 11, 2016 | 34.19 | 34.29 | 33.86 | 33.86 | 227,203 | -0.64(-1.86%) |
May 10, 2016 | 34.28 | 34.50 | 34.22 | 34.50 | 115,548 | +0.37(+1.09%) |
May 09, 2016 | 33.98 | 34.24 | 33.98 | 34.13 | 120,370 | +0.20(+0.59%) |
May 06, 2016 | 33.70 | 33.93 | 33.55 | 33.93 | 117,287 | +0.15(+0.46%) |
May 05, 2016 | 33.86 | 34.16 | 33.75 | 33.78 | 124,851 | -0.16(-0.47%) |
May 04, 2016 | 33.88 | 34.04 | 33.83 | 33.94 | 109,318 | -0.13(-0.39%) |
May 03, 2016 | 34.10 | 34.26 | 34.01 | 34.07 | 109,408 | -0.23(-0.68%) |
May 02, 2016 | 33.96 | 34.34 | 33.94 | 34.30 | 153,226 | +0.46(+1.36%) |
Apr 29, 2016 | 34.02 | 34.02 | 33.64 | 33.84 | 121,086 | +0.02(+0.06%) |
Apr 28, 2016 | 34.08 | 34.26 | 33.76 | 33.82 | 171,672 | -0.42(-1.23%) |
Apr 27, 2016 | 34.27 | 34.32 | 34.09 | 34.24 | 99,512 | +0.01(+0.04%) |
Apr 26, 2016 | 34.23 | 34.38 | 34.09 | 34.23 | 239,329 | +0.07(+0.21%) |
Apr 25, 2016 | 34.00 | 34.17 | 33.95 | 34.16 | 113,898 | +0.05(+0.16%) |
Apr 22, 2016 | 34.13 | 34.25 | 33.91 | 34.11 | 123,491 | -0.12(-0.36%) |
Apr 21, 2016 | 34.44 | 34.46 | 34.20 | 34.23 | 259,667 | -0.23(-0.67%) |
Apr 20, 2016 | 34.53 | 34.59 | 34.36 | 34.46 | 101,243 | -0.03(-0.09%) |
Apr 19, 2016 | 34.61 | 34.69 | 34.44 | 34.49 | 298,011 | -0.11(-0.33%) |
Apr 18, 2016 | 34.35 | 34.61 | 34.30 | 34.60 | 231,160 | +0.23(+0.66%) |
Apr 15, 2016 | 34.32 | 34.40 | 34.22 | 34.37 | 68,945 | +0.12(+0.34%) |
Apr 14, 2016 | 34.29 | 34.36 | 34.20 | 34.26 | 93,278 | -0.02(-0.05%) |
Apr 13, 2016 | 34.03 | 34.28 | 34.03 | 34.27 | 428,367 | +0.43(+1.28%) |
Apr 12, 2016 | 33.60 | 33.88 | 33.51 | 33.84 | 531,307 | +0.27(+0.79%) |
Apr 11, 2016 | 33.86 | 33.97 | 33.57 | 33.57 | 132,978 | -0.15(-0.46%) |
Apr 08, 2016 | 33.90 | 33.90 | 33.67 | 33.73 | 100,027 | +0.01(+0.04%) |
Apr 07, 2016 | 33.99 | 34.09 | 33.61 | 33.71 | 367,660 | -0.48(-1.41%) |
Apr 06, 2016 | 33.90 | 34.21 | 33.88 | 34.20 | 297,453 | +0.35(+1.05%) |
Apr 05, 2016 | 33.97 | 34.00 | 33.84 | 33.84 | 684,790 | -0.34(-1.00%) |
Apr 04, 2016 | 34.40 | 34.40 | 34.16 | 34.19 | 99,695 | -0.20(-0.59%) |