Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.33 | 39.36 | 39.13 | 39.18 | 814,837 | -0.09(-0.23%) |
Apr 27, 2017 | 39.15 | 39.28 | 39.14 | 39.27 | 583,282 | +0.14(+0.35%) |
Apr 26, 2017 | 39.14 | 39.24 | 39.07 | 39.13 | 647,319 | -0.03(-0.08%) |
Apr 25, 2017 | 39.02 | 39.17 | 38.96 | 39.16 | 605,904 | +0.25(+0.64%) |
Apr 24, 2017 | 38.96 | 38.97 | 38.86 | 38.91 | 372,968 | +0.23(+0.58%) |
Apr 21, 2017 | 38.74 | 38.74 | 38.64 | 38.69 | 430,596 | -0.02(-0.06%) |
Apr 20, 2017 | 38.66 | 38.75 | 38.49 | 38.71 | 537,123 | +0.17(+0.44%) |
Apr 19, 2017 | 38.58 | 38.72 | 38.50 | 38.54 | 905,286 | +0.04(+0.10%) |
Apr 18, 2017 | 38.44 | 38.54 | 38.38 | 38.50 | 898,354 | -0.03(-0.08%) |
Apr 17, 2017 | 38.43 | 38.55 | 38.37 | 38.53 | 455,927 | +0.22(+0.57%) |
Apr 13, 2017 | 38.53 | 38.57 | 38.32 | 38.32 | 618,095 | -0.14(-0.36%) |
Apr 12, 2017 | 38.64 | 38.67 | 38.45 | 38.45 | 2,026,865 | -0.18(-0.48%) |
Apr 11, 2017 | 38.80 | 38.80 | 38.42 | 38.64 | 1,030,830 | -0.10(-0.25%) |
Apr 10, 2017 | 38.64 | 38.80 | 38.62 | 38.74 | 737,564 | +0.16(+0.42%) |
Apr 07, 2017 | 38.49 | 38.60 | 38.39 | 38.58 | 366,718 | +0.07(+0.19%) |
Apr 06, 2017 | 38.29 | 38.54 | 38.28 | 38.50 | 529,607 | +0.14(+0.36%) |
Apr 05, 2017 | 38.62 | 38.76 | 38.35 | 38.37 | 1,791,779 | -0.14(-0.38%) |
Apr 04, 2017 | 38.52 | 38.54 | 38.47 | 38.51 | 505,617 | +0.01(+0.02%) |
Apr 03, 2017 | 38.51 | 38.61 | 38.37 | 38.50 | 1,425,799 | -0.02(-0.06%) |
Mar 31, 2017 | 38.48 | 38.58 | 38.44 | 38.52 | 1,071,700 | +0.02(+0.04%) |
Mar 30, 2017 | 38.44 | 38.53 | 38.44 | 38.51 | 506,174 | +0.08(+0.21%) |
Mar 29, 2017 | 38.26 | 38.43 | 38.24 | 38.43 | 2,411,454 | +0.13(+0.33%) |
Mar 28, 2017 | 38.16 | 38.35 | 38.06 | 38.30 | 1,055,664 | +0.18(+0.46%) |
Mar 27, 2017 | 37.95 | 38.17 | 37.86 | 38.12 | 921,119 | +0.06(+0.15%) |
Mar 24, 2017 | 37.98 | 38.19 | 37.98 | 38.07 | 395,466 | +0.13(+0.34%) |
Mar 23, 2017 | 37.90 | 38.07 | 37.90 | 37.94 | 382,201 | +0.02(+0.04%) |
Mar 22, 2017 | 37.80 | 37.94 | 37.76 | 37.92 | 841,411 | +0.12(+0.32%) |
Mar 21, 2017 | 38.24 | 38.28 | 37.77 | 37.80 | 539,391 | -0.38(-1.01%) |
Mar 20, 2017 | 38.16 | 38.25 | 38.07 | 38.19 | 345,986 | +0.01(+0.02%) |
Mar 17, 2017 | 38.24 | 38.26 | 38.16 | 38.18 | 975,824 | +0.00(+0.00%) |
Mar 16, 2017 | 38.14 | 38.26 | 38.08 | 38.18 | 651,297 | +0.06(+0.15%) |
Mar 15, 2017 | 37.90 | 38.14 | 37.88 | 38.12 | 750,963 | +0.20(+0.53%) |
Mar 14, 2017 | 38.02 | 38.02 | 37.76 | 37.92 | 345,512 | -0.09(-0.23%) |
Mar 13, 2017 | 37.92 | 38.04 | 37.92 | 38.01 | 354,316 | +0.10(+0.27%) |
Mar 10, 2017 | 37.92 | 37.96 | 37.79 | 37.91 | 1,375,059 | +0.12(+0.32%) |
Mar 09, 2017 | 37.90 | 37.94 | 37.67 | 37.79 | 720,791 | -0.13(-0.34%) |
Mar 08, 2017 | 38.04 | 38.10 | 37.86 | 37.92 | 438,237 | -0.07(-0.19%) |
Mar 07, 2017 | 37.99 | 38.12 | 37.95 | 37.99 | 381,286 | +0.01(+0.02%) |
Mar 06, 2017 | 38.04 | 38.04 | 37.89 | 37.98 | 810,372 | -0.14(-0.36%) |
Mar 03, 2017 | 38.07 | 38.21 | 38.03 | 38.12 | 853,681 | +0.02(+0.04%) |
Mar 02, 2017 | 38.28 | 38.28 | 38.07 | 38.10 | 763,328 | -0.16(-0.42%) |
Mar 01, 2017 | 38.46 | 38.48 | 38.23 | 38.26 | 1,194,021 | +0.06(+0.15%) |
Feb 28, 2017 | 38.35 | 38.35 | 38.15 | 38.20 | 1,004,590 | -0.12(-0.31%) |
Feb 27, 2017 | 38.21 | 38.36 | 38.15 | 38.32 | 576,030 | +0.12(+0.31%) |
Feb 24, 2017 | 38.13 | 38.22 | 38.08 | 38.20 | 627,412 | -0.01(-0.02%) |
Feb 23, 2017 | 38.53 | 38.53 | 38.15 | 38.21 | 662,689 | -0.24(-0.62%) |
Feb 22, 2017 | 38.43 | 38.53 | 38.37 | 38.45 | 639,113 | +0.02(+0.04%) |
Feb 21, 2017 | 38.24 | 38.47 | 38.23 | 38.43 | 659,581 | +0.27(+0.71%) |
Feb 17, 2017 | 38.16 | 38.16 | 38.16 | 0 | +0.06(+0.15%) | |
Feb 16, 2017 | 38.27 | 38.30 | 38.04 | 38.11 | 706,453 | -0.14(-0.38%) |
Feb 15, 2017 | 38.19 | 38.30 | 38.14 | 38.25 | 789,779 | +0.02(+0.04%) |
Feb 14, 2017 | 38.19 | 38.23 | 38.11 | 38.23 | 960,454 | +0.01(+0.02%) |
Feb 13, 2017 | 38.23 | 38.31 | 38.18 | 38.23 | 697,250 | +0.06(+0.15%) |
Feb 10, 2017 | 38.23 | 38.23 | 38.08 | 38.17 | 955,885 | +0.01(+0.02%) |
Feb 09, 2017 | 38.18 | 38.27 | 38.13 | 38.16 | 1,821,591 | -0.02(-0.06%) |
Feb 08, 2017 | 37.97 | 38.21 | 37.89 | 38.19 | 749,859 | +0.22(+0.59%) |
Feb 07, 2017 | 38.05 | 38.07 | 37.91 | 37.96 | 896,240 | -0.02(-0.04%) |
Feb 06, 2017 | 37.89 | 37.99 | 37.84 | 37.98 | 1,279,569 | +0.06(+0.17%) |
Feb 03, 2017 | 37.88 | 37.98 | 37.79 | 37.91 | 949,896 | +0.16(+0.42%) |
Feb 02, 2017 | 37.59 | 37.80 | 37.59 | 37.75 | 482,789 | +0.10(+0.25%) |
Feb 01, 2017 | 37.59 | 37.67 | 37.45 | 37.66 | 1,267,332 | +0.23(+0.62%) |
Jan 31, 2017 | 37.35 | 37.43 | 37.23 | 37.43 | 684,002 | +0.02(+0.04%) |
Jan 30, 2017 | 37.55 | 37.57 | 37.23 | 37.41 | 684,710 | -0.22(-0.59%) |
Jan 27, 2017 | 37.55 | 37.65 | 37.51 | 37.63 | 461,178 | +0.11(+0.30%) |
Jan 26, 2017 | 37.63 | 37.71 | 37.48 | 37.52 | 998,757 | -0.13(-0.34%) |
Jan 25, 2017 | 37.52 | 37.65 | 37.51 | 37.65 | 1,080,410 | +0.23(+0.62%) |
Jan 24, 2017 | 37.18 | 37.44 | 37.18 | 37.42 | 750,732 | +0.31(+0.84%) |
Jan 23, 2017 | 37.02 | 37.15 | 36.91 | 37.11 | 689,700 | +0.05(+0.13%) |
Jan 20, 2017 | 37.05 | 37.15 | 36.96 | 37.06 | 526,720 | +0.06(+0.17%) |
Jan 19, 2017 | 37.00 | 37.09 | 36.89 | 37.00 | 822,138 | -0.02(-0.04%) |
Jan 18, 2017 | 36.87 | 37.02 | 36.82 | 37.01 | 573,230 | +0.13(+0.35%) |
Jan 17, 2017 | 36.93 | 36.97 | 36.81 | 36.89 | 835,363 | -0.12(-0.32%) |
Jan 13, 2017 | 37.00 | 37.00 | 37.00 | 0 | +0.09(+0.24%) | |
Jan 12, 2017 | 37.05 | 37.05 | 36.74 | 36.92 | 1,110,872 | -0.14(-0.37%) |
Jan 11, 2017 | 36.93 | 37.06 | 36.88 | 37.05 | 1,867,564 | +0.10(+0.28%) |
Jan 10, 2017 | 36.89 | 37.10 | 36.89 | 36.95 | 964,175 | -0.04(-0.11%) |
Jan 09, 2017 | 36.85 | 37.08 | 36.82 | 36.99 | 1,195,260 | +0.14(+0.37%) |
Jan 06, 2017 | 36.72 | 36.91 | 36.70 | 36.85 | 1,220,285 | +0.11(+0.30%) |
Jan 05, 2017 | 36.65 | 36.80 | 36.61 | 36.74 | 1,672,762 | +0.05(+0.13%) |
Jan 04, 2017 | 36.32 | 36.71 | 36.32 | 36.69 | 2,370,591 | +0.36(+0.99%) |
Jan 03, 2017 | 36.49 | 36.95 | 36.22 | 36.34 | 5,833,910 | -0.05(-0.13%) |
Dec 30, 2016 | 36.38 | 36.38 | 36.38 | 0 | -0.18(-0.50%) | |
Dec 29, 2016 | 36.48 | 36.61 | 36.37 | 36.57 | 684,977 | +0.06(+0.17%) |
Dec 28, 2016 | 36.99 | 36.99 | 36.47 | 36.50 | 1,050,607 | -0.38(-1.04%) |
Dec 27, 2016 | 36.67 | 36.89 | 36.62 | 36.89 | 628,206 | +0.26(+0.71%) |
Dec 23, 2016 | 36.63 | 36.63 | 36.63 | 0 | +0.21(+0.56%) | |
Dec 22, 2016 | 36.53 | 36.58 | 36.42 | 36.42 | 857,261 | -0.09(-0.24%) |
Dec 21, 2016 | 36.52 | 36.61 | 36.47 | 36.51 | 672,820 | -0.04(-0.11%) |
Dec 20, 2016 | 36.45 | 36.60 | 36.45 | 36.55 | 1,259,312 | +0.15(+0.41%) |
Dec 19, 2016 | 36.23 | 36.44 | 36.18 | 36.40 | 655,910 | +0.19(+0.52%) |
Dec 16, 2016 | 36.26 | 36.32 | 36.14 | 36.21 | 796,734 | -0.06(-0.15%) |
Dec 15, 2016 | 36.22 | 36.37 | 36.18 | 36.26 | 812,316 | +0.04(+0.11%) |
Dec 14, 2016 | 36.26 | 36.43 | 36.18 | 36.22 | 747,830 | -0.06(-0.17%) |
Dec 13, 2016 | 36.03 | 36.38 | 36.03 | 36.29 | 861,101 | +0.24(+0.66%) |
Dec 12, 2016 | 36.24 | 36.24 | 35.99 | 36.05 | 880,483 | -0.20(-0.54%) |
Dec 09, 2016 | 36.38 | 36.43 | 36.17 | 36.25 | 1,264,963 | -0.03(-0.09%) |
Dec 08, 2016 | 36.19 | 36.35 | 36.11 | 36.28 | 846,963 | +0.13(+0.37%) |
Dec 07, 2016 | 35.92 | 36.18 | 35.81 | 36.15 | 1,132,928 | +0.24(+0.68%) |
Dec 06, 2016 | 35.76 | 35.90 | 35.69 | 35.90 | 922,178 | +0.16(+0.44%) |
Dec 05, 2016 | 35.65 | 35.89 | 35.55 | 35.74 | 7,164,466 | +0.28(+0.78%) |
Dec 02, 2016 | 35.44 | 35.59 | 35.31 | 35.47 | 1,400,581 | -0.10(-0.29%) |
Dec 01, 2016 | 36.11 | 36.21 | 35.50 | 35.57 | 1,703,845 | -0.37(-1.02%) |
Nov 30, 2016 | 36.13 | 36.17 | 35.88 | 35.93 | 1,024,364 | -0.06(-0.17%) |
Nov 29, 2016 | 36.03 | 36.11 | 35.89 | 36.00 | 632,246 | +0.06(+0.17%) |
Nov 28, 2016 | 35.91 | 36.03 | 35.88 | 35.93 | 912,893 | -0.12(-0.33%) |
Nov 25, 2016 | 35.86 | 36.05 | 35.71 | 36.05 | 228,022 | +0.17(+0.48%) |
Nov 23, 2016 | 35.88 | 35.88 | 35.88 | 0 | +0.06(+0.18%) | |
Nov 22, 2016 | 35.78 | 35.86 | 35.72 | 35.82 | 1,334,051 | +0.09(+0.24%) |
Nov 21, 2016 | 35.78 | 35.86 | 35.71 | 35.73 | 601,158 | +0.09(+0.24%) |
Nov 18, 2016 | 35.83 | 35.86 | 35.62 | 35.64 | 683,834 | -0.15(-0.42%) |
Nov 17, 2016 | 35.59 | 35.82 | 35.58 | 35.79 | 821,740 | +0.16(+0.46%) |
Nov 16, 2016 | 35.28 | 35.63 | 35.25 | 35.63 | 673,565 | +0.31(+0.87%) |
Nov 15, 2016 | 34.96 | 35.36 | 34.96 | 35.32 | 1,287,426 | +0.30(+0.85%) |
Nov 14, 2016 | 35.18 | 35.25 | 34.92 | 35.02 | 775,883 | -0.20(-0.58%) |
Nov 11, 2016 | 34.96 | 35.24 | 34.81 | 35.23 | 1,728,724 | +0.23(+0.65%) |
Nov 10, 2016 | 35.53 | 35.58 | 34.89 | 35.00 | 1,917,179 | -0.39(-1.11%) |
Nov 09, 2016 | 35.11 | 35.45 | 35.01 | 35.39 | 1,163,982 | +0.04(+0.11%) |
Nov 08, 2016 | 35.18 | 35.47 | 35.14 | 35.35 | 955,702 | +0.11(+0.31%) |
Nov 07, 2016 | 35.02 | 35.30 | 34.98 | 35.24 | 1,190,517 | +0.48(+1.38%) |
Nov 04, 2016 | 34.82 | 34.88 | 34.68 | 34.77 | 3,558,170 | +0.04(+0.11%) |
Nov 03, 2016 | 35.19 | 35.19 | 34.70 | 34.73 | 6,418,195 | -0.37(-1.05%) |
Nov 02, 2016 | 35.53 | 35.53 | 35.09 | 35.10 | 1,483,771 | -0.43(-1.21%) |
Nov 01, 2016 | 35.75 | 35.80 | 35.31 | 35.53 | 970,677 | -0.23(-0.65%) |
Oct 31, 2016 | 35.84 | 35.85 | 35.73 | 35.76 | 972,766 | +0.01(+0.02%) |
Oct 28, 2016 | 35.93 | 35.98 | 35.73 | 35.75 | 555,348 | -0.07(-0.20%) |
Oct 27, 2016 | 36.13 | 36.13 | 35.82 | 35.82 | 516,624 | -0.16(-0.44%) |
Oct 26, 2016 | 36.04 | 36.07 | 35.90 | 35.98 | 386,745 | -0.12(-0.33%) |
Oct 25, 2016 | 36.14 | 36.18 | 36.02 | 36.09 | 588,162 | -0.02(-0.07%) |
Oct 24, 2016 | 36.10 | 36.13 | 36.04 | 36.12 | 452,477 | +0.20(+0.57%) |
Oct 21, 2016 | 35.91 | 35.94 | 35.79 | 35.91 | 361,472 | -0.02(-0.04%) |
Oct 20, 2016 | 35.88 | 35.98 | 35.73 | 35.93 | 753,085 | +0.08(+0.22%) |
Oct 19, 2016 | 35.90 | 35.90 | 35.70 | 35.85 | 2,117,092 | +0.04(+0.11%) |
Oct 18, 2016 | 35.79 | 35.86 | 35.68 | 35.81 | 621,503 | +0.31(+0.86%) |
Oct 17, 2016 | 35.54 | 35.67 | 35.51 | 35.51 | 1,028,872 | -0.09(-0.24%) |
Oct 14, 2016 | 35.81 | 35.88 | 35.59 | 35.59 | 638,227 | -0.06(-0.18%) |
Oct 13, 2016 | 35.58 | 35.75 | 35.34 | 35.66 | 588,082 | -0.08(-0.22%) |
Oct 12, 2016 | 35.85 | 35.88 | 35.62 | 35.73 | 779,093 | -0.05(-0.13%) |
Oct 11, 2016 | 36.12 | 36.12 | 35.71 | 35.78 | 809,156 | -0.45(-1.25%) |
Oct 10, 2016 | 36.18 | 36.27 | 36.17 | 36.24 | 458,634 | +0.20(+0.54%) |
Oct 07, 2016 | 36.20 | 36.23 | 35.91 | 36.04 | 567,901 | -0.16(-0.43%) |
Oct 06, 2016 | 36.02 | 36.20 | 36.02 | 36.20 | 932,871 | +0.06(+0.17%) |
Oct 05, 2016 | 36.23 | 36.26 | 36.09 | 36.13 | 3,361,645 | +0.01(+0.02%) |
Oct 04, 2016 | 36.27 | 36.35 | 36.04 | 36.13 | 1,911,000 | -0.20(-0.56%) |
Oct 03, 2016 | 36.09 | 36.34 | 36.09 | 36.33 | 5,726,184 | +0.18(+0.49%) |
Sep 30, 2016 | 36.07 | 36.26 | 35.99 | 36.15 | 1,086,722 | +0.13(+0.37%) |
Sep 29, 2016 | 36.26 | 36.26 | 35.91 | 36.02 | 567,047 | -0.21(-0.58%) |
Sep 28, 2016 | 36.21 | 36.23 | 35.95 | 36.23 | 407,707 | +0.09(+0.24%) |
Sep 27, 2016 | 35.93 | 36.15 | 35.91 | 36.15 | 296,903 | +0.21(+0.59%) |
Sep 26, 2016 | 36.08 | 36.09 | 35.94 | 35.94 | 567,335 | -0.18(-0.50%) |
Sep 23, 2016 | 36.27 | 36.27 | 36.12 | 36.12 | 599,105 | -0.15(-0.41%) |
Sep 22, 2016 | 36.09 | 36.26 | 36.09 | 36.26 | 559,640 | +0.29(+0.80%) |
Sep 21, 2016 | 35.72 | 35.99 | 35.65 | 35.97 | 654,204 | +0.31(+0.87%) |
Sep 20, 2016 | 35.79 | 35.82 | 35.58 | 35.66 | 862,357 | +0.01(+0.02%) |
Sep 19, 2016 | 35.74 | 35.87 | 35.56 | 35.65 | 282,677 | +0.09(+0.26%) |
Sep 16, 2016 | 35.55 | 35.66 | 35.49 | 35.56 | 2,024,768 | -0.12(-0.35%) |
Sep 15, 2016 | 35.29 | 35.71 | 35.29 | 35.69 | 502,381 | +0.34(+0.95%) |
Sep 14, 2016 | 35.30 | 35.50 | 35.27 | 35.35 | 523,842 | +0.09(+0.27%) |
Sep 13, 2016 | 35.48 | 35.50 | 35.15 | 35.26 | 670,566 | -0.38(-1.07%) |
Sep 12, 2016 | 35.21 | 35.69 | 35.14 | 35.64 | 568,936 | +0.34(+0.95%) |
Sep 09, 2016 | 35.85 | 35.85 | 35.27 | 35.30 | 824,236 | -0.67(-1.86%) |
Sep 08, 2016 | 35.99 | 36.06 | 35.90 | 35.97 | 794,485 | -0.03(-0.09%) |
Sep 07, 2016 | 35.97 | 36.07 | 35.93 | 36.01 | 541,596 | +0.05(+0.15%) |
Sep 06, 2016 | 35.88 | 36.06 | 35.88 | 35.95 | 3,030,632 | +0.05(+0.13%) |
Sep 02, 2016 | 35.80 | 35.90 | 35.90 | 35.90 | 677,307 | +0.12(+0.35%) |
Sep 01, 2016 | 35.74 | 35.80 | 35.63 | 35.78 | 907,297 | +0.05(+0.15%) |
Aug 31, 2016 | 35.79 | 35.79 | 35.60 | 35.73 | 807,658 | -0.09(-0.24%) |
Aug 30, 2016 | 35.90 | 35.93 | 35.74 | 35.81 | 590,001 | -0.06(-0.17%) |
Aug 29, 2016 | 35.83 | 35.90 | 35.78 | 35.87 | 665,776 | +0.05(+0.15%) |
Aug 26, 2016 | 35.81 | 35.98 | 35.71 | 35.82 | 1,760,224 | +0.05(+0.13%) |
Aug 25, 2016 | 35.85 | 35.89 | 35.75 | 35.77 | 1,144,705 | -0.13(-0.37%) |
Aug 24, 2016 | 35.98 | 36.06 | 35.85 | 35.90 | 2,864,312 | -0.08(-0.22%) |
Aug 23, 2016 | 36.02 | 36.06 | 35.97 | 35.98 | 439,444 | +0.12(+0.35%) |
Aug 22, 2016 | 35.76 | 35.91 | 35.76 | 35.86 | 377,614 | -0.01(-0.02%) |
Aug 19, 2016 | 35.96 | 35.96 | 35.76 | 35.86 | 449,881 | -0.09(-0.26%) |
Aug 18, 2016 | 35.84 | 35.96 | 35.82 | 35.96 | 702,882 | +0.11(+0.30%) |
Aug 17, 2016 | 35.90 | 35.98 | 35.68 | 35.85 | 295,542 | -0.05(-0.15%) |
Aug 16, 2016 | 36.05 | 36.06 | 35.86 | 35.90 | 545,258 | -0.14(-0.39%) |
Aug 15, 2016 | 36.03 | 36.12 | 35.97 | 36.04 | 539,954 | +0.06(+0.17%) |
Aug 12, 2016 | 35.68 | 35.98 | 35.68 | 35.98 | 1,047,627 | +0.28(+0.78%) |
Aug 11, 2016 | 35.66 | 35.75 | 35.59 | 35.70 | 414,564 | +0.23(+0.63%) |
Aug 10, 2016 | 35.64 | 35.64 | 35.41 | 35.48 | 539,666 | -0.09(-0.24%) |
Aug 09, 2016 | 35.50 | 35.62 | 35.42 | 35.56 | 544,825 | +0.15(+0.42%) |
Aug 08, 2016 | 35.50 | 35.50 | 35.35 | 35.41 | 655,172 | -0.02(-0.07%) |
Aug 05, 2016 | 35.41 | 35.47 | 35.34 | 35.44 | 376,658 | +0.13(+0.37%) |
Aug 04, 2016 | 35.21 | 35.31 | 35.13 | 35.31 | 604,119 | +0.12(+0.33%) |
Aug 03, 2016 | 35.06 | 35.22 | 35.00 | 35.19 | 12,927,134 | +0.18(+0.51%) |
Aug 02, 2016 | 35.29 | 35.29 | 34.88 | 35.01 | 1,376,109 | -0.30(-0.86%) |
Aug 01, 2016 | 35.36 | 35.41 | 35.17 | 35.31 | 887,401 | -0.03(-0.09%) |
Jul 29, 2016 | 35.24 | 35.34 | 35.16 | 35.34 | 1,342,889 | +0.02(+0.07%) |
Jul 28, 2016 | 35.30 | 35.37 | 35.24 | 35.32 | 657,675 | +0.05(+0.15%) |
Jul 27, 2016 | 35.31 | 35.36 | 35.15 | 35.27 | 398,788 | -0.06(-0.18%) |
Jul 26, 2016 | 35.24 | 35.33 | 35.18 | 35.33 | 346,497 | +0.09(+0.26%) |
Jul 25, 2016 | 35.17 | 35.27 | 35.14 | 35.24 | 399,932 | -0.03(-0.09%) |
Jul 22, 2016 | 35.04 | 35.28 | 35.01 | 35.27 | 327,188 | +0.20(+0.57%) |
Jul 21, 2016 | 35.16 | 35.17 | 35.03 | 35.07 | 1,518,562 | -0.04(-0.11%) |
Jul 20, 2016 | 34.90 | 35.14 | 34.84 | 35.10 | 864,973 | +0.26(+0.73%) |
Jul 19, 2016 | 34.82 | 34.94 | 34.82 | 34.85 | 340,636 | -0.09(-0.27%) |
Jul 18, 2016 | 34.86 | 34.97 | 34.82 | 34.94 | 1,073,105 | +0.09(+0.24%) |
Jul 15, 2016 | 34.99 | 34.99 | 34.83 | 34.86 | 1,141,962 | -0.08(-0.22%) |
Jul 14, 2016 | 34.93 | 34.98 | 34.86 | 34.93 | 1,006,295 | +0.15(+0.45%) |
Jul 13, 2016 | 34.88 | 34.88 | 34.73 | 34.78 | 279,003 | +0.01(+0.02%) |
Jul 12, 2016 | 34.68 | 34.81 | 34.61 | 34.77 | 285,422 | +0.21(+0.60%) |
Jul 11, 2016 | 34.38 | 34.63 | 34.38 | 34.56 | 652,862 | +0.21(+0.61%) |
Jul 08, 2016 | 34.11 | 34.38 | 34.01 | 34.35 | 450,563 | +0.35(+1.02%) |
Jul 07, 2016 | 34.00 | 34.07 | 33.90 | 34.01 | 361,397 | +0.07(+0.21%) |
Jul 06, 2016 | 33.80 | 33.94 | 33.68 | 33.94 | 1,251,587 | +0.10(+0.30%) |
Jul 05, 2016 | 33.77 | 33.87 | 33.66 | 33.83 | 684,302 | +0.00(+0.00%) |
Jul 01, 2016 | 33.79 | 33.83 | 33.83 | 33.83 | 1,034,437 | +0.00(+0.01%) |
Jun 30, 2016 | 33.56 | 33.84 | 33.53 | 33.83 | 578,318 | +0.24(+0.71%) |
Jun 29, 2016 | 33.28 | 33.60 | 33.19 | 33.59 | 1,085,263 | +0.39(+1.16%) |
Jun 28, 2016 | 32.94 | 33.25 | 32.86 | 33.21 | 732,063 | +0.46(+1.41%) |
Jun 27, 2016 | 32.94 | 33.18 | 32.64 | 32.74 | 811,433 | -0.44(-1.33%) |
Jun 24, 2016 | 33.19 | 33.63 | 33.15 | 33.18 | 1,525,464 | -0.83(-2.45%) |
Jun 23, 2016 | 33.96 | 34.03 | 33.77 | 34.02 | 1,198,331 | +0.32(+0.94%) |
Jun 22, 2016 | 33.88 | 33.90 | 33.67 | 33.70 | 881,683 | -0.18(-0.52%) |
Jun 21, 2016 | 33.88 | 33.91 | 33.78 | 33.88 | 1,410,493 | +0.03(+0.09%) |
Jun 20, 2016 | 33.86 | 33.94 | 33.76 | 33.85 | 644,909 | +0.26(+0.78%) |
Jun 17, 2016 | 33.72 | 33.72 | 33.56 | 33.59 | 307,924 | -0.10(-0.30%) |
Jun 16, 2016 | 33.57 | 33.71 | 33.44 | 33.69 | 339,247 | +0.06(+0.18%) |
Jun 15, 2016 | 33.66 | 33.76 | 33.61 | 33.62 | 377,023 | -0.05(-0.16%) |
Jun 14, 2016 | 33.62 | 33.74 | 33.54 | 33.68 | 221,392 | +0.05(+0.14%) |
Jun 13, 2016 | 33.76 | 33.89 | 33.62 | 33.63 | 450,250 | -0.12(-0.37%) |
Jun 10, 2016 | 33.92 | 33.94 | 33.69 | 33.76 | 394,113 | -0.32(-0.93%) |
Jun 09, 2016 | 33.99 | 34.08 | 33.98 | 34.07 | 213,668 | -0.02(-0.05%) |
Jun 08, 2016 | 34.03 | 34.11 | 34.03 | 34.09 | 566,672 | +0.05(+0.16%) |
Jun 07, 2016 | 33.92 | 34.07 | 33.87 | 34.03 | 544,082 | +0.12(+0.36%) |
Jun 06, 2016 | 33.84 | 33.92 | 33.72 | 33.91 | 1,031,438 | +0.19(+0.55%) |
Jun 03, 2016 | 33.82 | 33.83 | 33.64 | 33.72 | 2,733,778 | -0.05(-0.16%) |
Jun 02, 2016 | 33.71 | 33.81 | 33.65 | 33.78 | 361,201 | +0.02(+0.05%) |
Jun 01, 2016 | 33.66 | 33.76 | 33.59 | 33.76 | 994,611 | +0.11(+0.33%) |
May 31, 2016 | 33.68 | 33.72 | 33.54 | 33.65 | 479,217 | +0.11(+0.32%) |
May 27, 2016 | 33.64 | 33.54 | 33.54 | 33.54 | 2,195,825 | -0.01(-0.02%) |
May 26, 2016 | 33.61 | 33.67 | 33.53 | 33.55 | 750,251 | -0.05(-0.16%) |
May 25, 2016 | 33.54 | 33.62 | 33.41 | 33.60 | 320,929 | +0.12(+0.37%) |
May 24, 2016 | 33.23 | 33.57 | 33.17 | 33.48 | 3,269,258 | +0.29(+0.88%) |
May 23, 2016 | 33.16 | 33.27 | 33.12 | 33.19 | 463,467 | -0.02(-0.05%) |
May 20, 2016 | 33.15 | 33.25 | 32.99 | 33.20 | 221,565 | +0.15(+0.47%) |
May 19, 2016 | 33.08 | 33.16 | 32.84 | 33.05 | 405,786 | -0.07(-0.21%) |
May 18, 2016 | 33.07 | 33.27 | 32.97 | 33.12 | 310,464 | +0.05(+0.14%) |
May 17, 2016 | 33.18 | 33.30 | 33.04 | 33.07 | 346,536 | -0.17(-0.51%) |
May 16, 2016 | 33.19 | 33.32 | 33.10 | 33.24 | 395,503 | +0.25(+0.77%) |
May 13, 2016 | 33.10 | 33.13 | 32.96 | 32.99 | 1,013,831 | -0.05(-0.14%) |
May 12, 2016 | 33.29 | 33.29 | 32.90 | 33.03 | 439,113 | -0.03(-0.09%) |
May 11, 2016 | 33.12 | 33.27 | 33.05 | 33.07 | 408,836 | -0.21(-0.62%) |
May 10, 2016 | 32.98 | 33.27 | 32.94 | 33.27 | 391,173 | +0.32(+0.98%) |
May 09, 2016 | 32.93 | 33.02 | 32.90 | 32.95 | 309,979 | +0.02(+0.05%) |
May 06, 2016 | 32.87 | 32.96 | 32.77 | 32.93 | 500,700 | +0.04(+0.12%) |
May 05, 2016 | 33.05 | 33.10 | 32.88 | 32.90 | 1,012,017 | -0.05(-0.16%) |
May 04, 2016 | 33.09 | 33.10 | 32.91 | 32.95 | 2,594,476 | -0.24(-0.72%) |
May 03, 2016 | 33.30 | 33.34 | 33.11 | 33.19 | 609,589 | -0.28(-0.85%) |