Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.41 | 34.41 | 33.92 | 34.01 | 1,085,608 | -0.18(-0.54%) |
Apr 27, 2017 | 34.12 | 34.47 | 34.02 | 34.19 | 698,304 | +0.11(+0.34%) |
Apr 26, 2017 | 33.94 | 34.32 | 33.83 | 34.08 | 518,723 | +0.27(+0.79%) |
Apr 25, 2017 | 33.48 | 34.01 | 33.35 | 33.81 | 965,565 | +0.37(+1.10%) |
Apr 24, 2017 | 33.46 | 33.55 | 33.26 | 33.44 | 900,072 | +0.18(+0.53%) |
Apr 21, 2017 | 33.77 | 33.85 | 33.17 | 33.27 | 1,098,257 | -0.57(-1.69%) |
Apr 20, 2017 | 33.53 | 33.94 | 33.35 | 33.84 | 731,571 | +0.34(+1.03%) |
Apr 19, 2017 | 33.54 | 33.75 | 33.40 | 33.49 | 635,968 | +0.09(+0.27%) |
Apr 18, 2017 | 33.34 | 33.42 | 32.95 | 33.40 | 535,795 | -0.14(-0.41%) |
Apr 17, 2017 | 33.39 | 33.60 | 33.29 | 33.54 | 909,088 | +0.25(+0.76%) |
Apr 13, 2017 | 33.50 | 33.50 | 33.25 | 33.29 | 711,437 | -0.27(-0.80%) |
Apr 12, 2017 | 33.75 | 33.78 | 33.35 | 33.56 | 1,055,084 | -0.31(-0.90%) |
Apr 11, 2017 | 33.84 | 34.02 | 33.73 | 33.86 | 1,024,022 | +0.09(+0.27%) |
Apr 10, 2017 | 33.72 | 33.94 | 33.60 | 33.77 | 873,270 | -0.05(-0.16%) |
Apr 07, 2017 | 33.89 | 34.14 | 33.74 | 33.82 | 588,497 | -0.13(-0.38%) |
Apr 06, 2017 | 33.66 | 33.99 | 33.51 | 33.95 | 1,085,200 | +0.35(+1.04%) |
Apr 05, 2017 | 34.16 | 34.32 | 33.57 | 33.60 | 1,540,412 | -0.56(-1.65%) |
Apr 04, 2017 | 34.26 | 34.34 | 34.03 | 34.16 | 702,103 | -0.15(-0.44%) |
Apr 03, 2017 | 34.39 | 34.74 | 34.20 | 34.32 | 1,041,825 | -0.05(-0.15%) |
Mar 31, 2017 | 34.25 | 34.63 | 34.25 | 34.37 | 914,247 | -0.03(-0.09%) |
Mar 30, 2017 | 34.25 | 34.52 | 34.25 | 34.40 | 552,955 | +0.14(+0.42%) |
Mar 29, 2017 | 34.12 | 34.27 | 34.03 | 34.26 | 786,783 | +0.05(+0.13%) |
Mar 28, 2017 | 33.97 | 34.32 | 33.88 | 34.21 | 856,206 | +0.24(+0.72%) |
Mar 27, 2017 | 33.66 | 34.00 | 33.66 | 33.97 | 916,876 | +0.17(+0.49%) |
Mar 24, 2017 | 33.64 | 34.01 | 33.64 | 33.80 | 693,548 | +0.21(+0.61%) |
Mar 23, 2017 | 33.66 | 33.94 | 33.53 | 33.59 | 944,662 | -0.09(-0.27%) |
Mar 22, 2017 | 34.09 | 34.09 | 33.38 | 33.69 | 2,060,762 | -0.35(-1.03%) |
Mar 21, 2017 | 34.70 | 34.89 | 33.92 | 34.04 | 994,162 | -0.57(-1.65%) |
Mar 20, 2017 | 34.58 | 34.76 | 34.43 | 34.61 | 639,927 | +0.05(+0.13%) |
Mar 17, 2017 | 34.61 | 34.78 | 34.48 | 34.56 | 1,486,912 | -0.05(-0.13%) |
Mar 16, 2017 | 34.89 | 34.99 | 34.52 | 34.61 | 924,219 | -0.20(-0.57%) |
Mar 15, 2017 | 34.38 | 35.05 | 34.38 | 34.80 | 1,169,147 | +0.47(+1.37%) |
Mar 14, 2017 | 34.32 | 34.43 | 33.89 | 34.33 | 821,589 | -0.05(-0.15%) |
Mar 13, 2017 | 33.91 | 34.45 | 33.81 | 34.39 | 1,263,285 | +0.52(+1.53%) |
Mar 10, 2017 | 33.88 | 34.17 | 33.72 | 33.87 | 732,986 | +0.12(+0.36%) |
Mar 09, 2017 | 33.80 | 33.88 | 33.58 | 33.75 | 1,011,084 | +0.03(+0.09%) |
Mar 08, 2017 | 33.63 | 34.16 | 33.53 | 33.72 | 1,261,824 | +0.17(+0.50%) |
Mar 07, 2017 | 33.31 | 33.60 | 33.13 | 33.55 | 1,236,441 | +0.25(+0.75%) |
Mar 06, 2017 | 34.08 | 34.08 | 33.22 | 33.30 | 2,845,036 | -0.90(-2.62%) |
Mar 03, 2017 | 34.56 | 34.61 | 34.07 | 34.20 | 2,047,423 | -0.51(-1.47%) |
Mar 02, 2017 | 34.73 | 34.84 | 34.54 | 34.70 | 1,172,439 | -0.17(-0.48%) |
Mar 01, 2017 | 34.67 | 34.97 | 34.50 | 34.87 | 1,210,588 | +0.33(+0.97%) |
Feb 28, 2017 | 34.33 | 34.68 | 34.33 | 34.54 | 1,677,120 | +0.10(+0.29%) |
Feb 27, 2017 | 34.39 | 34.70 | 34.30 | 34.44 | 1,094,509 | +0.08(+0.22%) |
Feb 24, 2017 | 33.81 | 34.38 | 33.65 | 34.36 | 1,170,277 | +0.47(+1.39%) |
Feb 23, 2017 | 33.99 | 34.39 | 32.80 | 33.89 | 3,621,401 | +0.00(+0.00%) |
Feb 22, 2017 | 34.02 | 34.36 | 33.79 | 33.89 | 2,111,582 | -0.16(-0.47%) |
Feb 21, 2017 | 33.49 | 34.14 | 33.44 | 34.05 | 1,870,745 | +0.55(+1.66%) |
Feb 17, 2017 | 33.50 | 33.50 | 33.50 | 0 | +0.22(+0.66%) | |
Feb 16, 2017 | 33.06 | 33.33 | 32.98 | 33.28 | 1,057,672 | +0.22(+0.67%) |
Feb 15, 2017 | 32.87 | 33.11 | 32.43 | 33.06 | 1,787,582 | +0.01(+0.02%) |
Feb 14, 2017 | 32.74 | 33.13 | 32.63 | 33.05 | 1,200,831 | +0.26(+0.79%) |
Feb 13, 2017 | 32.68 | 32.82 | 32.52 | 32.79 | 584,113 | +0.24(+0.75%) |
Feb 10, 2017 | 32.44 | 32.73 | 32.37 | 32.55 | 752,360 | +0.08(+0.26%) |
Feb 09, 2017 | 32.11 | 32.61 | 32.03 | 32.46 | 898,951 | +0.42(+1.30%) |
Feb 08, 2017 | 31.92 | 32.12 | 31.86 | 32.04 | 797,735 | +0.05(+0.14%) |
Feb 07, 2017 | 31.99 | 32.29 | 31.89 | 32.00 | 1,056,461 | +0.00(+0.00%) |
Feb 06, 2017 | 32.08 | 32.12 | 31.87 | 32.00 | 1,144,783 | -0.02(-0.05%) |
Feb 03, 2017 | 31.99 | 32.14 | 31.60 | 32.01 | 1,541,893 | +0.21(+0.67%) |
Feb 02, 2017 | 31.71 | 31.94 | 31.59 | 31.80 | 808,463 | -0.05(-0.17%) |
Feb 01, 2017 | 31.77 | 32.01 | 31.52 | 31.85 | 1,158,641 | +0.24(+0.75%) |
Jan 31, 2017 | 31.31 | 31.63 | 31.13 | 31.62 | 1,718,806 | +0.46(+1.49%) |
Jan 30, 2017 | 31.32 | 31.46 | 30.91 | 31.16 | 1,655,915 | -0.38(-1.20%) |
Jan 27, 2017 | 31.63 | 31.78 | 31.44 | 31.54 | 1,491,374 | -0.21(-0.65%) |
Jan 26, 2017 | 31.74 | 31.92 | 31.56 | 31.74 | 1,011,602 | +0.00(+0.00%) |
Jan 25, 2017 | 31.48 | 31.82 | 31.32 | 31.74 | 2,604,302 | +0.46(+1.46%) |
Jan 24, 2017 | 31.26 | 31.41 | 30.97 | 31.28 | 1,811,387 | +0.02(+0.05%) |
Jan 23, 2017 | 31.41 | 31.49 | 31.04 | 31.27 | 1,360,195 | +0.24(+0.76%) |
Jan 20, 2017 | 30.95 | 31.10 | 30.81 | 31.03 | 1,276,654 | +0.11(+0.37%) |
Jan 19, 2017 | 31.35 | 31.35 | 30.70 | 30.92 | 1,522,906 | -0.40(-1.26%) |
Jan 18, 2017 | 31.31 | 31.62 | 30.97 | 31.32 | 1,156,662 | +0.14(+0.44%) |
Jan 17, 2017 | 31.31 | 31.58 | 30.85 | 31.18 | 1,211,366 | -0.19(-0.61%) |
Jan 13, 2017 | 31.37 | 31.37 | 31.37 | 0 | +0.74(+2.41%) | |
Jan 12, 2017 | 30.71 | 30.71 | 30.33 | 30.63 | 1,828,597 | -0.12(-0.40%) |
Jan 11, 2017 | 31.42 | 31.76 | 30.47 | 30.75 | 3,239,603 | -0.82(-2.60%) |
Jan 10, 2017 | 32.11 | 32.22 | 31.47 | 31.57 | 2,925,297 | -0.57(-1.76%) |
Jan 09, 2017 | 32.06 | 32.36 | 31.97 | 32.14 | 1,191,407 | +0.08(+0.26%) |
Jan 06, 2017 | 32.12 | 32.20 | 31.79 | 32.06 | 1,141,900 | +0.01(+0.02%) |
Jan 05, 2017 | 32.43 | 32.43 | 31.91 | 32.05 | 1,232,217 | -0.40(-1.23%) |
Jan 04, 2017 | 32.18 | 32.57 | 32.15 | 32.45 | 1,551,483 | +0.30(+0.94%) |
Jan 03, 2017 | 31.51 | 32.27 | 31.36 | 32.15 | 2,372,409 | +1.15(+3.70%) |
Dec 30, 2016 | 31.00 | 31.00 | 31.00 | 0 | -0.08(-0.27%) | |
Dec 29, 2016 | 30.89 | 31.31 | 30.83 | 31.08 | 1,770,662 | +0.16(+0.51%) |
Dec 28, 2016 | 31.03 | 31.20 | 30.89 | 30.92 | 1,022,969 | +0.01(+0.02%) |
Dec 27, 2016 | 30.81 | 31.11 | 30.81 | 30.92 | 1,491,555 | +0.05(+0.17%) |
Dec 23, 2016 | 30.86 | 30.86 | 30.86 | 0 | +0.02(+0.05%) | |
Dec 22, 2016 | 30.59 | 30.96 | 30.59 | 30.85 | 1,240,673 | +0.17(+0.57%) |
Dec 21, 2016 | 30.51 | 30.70 | 30.45 | 30.67 | 1,498,304 | +0.24(+0.79%) |
Dec 20, 2016 | 30.53 | 30.68 | 30.38 | 30.43 | 1,352,915 | -0.02(-0.05%) |
Dec 19, 2016 | 30.92 | 31.17 | 30.36 | 30.45 | 1,350,906 | -0.49(-1.59%) |
Dec 16, 2016 | 30.55 | 30.98 | 30.45 | 30.94 | 7,120,146 | +0.42(+1.39%) |
Dec 15, 2016 | 30.43 | 30.66 | 30.18 | 30.52 | 1,192,798 | +0.19(+0.62%) |
Dec 14, 2016 | 30.74 | 30.83 | 30.15 | 30.33 | 2,265,481 | -0.48(-1.55%) |
Dec 13, 2016 | 30.72 | 30.87 | 30.60 | 30.80 | 1,345,666 | +0.14(+0.47%) |
Dec 12, 2016 | 30.52 | 31.15 | 30.39 | 30.66 | 1,895,229 | +0.14(+0.45%) |
Dec 09, 2016 | 30.21 | 30.54 | 30.12 | 30.52 | 2,615,634 | +0.43(+1.43%) |
Dec 08, 2016 | 30.15 | 30.24 | 30.05 | 30.09 | 2,632,127 | -0.08(-0.25%) |
Dec 07, 2016 | 30.49 | 30.49 | 30.09 | 30.17 | 2,360,069 | -0.33(-1.09%) |
Dec 06, 2016 | 30.07 | 30.53 | 30.04 | 30.50 | 3,405,654 | +0.57(+1.92%) |
Dec 05, 2016 | 29.83 | 29.96 | 29.62 | 29.93 | 2,053,261 | +0.31(+1.05%) |
Dec 02, 2016 | 29.50 | 29.79 | 29.41 | 29.62 | 2,260,875 | +0.12(+0.41%) |
Dec 01, 2016 | 29.25 | 29.61 | 29.23 | 29.50 | 2,884,875 | +0.23(+0.77%) |
Nov 30, 2016 | 29.12 | 29.67 | 29.10 | 29.27 | 5,888,294 | -0.10(-0.33%) |
Nov 29, 2016 | 29.23 | 29.41 | 29.18 | 29.37 | 3,191,613 | +0.05(+0.18%) |
Nov 28, 2016 | 29.37 | 29.50 | 28.89 | 29.31 | 3,621,074 | -0.19(-0.64%) |
Nov 25, 2016 | 29.65 | 29.71 | 29.09 | 29.50 | 2,550,533 | -0.16(-0.53%) |
Nov 23, 2016 | 29.66 | 29.66 | 29.66 | 0 | -0.23(-0.76%) | |
Nov 22, 2016 | 29.62 | 30.61 | 27.55 | 29.89 | 19,436,226 | -6.01(-16.73%) |
Nov 21, 2016 | 35.15 | 37.22 | 35.11 | 35.90 | 5,674,091 | +0.77(+2.19%) |
Nov 18, 2016 | 36.08 | 36.20 | 34.93 | 35.12 | 3,110,314 | -1.31(-3.61%) |
Nov 17, 2016 | 36.47 | 36.78 | 36.37 | 36.44 | 1,086,406 | -0.10(-0.27%) |
Nov 16, 2016 | 36.30 | 36.76 | 36.20 | 36.54 | 1,243,784 | +0.22(+0.60%) |
Nov 15, 2016 | 36.27 | 36.44 | 35.99 | 36.32 | 1,310,709 | +0.14(+0.40%) |
Nov 14, 2016 | 36.09 | 36.26 | 35.68 | 36.17 | 1,109,940 | +0.17(+0.46%) |
Nov 11, 2016 | 35.76 | 36.17 | 35.43 | 36.01 | 1,089,877 | +0.14(+0.38%) |
Nov 10, 2016 | 35.87 | 36.20 | 35.47 | 35.87 | 1,998,828 | +0.36(+1.00%) |
Nov 09, 2016 | 35.43 | 35.62 | 34.75 | 35.52 | 1,157,378 | +0.26(+0.73%) |
Nov 08, 2016 | 35.19 | 35.38 | 34.88 | 35.26 | 1,088,690 | +0.00(+0.00%) |
Nov 07, 2016 | 35.10 | 35.36 | 34.92 | 35.26 | 1,052,531 | +0.69(+2.00%) |
Nov 04, 2016 | 34.29 | 34.81 | 34.20 | 34.57 | 1,336,381 | +0.28(+0.83%) |
Nov 03, 2016 | 34.39 | 34.88 | 34.21 | 34.29 | 2,434,577 | +0.03(+0.09%) |
Nov 02, 2016 | 33.25 | 34.62 | 33.06 | 34.26 | 2,784,166 | +1.06(+3.19%) |
Nov 01, 2016 | 32.49 | 33.98 | 32.30 | 33.20 | 3,935,112 | +0.93(+2.88%) |
Oct 31, 2016 | 32.16 | 32.50 | 31.82 | 32.27 | 1,387,974 | -0.04(-0.12%) |
Oct 28, 2016 | 32.06 | 32.53 | 31.79 | 32.31 | 1,444,936 | +0.10(+0.30%) |
Oct 27, 2016 | 32.53 | 32.62 | 32.02 | 32.21 | 1,686,916 | -0.26(-0.79%) |
Oct 26, 2016 | 33.51 | 33.63 | 32.37 | 32.47 | 1,830,624 | -1.11(-3.31%) |
Oct 25, 2016 | 33.08 | 33.61 | 32.78 | 33.58 | 1,904,846 | +0.48(+1.46%) |
Oct 24, 2016 | 33.33 | 33.52 | 33.06 | 33.09 | 788,283 | -0.08(-0.25%) |
Oct 21, 2016 | 33.10 | 33.33 | 32.80 | 33.18 | 969,345 | -0.11(-0.32%) |
Oct 20, 2016 | 33.40 | 33.49 | 33.07 | 33.28 | 1,347,348 | -0.26(-0.77%) |
Oct 19, 2016 | 33.74 | 33.84 | 33.51 | 33.54 | 759,732 | -0.14(-0.43%) |
Oct 18, 2016 | 33.67 | 33.88 | 33.36 | 33.68 | 804,957 | +0.37(+1.11%) |
Oct 17, 2016 | 33.55 | 33.64 | 33.30 | 33.31 | 720,408 | -0.24(-0.72%) |
Oct 14, 2016 | 34.32 | 34.32 | 33.55 | 33.55 | 1,243,449 | -0.67(-1.96%) |
Oct 13, 2016 | 34.20 | 34.36 | 34.08 | 34.23 | 1,516,244 | -0.15(-0.44%) |
Oct 12, 2016 | 34.32 | 34.42 | 34.01 | 34.38 | 1,114,566 | +0.18(+0.53%) |
Oct 11, 2016 | 34.32 | 34.84 | 33.94 | 34.20 | 1,176,825 | -0.32(-0.91%) |
Oct 10, 2016 | 34.26 | 34.69 | 33.97 | 34.51 | 676,729 | +0.44(+1.28%) |
Oct 07, 2016 | 34.20 | 34.26 | 33.86 | 34.08 | 1,113,453 | -0.02(-0.04%) |
Oct 06, 2016 | 33.72 | 34.10 | 33.52 | 34.09 | 978,706 | +0.19(+0.55%) |
Oct 05, 2016 | 33.62 | 34.08 | 33.49 | 33.90 | 1,538,127 | +0.28(+0.83%) |
Oct 04, 2016 | 34.01 | 34.24 | 33.35 | 33.62 | 1,199,279 | -0.44(-1.28%) |
Oct 03, 2016 | 34.24 | 34.42 | 33.95 | 34.06 | 1,016,699 | -0.47(-1.35%) |
Sep 30, 2016 | 34.40 | 34.67 | 34.26 | 34.53 | 897,120 | +0.36(+1.06%) |
Sep 29, 2016 | 34.68 | 34.77 | 34.03 | 34.17 | 800,777 | -0.54(-1.56%) |
Sep 28, 2016 | 34.41 | 34.72 | 34.32 | 34.71 | 1,331,738 | +0.21(+0.61%) |
Sep 27, 2016 | 34.57 | 34.66 | 34.35 | 34.50 | 1,315,156 | +0.00(+0.00%) |
Sep 26, 2016 | 34.89 | 34.93 | 34.32 | 34.50 | 1,115,948 | -0.59(-1.67%) |
Sep 23, 2016 | 35.26 | 35.58 | 34.98 | 35.08 | 968,936 | -0.38(-1.06%) |
Sep 22, 2016 | 35.32 | 35.62 | 35.26 | 35.46 | 730,457 | +0.29(+0.81%) |
Sep 21, 2016 | 34.79 | 35.22 | 34.72 | 35.17 | 817,585 | +0.43(+1.23%) |
Sep 20, 2016 | 34.88 | 35.03 | 34.56 | 34.74 | 792,529 | +0.14(+0.39%) |
Sep 19, 2016 | 34.63 | 34.88 | 34.63 | 34.61 | 954,093 | -0.07(-0.19%) |
Sep 16, 2016 | 34.57 | 34.81 | 34.26 | 34.68 | 2,017,813 | +0.08(+0.24%) |
Sep 15, 2016 | 34.10 | 34.67 | 34.05 | 34.59 | 882,436 | +0.53(+1.54%) |
Sep 14, 2016 | 33.10 | 34.32 | 33.10 | 34.07 | 1,634,326 | +0.03(+0.09%) |
Sep 13, 2016 | 34.22 | 34.34 | 33.86 | 34.04 | 1,950,389 | -0.37(-1.07%) |
Sep 12, 2016 | 33.79 | 34.54 | 33.71 | 34.41 | 1,809,807 | +0.57(+1.69%) |
Sep 09, 2016 | 34.83 | 35.04 | 33.82 | 33.83 | 2,481,209 | -1.23(-3.51%) |
Sep 08, 2016 | 35.32 | 35.47 | 35.05 | 35.07 | 1,229,633 | -0.39(-1.10%) |
Sep 07, 2016 | 35.27 | 35.58 | 35.18 | 35.46 | 1,118,890 | +0.14(+0.38%) |
Sep 06, 2016 | 35.39 | 35.45 | 35.11 | 35.32 | 861,736 | +0.08(+0.23%) |
Sep 02, 2016 | 34.71 | 35.24 | 35.24 | 35.24 | 820,309 | +0.65(+1.87%) |
Sep 01, 2016 | 34.68 | 34.71 | 34.49 | 34.59 | 998,061 | +0.02(+0.07%) |
Aug 31, 2016 | 34.56 | 35.58 | 34.36 | 34.57 | 1,202,416 | -0.16(-0.45%) |
Aug 30, 2016 | 34.86 | 35.02 | 34.42 | 34.73 | 1,364,027 | -0.11(-0.30%) |
Aug 29, 2016 | 34.74 | 35.23 | 34.69 | 34.83 | 1,638,552 | +0.12(+0.35%) |
Aug 26, 2016 | 34.56 | 34.80 | 34.08 | 34.71 | 2,163,644 | +0.15(+0.43%) |
Aug 25, 2016 | 33.80 | 34.73 | 33.48 | 34.56 | 3,244,376 | +0.19(+0.55%) |
Aug 24, 2016 | 35.03 | 35.13 | 34.17 | 34.38 | 2,889,602 | -0.76(-2.16%) |
Aug 23, 2016 | 35.44 | 35.76 | 35.14 | 35.13 | 1,903,506 | -0.13(-0.36%) |
Aug 22, 2016 | 34.88 | 35.29 | 34.76 | 35.26 | 1,794,689 | +0.26(+0.75%) |
Aug 19, 2016 | 34.14 | 35.01 | 33.94 | 35.00 | 1,753,645 | +0.77(+2.26%) |
Aug 18, 2016 | 33.82 | 34.42 | 33.82 | 34.23 | 1,488,159 | +0.38(+1.13%) |
Aug 17, 2016 | 34.53 | 34.66 | 33.77 | 33.84 | 1,718,333 | -0.70(-2.02%) |
Aug 16, 2016 | 34.47 | 34.65 | 34.29 | 34.54 | 821,577 | +0.04(+0.11%) |
Aug 15, 2016 | 34.50 | 34.50 | 34.36 | 34.50 | 1,104,107 | -0.05(-0.13%) |
Aug 12, 2016 | 34.95 | 35.29 | 34.48 | 34.55 | 858,247 | -0.33(-0.95%) |
Aug 11, 2016 | 34.82 | 35.12 | 34.57 | 34.88 | 793,217 | +0.26(+0.76%) |
Aug 10, 2016 | 34.56 | 34.80 | 34.39 | 34.62 | 1,064,716 | +0.06(+0.17%) |
Aug 09, 2016 | 34.74 | 35.19 | 34.38 | 34.56 | 2,342,904 | -0.26(-0.73%) |
Aug 08, 2016 | 35.40 | 35.66 | 34.27 | 34.81 | 3,165,410 | -1.33(-3.68%) |
Aug 05, 2016 | 35.77 | 36.15 | 35.51 | 36.14 | 1,666,726 | +0.55(+1.54%) |
Aug 04, 2016 | 36.74 | 36.81 | 35.19 | 35.59 | 2,458,746 | -1.37(-3.70%) |
Aug 03, 2016 | 36.63 | 37.00 | 36.56 | 36.96 | 842,973 | +0.22(+0.59%) |
Aug 02, 2016 | 36.92 | 36.99 | 36.57 | 36.74 | 734,188 | -0.23(-0.61%) |
Aug 01, 2016 | 37.04 | 37.34 | 36.91 | 36.97 | 880,864 | -0.13(-0.34%) |
Jul 29, 2016 | 36.70 | 37.15 | 36.65 | 37.10 | 666,191 | +0.33(+0.90%) |
Jul 28, 2016 | 36.68 | 37.01 | 36.51 | 36.77 | 387,172 | +0.05(+0.14%) |
Jul 27, 2016 | 37.13 | 37.13 | 36.49 | 36.71 | 540,035 | -0.37(-0.99%) |
Jul 26, 2016 | 37.01 | 37.23 | 36.85 | 37.08 | 630,873 | -0.05(-0.12%) |
Jul 25, 2016 | 37.25 | 37.25 | 36.80 | 37.13 | 751,005 | -0.08(-0.22%) |
Jul 22, 2016 | 37.14 | 37.45 | 37.05 | 37.21 | 591,729 | +0.14(+0.36%) |
Jul 21, 2016 | 37.17 | 37.40 | 36.95 | 37.07 | 922,361 | -0.20(-0.54%) |
Jul 20, 2016 | 37.27 | 37.43 | 37.19 | 37.28 | 780,039 | +0.06(+0.16%) |
Jul 19, 2016 | 37.16 | 37.26 | 36.90 | 37.22 | 910,991 | -0.06(-0.16%) |
Jul 18, 2016 | 37.25 | 37.46 | 37.09 | 37.28 | 877,349 | +0.29(+0.77%) |
Jul 15, 2016 | 37.24 | 37.31 | 36.95 | 36.99 | 1,495,133 | -0.19(-0.51%) |
Jul 14, 2016 | 37.25 | 37.47 | 37.14 | 37.18 | 1,143,939 | +0.08(+0.22%) |
Jul 13, 2016 | 37.10 | 37.13 | 36.76 | 37.10 | 1,152,146 | +0.17(+0.45%) |
Jul 12, 2016 | 37.25 | 37.33 | 36.90 | 36.93 | 1,145,477 | -0.16(-0.42%) |
Jul 11, 2016 | 37.34 | 37.43 | 36.88 | 37.09 | 648,457 | -0.18(-0.48%) |
Jul 08, 2016 | 36.94 | 37.28 | 36.71 | 37.27 | 931,018 | +0.55(+1.51%) |
Jul 07, 2016 | 36.75 | 36.98 | 36.55 | 36.71 | 1,379,161 | +0.56(+1.55%) |
Jul 05, 2016 | 36.18 | 36.30 | 35.97 | 36.15 | 1,294,438 | -0.10(-0.27%) |
Jul 01, 2016 | 35.95 | 36.25 | 36.25 | 36.25 | 1,289,489 | +0.43(+1.21%) |
Jun 30, 2016 | 35.64 | 35.89 | 35.38 | 35.82 | 1,759,078 | +0.22(+0.63%) |
Jun 29, 2016 | 34.99 | 35.67 | 34.99 | 35.59 | 1,042,756 | +0.86(+2.48%) |
Jun 28, 2016 | 34.42 | 34.83 | 34.19 | 34.73 | 1,327,763 | +0.58(+1.69%) |
Jun 27, 2016 | 34.60 | 34.70 | 33.92 | 34.16 | 1,567,940 | -0.51(-1.47%) |
Jun 24, 2016 | 34.97 | 35.31 | 34.66 | 34.66 | 2,547,948 | -1.58(-4.35%) |
Jun 23, 2016 | 35.95 | 36.26 | 35.77 | 36.24 | 1,005,977 | +0.42(+1.17%) |
Jun 22, 2016 | 35.87 | 36.08 | 35.62 | 35.82 | 1,056,045 | -0.01(-0.02%) |
Jun 21, 2016 | 36.04 | 36.13 | 35.77 | 35.83 | 1,145,962 | -0.11(-0.31%) |
Jun 20, 2016 | 35.74 | 36.24 | 35.53 | 35.94 | 1,246,468 | +0.58(+1.63%) |
Jun 17, 2016 | 35.56 | 35.72 | 35.05 | 35.37 | 1,714,255 | -0.29(-0.82%) |
Jun 16, 2016 | 35.82 | 35.88 | 35.29 | 35.66 | 1,910,994 | -0.40(-1.10%) |
Jun 15, 2016 | 36.45 | 36.80 | 35.85 | 36.06 | 1,839,179 | -0.15(-0.41%) |
Jun 14, 2016 | 36.44 | 36.44 | 35.94 | 36.21 | 1,785,798 | -0.54(-1.47%) |
Jun 13, 2016 | 37.09 | 37.47 | 36.71 | 36.74 | 907,306 | -0.35(-0.95%) |
Jun 10, 2016 | 37.43 | 37.49 | 37.05 | 37.10 | 1,274,184 | -0.54(-1.43%) |
Jun 09, 2016 | 37.28 | 37.69 | 36.92 | 37.63 | 1,492,929 | +0.25(+0.68%) |
Jun 08, 2016 | 36.74 | 37.39 | 36.66 | 37.38 | 1,692,054 | +0.58(+1.56%) |
Jun 07, 2016 | 36.72 | 36.92 | 36.72 | 36.80 | 978,505 | +0.02(+0.04%) |
Jun 06, 2016 | 36.77 | 36.98 | 36.68 | 36.79 | 909,535 | +0.07(+0.18%) |
Jun 03, 2016 | 36.73 | 36.93 | 36.56 | 36.72 | 1,011,485 | -0.15(-0.41%) |
Jun 02, 2016 | 36.59 | 36.87 | 36.48 | 36.87 | 1,144,689 | +0.31(+0.86%) |
Jun 01, 2016 | 36.45 | 36.67 | 36.29 | 36.56 | 1,376,668 | +0.05(+0.14%) |
May 31, 2016 | 36.54 | 36.67 | 36.30 | 36.50 | 1,441,749 | -0.07(-0.20%) |
May 27, 2016 | 35.70 | 36.58 | 36.58 | 36.58 | 2,777,136 | +0.54(+1.49%) |
May 26, 2016 | 34.10 | 36.47 | 33.95 | 36.04 | 4,793,631 | +2.00(+5.87%) |
May 25, 2016 | 34.47 | 34.67 | 34.03 | 34.04 | 1,975,215 | -0.34(-1.00%) |
May 24, 2016 | 33.72 | 34.43 | 33.66 | 34.39 | 1,499,384 | +0.70(+2.09%) |
May 23, 2016 | 34.17 | 34.36 | 33.66 | 33.69 | 1,591,511 | -0.56(-1.64%) |
May 20, 2016 | 33.83 | 34.29 | 33.74 | 34.25 | 4,583,753 | +0.57(+1.69%) |
May 19, 2016 | 33.57 | 33.76 | 33.39 | 33.68 | 944,814 | -0.11(-0.33%) |
May 18, 2016 | 33.56 | 33.93 | 33.33 | 33.79 | 1,161,324 | +0.22(+0.65%) |
May 17, 2016 | 33.89 | 34.15 | 33.37 | 33.57 | 1,297,297 | -0.53(-1.56%) |
May 16, 2016 | 33.36 | 34.16 | 32.98 | 34.10 | 1,510,542 | +0.74(+2.22%) |
May 13, 2016 | 33.23 | 33.84 | 32.97 | 33.36 | 1,760,491 | +0.16(+0.50%) |
May 12, 2016 | 32.83 | 33.25 | 32.67 | 33.20 | 1,592,717 | +0.50(+1.53%) |
May 11, 2016 | 32.94 | 33.06 | 32.62 | 32.70 | 686,888 | -0.25(-0.75%) |
May 10, 2016 | 32.74 | 33.18 | 32.63 | 32.94 | 673,167 | +0.38(+1.17%) |
May 09, 2016 | 32.05 | 32.62 | 31.95 | 32.56 | 839,307 | +0.42(+1.30%) |
May 06, 2016 | 32.06 | 32.33 | 31.95 | 32.14 | 1,075,186 | -0.04(-0.12%) |
May 05, 2016 | 32.08 | 32.42 | 31.95 | 32.18 | 866,843 | +0.12(+0.37%) |
May 04, 2016 | 32.21 | 32.55 | 31.93 | 32.06 | 789,705 | -0.36(-1.11%) |
May 03, 2016 | 32.45 | 32.65 | 32.19 | 32.42 | 1,721,887 | -0.19(-0.60%) |