Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.13 | 33.34 | 32.27 | 32.35 | 982,036 | -0.90(-2.71%) |
Apr 27, 2017 | 33.08 | 33.34 | 32.65 | 33.25 | 712,770 | +0.09(+0.26%) |
Apr 26, 2017 | 33.17 | 33.81 | 33.13 | 33.17 | 502,817 | +0.00(+0.00%) |
Apr 25, 2017 | 33.17 | 33.38 | 32.69 | 33.17 | 1,075,113 | -0.09(-0.26%) |
Apr 24, 2017 | 34.20 | 34.20 | 33.25 | 33.25 | 656,707 | -0.64(-1.90%) |
Apr 21, 2017 | 33.04 | 34.09 | 33.04 | 33.90 | 517,962 | +0.47(+1.41%) |
Apr 20, 2017 | 32.91 | 33.43 | 32.85 | 33.43 | 299,133 | +0.43(+1.30%) |
Apr 19, 2017 | 32.87 | 33.34 | 32.87 | 33.00 | 364,212 | +0.04(+0.13%) |
Apr 18, 2017 | 32.78 | 33.13 | 32.78 | 32.95 | 274,510 | -0.13(-0.39%) |
Apr 17, 2017 | 33.04 | 33.30 | 32.83 | 33.08 | 383,471 | +0.02(+0.06%) |
Apr 13, 2017 | 32.95 | 33.10 | 32.50 | 33.06 | 307,506 | -0.02(-0.06%) |
Apr 12, 2017 | 33.08 | 33.26 | 32.65 | 33.08 | 350,577 | +0.09(+0.26%) |
Apr 11, 2017 | 32.35 | 33.10 | 32.35 | 33.00 | 506,592 | +0.43(+1.32%) |
Apr 10, 2017 | 31.75 | 32.61 | 31.72 | 32.57 | 407,316 | +0.69(+2.15%) |
Apr 07, 2017 | 32.18 | 32.48 | 31.84 | 31.88 | 374,319 | -0.43(-1.33%) |
Apr 06, 2017 | 31.45 | 32.53 | 31.41 | 32.31 | 543,156 | +0.90(+2.86%) |
Apr 05, 2017 | 31.58 | 32.03 | 31.35 | 31.41 | 474,186 | -0.13(-0.41%) |
Apr 04, 2017 | 31.11 | 31.67 | 30.69 | 31.54 | 564,874 | +0.39(+1.24%) |
Apr 03, 2017 | 31.75 | 32.18 | 31.15 | 31.15 | 493,586 | -0.39(-1.22%) |
Mar 31, 2017 | 31.37 | 31.87 | 31.37 | 31.54 | 651,998 | +0.00(+0.00%) |
Mar 30, 2017 | 31.67 | 31.92 | 31.22 | 31.54 | 542,899 | -0.21(-0.67%) |
Mar 29, 2017 | 32.01 | 32.31 | 31.50 | 31.75 | 892,211 | -0.43(-1.33%) |
Mar 28, 2017 | 31.75 | 32.31 | 31.37 | 32.18 | 1,017,422 | +0.04(+0.13%) |
Mar 27, 2017 | 30.08 | 32.53 | 30.08 | 32.14 | 1,097,581 | +0.13(+0.40%) |
Mar 24, 2017 | 31.84 | 32.14 | 31.63 | 32.01 | 594,947 | +0.04(+0.13%) |
Mar 23, 2017 | 31.93 | 32.05 | 31.65 | 31.97 | 449,471 | +0.13(+0.40%) |
Mar 22, 2017 | 33.43 | 33.64 | 31.73 | 31.84 | 698,328 | -1.76(-5.23%) |
Mar 21, 2017 | 33.64 | 34.03 | 33.43 | 33.60 | 544,499 | +0.00(+0.00%) |
Mar 20, 2017 | 32.87 | 33.73 | 32.61 | 33.60 | 394,713 | +0.60(+1.82%) |
Mar 17, 2017 | 33.25 | 33.47 | 32.91 | 33.00 | 466,513 | -0.43(-1.28%) |
Mar 16, 2017 | 33.00 | 33.47 | 32.70 | 33.43 | 391,719 | +0.43(+1.30%) |
Mar 15, 2017 | 32.70 | 33.25 | 32.18 | 33.00 | 349,389 | +0.30(+0.92%) |
Mar 14, 2017 | 33.60 | 33.60 | 32.57 | 32.70 | 188,014 | -0.17(-0.52%) |
Mar 13, 2017 | 33.17 | 33.34 | 32.74 | 32.87 | 342,919 | -0.39(-1.16%) |
Mar 10, 2017 | 33.34 | 33.49 | 32.87 | 33.25 | 336,529 | -0.04(-0.13%) |
Mar 09, 2017 | 32.57 | 33.51 | 32.57 | 33.30 | 484,797 | +0.77(+2.37%) |
Mar 08, 2017 | 31.88 | 32.95 | 31.71 | 32.53 | 570,840 | +0.69(+2.15%) |
Mar 07, 2017 | 32.35 | 32.57 | 31.71 | 31.84 | 347,974 | -0.56(-1.72%) |
Mar 06, 2017 | 32.01 | 32.44 | 31.54 | 32.40 | 692,850 | +0.34(+1.07%) |
Mar 03, 2017 | 31.93 | 32.35 | 31.84 | 32.05 | 332,314 | +0.00(+0.00%) |
Mar 02, 2017 | 32.57 | 32.78 | 31.93 | 32.05 | 411,567 | -0.60(-1.84%) |
Mar 01, 2017 | 32.74 | 33.17 | 32.57 | 32.65 | 445,531 | +0.13(+0.40%) |
Feb 28, 2017 | 32.48 | 32.95 | 32.35 | 32.53 | 418,581 | -0.09(-0.26%) |
Feb 27, 2017 | 32.40 | 32.74 | 32.23 | 32.61 | 615,496 | +0.09(+0.26%) |
Feb 24, 2017 | 32.48 | 32.74 | 32.18 | 32.53 | 478,372 | -0.13(-0.39%) |
Feb 23, 2017 | 33.00 | 33.30 | 32.57 | 32.65 | 305,449 | -0.26(-0.78%) |
Feb 22, 2017 | 32.83 | 33.13 | 32.57 | 32.91 | 354,784 | -0.04(-0.13%) |
Feb 21, 2017 | 33.04 | 33.60 | 32.83 | 32.95 | 769,980 | -0.17(-0.52%) |
Feb 17, 2017 | 33.13 | 33.13 | 33.13 | 0 | -0.26(-0.77%) | |
Feb 16, 2017 | 33.60 | 33.94 | 33.13 | 33.38 | 420,533 | -0.21(-0.64%) |
Feb 15, 2017 | 33.34 | 33.98 | 33.34 | 33.60 | 399,366 | +0.13(+0.38%) |
Feb 14, 2017 | 33.60 | 33.68 | 33.04 | 33.47 | 454,367 | -0.13(-0.38%) |
Feb 13, 2017 | 33.81 | 34.33 | 33.60 | 33.60 | 395,356 | -0.17(-0.51%) |
Feb 10, 2017 | 34.28 | 34.39 | 33.60 | 33.77 | 439,423 | -0.39(-1.13%) |
Feb 09, 2017 | 33.21 | 34.50 | 33.00 | 34.15 | 488,285 | +0.86(+2.57%) |
Feb 08, 2017 | 33.34 | 33.47 | 32.53 | 33.30 | 420,243 | -0.17(-0.51%) |
Feb 07, 2017 | 33.90 | 33.94 | 33.30 | 33.47 | 515,513 | -0.47(-1.39%) |
Feb 06, 2017 | 35.27 | 35.35 | 33.77 | 33.94 | 667,722 | -1.33(-3.77%) |
Feb 03, 2017 | 35.87 | 36.04 | 35.23 | 35.27 | 381,189 | -0.60(-1.67%) |
Feb 02, 2017 | 36.00 | 36.51 | 35.78 | 35.87 | 283,915 | -0.17(-0.48%) |
Feb 01, 2017 | 35.78 | 36.30 | 35.66 | 36.04 | 465,391 | +0.30(+0.84%) |
Jan 31, 2017 | 35.48 | 35.95 | 35.48 | 35.74 | 558,218 | +0.13(+0.36%) |
Jan 30, 2017 | 35.40 | 36.00 | 35.05 | 35.61 | 308,423 | +0.13(+0.36%) |
Jan 27, 2017 | 36.17 | 36.43 | 35.40 | 35.48 | 314,974 | -0.69(-1.90%) |
Jan 26, 2017 | 36.55 | 36.85 | 36.08 | 36.17 | 229,561 | -0.47(-1.29%) |
Jan 25, 2017 | 36.98 | 37.35 | 36.43 | 36.64 | 366,288 | -0.56(-1.50%) |
Jan 24, 2017 | 37.54 | 37.80 | 37.15 | 37.20 | 234,557 | -0.30(-0.80%) |
Jan 23, 2017 | 36.98 | 37.88 | 36.98 | 37.50 | 314,315 | +0.21(+0.57%) |
Jan 20, 2017 | 37.03 | 37.41 | 36.98 | 37.28 | 425,353 | +0.34(+0.93%) |
Jan 19, 2017 | 37.67 | 37.67 | 36.64 | 36.94 | 296,497 | -0.56(-1.49%) |
Jan 18, 2017 | 37.11 | 37.58 | 36.30 | 37.50 | 522,868 | +0.30(+0.81%) |
Jan 17, 2017 | 36.64 | 37.41 | 36.38 | 37.20 | 658,825 | +0.34(+0.93%) |
Jan 13, 2017 | 36.85 | 36.85 | 36.85 | 0 | +0.04(+0.12%) | |
Jan 12, 2017 | 37.80 | 38.01 | 36.73 | 36.81 | 632,279 | -1.29(-3.37%) |
Jan 11, 2017 | 37.45 | 39.21 | 37.39 | 38.10 | 699,370 | +0.73(+1.95%) |
Jan 10, 2017 | 37.84 | 38.05 | 37.15 | 37.37 | 826,468 | -0.47(-1.25%) |
Jan 09, 2017 | 36.90 | 38.05 | 36.38 | 37.84 | 665,135 | +0.94(+2.56%) |
Jan 06, 2017 | 37.67 | 37.71 | 36.82 | 36.90 | 356,915 | -0.73(-1.94%) |
Jan 05, 2017 | 37.84 | 38.14 | 36.85 | 37.63 | 453,292 | -0.13(-0.34%) |
Jan 04, 2017 | 37.37 | 38.53 | 37.28 | 37.75 | 508,014 | +0.26(+0.69%) |
Jan 03, 2017 | 37.71 | 37.98 | 36.60 | 37.50 | 657,242 | -0.36(-0.96%) |
Dec 30, 2016 | 37.86 | 37.86 | 37.86 | 0 | +0.41(+1.09%) | |
Dec 29, 2016 | 38.18 | 38.53 | 37.20 | 37.45 | 450,162 | -0.64(-1.69%) |
Dec 28, 2016 | 38.61 | 38.91 | 37.28 | 38.10 | 588,981 | -0.86(-2.20%) |
Dec 27, 2016 | 38.35 | 39.55 | 37.89 | 38.95 | 684,983 | +0.43(+1.11%) |
Dec 23, 2016 | 38.53 | 38.53 | 38.53 | 0 | +2.53(+7.02%) | |
Dec 22, 2016 | 36.34 | 36.77 | 35.91 | 36.00 | 395,898 | -0.60(-1.64%) |
Dec 21, 2016 | 37.28 | 37.58 | 36.55 | 36.60 | 430,545 | -0.47(-1.27%) |
Dec 20, 2016 | 36.77 | 37.20 | 36.38 | 37.07 | 357,475 | +0.17(+0.46%) |
Dec 19, 2016 | 37.20 | 37.24 | 36.38 | 36.90 | 657,472 | -0.17(-0.46%) |
Dec 16, 2016 | 35.40 | 37.41 | 35.01 | 37.07 | 1,825,583 | +1.71(+4.85%) |
Dec 15, 2016 | 34.93 | 35.80 | 34.88 | 35.35 | 592,746 | +0.39(+1.10%) |
Dec 14, 2016 | 36.21 | 36.30 | 34.58 | 34.97 | 499,532 | -1.24(-3.43%) |
Dec 13, 2016 | 34.71 | 36.43 | 34.71 | 36.21 | 697,602 | +1.46(+4.19%) |
Dec 12, 2016 | 34.24 | 34.88 | 34.24 | 34.75 | 723,251 | +0.30(+0.87%) |
Dec 09, 2016 | 33.43 | 34.80 | 33.43 | 34.45 | 551,100 | +0.43(+1.26%) |
Dec 08, 2016 | 34.15 | 34.88 | 33.85 | 34.03 | 361,369 | -0.60(-1.73%) |
Dec 07, 2016 | 33.68 | 34.80 | 33.43 | 34.63 | 287,410 | +0.64(+1.89%) |
Dec 06, 2016 | 34.07 | 34.37 | 33.65 | 33.98 | 422,752 | -0.09(-0.25%) |
Dec 05, 2016 | 33.90 | 34.84 | 33.77 | 34.07 | 329,753 | +0.09(+0.25%) |
Dec 02, 2016 | 34.80 | 34.84 | 33.34 | 33.98 | 422,076 | -1.11(-3.17%) |
Dec 01, 2016 | 34.50 | 35.57 | 34.45 | 35.10 | 457,030 | +0.21(+0.61%) |
Nov 30, 2016 | 34.37 | 35.12 | 34.15 | 34.88 | 291,432 | +0.60(+1.75%) |
Nov 29, 2016 | 35.01 | 35.14 | 34.20 | 34.28 | 272,971 | -0.81(-2.32%) |
Nov 28, 2016 | 34.33 | 35.32 | 34.28 | 35.10 | 409,279 | +0.51(+1.49%) |
Nov 25, 2016 | 33.94 | 34.58 | 33.94 | 34.58 | 210,218 | +0.51(+1.51%) |
Nov 23, 2016 | 34.07 | 34.07 | 34.07 | 0 | -0.19(-0.56%) | |
Nov 22, 2016 | 34.33 | 34.71 | 34.11 | 34.26 | 337,981 | +0.02(+0.06%) |
Nov 21, 2016 | 34.11 | 34.33 | 33.98 | 34.24 | 354,355 | -0.04(-0.12%) |
Nov 18, 2016 | 34.15 | 34.80 | 34.07 | 34.28 | 315,397 | +0.04(+0.12%) |
Nov 17, 2016 | 33.94 | 34.45 | 33.77 | 34.24 | 158,885 | +0.17(+0.50%) |
Nov 16, 2016 | 34.41 | 34.75 | 33.94 | 34.07 | 516,423 | -0.34(-1.00%) |
Nov 15, 2016 | 35.87 | 35.95 | 34.37 | 34.41 | 403,564 | -1.54(-4.29%) |
Nov 14, 2016 | 35.27 | 36.19 | 34.84 | 35.95 | 564,039 | +0.86(+2.44%) |
Nov 11, 2016 | 33.77 | 35.53 | 33.68 | 35.10 | 694,252 | +1.29(+3.80%) |
Nov 10, 2016 | 32.83 | 34.03 | 32.65 | 33.81 | 473,919 | +1.20(+3.68%) |
Nov 09, 2016 | 31.03 | 32.83 | 30.91 | 32.61 | 318,007 | +1.11(+3.54%) |
Nov 08, 2016 | 31.80 | 32.23 | 31.28 | 31.50 | 453,538 | -0.47(-1.47%) |
Nov 07, 2016 | 31.28 | 32.61 | 31.28 | 31.97 | 351,581 | +0.69(+2.19%) |
Nov 04, 2016 | 31.75 | 31.97 | 30.55 | 31.28 | 886,442 | -0.69(-2.14%) |
Nov 03, 2016 | 32.27 | 32.70 | 31.78 | 31.97 | 370,590 | -0.47(-1.45%) |
Nov 02, 2016 | 32.53 | 33.00 | 32.40 | 32.44 | 289,109 | -0.26(-0.79%) |
Nov 01, 2016 | 32.91 | 33.13 | 32.44 | 32.70 | 434,940 | -0.43(-1.29%) |
Oct 31, 2016 | 32.48 | 33.43 | 32.44 | 33.13 | 464,585 | +0.42(+1.28%) |
Oct 28, 2016 | 32.22 | 33.00 | 32.13 | 32.71 | 473,396 | +0.40(+1.25%) |
Oct 27, 2016 | 32.05 | 32.59 | 31.95 | 32.30 | 310,095 | +0.24(+0.75%) |
Oct 26, 2016 | 32.44 | 32.51 | 31.94 | 32.06 | 261,783 | -0.48(-1.47%) |
Oct 25, 2016 | 32.57 | 32.72 | 32.48 | 32.54 | 362,135 | -0.03(-0.08%) |
Oct 24, 2016 | 31.71 | 32.72 | 31.50 | 32.57 | 486,863 | +0.81(+2.56%) |
Oct 21, 2016 | 31.64 | 31.76 | 31.24 | 31.75 | 575,955 | +0.13(+0.41%) |
Oct 20, 2016 | 32.12 | 32.19 | 31.39 | 31.63 | 891,843 | -0.63(-1.94%) |
Oct 19, 2016 | 32.14 | 32.32 | 31.90 | 32.25 | 454,713 | -0.01(-0.03%) |
Oct 18, 2016 | 32.58 | 32.74 | 32.23 | 32.26 | 390,375 | -0.25(-0.76%) |
Oct 17, 2016 | 32.88 | 33.00 | 32.50 | 32.51 | 460,272 | -0.42(-1.28%) |
Oct 14, 2016 | 32.91 | 33.31 | 32.85 | 32.93 | 331,448 | -0.03(-0.08%) |
Oct 13, 2016 | 32.38 | 33.26 | 32.38 | 32.95 | 451,678 | +0.36(+1.10%) |
Oct 12, 2016 | 32.96 | 33.25 | 32.56 | 32.59 | 423,765 | -0.53(-1.60%) |
Oct 11, 2016 | 33.42 | 33.51 | 32.96 | 33.13 | 466,250 | -0.21(-0.64%) |
Oct 10, 2016 | 33.00 | 33.42 | 32.97 | 33.34 | 429,706 | +0.27(+0.80%) |
Oct 07, 2016 | 33.05 | 33.48 | 32.44 | 33.07 | 806,547 | +0.03(+0.08%) |
Oct 06, 2016 | 32.58 | 33.27 | 32.58 | 33.05 | 465,780 | +0.27(+0.81%) |
Oct 05, 2016 | 32.43 | 33.21 | 32.16 | 32.78 | 1,099,619 | +0.20(+0.60%) |
Oct 04, 2016 | 32.57 | 32.90 | 32.50 | 32.59 | 1,692,827 | -0.21(-0.65%) |
Oct 03, 2016 | 32.61 | 32.91 | 31.81 | 32.80 | 2,023,913 | -0.23(-0.70%) |
Sep 30, 2016 | 33.84 | 34.10 | 32.90 | 33.03 | 1,246,987 | -0.98(-2.87%) |
Sep 29, 2016 | 34.15 | 34.48 | 33.70 | 34.01 | 1,148,408 | -0.57(-1.64%) |
Sep 28, 2016 | 35.05 | 35.08 | 34.15 | 34.57 | 1,245,408 | -0.39(-1.13%) |
Sep 27, 2016 | 34.85 | 35.10 | 34.59 | 34.97 | 1,100,942 | -0.24(-0.68%) |
Sep 26, 2016 | 34.58 | 36.47 | 34.28 | 35.21 | 1,882,902 | -0.93(-2.58%) |
Sep 23, 2016 | 36.00 | 36.41 | 35.99 | 36.14 | 622,407 | -0.03(-0.09%) |
Sep 22, 2016 | 36.86 | 37.21 | 36.14 | 36.18 | 525,108 | -0.44(-1.19%) |
Sep 21, 2016 | 36.15 | 36.61 | 36.04 | 36.61 | 402,285 | +0.42(+1.16%) |
Sep 20, 2016 | 36.81 | 37.13 | 36.18 | 36.19 | 259,152 | -0.56(-1.52%) |
Sep 19, 2016 | 36.20 | 36.85 | 36.19 | 36.75 | 439,284 | +0.55(+1.52%) |
Sep 16, 2016 | 36.40 | 36.71 | 36.20 | 36.20 | 699,067 | -0.16(-0.45%) |
Sep 15, 2016 | 36.70 | 36.84 | 36.17 | 36.37 | 558,166 | -0.33(-0.91%) |
Sep 14, 2016 | 37.30 | 37.51 | 36.37 | 36.70 | 490,991 | -0.75(-2.01%) |
Sep 13, 2016 | 37.71 | 37.71 | 37.27 | 37.45 | 400,942 | -0.28(-0.75%) |
Sep 12, 2016 | 37.45 | 37.80 | 37.22 | 37.74 | 372,012 | +0.49(+1.31%) |
Sep 09, 2016 | 38.14 | 38.53 | 37.22 | 37.25 | 519,931 | -1.05(-2.73%) |
Sep 08, 2016 | 38.34 | 38.56 | 38.04 | 38.29 | 344,913 | -0.03(-0.09%) |
Sep 07, 2016 | 37.93 | 38.35 | 37.72 | 38.33 | 415,635 | +0.29(+0.77%) |
Sep 06, 2016 | 37.50 | 38.05 | 37.50 | 38.04 | 399,324 | +0.51(+1.37%) |
Sep 02, 2016 | 37.93 | 37.52 | 37.52 | 37.52 | 579,177 | -0.24(-0.64%) |
Sep 01, 2016 | 39.32 | 39.32 | 37.65 | 37.76 | 758,101 | -1.61(-4.09%) |
Aug 31, 2016 | 39.36 | 39.83 | 38.67 | 39.37 | 1,366,160 | -0.18(-0.45%) |
Aug 30, 2016 | 38.77 | 39.66 | 38.52 | 39.55 | 824,054 | +0.93(+2.40%) |
Aug 29, 2016 | 37.71 | 38.71 | 37.71 | 38.63 | 573,286 | +0.85(+2.25%) |
Aug 26, 2016 | 38.18 | 38.22 | 37.23 | 37.78 | 730,170 | -0.28(-0.74%) |
Aug 25, 2016 | 38.05 | 38.25 | 37.82 | 38.06 | 476,630 | +0.13(+0.34%) |
Aug 24, 2016 | 38.10 | 38.26 | 37.71 | 37.93 | 700,384 | +0.04(+0.11%) |
Aug 23, 2016 | 37.78 | 38.20 | 37.22 | 37.89 | 510,325 | +0.31(+0.82%) |
Aug 22, 2016 | 37.63 | 37.71 | 37.38 | 37.58 | 485,982 | +0.12(+0.32%) |
Aug 19, 2016 | 37.54 | 37.64 | 37.11 | 37.46 | 440,032 | +0.01(+0.02%) |
Aug 18, 2016 | 37.23 | 37.65 | 37.18 | 37.45 | 501,823 | +0.39(+1.06%) |
Aug 17, 2016 | 36.01 | 37.09 | 35.81 | 37.06 | 610,630 | +1.21(+3.37%) |
Aug 16, 2016 | 36.17 | 36.23 | 35.83 | 35.85 | 493,087 | -0.31(-0.85%) |
Aug 15, 2016 | 36.12 | 36.51 | 36.08 | 36.16 | 543,922 | +0.12(+0.33%) |
Aug 12, 2016 | 36.13 | 36.35 | 35.75 | 36.04 | 488,702 | +0.10(+0.29%) |
Aug 11, 2016 | 36.65 | 36.68 | 35.63 | 35.94 | 1,083,999 | -0.75(-2.06%) |
Aug 10, 2016 | 37.03 | 37.12 | 36.21 | 36.69 | 454,035 | -0.27(-0.74%) |
Aug 09, 2016 | 37.01 | 37.92 | 36.95 | 36.97 | 836,143 | -0.24(-0.64%) |
Aug 08, 2016 | 37.25 | 37.49 | 36.97 | 37.21 | 519,969 | +0.02(+0.05%) |
Aug 05, 2016 | 36.73 | 37.20 | 36.70 | 37.19 | 660,329 | +0.50(+1.35%) |
Aug 04, 2016 | 36.60 | 36.89 | 36.20 | 36.69 | 510,262 | +0.22(+0.61%) |
Aug 03, 2016 | 35.72 | 37.38 | 35.65 | 36.47 | 950,514 | +0.93(+2.63%) |
Aug 02, 2016 | 35.57 | 35.90 | 35.18 | 35.53 | 625,978 | -0.07(-0.19%) |
Aug 01, 2016 | 36.11 | 36.28 | 35.41 | 35.60 | 719,549 | -0.31(-0.86%) |
Jul 29, 2016 | 34.66 | 36.34 | 34.63 | 35.91 | 976,060 | +1.21(+3.48%) |
Jul 28, 2016 | 35.09 | 35.21 | 34.67 | 34.70 | 512,476 | -0.31(-0.88%) |
Jul 27, 2016 | 35.12 | 35.17 | 34.71 | 35.01 | 605,319 | -0.10(-0.29%) |
Jul 26, 2016 | 35.19 | 35.59 | 34.80 | 35.11 | 669,458 | +0.07(+0.20%) |
Jul 25, 2016 | 34.78 | 35.64 | 34.78 | 35.05 | 856,016 | +0.27(+0.76%) |
Jul 22, 2016 | 35.60 | 35.86 | 34.71 | 34.78 | 873,078 | -0.64(-1.81%) |
Jul 21, 2016 | 35.40 | 35.64 | 34.75 | 35.42 | 1,176,914 | +0.03(+0.07%) |
Jul 20, 2016 | 35.80 | 35.91 | 34.30 | 35.40 | 2,194,575 | -0.40(-1.13%) |
Jul 19, 2016 | 37.71 | 38.06 | 35.61 | 35.80 | 1,731,483 | -2.07(-5.46%) |
Jul 18, 2016 | 38.27 | 40.03 | 37.75 | 37.87 | 2,033,815 | +0.03(+0.07%) |
Jul 15, 2016 | 38.29 | 38.57 | 37.63 | 37.84 | 643,982 | -0.54(-1.41%) |
Jul 14, 2016 | 39.40 | 39.49 | 38.23 | 38.38 | 530,782 | -0.83(-2.12%) |
Jul 13, 2016 | 39.02 | 39.43 | 38.91 | 39.21 | 525,115 | +0.19(+0.48%) |
Jul 12, 2016 | 39.31 | 39.58 | 38.96 | 39.02 | 568,856 | -0.13(-0.33%) |
Jul 11, 2016 | 39.06 | 39.52 | 38.87 | 39.15 | 586,865 | +0.05(+0.13%) |
Jul 08, 2016 | 39.18 | 38.73 | 38.74 | 39.10 | 578,634 | +0.37(+0.95%) |
Jul 07, 2016 | 39.48 | 39.50 | 38.53 | 38.73 | 794,856 | +0.61(+1.60%) |
Jul 05, 2016 | 38.75 | 38.98 | 38.08 | 38.12 | 788,270 | -0.09(-0.25%) |
Jul 01, 2016 | 38.27 | 38.22 | 38.22 | 38.22 | 549,191 | +0.23(+0.61%) |
Jun 30, 2016 | 37.67 | 38.35 | 37.47 | 37.99 | 956,017 | +0.75(+2.00%) |
Jun 29, 2016 | 36.26 | 37.50 | 36.15 | 37.24 | 668,446 | +1.32(+3.67%) |
Jun 28, 2016 | 36.03 | 36.82 | 35.59 | 35.92 | 856,336 | +0.12(+0.34%) |
Jun 27, 2016 | 35.64 | 37.01 | 35.57 | 35.80 | 1,316,878 | -0.04(-0.12%) |
Jun 24, 2016 | 35.04 | 36.03 | 34.93 | 35.84 | 846,466 | +0.13(+0.36%) |
Jun 23, 2016 | 35.57 | 35.90 | 35.27 | 35.71 | 645,026 | +0.57(+1.63%) |
Jun 22, 2016 | 35.40 | 35.40 | 35.03 | 35.14 | 533,015 | -0.01(-0.02%) |
Jun 21, 2016 | 35.06 | 35.48 | 34.93 | 35.15 | 632,953 | +0.35(+1.01%) |
Jun 20, 2016 | 35.36 | 35.71 | 34.80 | 34.80 | 807,266 | -0.18(-0.51%) |
Jun 17, 2016 | 35.42 | 35.56 | 34.55 | 34.98 | 1,147,055 | -0.33(-0.92%) |
Jun 16, 2016 | 35.07 | 36.36 | 34.72 | 35.30 | 1,127,260 | +0.93(+2.69%) |
Jun 15, 2016 | 34.41 | 34.73 | 34.33 | 34.38 | 452,848 | -0.13(-0.37%) |
Jun 14, 2016 | 34.55 | 34.79 | 33.94 | 34.51 | 861,752 | -0.21(-0.59%) |
Jun 13, 2016 | 35.83 | 35.91 | 34.58 | 34.71 | 1,169,508 | -1.32(-3.66%) |
Jun 10, 2016 | 36.93 | 37.00 | 35.77 | 36.03 | 540,696 | -0.82(-2.23%) |
Jun 09, 2016 | 36.11 | 36.89 | 35.61 | 36.85 | 742,258 | +0.50(+1.37%) |
Jun 08, 2016 | 36.81 | 36.81 | 35.83 | 36.36 | 1,195,563 | -0.45(-1.23%) |
Jun 07, 2016 | 37.51 | 37.85 | 36.78 | 36.81 | 1,178,506 | -0.81(-2.14%) |
Jun 06, 2016 | 37.99 | 38.34 | 37.55 | 37.62 | 621,737 | -0.46(-1.22%) |
Jun 03, 2016 | 38.14 | 38.53 | 37.78 | 38.08 | 561,527 | -0.09(-0.25%) |
Jun 02, 2016 | 38.74 | 39.04 | 37.71 | 38.17 | 840,535 | -0.49(-1.26%) |
Jun 01, 2016 | 38.16 | 38.77 | 37.67 | 38.66 | 1,205,384 | +0.52(+1.37%) |
May 31, 2016 | 39.07 | 39.19 | 37.81 | 38.14 | 879,713 | -1.06(-2.71%) |
May 27, 2016 | 38.89 | 39.20 | 39.20 | 39.20 | 665,867 | +0.12(+0.31%) |
May 26, 2016 | 38.57 | 39.37 | 38.57 | 39.08 | 611,543 | +0.49(+1.27%) |
May 25, 2016 | 39.40 | 39.81 | 38.44 | 38.59 | 659,171 | -0.68(-1.72%) |
May 24, 2016 | 39.07 | 39.41 | 38.71 | 39.27 | 856,631 | +0.34(+0.88%) |
May 23, 2016 | 38.80 | 39.50 | 38.27 | 38.93 | 1,074,141 | -0.03(-0.07%) |
May 20, 2016 | 39.10 | 39.62 | 38.89 | 38.95 | 478,691 | -0.24(-0.61%) |
May 19, 2016 | 39.57 | 40.12 | 38.84 | 39.19 | 559,753 | -0.70(-1.76%) |
May 18, 2016 | 40.06 | 40.34 | 39.25 | 39.90 | 679,912 | -0.29(-0.73%) |
May 17, 2016 | 41.63 | 41.74 | 40.18 | 40.19 | 809,337 | -1.57(-3.76%) |
May 16, 2016 | 41.95 | 42.17 | 41.52 | 41.76 | 450,800 | -0.14(-0.33%) |
May 13, 2016 | 41.75 | 42.26 | 41.45 | 41.89 | 694,428 | -0.16(-0.39%) |
May 12, 2016 | 41.83 | 42.37 | 41.59 | 42.06 | 461,878 | +0.15(+0.37%) |
May 11, 2016 | 41.22 | 41.92 | 41.22 | 41.90 | 630,128 | +0.45(+1.10%) |
May 10, 2016 | 41.83 | 41.91 | 40.81 | 41.45 | 815,186 | -0.55(-1.31%) |
May 09, 2016 | 43.29 | 43.46 | 41.23 | 42.00 | 1,352,843 | -2.27(-5.13%) |
May 06, 2016 | 44.74 | 44.81 | 43.59 | 44.27 | 848,815 | -0.67(-1.49%) |
May 05, 2016 | 44.80 | 45.39 | 44.74 | 44.94 | 504,509 | +0.26(+0.58%) |
May 04, 2016 | 44.29 | 44.96 | 44.23 | 44.68 | 752,778 | +0.21(+0.46%) |
May 03, 2016 | 44.80 | 45.48 | 44.18 | 44.47 | 1,069,110 | -0.45(-0.99%) |