Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.17 | 37.17 | 36.45 | 36.47 | 219,047 | -0.78(-2.10%) |
Apr 27, 2017 | 37.53 | 37.71 | 37.14 | 37.25 | 234,565 | -0.36(-0.96%) |
Apr 26, 2017 | 37.83 | 37.90 | 37.20 | 37.61 | 277,879 | -0.29(-0.77%) |
Apr 25, 2017 | 38.09 | 38.74 | 37.65 | 37.90 | 274,505 | +0.28(+0.74%) |
Apr 24, 2017 | 38.61 | 38.61 | 37.03 | 37.62 | 301,449 | -0.80(-2.08%) |
Apr 21, 2017 | 38.44 | 38.50 | 38.15 | 38.42 | 190,247 | -0.02(-0.04%) |
Apr 20, 2017 | 38.36 | 38.46 | 37.96 | 38.44 | 185,836 | +0.12(+0.31%) |
Apr 19, 2017 | 38.06 | 38.36 | 37.96 | 38.32 | 308,461 | +0.20(+0.51%) |
Apr 18, 2017 | 38.15 | 38.24 | 38.02 | 38.12 | 168,970 | +0.04(+0.10%) |
Apr 17, 2017 | 37.84 | 38.25 | 37.84 | 38.08 | 177,295 | +0.38(+1.02%) |
Apr 13, 2017 | 37.39 | 37.81 | 37.38 | 37.70 | 153,609 | +0.26(+0.68%) |
Apr 12, 2017 | 37.35 | 37.48 | 37.20 | 37.44 | 225,524 | +0.01(+0.02%) |
Apr 11, 2017 | 36.79 | 37.52 | 36.79 | 37.44 | 206,308 | +0.65(+1.78%) |
Apr 10, 2017 | 36.61 | 36.89 | 36.51 | 36.78 | 70,996 | +0.20(+0.56%) |
Apr 07, 2017 | 36.56 | 36.72 | 36.37 | 36.58 | 112,085 | +0.11(+0.29%) |
Apr 06, 2017 | 35.92 | 36.59 | 35.92 | 36.47 | 196,501 | +0.53(+1.49%) |
Apr 05, 2017 | 36.28 | 36.31 | 35.82 | 35.94 | 269,707 | -0.24(-0.67%) |
Apr 04, 2017 | 35.99 | 36.52 | 35.97 | 36.18 | 225,099 | +0.21(+0.59%) |
Apr 03, 2017 | 36.05 | 36.15 | 35.72 | 35.97 | 166,468 | -0.11(-0.29%) |
Mar 31, 2017 | 35.98 | 36.31 | 35.89 | 36.08 | 196,370 | +0.08(+0.21%) |
Mar 30, 2017 | 35.82 | 36.03 | 35.62 | 36.00 | 93,718 | +0.17(+0.48%) |
Mar 29, 2017 | 35.57 | 35.85 | 35.49 | 35.83 | 153,427 | +0.23(+0.64%) |
Mar 28, 2017 | 35.52 | 35.65 | 35.17 | 35.60 | 172,474 | +0.04(+0.10%) |
Mar 27, 2017 | 35.65 | 36.20 | 35.34 | 35.56 | 355,863 | -0.28(-0.77%) |
Mar 24, 2017 | 35.75 | 35.97 | 35.56 | 35.84 | 320,333 | +0.10(+0.29%) |
Mar 23, 2017 | 35.15 | 36.04 | 35.15 | 35.73 | 435,257 | +0.51(+1.46%) |
Mar 22, 2017 | 35.69 | 35.96 | 34.79 | 35.22 | 551,794 | -0.41(-1.15%) |
Mar 21, 2017 | 35.96 | 35.99 | 35.55 | 35.63 | 171,034 | -0.20(-0.56%) |
Mar 20, 2017 | 35.89 | 36.03 | 35.63 | 35.83 | 174,412 | -0.07(-0.19%) |
Mar 17, 2017 | 35.54 | 35.97 | 35.40 | 35.90 | 318,670 | +0.35(+0.98%) |
Mar 16, 2017 | 35.42 | 35.75 | 35.32 | 35.55 | 134,497 | +0.10(+0.29%) |
Mar 15, 2017 | 34.89 | 35.65 | 34.82 | 35.44 | 256,538 | +0.69(+1.99%) |
Mar 14, 2017 | 34.47 | 34.86 | 34.47 | 34.75 | 107,933 | -0.02(-0.06%) |
Mar 13, 2017 | 34.99 | 34.50 | 34.77 | 193,485 | +0.22(+0.65%) | |
Mar 10, 2017 | 34.70 | 34.96 | 34.28 | 34.55 | 143,007 | +0.13(+0.37%) |
Mar 09, 2017 | 34.79 | 35.28 | 34.29 | 34.42 | 198,363 | -0.36(-1.05%) |
Mar 08, 2017 | 35.56 | 35.88 | 34.72 | 34.79 | 249,879 | -1.04(-2.91%) |
Mar 07, 2017 | 35.84 | 36.04 | 35.66 | 35.83 | 111,683 | -0.13(-0.35%) |
Mar 06, 2017 | 36.09 | 36.09 | 35.36 | 35.95 | 192,768 | -0.40(-1.11%) |
Mar 03, 2017 | 36.31 | 36.37 | 35.41 | 36.36 | 252,014 | +0.12(+0.33%) |
Mar 02, 2017 | 36.45 | 36.56 | 36.13 | 36.24 | 224,290 | -0.34(-0.94%) |
Mar 01, 2017 | 36.80 | 37.15 | 36.13 | 36.58 | 334,090 | -0.36(-0.99%) |
Feb 28, 2017 | 37.15 | 37.34 | 36.81 | 36.94 | 409,158 | -0.34(-0.90%) |
Feb 27, 2017 | 37.33 | 38.04 | 37.25 | 37.28 | 314,328 | -0.49(-1.30%) |
Feb 24, 2017 | 36.45 | 37.94 | 36.27 | 37.77 | 362,380 | +1.58(+4.36%) |
Feb 23, 2017 | 36.62 | 36.62 | 35.92 | 36.19 | 187,928 | -0.22(-0.59%) |
Feb 22, 2017 | 36.81 | 37.14 | 35.77 | 36.41 | 390,115 | -0.45(-1.23%) |
Feb 21, 2017 | 36.22 | 37.01 | 36.12 | 36.86 | 422,405 | +0.63(+1.73%) |
Feb 17, 2017 | 36.24 | 36.24 | 36.24 | 0 | +0.43(+1.21%) | |
Feb 16, 2017 | 35.72 | 36.06 | 35.59 | 35.81 | 382,427 | +0.17(+0.48%) |
Feb 15, 2017 | 35.24 | 35.78 | 34.98 | 35.63 | 246,517 | +0.09(+0.25%) |
Feb 14, 2017 | 35.69 | 35.78 | 35.14 | 35.55 | 173,218 | -0.31(-0.85%) |
Feb 13, 2017 | 35.90 | 36.03 | 35.48 | 35.85 | 164,548 | +0.08(+0.23%) |
Feb 10, 2017 | 35.17 | 35.86 | 35.15 | 35.77 | 141,174 | +0.39(+1.12%) |
Feb 09, 2017 | 34.91 | 35.57 | 34.64 | 35.37 | 166,565 | +0.33(+0.93%) |
Feb 08, 2017 | 35.02 | 35.31 | 34.76 | 35.05 | 153,195 | +0.26(+0.75%) |
Feb 07, 2017 | 34.92 | 35.10 | 34.72 | 34.79 | 175,166 | -0.10(-0.30%) |
Feb 06, 2017 | 34.92 | 35.15 | 34.75 | 34.89 | 152,330 | +0.00(+0.00%) |
Feb 03, 2017 | 35.03 | 35.23 | 34.80 | 34.89 | 161,351 | +0.13(+0.39%) |
Feb 02, 2017 | 34.67 | 35.05 | 34.61 | 34.76 | 163,906 | +0.28(+0.82%) |
Feb 01, 2017 | 34.72 | 35.35 | 34.20 | 34.47 | 215,629 | -0.44(-1.26%) |
Jan 31, 2017 | 34.44 | 35.18 | 34.44 | 34.91 | 277,888 | +0.42(+1.23%) |
Jan 30, 2017 | 34.37 | 34.70 | 34.06 | 34.49 | 265,136 | +0.03(+0.09%) |
Jan 27, 2017 | 34.82 | 34.82 | 34.16 | 34.46 | 290,772 | -0.23(-0.67%) |
Jan 26, 2017 | 34.47 | 34.71 | 34.30 | 34.69 | 306,756 | +0.01(+0.04%) |
Jan 25, 2017 | 34.93 | 35.06 | 34.50 | 34.67 | 304,046 | -0.26(-0.75%) |
Jan 24, 2017 | 34.65 | 35.02 | 34.65 | 34.94 | 201,485 | +0.18(+0.51%) |
Jan 23, 2017 | 34.24 | 34.80 | 34.20 | 34.76 | 140,001 | +0.52(+1.52%) |
Jan 20, 2017 | 33.57 | 34.27 | 33.46 | 34.24 | 227,320 | +0.57(+1.68%) |
Jan 19, 2017 | 34.17 | 34.24 | 33.60 | 33.67 | 197,681 | -0.71(-2.08%) |
Jan 18, 2017 | 34.25 | 34.70 | 34.15 | 34.38 | 370,734 | +0.04(+0.13%) |
Jan 17, 2017 | 34.14 | 34.61 | 34.00 | 34.34 | 229,118 | +0.25(+0.74%) |
Jan 13, 2017 | 34.09 | 34.09 | 34.09 | 0 | -0.09(-0.26%) | |
Jan 12, 2017 | 34.29 | 34.29 | 33.67 | 34.18 | 226,162 | +0.07(+0.22%) |
Jan 11, 2017 | 34.06 | 34.32 | 33.69 | 34.10 | 182,448 | +0.07(+0.22%) |
Jan 10, 2017 | 34.09 | 34.38 | 33.80 | 34.03 | 452,756 | -0.16(-0.48%) |
Jan 09, 2017 | 34.60 | 34.82 | 34.18 | 34.19 | 257,301 | -0.36(-1.03%) |
Jan 06, 2017 | 34.62 | 35.11 | 34.45 | 34.55 | 298,181 | -0.49(-1.40%) |
Jan 05, 2017 | 33.87 | 35.15 | 33.31 | 35.04 | 362,064 | -0.13(-0.38%) |
Jan 04, 2017 | 34.58 | 35.31 | 34.48 | 35.17 | 257,135 | +0.77(+2.25%) |
Jan 03, 2017 | 34.46 | 34.55 | 33.89 | 34.40 | 242,801 | +0.12(+0.35%) |
Dec 30, 2016 | 34.28 | 34.28 | 34.28 | 0 | +0.71(+2.13%) | |
Dec 29, 2016 | 32.94 | 33.57 | 32.74 | 33.57 | 299,741 | +0.86(+2.62%) |
Dec 28, 2016 | 33.28 | 33.28 | 32.52 | 32.71 | 165,670 | -0.50(-1.50%) |
Dec 27, 2016 | 33.16 | 33.59 | 33.00 | 33.21 | 241,006 | -0.11(-0.33%) |
Dec 23, 2016 | 33.32 | 33.32 | 33.32 | 0 | +0.07(+0.22%) | |
Dec 22, 2016 | 33.04 | 33.27 | 32.50 | 33.25 | 218,176 | -0.10(-0.31%) |
Dec 21, 2016 | 33.80 | 34.21 | 33.34 | 33.35 | 296,581 | -0.53(-1.57%) |
Dec 20, 2016 | 33.58 | 34.19 | 33.58 | 33.88 | 336,610 | -0.04(-0.11%) |
Dec 19, 2016 | 33.06 | 33.96 | 32.88 | 33.92 | 306,865 | +1.06(+3.23%) |
Dec 16, 2016 | 32.15 | 32.89 | 32.15 | 32.86 | 1,199,693 | +0.97(+3.05%) |
Dec 15, 2016 | 32.33 | 32.64 | 31.75 | 31.89 | 257,815 | -0.51(-1.57%) |
Dec 14, 2016 | 33.68 | 33.80 | 32.34 | 32.39 | 342,798 | -1.27(-3.78%) |
Dec 13, 2016 | 33.87 | 34.00 | 33.37 | 33.67 | 257,323 | -0.04(-0.13%) |
Dec 12, 2016 | 33.40 | 33.75 | 33.15 | 33.71 | 202,347 | +0.14(+0.42%) |
Dec 09, 2016 | 33.03 | 33.92 | 33.03 | 33.57 | 206,954 | +0.52(+1.56%) |
Dec 08, 2016 | 33.00 | 33.08 | 32.51 | 33.06 | 356,856 | -0.29(-0.86%) |
Dec 07, 2016 | 33.11 | 33.79 | 33.11 | 33.34 | 322,380 | +0.48(+1.46%) |
Dec 06, 2016 | 32.67 | 33.15 | 32.65 | 32.87 | 209,490 | +0.21(+0.65%) |
Dec 05, 2016 | 32.78 | 32.85 | 32.53 | 32.65 | 249,498 | -0.22(-0.67%) |
Dec 02, 2016 | 33.26 | 33.51 | 32.43 | 32.87 | 269,178 | +0.48(+1.48%) |
Dec 01, 2016 | 32.77 | 33.14 | 32.19 | 32.39 | 306,527 | -0.66(-2.01%) |
Nov 30, 2016 | 33.21 | 33.34 | 32.64 | 33.06 | 309,354 | -0.43(-1.28%) |
Nov 29, 2016 | 33.07 | 33.68 | 32.98 | 33.48 | 242,174 | +0.37(+1.11%) |
Nov 28, 2016 | 32.76 | 33.14 | 32.76 | 33.12 | 208,999 | +0.31(+0.94%) |
Nov 25, 2016 | 32.65 | 32.96 | 32.55 | 32.81 | 62,796 | +0.27(+0.81%) |
Nov 23, 2016 | 32.54 | 32.54 | 32.54 | 0 | -0.09(-0.27%) | |
Nov 22, 2016 | 32.00 | 32.81 | 31.85 | 32.63 | 235,139 | +0.82(+2.57%) |
Nov 21, 2016 | 32.33 | 32.52 | 31.72 | 31.81 | 190,761 | -0.29(-0.89%) |
Nov 18, 2016 | 31.78 | 32.22 | 31.62 | 32.10 | 452,187 | +0.43(+1.35%) |
Nov 17, 2016 | 31.78 | 32.54 | 31.58 | 31.67 | 273,826 | -0.11(-0.35%) |
Nov 16, 2016 | 31.44 | 31.83 | 31.14 | 31.78 | 386,622 | +0.34(+1.08%) |
Nov 15, 2016 | 31.46 | 31.88 | 31.23 | 31.44 | 512,337 | +0.12(+0.38%) |
Nov 14, 2016 | 31.69 | 31.85 | 30.20 | 31.33 | 879,773 | -0.50(-1.57%) |
Nov 11, 2016 | 31.30 | 32.08 | 31.25 | 31.83 | 558,487 | +0.57(+1.84%) |
Nov 10, 2016 | 33.72 | 33.72 | 31.21 | 31.25 | 841,631 | -2.43(-7.21%) |
Nov 09, 2016 | 33.98 | 34.42 | 33.27 | 33.68 | 368,716 | -0.97(-2.81%) |
Nov 08, 2016 | 34.49 | 34.86 | 34.49 | 34.65 | 214,696 | +0.11(+0.32%) |
Nov 07, 2016 | 34.18 | 34.57 | 33.97 | 34.54 | 305,663 | +0.77(+2.27%) |
Nov 04, 2016 | 34.21 | 34.21 | 33.56 | 33.78 | 462,793 | -0.15(-0.43%) |
Nov 03, 2016 | 34.02 | 34.16 | 33.67 | 33.93 | 374,111 | -0.13(-0.39%) |
Nov 02, 2016 | 34.49 | 34.64 | 34.05 | 34.06 | 454,932 | -0.44(-1.28%) |
Nov 01, 2016 | 35.61 | 35.74 | 34.47 | 34.50 | 582,883 | -1.10(-3.10%) |
Oct 31, 2016 | 34.90 | 35.66 | 34.80 | 35.60 | 626,487 | +0.89(+2.57%) |
Oct 28, 2016 | 35.05 | 35.12 | 34.44 | 34.71 | 799,237 | -0.19(-0.55%) |
Oct 27, 2016 | 36.09 | 36.39 | 34.72 | 34.91 | 872,918 | -1.36(-3.76%) |
Oct 26, 2016 | 35.57 | 36.41 | 35.57 | 36.27 | 1,925,690 | +0.52(+1.44%) |
Oct 25, 2016 | 35.33 | 36.00 | 34.91 | 35.75 | 242,328 | +0.24(+0.66%) |
Oct 24, 2016 | 35.50 | 35.83 | 35.32 | 35.52 | 115,455 | +0.20(+0.56%) |
Oct 21, 2016 | 35.15 | 35.52 | 35.15 | 35.32 | 170,207 | -0.15(-0.42%) |
Oct 20, 2016 | 35.21 | 35.56 | 35.04 | 35.46 | 258,317 | +0.15(+0.44%) |
Oct 19, 2016 | 35.06 | 35.44 | 34.90 | 35.31 | 191,142 | +0.27(+0.76%) |
Oct 18, 2016 | 35.06 | 35.21 | 34.86 | 35.05 | 241,611 | +0.15(+0.42%) |
Oct 17, 2016 | 34.63 | 35.23 | 34.51 | 34.90 | 221,535 | +0.42(+1.22%) |
Oct 14, 2016 | 34.71 | 34.82 | 34.12 | 34.48 | 391,265 | -0.21(-0.59%) |
Oct 13, 2016 | 34.85 | 35.66 | 34.39 | 34.68 | 546,111 | +0.13(+0.38%) |
Oct 12, 2016 | 34.24 | 34.57 | 34.15 | 34.55 | 409,069 | +0.49(+1.45%) |
Oct 11, 2016 | 34.05 | 34.11 | 33.74 | 34.06 | 357,747 | -0.04(-0.11%) |
Oct 10, 2016 | 33.85 | 34.22 | 33.68 | 34.10 | 134,108 | +0.42(+1.25%) |
Oct 07, 2016 | 33.71 | 34.17 | 33.26 | 33.68 | 245,696 | +0.08(+0.24%) |
Oct 06, 2016 | 33.37 | 33.84 | 32.78 | 33.59 | 405,767 | +0.13(+0.40%) |
Oct 05, 2016 | 34.85 | 35.08 | 33.27 | 33.46 | 402,274 | -1.41(-4.03%) |
Oct 04, 2016 | 35.61 | 35.61 | 34.62 | 34.87 | 276,854 | -0.77(-2.15%) |
Oct 03, 2016 | 36.26 | 36.26 | 35.45 | 35.63 | 314,728 | -0.77(-2.12%) |
Sep 30, 2016 | 36.64 | 36.79 | 36.12 | 36.41 | 605,925 | -0.17(-0.46%) |
Sep 29, 2016 | 36.87 | 36.90 | 36.33 | 36.58 | 360,514 | -0.44(-1.19%) |
Sep 28, 2016 | 36.49 | 37.07 | 36.16 | 37.02 | 259,479 | +0.36(+0.98%) |
Sep 27, 2016 | 36.79 | 36.99 | 36.61 | 36.66 | 264,926 | -0.04(-0.12%) |
Sep 26, 2016 | 36.11 | 36.95 | 35.90 | 36.70 | 502,822 | +0.50(+1.37%) |
Sep 23, 2016 | 35.80 | 36.35 | 35.37 | 36.21 | 229,845 | +0.26(+0.73%) |
Sep 22, 2016 | 35.40 | 36.10 | 35.40 | 35.94 | 248,863 | +0.81(+2.30%) |
Sep 21, 2016 | 34.89 | 35.22 | 34.15 | 35.13 | 197,903 | +0.35(+1.01%) |
Sep 20, 2016 | 34.70 | 34.99 | 34.65 | 34.78 | 351,669 | +0.30(+0.87%) |
Sep 19, 2016 | 33.79 | 34.51 | 33.79 | 34.48 | 145,149 | +0.63(+1.87%) |
Sep 16, 2016 | 33.43 | 33.92 | 33.43 | 33.85 | 444,870 | +0.22(+0.65%) |
Sep 15, 2016 | 33.41 | 33.92 | 33.32 | 33.63 | 126,643 | +0.04(+0.11%) |
Sep 14, 2016 | 33.56 | 33.97 | 33.33 | 33.59 | 229,974 | +0.03(+0.09%) |
Sep 13, 2016 | 34.64 | 34.65 | 33.35 | 33.57 | 411,931 | -1.30(-3.72%) |
Sep 12, 2016 | 34.19 | 35.18 | 33.94 | 34.86 | 301,444 | +0.54(+1.57%) |
Sep 09, 2016 | 35.05 | 35.05 | 34.30 | 34.32 | 269,778 | -1.11(-3.13%) |
Sep 08, 2016 | 35.36 | 35.64 | 35.21 | 35.43 | 149,505 | -0.23(-0.63%) |
Sep 07, 2016 | 35.37 | 35.70 | 35.32 | 35.66 | 171,993 | +0.22(+0.62%) |
Sep 06, 2016 | 35.33 | 35.53 | 34.98 | 35.44 | 131,515 | +0.17(+0.50%) |
Sep 02, 2016 | 34.91 | 35.26 | 35.26 | 35.26 | 356,885 | +0.49(+1.41%) |
Sep 01, 2016 | 34.90 | 35.07 | 34.60 | 34.78 | 166,926 | -0.23(-0.65%) |
Aug 31, 2016 | 34.84 | 35.08 | 34.62 | 35.00 | 176,349 | +0.06(+0.17%) |
Aug 30, 2016 | 35.01 | 35.01 | 34.53 | 34.94 | 100,081 | -0.01(-0.04%) |
Aug 29, 2016 | 34.67 | 35.33 | 34.67 | 34.96 | 125,831 | +0.39(+1.12%) |
Aug 26, 2016 | 35.07 | 35.41 | 34.50 | 34.57 | 225,802 | -0.47(-1.35%) |
Aug 25, 2016 | 34.81 | 35.43 | 34.81 | 35.05 | 257,317 | +0.19(+0.54%) |
Aug 24, 2016 | 35.18 | 35.18 | 34.63 | 34.86 | 201,165 | -0.33(-0.93%) |
Aug 23, 2016 | 35.34 | 35.41 | 35.01 | 35.18 | 104,094 | +0.02(+0.06%) |
Aug 22, 2016 | 34.94 | 35.23 | 34.85 | 35.16 | 126,932 | +0.31(+0.88%) |
Aug 19, 2016 | 35.20 | 35.21 | 34.48 | 34.86 | 198,727 | -0.48(-1.36%) |
Aug 18, 2016 | 34.97 | 35.53 | 34.97 | 35.34 | 220,841 | +0.38(+1.09%) |
Aug 17, 2016 | 35.02 | 35.02 | 34.55 | 34.96 | 181,978 | +0.07(+0.21%) |
Aug 16, 2016 | 35.09 | 35.35 | 34.62 | 34.89 | 149,129 | -0.26(-0.75%) |
Aug 15, 2016 | 35.24 | 35.49 | 35.12 | 35.15 | 84,307 | -0.17(-0.47%) |
Aug 12, 2016 | 35.18 | 35.70 | 35.18 | 35.32 | 78,002 | +0.14(+0.39%) |
Aug 11, 2016 | 35.76 | 35.78 | 35.05 | 35.18 | 145,061 | -0.60(-1.67%) |
Aug 10, 2016 | 35.83 | 35.88 | 35.66 | 35.78 | 170,436 | +0.06(+0.16%) |
Aug 09, 2016 | 35.23 | 35.78 | 34.64 | 35.72 | 269,057 | +0.29(+0.82%) |
Aug 08, 2016 | 36.03 | 36.15 | 35.39 | 35.43 | 345,543 | -0.48(-1.34%) |
Aug 05, 2016 | 35.93 | 36.03 | 35.56 | 35.91 | 118,279 | -0.01(-0.02%) |
Aug 04, 2016 | 36.00 | 36.10 | 35.74 | 35.91 | 149,469 | -0.09(-0.24%) |
Aug 03, 2016 | 36.56 | 36.59 | 35.80 | 36.00 | 194,633 | -0.63(-1.73%) |
Aug 02, 2016 | 36.98 | 37.20 | 36.49 | 36.64 | 148,537 | -0.42(-1.12%) |
Aug 01, 2016 | 36.99 | 37.18 | 36.54 | 37.05 | 187,626 | +0.06(+0.16%) |
Jul 29, 2016 | 36.50 | 37.44 | 36.50 | 36.99 | 290,881 | +0.35(+0.96%) |
Jul 28, 2016 | 35.99 | 36.77 | 35.97 | 36.64 | 303,554 | +0.61(+1.68%) |
Jul 27, 2016 | 36.12 | 36.16 | 34.98 | 36.04 | 236,891 | +0.07(+0.20%) |
Jul 26, 2016 | 36.40 | 37.01 | 35.82 | 35.97 | 200,102 | -0.49(-1.34%) |
Jul 25, 2016 | 36.57 | 36.71 | 36.13 | 36.45 | 225,874 | +0.06(+0.16%) |
Jul 22, 2016 | 35.88 | 36.65 | 35.88 | 36.40 | 179,575 | +0.46(+1.28%) |
Jul 21, 2016 | 35.86 | 36.07 | 35.55 | 35.94 | 124,092 | +0.00(+0.00%) |
Jul 20, 2016 | 36.13 | 36.17 | 35.76 | 35.94 | 113,216 | -0.22(-0.61%) |
Jul 19, 2016 | 36.13 | 36.17 | 35.77 | 36.15 | 190,867 | +0.18(+0.49%) |
Jul 18, 2016 | 35.76 | 36.22 | 35.76 | 35.98 | 132,749 | +0.18(+0.51%) |
Jul 15, 2016 | 35.99 | 35.99 | 35.27 | 35.80 | 453,619 | -0.07(-0.20%) |
Jul 14, 2016 | 36.65 | 36.65 | 35.86 | 35.87 | 471,888 | -0.51(-1.40%) |
Jul 13, 2016 | 36.13 | 36.45 | 36.04 | 36.38 | 245,783 | +0.26(+0.71%) |
Jul 12, 2016 | 36.23 | 36.23 | 35.80 | 36.13 | 257,554 | -0.20(-0.54%) |
Jul 11, 2016 | 35.82 | 36.45 | 35.43 | 36.32 | 178,373 | +0.41(+1.14%) |
Jul 08, 2016 | 35.70 | 36.07 | 35.61 | 35.91 | 271,436 | +0.31(+0.86%) |
Jul 07, 2016 | 35.78 | 35.97 | 35.39 | 35.61 | 298,994 | -0.04(-0.10%) |
Jul 06, 2016 | 36.08 | 36.15 | 35.50 | 35.64 | 248,301 | -0.32(-0.89%) |
Jul 05, 2016 | 35.53 | 36.15 | 35.53 | 35.97 | 306,139 | +0.44(+1.25%) |
Jul 01, 2016 | 35.30 | 35.52 | 35.52 | 35.52 | 240,483 | +0.34(+0.95%) |
Jun 30, 2016 | 34.96 | 35.22 | 34.56 | 35.18 | 401,390 | +0.37(+1.07%) |
Jun 29, 2016 | 34.34 | 34.93 | 34.32 | 34.81 | 286,079 | +0.61(+1.77%) |
Jun 28, 2016 | 34.28 | 34.32 | 33.57 | 34.21 | 428,993 | +0.50(+1.49%) |
Jun 27, 2016 | 32.81 | 33.86 | 32.56 | 33.70 | 625,060 | +0.85(+2.59%) |
Jun 24, 2016 | 31.54 | 32.92 | 31.11 | 32.85 | 406,860 | +0.40(+1.22%) |
Jun 23, 2016 | 32.59 | 32.91 | 32.38 | 32.46 | 154,590 | -0.18(-0.55%) |
Jun 22, 2016 | 32.74 | 32.74 | 32.31 | 32.64 | 214,470 | -0.04(-0.13%) |
Jun 21, 2016 | 32.44 | 32.86 | 32.27 | 32.68 | 290,333 | +0.40(+1.25%) |
Jun 20, 2016 | 32.22 | 32.60 | 32.22 | 32.27 | 213,860 | +0.06(+0.18%) |
Jun 17, 2016 | 32.55 | 32.55 | 31.94 | 32.22 | 523,261 | -0.33(-1.02%) |
Jun 16, 2016 | 32.48 | 32.60 | 32.27 | 32.55 | 136,904 | +0.06(+0.20%) |
Jun 15, 2016 | 32.15 | 32.65 | 31.96 | 32.48 | 268,897 | +0.36(+1.12%) |
Jun 14, 2016 | 31.91 | 32.18 | 31.81 | 32.12 | 159,438 | +0.16(+0.50%) |
Jun 13, 2016 | 32.04 | 32.04 | 31.91 | 31.96 | 143,093 | +0.03(+0.09%) |
Jun 10, 2016 | 32.06 | 32.18 | 31.79 | 31.94 | 132,239 | -0.22(-0.70%) |
Jun 09, 2016 | 31.90 | 32.20 | 31.76 | 32.16 | 317,240 | +0.32(+1.02%) |
Jun 08, 2016 | 31.44 | 31.87 | 31.37 | 31.83 | 142,443 | +0.29(+0.92%) |
Jun 07, 2016 | 31.26 | 31.95 | 31.18 | 31.55 | 206,401 | +0.30(+0.97%) |
Jun 06, 2016 | 31.51 | 31.57 | 31.00 | 31.24 | 149,145 | -0.13(-0.41%) |
Jun 03, 2016 | 31.03 | 31.38 | 31.00 | 31.37 | 144,532 | +0.51(+1.66%) |
Jun 02, 2016 | 30.76 | 30.87 | 30.29 | 30.86 | 226,766 | -0.04(-0.12%) |
Jun 01, 2016 | 30.58 | 30.95 | 30.33 | 30.90 | 209,491 | +0.17(+0.54%) |
May 31, 2016 | 30.59 | 30.78 | 30.37 | 30.73 | 686,118 | +0.20(+0.66%) |
May 27, 2016 | 30.22 | 30.53 | 30.53 | 30.53 | 243,119 | +0.17(+0.57%) |
May 26, 2016 | 30.17 | 30.61 | 29.88 | 30.35 | 126,681 | +0.18(+0.60%) |
May 25, 2016 | 30.28 | 30.51 | 29.71 | 30.17 | 227,562 | -0.11(-0.36%) |
May 24, 2016 | 30.20 | 30.43 | 29.99 | 30.28 | 232,976 | +0.11(+0.36%) |
May 23, 2016 | 29.81 | 30.26 | 29.73 | 30.17 | 320,799 | +0.38(+1.28%) |
May 20, 2016 | 29.57 | 29.83 | 29.42 | 29.79 | 154,047 | +0.32(+1.10%) |
May 19, 2016 | 29.57 | 29.60 | 29.25 | 29.47 | 240,908 | -0.35(-1.16%) |
May 18, 2016 | 30.33 | 30.46 | 29.50 | 29.81 | 170,221 | -0.56(-1.85%) |
May 17, 2016 | 31.05 | 31.05 | 30.05 | 30.38 | 265,297 | -0.77(-2.46%) |
May 16, 2016 | 30.78 | 31.31 | 30.62 | 31.14 | 220,910 | +0.32(+1.03%) |
May 13, 2016 | 30.83 | 30.83 | 30.28 | 30.82 | 249,181 | +0.01(+0.05%) |
May 12, 2016 | 30.48 | 30.94 | 30.20 | 30.81 | 253,771 | +0.27(+0.90%) |
May 11, 2016 | 31.16 | 31.16 | 30.25 | 30.53 | 338,945 | -0.59(-1.90%) |
May 10, 2016 | 31.29 | 31.42 | 30.87 | 31.13 | 199,169 | -0.17(-0.53%) |
May 09, 2016 | 31.03 | 31.36 | 30.95 | 31.29 | 346,353 | +0.20(+0.65%) |
May 06, 2016 | 31.01 | 31.09 | 30.60 | 31.09 | 535,192 | +0.14(+0.44%) |
May 05, 2016 | 29.16 | 31.02 | 29.16 | 30.95 | 3,726,266 | +1.03(+3.42%) |
May 04, 2016 | 28.87 | 29.99 | 28.76 | 29.93 | 244,462 | +0.98(+3.39%) |
May 03, 2016 | 28.55 | 28.98 | 28.48 | 28.95 | 129,192 | +0.45(+1.57%) |