Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.51 | 39.51 | 39.15 | 39.17 | 76,035 | -0.18(-0.47%) |
Apr 27, 2017 | 39.30 | 39.38 | 39.23 | 39.35 | 66,860 | +0.16(+0.40%) |
Apr 26, 2017 | 39.08 | 39.35 | 39.08 | 39.20 | 115,645 | +0.18(+0.47%) |
Apr 25, 2017 | 38.85 | 39.07 | 38.85 | 39.02 | 140,154 | +0.31(+0.79%) |
Apr 24, 2017 | 38.80 | 38.88 | 38.69 | 38.71 | 79,418 | +0.25(+0.64%) |
Apr 21, 2017 | 38.47 | 38.49 | 38.39 | 38.46 | 44,836 | -0.02(-0.06%) |
Apr 20, 2017 | 38.22 | 38.55 | 38.22 | 38.48 | 104,977 | +0.38(+1.00%) |
Apr 19, 2017 | 38.14 | 38.28 | 38.06 | 38.10 | 308,428 | +0.06(+0.15%) |
Apr 18, 2017 | 37.94 | 38.07 | 37.86 | 38.05 | 58,643 | -0.01(-0.04%) |
Apr 17, 2017 | 37.85 | 38.06 | 37.85 | 38.06 | 35,708 | +0.32(+0.84%) |
Apr 13, 2017 | 37.94 | 37.99 | 37.74 | 37.74 | 41,099 | -0.24(-0.64%) |
Apr 12, 2017 | 38.14 | 38.14 | 37.98 | 37.99 | 56,019 | -0.15(-0.40%) |
Apr 11, 2017 | 38.13 | 38.14 | 37.89 | 38.14 | 126,693 | +0.00(+0.01%) |
Apr 10, 2017 | 37.98 | 38.24 | 37.98 | 38.14 | 340,643 | +0.14(+0.36%) |
Apr 07, 2017 | 38.05 | 38.10 | 37.94 | 38.00 | 79,861 | -0.06(-0.16%) |
Apr 06, 2017 | 37.86 | 38.16 | 37.86 | 38.06 | 90,766 | +0.15(+0.40%) |
Apr 05, 2017 | 38.10 | 38.31 | 37.88 | 37.91 | 143,090 | -0.08(-0.21%) |
Apr 04, 2017 | 37.96 | 38.03 | 37.93 | 37.99 | 87,804 | -0.03(-0.07%) |
Apr 03, 2017 | 38.13 | 38.17 | 37.86 | 38.01 | 4,301,290 | -0.14(-0.35%) |
Mar 31, 2017 | 38.04 | 38.21 | 38.04 | 38.15 | 371,408 | +0.02(+0.06%) |
Mar 30, 2017 | 37.97 | 38.14 | 37.97 | 38.13 | 123,542 | +0.16(+0.43%) |
Mar 29, 2017 | 37.74 | 37.99 | 37.74 | 37.97 | 65,844 | +0.17(+0.46%) |
Mar 28, 2017 | 37.49 | 37.84 | 37.49 | 37.79 | 87,028 | +0.27(+0.72%) |
Mar 27, 2017 | 37.13 | 37.56 | 37.11 | 37.52 | 111,330 | +0.04(+0.11%) |
Mar 24, 2017 | 37.51 | 37.60 | 37.40 | 37.48 | 57,529 | +0.04(+0.10%) |
Mar 23, 2017 | 37.40 | 37.64 | 37.39 | 37.45 | 198,940 | +0.03(+0.08%) |
Mar 22, 2017 | 37.26 | 37.44 | 37.18 | 37.41 | 130,629 | +0.14(+0.39%) |
Mar 21, 2017 | 37.81 | 37.81 | 37.25 | 37.27 | 183,892 | -0.44(-1.18%) |
Mar 20, 2017 | 37.86 | 37.86 | 37.67 | 37.72 | 70,035 | -0.13(-0.35%) |
Mar 17, 2017 | 37.90 | 37.90 | 37.78 | 37.85 | 41,770 | +0.04(+0.11%) |
Mar 16, 2017 | 37.82 | 37.88 | 37.75 | 37.81 | 224,944 | +0.01(+0.03%) |
Mar 15, 2017 | 37.57 | 37.85 | 37.56 | 37.80 | 98,415 | +0.23(+0.61%) |
Mar 14, 2017 | 37.57 | 37.59 | 37.46 | 37.56 | 57,887 | -0.06(-0.15%) |
Mar 13, 2017 | 37.60 | 37.65 | 37.58 | 37.62 | 185,710 | +0.01(+0.04%) |
Mar 10, 2017 | 37.69 | 37.69 | 37.52 | 37.61 | 76,473 | +0.05(+0.14%) |
Mar 09, 2017 | 37.58 | 37.66 | 37.45 | 37.55 | 69,093 | -0.03(-0.08%) |
Mar 08, 2017 | 37.49 | 37.66 | 37.49 | 37.58 | 95,731 | +0.10(+0.27%) |
Mar 07, 2017 | 37.57 | 37.64 | 37.46 | 37.48 | 126,964 | -0.16(-0.42%) |
Mar 06, 2017 | 37.76 | 37.76 | 37.52 | 37.64 | 461,035 | -0.13(-0.34%) |
Mar 03, 2017 | 37.81 | 37.86 | 37.66 | 37.77 | 274,610 | -0.09(-0.25%) |
Mar 02, 2017 | 37.93 | 37.97 | 37.85 | 37.86 | 135,257 | -0.12(-0.31%) |
Mar 01, 2017 | 37.99 | 38.09 | 37.94 | 37.98 | 321,170 | +0.31(+0.84%) |
Feb 28, 2017 | 37.84 | 37.84 | 37.63 | 37.67 | 66,417 | -0.29(-0.77%) |
Feb 27, 2017 | 37.91 | 37.97 | 37.84 | 37.96 | 187,113 | +0.03(+0.08%) |
Feb 24, 2017 | 37.63 | 37.94 | 37.63 | 37.93 | 105,774 | +0.20(+0.53%) |
Feb 23, 2017 | 38.03 | 38.03 | 37.71 | 37.73 | 476,899 | -0.24(-0.63%) |
Feb 22, 2017 | 38.03 | 38.03 | 37.90 | 37.97 | 58,813 | -0.05(-0.14%) |
Feb 21, 2017 | 37.98 | 38.06 | 37.81 | 38.02 | 170,480 | +0.24(+0.65%) |
Feb 17, 2017 | 37.78 | 37.78 | 37.78 | 0 | +0.11(+0.29%) | |
Feb 16, 2017 | 37.76 | 37.78 | 37.60 | 37.67 | 82,057 | -0.14(-0.36%) |
Feb 15, 2017 | 37.47 | 37.82 | 37.47 | 37.81 | 175,840 | +0.29(+0.78%) |
Feb 14, 2017 | 37.34 | 37.52 | 37.33 | 37.51 | 191,158 | +0.16(+0.42%) |
Feb 13, 2017 | 37.42 | 37.44 | 37.34 | 37.35 | 138,854 | +0.05(+0.13%) |
Feb 10, 2017 | 37.22 | 37.32 | 37.20 | 37.31 | 161,291 | +0.12(+0.32%) |
Feb 09, 2017 | 36.92 | 37.22 | 36.90 | 37.19 | 68,463 | +0.32(+0.87%) |
Feb 08, 2017 | 36.71 | 36.89 | 36.69 | 36.86 | 84,318 | +0.18(+0.50%) |
Feb 07, 2017 | 36.72 | 36.77 | 36.65 | 36.68 | 948,003 | +0.04(+0.10%) |
Feb 06, 2017 | 36.75 | 36.75 | 36.61 | 36.64 | 157,258 | -0.10(-0.28%) |
Feb 03, 2017 | 36.66 | 36.80 | 36.63 | 36.75 | 362,332 | +0.02(+0.06%) |
Feb 02, 2017 | 36.71 | 36.85 | 36.71 | 36.73 | 92,311 | -0.02(-0.05%) |
Feb 01, 2017 | 36.91 | 36.91 | 36.65 | 36.74 | 157,934 | -0.07(-0.18%) |
Jan 31, 2017 | 36.66 | 36.83 | 36.58 | 36.81 | 150,411 | -0.05(-0.13%) |
Jan 30, 2017 | 36.78 | 36.86 | 36.57 | 36.86 | 129,830 | -0.03(-0.09%) |
Jan 27, 2017 | 37.09 | 37.09 | 36.82 | 36.89 | 198,881 | -0.19(-0.51%) |
Jan 26, 2017 | 37.00 | 37.19 | 37.00 | 37.08 | 166,798 | +0.13(+0.37%) |
Jan 25, 2017 | 36.93 | 37.02 | 36.89 | 36.95 | 129,407 | +0.16(+0.42%) |
Jan 24, 2017 | 36.62 | 36.83 | 36.60 | 36.79 | 118,671 | +0.22(+0.61%) |
Jan 23, 2017 | 36.54 | 36.58 | 36.40 | 36.57 | 87,755 | -0.05(-0.14%) |
Jan 20, 2017 | 36.66 | 36.75 | 36.54 | 36.62 | 90,037 | +0.05(+0.14%) |
Jan 19, 2017 | 36.77 | 36.80 | 36.49 | 36.57 | 108,475 | -0.16(-0.43%) |
Jan 18, 2017 | 36.72 | 36.73 | 36.57 | 36.72 | 62,097 | -0.03(-0.07%) |
Jan 17, 2017 | 36.65 | 36.86 | 36.65 | 36.75 | 73,540 | +0.07(+0.19%) |
Jan 13, 2017 | 36.68 | 36.68 | 36.68 | 0 | +0.08(+0.22%) | |
Jan 12, 2017 | 36.55 | 36.62 | 36.32 | 36.60 | 258,041 | -0.02(-0.04%) |
Jan 11, 2017 | 36.53 | 36.61 | 36.40 | 36.61 | 65,542 | +0.10(+0.28%) |
Jan 10, 2017 | 36.36 | 36.64 | 36.35 | 36.51 | 153,069 | +0.14(+0.38%) |
Jan 09, 2017 | 36.37 | 36.43 | 36.31 | 36.37 | 140,739 | +0.03(+0.08%) |
Jan 06, 2017 | 36.20 | 36.47 | 36.18 | 36.34 | 144,062 | +0.12(+0.33%) |
Jan 05, 2017 | 36.05 | 36.24 | 36.02 | 36.22 | 1,197,011 | +0.02(+0.05%) |
Jan 04, 2017 | 35.89 | 36.26 | 35.89 | 36.20 | 1,126,688 | +0.35(+0.99%) |
Jan 03, 2017 | 35.95 | 36.02 | 35.66 | 35.85 | 2,853,084 | +0.12(+0.33%) |
Dec 30, 2016 | 35.73 | 35.73 | 35.73 | 0 | -0.29(-0.79%) | |
Dec 29, 2016 | 36.07 | 36.15 | 35.96 | 36.02 | 100,131 | -0.05(-0.13%) |
Dec 28, 2016 | 36.38 | 36.38 | 36.04 | 36.06 | 64,325 | -0.24(-0.67%) |
Dec 27, 2016 | 36.21 | 36.43 | 36.21 | 36.31 | 80,763 | +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 | 187,176 | -0.38(-1.03%) |
Dec 21, 2016 | 36.64 | 36.67 | 36.58 | 36.60 | 103,859 | -0.07(-0.19%) |
Dec 20, 2016 | 36.51 | 36.72 | 36.51 | 36.67 | 92,423 | +0.26(+0.73%) |
Dec 19, 2016 | 36.38 | 36.55 | 36.35 | 36.41 | 81,233 | +0.10(+0.29%) |
Dec 16, 2016 | 36.46 | 36.55 | 36.26 | 36.31 | 99,994 | -0.11(-0.29%) |
Dec 15, 2016 | 36.43 | 36.63 | 36.39 | 36.41 | 164,075 | +0.02(+0.05%) |
Dec 14, 2016 | 36.57 | 36.66 | 36.35 | 36.39 | 110,648 | -0.18(-0.50%) |
Dec 13, 2016 | 36.40 | 36.71 | 36.40 | 36.58 | 152,937 | +0.28(+0.77%) |
Dec 12, 2016 | 36.48 | 36.48 | 36.25 | 36.30 | 82,875 | -0.27(-0.75%) |
Dec 09, 2016 | 36.51 | 36.57 | 36.44 | 36.57 | 452,834 | +0.16(+0.43%) |
Dec 08, 2016 | 36.47 | 36.60 | 36.38 | 36.42 | 178,738 | -0.01(-0.03%) |
Dec 07, 2016 | 35.89 | 36.49 | 35.85 | 36.43 | 112,875 | +0.53(+1.47%) |
Dec 06, 2016 | 35.75 | 35.90 | 35.66 | 35.90 | 242,471 | +0.21(+0.59%) |
Dec 05, 2016 | 35.60 | 35.76 | 35.51 | 35.69 | 326,967 | +0.20(+0.57%) |
Dec 02, 2016 | 35.54 | 35.65 | 35.44 | 35.48 | 338,105 | -0.08(-0.23%) |
Dec 01, 2016 | 35.54 | 35.72 | 35.42 | 35.56 | 2,898,067 | -0.08(-0.22%) |
Nov 30, 2016 | 35.89 | 35.89 | 35.63 | 35.64 | 58,673 | -0.23(-0.64%) |
Nov 29, 2016 | 35.83 | 35.93 | 35.81 | 35.87 | 76,453 | +0.08(+0.22%) |
Nov 28, 2016 | 35.93 | 35.93 | 35.70 | 35.79 | 123,004 | -0.21(-0.59%) |
Nov 25, 2016 | 35.99 | 36.02 | 35.97 | 36.01 | 53,481 | +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 | 103,726 | +0.39(+1.09%) |
Nov 21, 2016 | 35.34 | 35.48 | 35.34 | 35.46 | 115,912 | +0.22(+0.64%) |
Nov 18, 2016 | 35.33 | 35.36 | 35.22 | 35.24 | 94,179 | -0.07(-0.19%) |
Nov 17, 2016 | 34.94 | 35.31 | 34.94 | 35.31 | 100,252 | +0.36(+1.02%) |
Nov 16, 2016 | 34.75 | 34.97 | 34.75 | 34.95 | 111,450 | +0.16(+0.45%) |
Nov 15, 2016 | 34.79 | 34.82 | 34.65 | 34.80 | 102,717 | +0.09(+0.27%) |
Nov 14, 2016 | 34.66 | 34.80 | 34.62 | 34.70 | 99,650 | +0.17(+0.49%) |
Nov 11, 2016 | 34.34 | 34.53 | 34.29 | 34.53 | 65,862 | +0.12(+0.34%) |
Nov 10, 2016 | 34.47 | 34.75 | 34.27 | 34.41 | 173,007 | +0.09(+0.26%) |
Nov 09, 2016 | 33.45 | 34.35 | 33.44 | 34.32 | 230,412 | +0.31(+0.91%) |
Nov 08, 2016 | 33.76 | 34.10 | 33.72 | 34.02 | 95,209 | +0.03(+0.08%) |
Nov 07, 2016 | 33.69 | 33.99 | 33.67 | 33.99 | 221,039 | +0.75(+2.26%) |
Nov 04, 2016 | 33.30 | 33.52 | 33.23 | 33.24 | 82,815 | -0.10(-0.31%) |
Nov 03, 2016 | 33.60 | 33.72 | 33.30 | 33.34 | 72,165 | -0.21(-0.61%) |
Nov 02, 2016 | 33.57 | 33.70 | 33.47 | 33.55 | 121,223 | -0.08(-0.24%) |
Nov 01, 2016 | 33.86 | 34.00 | 33.43 | 33.63 | 333,439 | -0.25(-0.75%) |
Oct 31, 2016 | 33.81 | 33.91 | 33.78 | 33.88 | 128,399 | +0.12(+0.37%) |
Oct 28, 2016 | 33.68 | 33.95 | 33.63 | 33.76 | 314,115 | -0.26(-0.76%) |
Oct 27, 2016 | 34.37 | 34.37 | 33.97 | 34.02 | 141,285 | -0.24(-0.70%) |
Oct 26, 2016 | 34.23 | 34.36 | 34.22 | 34.25 | 45,117 | -0.19(-0.55%) |
Oct 25, 2016 | 34.61 | 34.65 | 34.43 | 34.45 | 245,245 | -0.30(-0.88%) |
Oct 24, 2016 | 34.64 | 34.76 | 34.64 | 34.75 | 43,781 | +0.26(+0.75%) |
Oct 21, 2016 | 34.19 | 34.54 | 34.19 | 34.49 | 97,076 | +0.13(+0.39%) |
Oct 20, 2016 | 34.27 | 34.36 | 34.15 | 34.36 | 58,138 | +0.07(+0.19%) |
Oct 19, 2016 | 34.22 | 34.30 | 34.12 | 34.29 | 45,626 | +0.13(+0.37%) |
Oct 18, 2016 | 34.27 | 34.27 | 34.14 | 34.16 | 47,212 | +0.24(+0.71%) |
Oct 17, 2016 | 34.16 | 34.19 | 33.92 | 33.92 | 90,471 | -0.29(-0.85%) |
Oct 14, 2016 | 34.38 | 34.41 | 34.22 | 34.22 | 52,030 | -0.02(-0.05%) |
Oct 13, 2016 | 34.10 | 34.35 | 33.93 | 34.23 | 79,533 | -0.07(-0.19%) |
Oct 12, 2016 | 34.18 | 34.44 | 34.16 | 34.30 | 304,894 | +0.15(+0.44%) |
Oct 11, 2016 | 34.48 | 34.48 | 34.10 | 34.15 | 92,618 | -0.38(-1.11%) |
Oct 10, 2016 | 34.56 | 34.60 | 34.53 | 34.53 | 232,771 | +0.09(+0.26%) |
Oct 07, 2016 | 34.66 | 34.69 | 34.35 | 34.44 | 67,716 | -0.17(-0.50%) |
Oct 06, 2016 | 34.53 | 34.66 | 34.47 | 34.61 | 57,532 | -0.02(-0.05%) |
Oct 05, 2016 | 34.65 | 34.72 | 34.63 | 34.63 | 124,052 | +0.09(+0.27%) |
Oct 04, 2016 | 34.71 | 34.79 | 34.47 | 34.54 | 70,837 | -0.11(-0.33%) |
Oct 03, 2016 | 34.62 | 34.67 | 34.54 | 34.65 | 163,087 | -0.03(-0.10%) |
Sep 30, 2016 | 34.49 | 34.76 | 34.47 | 34.68 | 149,263 | +0.32(+0.93%) |
Sep 29, 2016 | 34.54 | 34.65 | 34.28 | 34.36 | 154,222 | -0.21(-0.59%) |
Sep 28, 2016 | 34.52 | 34.57 | 34.43 | 34.57 | 57,447 | +0.08(+0.23%) |
Sep 27, 2016 | 34.21 | 34.51 | 34.21 | 34.49 | 67,054 | +0.31(+0.91%) |
Sep 26, 2016 | 34.44 | 34.45 | 34.16 | 34.18 | 66,905 | -0.39(-1.14%) |
Sep 23, 2016 | 34.58 | 34.63 | 34.52 | 34.57 | 174,069 | -0.03(-0.07%) |
Sep 22, 2016 | 34.43 | 34.63 | 34.43 | 34.60 | 77,149 | +0.27(+0.77%) |
Sep 21, 2016 | 34.15 | 34.35 | 33.98 | 34.33 | 72,356 | +0.25(+0.73%) |
Sep 20, 2016 | 34.14 | 34.19 | 34.02 | 34.08 | 143,194 | +0.06(+0.18%) |
Sep 19, 2016 | 34.19 | 34.24 | 33.95 | 34.02 | 66,967 | -0.08(-0.25%) |
Sep 16, 2016 | 34.19 | 34.19 | 34.03 | 34.11 | 76,984 | -0.08(-0.24%) |
Sep 15, 2016 | 33.87 | 34.21 | 33.77 | 34.19 | 121,183 | +0.30(+0.89%) |
Sep 14, 2016 | 34.00 | 34.12 | 33.86 | 33.89 | 109,062 | -0.09(-0.28%) |
Sep 13, 2016 | 34.23 | 34.24 | 33.90 | 33.98 | 128,121 | -0.46(-1.33%) |
Sep 12, 2016 | 33.82 | 34.47 | 33.82 | 34.44 | 156,749 | +0.47(+1.38%) |
Sep 09, 2016 | 34.54 | 34.54 | 33.97 | 33.97 | 898,203 | -0.80(-2.29%) |
Sep 08, 2016 | 34.84 | 34.90 | 34.70 | 34.77 | 116,428 | -0.19(-0.53%) |
Sep 07, 2016 | 34.89 | 34.97 | 34.87 | 34.95 | 122,340 | +0.04(+0.13%) |
Sep 06, 2016 | 34.91 | 34.91 | 34.70 | 34.91 | 120,605 | +0.05(+0.14%) |
Sep 02, 2016 | 34.75 | 34.86 | 34.86 | 34.86 | 175,659 | +0.12(+0.36%) |
Sep 01, 2016 | 34.70 | 34.78 | 34.56 | 34.74 | 123,633 | +0.09(+0.25%) |
Aug 31, 2016 | 34.64 | 34.67 | 34.50 | 34.65 | 58,537 | -0.03(-0.09%) |
Aug 30, 2016 | 34.78 | 34.78 | 34.62 | 34.68 | 143,590 | -0.10(-0.29%) |
Aug 29, 2016 | 34.71 | 34.82 | 34.71 | 34.78 | 110,240 | +0.12(+0.33%) |
Aug 26, 2016 | 34.72 | 34.93 | 34.55 | 34.67 | 147,367 | -0.13(-0.37%) |
Aug 25, 2016 | 34.87 | 34.97 | 34.77 | 34.80 | 92,015 | -0.19(-0.53%) |
Aug 24, 2016 | 35.07 | 35.15 | 34.93 | 34.98 | 76,056 | -0.15(-0.41%) |
Aug 23, 2016 | 35.22 | 35.27 | 35.13 | 35.13 | 90,403 | +0.05(+0.15%) |
Aug 22, 2016 | 35.07 | 35.10 | 34.98 | 35.08 | 156,481 | +0.00(+0.01%) |
Aug 19, 2016 | 35.12 | 35.15 | 35.02 | 35.07 | 241,164 | -0.12(-0.33%) |
Aug 18, 2016 | 35.22 | 35.26 | 35.11 | 35.19 | 77,443 | +0.00(+0.00%) |
Aug 17, 2016 | 35.14 | 35.19 | 34.98 | 35.19 | 114,991 | -0.06(-0.17%) |
Aug 16, 2016 | 35.34 | 35.39 | 35.24 | 35.25 | 73,160 | -0.18(-0.50%) |
Aug 15, 2016 | 35.42 | 35.50 | 35.42 | 35.43 | 76,278 | +0.06(+0.18%) |
Aug 12, 2016 | 35.27 | 35.39 | 35.27 | 35.36 | 62,386 | +0.02(+0.06%) |
Aug 11, 2016 | 35.25 | 35.36 | 35.18 | 35.34 | 71,582 | +0.29(+0.83%) |
Aug 10, 2016 | 35.02 | 35.10 | 34.98 | 35.05 | 84,767 | +0.08(+0.24%) |
Aug 09, 2016 | 34.98 | 35.14 | 34.95 | 34.97 | 63,097 | -0.03(-0.09%) |
Aug 08, 2016 | 35.09 | 35.11 | 34.96 | 35.00 | 70,012 | -0.09(-0.26%) |
Aug 05, 2016 | 35.00 | 35.17 | 35.00 | 35.09 | 230,003 | +0.26(+0.74%) |
Aug 04, 2016 | 34.78 | 34.89 | 34.75 | 34.83 | 50,128 | -0.01(-0.03%) |
Aug 03, 2016 | 34.68 | 34.85 | 34.68 | 34.84 | 61,463 | +0.10(+0.28%) |
Aug 02, 2016 | 35.16 | 35.16 | 34.66 | 34.74 | 248,271 | -0.40(-1.15%) |
Aug 01, 2016 | 35.06 | 35.23 | 35.03 | 35.15 | 151,199 | +0.04(+0.12%) |
Jul 29, 2016 | 35.10 | 35.16 | 35.00 | 35.10 | 176,710 | -0.04(-0.13%) |
Jul 28, 2016 | 34.99 | 35.17 | 34.89 | 35.15 | 84,482 | +0.17(+0.49%) |
Jul 27, 2016 | 35.22 | 35.22 | 34.91 | 34.98 | 73,368 | -0.19(-0.54%) |
Jul 26, 2016 | 35.18 | 35.31 | 35.03 | 35.17 | 56,300 | -0.01(-0.03%) |
Jul 25, 2016 | 35.20 | 35.20 | 35.13 | 35.18 | 44,706 | -0.02(-0.05%) |
Jul 22, 2016 | 35.09 | 35.23 | 35.09 | 35.20 | 113,847 | +0.17(+0.50%) |
Jul 21, 2016 | 35.10 | 35.14 | 34.91 | 35.02 | 308,029 | -0.15(-0.43%) |
Jul 20, 2016 | 35.12 | 35.21 | 35.04 | 35.18 | 96,510 | +0.12(+0.34%) |
Jul 19, 2016 | 34.97 | 35.09 | 34.95 | 35.06 | 147,452 | -0.08(-0.22%) |
Jul 18, 2016 | 35.02 | 35.22 | 35.01 | 35.14 | 82,972 | +0.12(+0.36%) |
Jul 15, 2016 | 35.27 | 35.27 | 34.96 | 35.01 | 175,821 | -0.18(-0.50%) |
Jul 14, 2016 | 35.21 | 35.28 | 35.14 | 35.19 | 88,620 | +0.22(+0.62%) |
Jul 13, 2016 | 35.10 | 35.14 | 34.93 | 34.97 | 241,615 | -0.11(-0.31%) |
Jul 12, 2016 | 35.11 | 35.12 | 35.01 | 35.08 | 314,226 | +0.15(+0.42%) |
Jul 11, 2016 | 34.80 | 35.00 | 34.80 | 34.93 | 118,164 | +0.21(+0.60%) |
Jul 08, 2016 | 34.39 | 34.73 | 34.18 | 34.72 | 267,415 | +0.55(+1.60%) |
Jul 07, 2016 | 34.05 | 34.18 | 34.02 | 34.18 | 136,278 | +0.14(+0.40%) |
Jul 06, 2016 | 33.68 | 34.04 | 33.61 | 34.04 | 122,966 | +0.23(+0.67%) |
Jul 05, 2016 | 33.84 | 33.88 | 33.64 | 33.81 | 269,312 | -0.18(-0.54%) |
Jul 01, 2016 | 33.79 | 34.00 | 34.00 | 34.00 | 644,794 | +0.28(+0.82%) |
Jun 30, 2016 | 33.60 | 33.76 | 33.42 | 33.72 | 98,105 | +0.20(+0.60%) |
Jun 29, 2016 | 33.16 | 33.55 | 33.15 | 33.52 | 99,092 | +0.63(+1.91%) |
Jun 28, 2016 | 32.72 | 32.90 | 32.65 | 32.89 | 221,569 | +0.50(+1.55%) |
Jun 27, 2016 | 32.67 | 32.67 | 32.18 | 32.39 | 167,238 | -0.55(-1.67%) |
Jun 24, 2016 | 32.77 | 33.43 | 32.77 | 32.94 | 208,988 | -1.07(-3.16%) |
Jun 23, 2016 | 33.97 | 34.02 | 33.88 | 34.01 | 204,756 | +0.31(+0.91%) |
Jun 22, 2016 | 33.75 | 33.87 | 33.71 | 33.71 | 120,048 | -0.02(-0.05%) |
Jun 21, 2016 | 33.79 | 33.83 | 33.65 | 33.72 | 631,515 | -0.03(-0.09%) |
Jun 20, 2016 | 33.84 | 34.04 | 33.73 | 33.75 | 230,622 | +0.22(+0.66%) |
Jun 17, 2016 | 33.67 | 33.67 | 33.51 | 33.53 | 95,033 | -0.14(-0.42%) |
Jun 16, 2016 | 33.44 | 33.69 | 33.29 | 33.67 | 277,610 | +0.08(+0.24%) |
Jun 15, 2016 | 33.65 | 33.83 | 33.56 | 33.59 | 59,770 | +0.05(+0.14%) |
Jun 14, 2016 | 33.54 | 33.63 | 33.38 | 33.54 | 260,441 | -0.11(-0.33%) |
Jun 13, 2016 | 33.78 | 33.94 | 33.63 | 33.65 | 105,773 | -0.24(-0.70%) |
Jun 10, 2016 | 33.93 | 33.99 | 33.80 | 33.89 | 100,934 | -0.29(-0.84%) |
Jun 09, 2016 | 34.13 | 34.21 | 34.07 | 34.18 | 181,655 | -0.07(-0.22%) |
Jun 08, 2016 | 34.21 | 34.30 | 34.12 | 34.25 | 208,767 | +0.06(+0.18%) |
Jun 07, 2016 | 34.16 | 34.35 | 34.16 | 34.19 | 278,523 | +0.05(+0.14%) |
Jun 06, 2016 | 34.12 | 34.20 | 34.03 | 34.14 | 72,548 | +0.02(+0.06%) |
Jun 03, 2016 | 34.17 | 34.17 | 33.89 | 34.12 | 75,698 | -0.14(-0.41%) |
Jun 02, 2016 | 33.98 | 34.26 | 33.98 | 34.26 | 133,759 | +0.21(+0.62%) |
Jun 01, 2016 | 33.85 | 34.08 | 33.85 | 34.05 | 215,086 | +0.08(+0.23%) |
May 31, 2016 | 33.96 | 34.01 | 33.85 | 33.97 | 283,673 | +0.02(+0.06%) |
May 27, 2016 | 33.82 | 33.95 | 33.95 | 33.95 | 83,991 | +0.17(+0.49%) |
May 26, 2016 | 33.78 | 33.89 | 33.76 | 33.79 | 113,392 | +0.05(+0.16%) |
May 25, 2016 | 33.62 | 33.81 | 33.62 | 33.73 | 72,074 | +0.13(+0.40%) |
May 24, 2016 | 33.28 | 33.64 | 33.28 | 33.60 | 173,444 | +0.40(+1.19%) |
May 23, 2016 | 33.39 | 33.47 | 33.20 | 33.20 | 142,363 | -0.19(-0.55%) |
May 20, 2016 | 33.27 | 33.48 | 33.27 | 33.39 | 67,026 | +0.21(+0.62%) |
May 19, 2016 | 33.04 | 33.22 | 32.98 | 33.18 | 292,784 | +0.08(+0.24%) |
May 18, 2016 | 33.06 | 33.31 | 32.94 | 33.10 | 216,160 | -0.19(-0.58%) |
May 17, 2016 | 33.70 | 33.71 | 33.24 | 33.30 | 219,289 | -0.40(-1.20%) |
May 16, 2016 | 33.44 | 33.81 | 33.42 | 33.70 | 169,504 | +0.25(+0.74%) |
May 13, 2016 | 33.68 | 33.80 | 33.45 | 33.45 | 198,036 | -0.34(-1.01%) |
May 12, 2016 | 33.92 | 34.01 | 33.66 | 33.79 | 126,826 | -0.07(-0.21%) |
May 11, 2016 | 34.19 | 34.29 | 33.86 | 33.86 | 227,190 | -0.64(-1.86%) |
May 10, 2016 | 34.28 | 34.51 | 34.22 | 34.51 | 115,541 | +0.37(+1.09%) |
May 09, 2016 | 33.98 | 34.24 | 33.98 | 34.14 | 120,363 | +0.20(+0.59%) |
May 06, 2016 | 33.71 | 33.94 | 33.55 | 33.94 | 117,280 | +0.15(+0.46%) |
May 05, 2016 | 33.87 | 34.16 | 33.75 | 33.78 | 124,844 | -0.16(-0.47%) |
May 04, 2016 | 33.88 | 34.04 | 33.83 | 33.94 | 109,312 | -0.13(-0.39%) |
May 03, 2016 | 34.11 | 34.26 | 34.01 | 34.07 | 109,401 | -0.23(-0.68%) |