Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.74 | 40.02 | 39.63 | 39.78 | 3,267 | +0.27(+0.68%) |
May 30, 2017 | 39.70 | 39.77 | 39.43 | 39.51 | 22,352 | -0.18(-0.47%) |
May 26, 2017 | 39.76 | 39.76 | 39.70 | 39.70 | 654 | +0.36(+0.92%) |
May 24, 2017 | 39.33 | 39.33 | 39.33 | 11 | -0.39(-0.98%) | |
May 23, 2017 | 39.55 | 39.72 | 39.55 | 39.72 | 1,964 | +0.35(+0.89%) |
May 22, 2017 | 39.05 | 39.40 | 39.01 | 39.37 | 2,474 | +0.23(+0.59%) |
May 19, 2017 | 38.78 | 40.02 | 38.78 | 39.14 | 1,414 | +0.37(+0.95%) |
May 18, 2017 | 39.00 | 39.00 | 38.77 | 38.77 | 737 | -0.16(-0.40%) |
May 17, 2017 | 39.30 | 39.30 | 38.87 | 38.93 | 3,299 | -0.66(-1.68%) |
May 16, 2017 | 39.45 | 39.59 | 39.45 | 39.59 | 718 | +0.16(+0.40%) |
May 12, 2017 | 39.44 | 39.44 | 39.44 | 1 | +0.01(+0.02%) | |
May 11, 2017 | 40.67 | 40.94 | 39.15 | 39.43 | 4,777 | -0.64(-1.60%) |
May 10, 2017 | 40.07 | 40.07 | 39.89 | 40.07 | 658 | +0.15(+0.38%) |
May 09, 2017 | 40.03 | 40.06 | 39.92 | 39.92 | 1,404 | -1.02(-2.50%) |
May 05, 2017 | 40.94 | 40.94 | 40.94 | 197 | +1.36(+3.44%) | |
May 03, 2017 | 39.58 | 39.58 | 39.58 | 1 | -0.89(-2.20%) | |
May 02, 2017 | 40.56 | 40.56 | 40.35 | 40.47 | 8,372 | +0.48(+1.21%) |
May 01, 2017 | 40.62 | 41.33 | 39.97 | 39.99 | 4,156 | +0.13(+0.32%) |
Apr 28, 2017 | 41.35 | 41.35 | 39.86 | 39.86 | 4,145 | -0.54(-1.33%) |
Apr 27, 2017 | 41.04 | 41.04 | 40.40 | 40.40 | 6,289 | +0.21(+0.52%) |
Apr 26, 2017 | 39.82 | 40.53 | 39.82 | 40.19 | 1,459 | -0.18(-0.45%) |
Apr 25, 2017 | 40.42 | 40.43 | 40.12 | 40.37 | 23,291 | +0.38(+0.95%) |
Apr 24, 2017 | 41.00 | 41.00 | 39.54 | 39.99 | 8,267 | +1.45(+3.75%) |
Apr 21, 2017 | 38.58 | 38.60 | 38.54 | 38.54 | 2,000 | +0.04(+0.10%) |
Apr 20, 2017 | 38.41 | 38.71 | 38.41 | 38.51 | 3,638 | +0.71(+1.88%) |
Apr 19, 2017 | 37.80 | 37.80 | 37.80 | 37.80 | 391 | -0.10(-0.26%) |
Apr 18, 2017 | 37.74 | 37.90 | 37.74 | 37.90 | 11,074 | +0.27(+0.71%) |
Apr 17, 2017 | 37.63 | 37.63 | 37.63 | 37.63 | 193 | -0.22(-0.58%) |
Apr 13, 2017 | 37.74 | 37.98 | 37.74 | 37.85 | 5,047 | -0.05(-0.12%) |
Apr 12, 2017 | 38.12 | 38.12 | 37.82 | 37.90 | 2,280 | -0.47(-1.22%) |
Apr 11, 2017 | 38.08 | 38.38 | 38.02 | 38.36 | 111,862 | +0.02(+0.06%) |
Apr 10, 2017 | 39.22 | 39.22 | 38.16 | 38.34 | 4,404 | -0.03(-0.07%) |
Apr 07, 2017 | 38.60 | 38.60 | 38.13 | 38.36 | 1,051 | +0.30(+0.80%) |
Apr 06, 2017 | 38.10 | 38.26 | 37.88 | 38.06 | 4,035 | +0.01(+0.02%) |
Apr 05, 2017 | 38.00 | 38.05 | 37.63 | 38.05 | 9,590 | -0.30(-0.79%) |
Apr 04, 2017 | 38.41 | 38.41 | 38.36 | 38.36 | 280 | -0.01(-0.02%) |
Apr 03, 2017 | 38.79 | 38.87 | 37.92 | 38.36 | 8,347 | -0.31(-0.81%) |
Mar 31, 2017 | 38.61 | 38.74 | 38.61 | 38.68 | 1,893 | +0.27(+0.71%) |
Mar 30, 2017 | 38.30 | 38.55 | 38.28 | 38.40 | 6,185 | +0.11(+0.30%) |
Mar 29, 2017 | 37.94 | 38.55 | 37.94 | 38.29 | 2,688 | +0.13(+0.33%) |
Mar 28, 2017 | 37.83 | 38.23 | 37.82 | 38.16 | 13,380 | +0.22(+0.59%) |
Mar 27, 2017 | 39.36 | 39.36 | 37.36 | 37.94 | 18,821 | +0.18(+0.46%) |
Mar 24, 2017 | 37.40 | 37.96 | 37.40 | 37.77 | 1,038 | -0.54(-1.42%) |
Mar 23, 2017 | 37.59 | 38.31 | 37.59 | 38.31 | 1,125 | +0.93(+2.48%) |
Mar 22, 2017 | 37.90 | 37.90 | 37.38 | 37.38 | 1,984 | -0.96(-2.49%) |
Mar 21, 2017 | 38.72 | 38.72 | 38.22 | 38.34 | 2,070 | +0.20(+0.53%) |
Mar 20, 2017 | 38.09 | 38.31 | 38.09 | 38.14 | 2,639 | +0.15(+0.39%) |
Mar 17, 2017 | 38.75 | 38.75 | 37.93 | 37.99 | 3,480 | -0.09(-0.24%) |
Mar 16, 2017 | 37.85 | 38.19 | 37.85 | 38.08 | 4,377 | +0.20(+0.54%) |
Mar 15, 2017 | 37.87 | 38.10 | 37.20 | 37.88 | 7,882 | +0.79(+2.14%) |
Mar 14, 2017 | 37.09 | 37.21 | 37.06 | 37.08 | 7,204 | -0.54(-1.42%) |
Mar 13, 2017 | 37.60 | 37.96 | 37.39 | 37.62 | 17,344 | +0.17(+0.44%) |
Mar 10, 2017 | 37.16 | 37.82 | 37.16 | 37.45 | 18,862 | +0.48(+1.30%) |
Mar 09, 2017 | 37.07 | 37.37 | 36.97 | 36.97 | 25,170 | -0.18(-0.50%) |
Mar 08, 2017 | 37.29 | 37.30 | 37.09 | 37.16 | 52,089 | -0.09(-0.24%) |
Mar 07, 2017 | 37.39 | 37.52 | 37.13 | 37.25 | 8,854 | -0.01(-0.03%) |
Mar 06, 2017 | 37.62 | 37.66 | 37.24 | 37.26 | 12,115 | -0.28(-0.74%) |
Mar 03, 2017 | 37.54 | 37.73 | 37.41 | 37.54 | 12,699 | -0.07(-0.20%) |
Mar 02, 2017 | 37.98 | 38.11 | 37.50 | 37.61 | 25,473 | -0.66(-1.74%) |
Mar 01, 2017 | 38.22 | 38.31 | 37.76 | 38.27 | 21,737 | +0.79(+2.12%) |
Feb 28, 2017 | 37.88 | 37.90 | 37.40 | 37.48 | 8,500 | -0.13(-0.34%) |
Feb 27, 2017 | 37.80 | 39.48 | 37.61 | 37.61 | 20,278 | +0.10(+0.27%) |
Feb 24, 2017 | 37.26 | 37.94 | 37.26 | 37.51 | 26,520 | -0.63(-1.64%) |
Feb 23, 2017 | 38.03 | 38.13 | 37.48 | 38.13 | 63,408 | +0.19(+0.51%) |
Feb 22, 2017 | 38.33 | 38.33 | 37.88 | 37.94 | 2,559 | -0.12(-0.32%) |
Feb 21, 2017 | 38.77 | 38.77 | 38.01 | 38.06 | 14,775 | +0.20(+0.52%) |
Feb 17, 2017 | 37.87 | 37.87 | 37.87 | 0 | -0.35(-0.92%) | |
Feb 16, 2017 | 38.59 | 38.59 | 37.96 | 38.22 | 23,176 | -0.06(-0.14%) |
Feb 15, 2017 | 38.27 | 38.30 | 37.85 | 38.27 | 15,702 | -0.05(-0.14%) |
Feb 14, 2017 | 37.85 | 38.35 | 37.85 | 38.33 | 2,787 | +0.45(+1.19%) |
Feb 13, 2017 | 38.76 | 38.76 | 37.88 | 37.88 | 2,819 | -0.05(-0.14%) |
Feb 10, 2017 | 37.93 | 37.93 | 37.93 | 37.93 | 905 | -0.01(-0.03%) |
Feb 09, 2017 | 37.66 | 37.94 | 37.66 | 37.94 | 2,367 | +0.15(+0.40%) |
Feb 08, 2017 | 37.67 | 37.79 | 37.62 | 37.79 | 1,342 | -0.18(-0.48%) |
Feb 07, 2017 | 38.64 | 38.64 | 37.82 | 37.98 | 2,252 | -0.09(-0.24%) |
Feb 06, 2017 | 38.17 | 38.28 | 37.94 | 38.07 | 5,633 | +0.01(+0.04%) |
Feb 03, 2017 | 38.03 | 38.62 | 37.96 | 38.05 | 12,552 | -0.22(-0.57%) |
Feb 02, 2017 | 38.08 | 38.27 | 38.08 | 38.27 | 692 | +0.59(+1.55%) |
Feb 01, 2017 | 38.01 | 38.63 | 37.62 | 37.69 | 19,746 | +0.02(+0.06%) |
Jan 31, 2017 | 37.92 | 38.12 | 37.65 | 37.67 | 5,875 | -0.09(-0.23%) |
Jan 30, 2017 | 38.61 | 38.61 | 37.50 | 37.75 | 10,366 | -0.56(-1.45%) |
Jan 27, 2017 | 38.57 | 38.57 | 38.27 | 38.31 | 13,992 | -0.15(-0.39%) |
Jan 26, 2017 | 40.43 | 40.43 | 38.29 | 38.46 | 39,227 | -0.55(-1.42%) |
Jan 25, 2017 | 38.15 | 39.01 | 38.08 | 39.01 | 24,363 | +0.99(+2.62%) |
Jan 24, 2017 | 38.25 | 38.25 | 37.60 | 38.02 | 2,041 | +0.35(+0.94%) |
Jan 23, 2017 | 38.02 | 38.02 | 37.67 | 37.67 | 787 | +0.01(+0.03%) |
Jan 20, 2017 | 37.52 | 37.66 | 37.52 | 37.66 | 812 | +0.17(+0.47%) |
Jan 19, 2017 | 38.00 | 38.49 | 37.48 | 37.48 | 3,661 | -0.37(-0.98%) |
Jan 18, 2017 | 38.03 | 38.08 | 37.54 | 37.85 | 5,554 | -0.58(-1.50%) |
Jan 17, 2017 | 38.77 | 38.90 | 37.90 | 38.43 | 2,055 | -0.13(-0.35%) |
Jan 13, 2017 | 38.56 | 38.56 | 38.56 | 0 | +0.66(+1.75%) | |
Jan 12, 2017 | 38.03 | 38.03 | 37.90 | 37.90 | 1,687 | -0.30(-0.80%) |
Jan 11, 2017 | 38.03 | 38.23 | 37.39 | 38.20 | 2,113 | +0.49(+1.30%) |
Jan 10, 2017 | 37.61 | 38.83 | 37.61 | 37.71 | 2,218 | +0.10(+0.27%) |
Jan 09, 2017 | 38.46 | 38.46 | 37.44 | 37.61 | 1,832 | -0.27(-0.72%) |
Jan 06, 2017 | 37.84 | 38.11 | 37.84 | 37.89 | 960 | +0.24(+0.63%) |
Jan 05, 2017 | 38.64 | 38.67 | 37.49 | 37.65 | 59,354 | -0.54(-1.40%) |
Jan 04, 2017 | 37.21 | 39.06 | 37.20 | 38.18 | 54,451 | +1.09(+2.95%) |
Jan 03, 2017 | 37.52 | 37.54 | 36.86 | 37.09 | 9,014 | -0.30(-0.81%) |
Dec 30, 2016 | 37.39 | 37.39 | 37.39 | 0 | +0.24(+0.65%) | |
Dec 29, 2016 | 37.25 | 37.42 | 37.07 | 37.15 | 9,923 | -0.06(-0.15%) |
Dec 28, 2016 | 38.74 | 39.32 | 37.20 | 37.20 | 9,911 | -0.70(-1.85%) |
Dec 27, 2016 | 37.98 | 39.19 | 37.87 | 37.91 | 7,687 | -0.07(-0.19%) |
Dec 23, 2016 | 37.98 | 37.98 | 37.98 | 0 | +0.40(+1.08%) | |
Dec 22, 2016 | 37.74 | 37.95 | 37.48 | 37.57 | 14,671 | -0.48(-1.26%) |
Dec 21, 2016 | 38.13 | 38.13 | 37.97 | 38.05 | 4,013 | -0.20(-0.53%) |
Dec 20, 2016 | 38.71 | 38.85 | 37.83 | 38.26 | 27,715 | +0.18(+0.48%) |
Dec 19, 2016 | 38.15 | 38.15 | 38.07 | 38.07 | 701 | +0.09(+0.24%) |
Dec 16, 2016 | 38.46 | 38.46 | 37.86 | 37.98 | 4,152 | +0.53(+1.42%) |
Dec 15, 2016 | 37.74 | 38.15 | 37.07 | 37.45 | 22,024 | -0.35(-0.93%) |
Dec 14, 2016 | 38.55 | 38.55 | 37.80 | 37.80 | 1,379 | -0.39(-1.01%) |
Dec 13, 2016 | 38.21 | 38.62 | 37.97 | 38.18 | 24,984 | +0.26(+0.68%) |
Dec 12, 2016 | 37.98 | 38.45 | 37.91 | 37.93 | 13,191 | -0.04(-0.10%) |
Dec 09, 2016 | 37.94 | 38.46 | 37.90 | 37.96 | 4,846 | -0.22(-0.58%) |
Dec 08, 2016 | 38.24 | 38.30 | 37.90 | 38.18 | 6,650 | -0.06(-0.14%) |
Dec 07, 2016 | 37.35 | 38.24 | 37.35 | 38.24 | 18,783 | +0.85(+2.26%) |
Dec 06, 2016 | 36.90 | 37.67 | 36.90 | 37.39 | 14,986 | +0.28(+0.74%) |
Dec 05, 2016 | 36.78 | 37.32 | 36.62 | 37.12 | 38,379 | +0.27(+0.72%) |
Dec 02, 2016 | 36.65 | 36.89 | 36.45 | 36.85 | 21,598 | -0.10(-0.27%) |
Dec 01, 2016 | 36.57 | 36.99 | 36.41 | 36.95 | 14,131 | +0.08(+0.22%) |
Nov 30, 2016 | 37.28 | 37.28 | 36.67 | 36.87 | 56,829 | -1.22(-3.19%) |
Nov 29, 2016 | 37.02 | 38.09 | 36.65 | 38.08 | 47,536 | +1.06(+2.86%) |
Nov 28, 2016 | 36.60 | 37.60 | 36.60 | 37.02 | 40,176 | +0.43(+1.18%) |
Nov 25, 2016 | 36.39 | 37.46 | 36.32 | 36.59 | 37,118 | +0.23(+0.63%) |
Nov 23, 2016 | 36.36 | 36.36 | 36.36 | 0 | -0.71(-1.91%) | |
Nov 22, 2016 | 36.28 | 37.08 | 36.28 | 37.07 | 40,656 | +0.62(+1.69%) |
Nov 21, 2016 | 36.01 | 36.69 | 36.01 | 36.45 | 35,744 | +0.32(+0.89%) |
Nov 18, 2016 | 36.25 | 36.39 | 36.01 | 36.13 | 7,695 | -0.30(-0.83%) |
Nov 17, 2016 | 35.99 | 36.80 | 35.94 | 36.44 | 79,655 | +0.07(+0.20%) |
Nov 16, 2016 | 36.06 | 36.41 | 36.04 | 36.36 | 16,980 | -0.05(-0.13%) |
Nov 15, 2016 | 36.27 | 36.45 | 36.01 | 36.41 | 31,214 | -0.06(-0.15%) |
Nov 14, 2016 | 35.90 | 36.48 | 35.57 | 36.46 | 68,984 | +0.52(+1.43%) |
Nov 11, 2016 | 35.71 | 36.59 | 35.36 | 35.95 | 93,648 | +0.52(+1.48%) |
Nov 10, 2016 | 36.84 | 35.33 | 35.42 | 100,367 | +0.09(+0.26%) | |
Nov 09, 2016 | 34.13 | 35.95 | 33.03 | 35.33 | 96,329 | -0.17(-0.47%) |
Nov 08, 2016 | 34.56 | 35.62 | 34.52 | 35.50 | 136,843 | +0.65(+1.88%) |
Nov 07, 2016 | 33.14 | 35.09 | 33.14 | 34.84 | 71,390 | +0.49(+1.42%) |
Nov 04, 2016 | 34.46 | 34.66 | 33.65 | 34.35 | 33,684 | -1.15(-3.25%) |
Nov 03, 2016 | 34.34 | 35.51 | 34.34 | 35.51 | 2,109 | +1.45(+4.25%) |
Nov 02, 2016 | 34.57 | 34.61 | 34.06 | 34.06 | 15,385 | -0.51(-1.46%) |
Nov 01, 2016 | 35.03 | 35.52 | 34.57 | 34.57 | 3,305 | -0.23(-0.66%) |
Oct 31, 2016 | 35.17 | 35.33 | 34.75 | 34.80 | 4,589 | -0.22(-0.63%) |
Oct 28, 2016 | 35.05 | 35.05 | 35.02 | 35.02 | 468 | -0.03(-0.08%) |
Oct 27, 2016 | 35.35 | 35.35 | 34.52 | 35.05 | 26,699 | +0.02(+0.05%) |
Oct 26, 2016 | 35.30 | 35.59 | 35.03 | 35.03 | 11,913 | -0.09(-0.26%) |
Oct 25, 2016 | 35.56 | 35.72 | 35.12 | 35.12 | 17,942 | -0.81(-2.26%) |
Oct 24, 2016 | 35.65 | 35.94 | 35.24 | 35.93 | 12,463 | +0.40(+1.12%) |
Oct 21, 2016 | 35.52 | 35.84 | 35.34 | 35.53 | 10,906 | -0.18(-0.52%) |
Oct 20, 2016 | 35.35 | 35.93 | 35.35 | 35.72 | 10,733 | +0.07(+0.21%) |
Oct 19, 2016 | 35.45 | 35.86 | 35.44 | 35.64 | 8,044 | -0.09(-0.26%) |
Oct 18, 2016 | 35.85 | 35.99 | 35.46 | 35.74 | 18,495 | +0.06(+0.17%) |
Oct 17, 2016 | 35.68 | 35.68 | 35.68 | 35.68 | 280 | +0.27(+0.77%) |
Oct 14, 2016 | 35.12 | 35.80 | 35.12 | 35.40 | 2,033 | -0.16(-0.46%) |
Oct 13, 2016 | 35.51 | 35.57 | 34.82 | 35.57 | 6,895 | +0.08(+0.23%) |
Oct 12, 2016 | 35.65 | 35.78 | 35.35 | 35.49 | 23,022 | -0.14(-0.39%) |
Oct 11, 2016 | 35.95 | 35.95 | 35.16 | 35.62 | 11,031 | -0.34(-0.95%) |
Oct 10, 2016 | 36.34 | 36.56 | 35.93 | 35.97 | 921 | -0.45(-1.23%) |
Oct 07, 2016 | 36.47 | 36.50 | 36.33 | 36.42 | 17,772 | -0.16(-0.44%) |
Oct 06, 2016 | 36.47 | 36.65 | 36.47 | 36.58 | 4,498 | +0.29(+0.80%) |
Oct 05, 2016 | 36.48 | 36.68 | 35.93 | 36.29 | 14,786 | +0.38(+1.04%) |
Oct 04, 2016 | 36.26 | 36.31 | 35.90 | 35.91 | 2,596 | -0.22(-0.62%) |
Oct 03, 2016 | 36.70 | 36.70 | 36.10 | 36.13 | 3,501 | -0.34(-0.93%) |
Sep 30, 2016 | 36.29 | 36.47 | 36.29 | 36.47 | 2,085 | +0.24(+0.66%) |
Sep 29, 2016 | 36.60 | 36.60 | 36.23 | 36.23 | 618 | +0.40(+1.10%) |
Sep 28, 2016 | 35.84 | 35.84 | 35.84 | 35.84 | 6 | +0.00(+0.00%) |
Sep 27, 2016 | 35.85 | 35.97 | 35.06 | 35.84 | 2,946 | +1.32(+3.82%) |
Sep 26, 2016 | 34.52 | 34.52 | 34.52 | 34.52 | 602 | -1.05(-2.96%) |
Sep 23, 2016 | 35.44 | 35.57 | 35.44 | 35.57 | 330 | -0.37(-1.04%) |
Sep 22, 2016 | 36.18 | 36.18 | 35.94 | 35.94 | 492 | +0.83(+2.35%) |
Sep 21, 2016 | 35.56 | 35.56 | 35.12 | 35.12 | 787 | -0.09(-0.25%) |
Sep 20, 2016 | 35.19 | 35.21 | 35.19 | 35.21 | 3,089 | +0.28(+0.79%) |
Sep 19, 2016 | 35.02 | 35.02 | 34.93 | 34.93 | 461 | -0.14(-0.39%) |
Sep 16, 2016 | 34.66 | 35.07 | 34.66 | 35.07 | 950 | +0.04(+0.11%) |
Sep 15, 2016 | 34.76 | 35.03 | 34.76 | 35.03 | 670 | +0.77(+2.24%) |
Sep 14, 2016 | 34.64 | 34.64 | 34.26 | 34.26 | 595 | -0.35(-1.00%) |
Sep 12, 2016 | 34.55 | 34.61 | 34.61 | 34.61 | 20 | -0.84(-2.36%) |
Sep 09, 2016 | 35.71 | 35.71 | 35.18 | 35.45 | 5,171 | -0.21(-0.59%) |
Sep 08, 2016 | 35.66 | 35.66 | 35.66 | 35.66 | 440 | -0.25(-0.69%) |
Sep 06, 2016 | 36.18 | 35.90 | 35.90 | 35.90 | 32 | +1.01(+2.90%) |
Sep 02, 2016 | 35.80 | 34.89 | 34.89 | 34.89 | 980 | -0.34(-0.95%) |
Sep 01, 2016 | 35.17 | 35.23 | 35.17 | 35.23 | 822 | +0.53(+1.53%) |
Aug 31, 2016 | 35.41 | 35.42 | 34.70 | 34.70 | 584 | -0.66(-1.86%) |
Aug 30, 2016 | 35.78 | 35.78 | 35.11 | 35.36 | 2,067 | +0.27(+0.78%) |
Aug 29, 2016 | 34.89 | 35.11 | 34.89 | 35.08 | 2,606 | -0.15(-0.43%) |
Aug 26, 2016 | 35.79 | 35.79 | 34.83 | 35.23 | 1,282 | -0.06(-0.18%) |
Aug 25, 2016 | 34.79 | 35.30 | 34.79 | 35.30 | 731 | +0.12(+0.34%) |
Aug 24, 2016 | 35.12 | 35.29 | 34.84 | 35.18 | 4,496 | -0.35(-0.98%) |
Aug 23, 2016 | 35.04 | 35.78 | 35.04 | 35.53 | 10,508 | +0.07(+0.21%) |
Aug 22, 2016 | 34.46 | 35.79 | 34.46 | 35.45 | 4,100 | +0.17(+0.49%) |
Aug 19, 2016 | 35.28 | 35.28 | 35.28 | 35.28 | 220 | -0.02(-0.05%) |
Aug 18, 2016 | 34.34 | 35.30 | 34.34 | 35.30 | 1,284 | +0.05(+0.14%) |
Aug 16, 2016 | 34.89 | 35.25 | 35.25 | 35.25 | 77 | +0.27(+0.76%) |
Aug 15, 2016 | 35.31 | 35.31 | 34.52 | 34.99 | 5,478 | +0.26(+0.74%) |
Aug 12, 2016 | 34.02 | 34.89 | 34.02 | 34.73 | 7,725 | +0.54(+1.59%) |
Aug 11, 2016 | 34.19 | 34.19 | 34.19 | 34.19 | 583 | -0.64(-1.85%) |
Aug 10, 2016 | 34.83 | 34.83 | 34.83 | 34.83 | 247 | +0.33(+0.96%) |
Aug 09, 2016 | 34.67 | 35.02 | 34.50 | 34.50 | 2,591 | +0.13(+0.37%) |
Aug 08, 2016 | 34.14 | 34.37 | 34.14 | 34.37 | 648 | +0.50(+1.48%) |
Aug 03, 2016 | 33.88 | 33.87 | 33.87 | 33.87 | 220 | -0.16(-0.47%) |
Aug 02, 2016 | 34.16 | 34.16 | 33.89 | 34.03 | 662 | -0.29(-0.84%) |
Aug 01, 2016 | 34.33 | 34.38 | 34.28 | 34.32 | 1,080 | -0.20(-0.57%) |
Jul 29, 2016 | 34.52 | 34.52 | 34.52 | 34.52 | 277 | +0.14(+0.40%) |
Jul 28, 2016 | 34.38 | 34.38 | 34.38 | 34.38 | 251 | +0.17(+0.49%) |
Jul 27, 2016 | 33.59 | 34.21 | 33.09 | 34.21 | 1,855 | +0.32(+0.94%) |
Jul 26, 2016 | 33.26 | 33.89 | 33.26 | 33.89 | 2,369 | +0.14(+0.42%) |
Jul 25, 2016 | 33.18 | 33.97 | 33.18 | 33.75 | 2,484 | +0.34(+1.00%) |
Jul 22, 2016 | 33.87 | 33.87 | 33.42 | 33.42 | 1,511 | -0.06(-0.17%) |
Jul 21, 2016 | 33.78 | 33.95 | 33.46 | 33.47 | 1,058 | +0.01(+0.03%) |
Jul 19, 2016 | 33.99 | 33.46 | 33.46 | 33.46 | 26 | -0.28(-0.82%) |
Jul 18, 2016 | 33.32 | 33.78 | 33.32 | 33.74 | 2,550 | +0.07(+0.22%) |
Jul 15, 2016 | 33.15 | 33.78 | 32.86 | 33.66 | 2,640 | -0.44(-1.29%) |
Jul 14, 2016 | 33.67 | 34.10 | 33.67 | 34.10 | 579 | +0.62(+1.86%) |
Jul 13, 2016 | 33.42 | 33.58 | 33.36 | 33.48 | 784 | -0.18(-0.55%) |
Jul 12, 2016 | 33.81 | 33.95 | 32.94 | 33.66 | 6,163 | +0.66(+2.00%) |
Jul 11, 2016 | 32.74 | 33.37 | 32.74 | 33.00 | 8,612 | +0.27(+0.81%) |
Jul 08, 2016 | 31.47 | 32.74 | 31.48 | 32.74 | 6,780 | +1.26(+4.00%) |
Jul 06, 2016 | 31.35 | 31.48 | 31.48 | 31.48 | 84 | -0.06(-0.20%) |
Jul 05, 2016 | 31.44 | 31.54 | 31.44 | 31.54 | 823 | -0.93(-2.86%) |
Jul 01, 2016 | 32.13 | 32.47 | 32.47 | 32.47 | 326 | +0.35(+1.10%) |
Jun 30, 2016 | 30.59 | 32.12 | 30.59 | 32.12 | 1,641 | +1.28(+4.14%) |
Jun 28, 2016 | 30.11 | 30.84 | 30.84 | 30.84 | 20 | +1.00(+3.36%) |
Jun 27, 2016 | 31.05 | 31.05 | 29.84 | 29.84 | 745 | -1.44(-4.60%) |
Jun 24, 2016 | 30.95 | 31.75 | 30.95 | 31.28 | 748 | -2.51(-7.42%) |
Jun 23, 2016 | 33.15 | 33.78 | 33.15 | 33.78 | 2,527 | +0.58(+1.76%) |
Jun 22, 2016 | 33.20 | 33.20 | 33.20 | 33.20 | 126 | +0.04(+0.13%) |
Jun 21, 2016 | 32.51 | 33.16 | 32.51 | 33.16 | 1,286 | +0.64(+1.96%) |
Jun 17, 2016 | 32.71 | 32.52 | 32.52 | 32.52 | 28 | +0.80(+2.54%) |
Jun 16, 2016 | 31.71 | 31.72 | 31.55 | 31.72 | 1,800 | -0.67(-2.06%) |
Jun 15, 2016 | 32.22 | 32.59 | 32.01 | 32.38 | 14,468 | +0.56(+1.75%) |
Jun 14, 2016 | 32.21 | 32.21 | 31.65 | 31.82 | 8,191 | -0.79(-2.41%) |
Jun 13, 2016 | 32.61 | 32.61 | 32.61 | 32.61 | 385 | -0.41(-1.24%) |
Jun 10, 2016 | 33.30 | 33.31 | 32.90 | 33.02 | 1,289 | -0.75(-2.23%) |
Jun 08, 2016 | 33.83 | 33.77 | 33.77 | 33.77 | 73 | +0.14(+0.42%) |
Jun 07, 2016 | 33.72 | 34.06 | 33.49 | 33.63 | 96,085 | -0.25(-0.74%) |
Jun 06, 2016 | 33.40 | 33.88 | 33.03 | 33.88 | 1,333 | +0.71(+2.13%) |
Jun 03, 2016 | 33.04 | 33.37 | 33.01 | 33.18 | 4,165 | -0.09(-0.27%) |
Jun 02, 2016 | 33.11 | 33.39 | 33.08 | 33.27 | 4,554 | +0.05(+0.14%) |