Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.86 | 34.86 | 34.82 | 34.84 | 171,622 | +0.01(+0.02%) |
May 30, 2017 | 34.85 | 34.87 | 34.80 | 34.84 | 105,998 | +0.01(+0.04%) |
May 26, 2017 | 34.83 | 34.85 | 34.78 | 34.82 | 142,983 | -0.01(-0.04%) |
May 25, 2017 | 34.84 | 34.84 | 34.80 | 34.84 | 202,032 | +0.00(+0.00%) |
May 24, 2017 | 34.81 | 34.84 | 34.79 | 34.84 | 221,028 | +0.02(+0.06%) |
May 23, 2017 | 34.82 | 34.84 | 34.79 | 34.81 | 277,846 | -0.01(-0.02%) |
May 22, 2017 | 34.81 | 34.83 | 34.79 | 34.82 | 128,727 | +0.03(+0.08%) |
May 19, 2017 | 34.79 | 34.83 | 34.75 | 34.79 | 165,077 | +0.01(+0.04%) |
May 18, 2017 | 34.76 | 34.81 | 34.74 | 34.78 | 195,914 | -0.02(-0.06%) |
May 17, 2017 | 34.76 | 34.83 | 34.76 | 34.80 | 232,263 | +0.00(+0.00%) |
May 16, 2017 | 34.80 | 34.82 | 34.76 | 34.80 | 157,867 | +0.01(+0.04%) |
May 15, 2017 | 34.76 | 34.80 | 34.74 | 34.79 | 105,619 | +0.01(+0.04%) |
May 12, 2017 | 34.78 | 34.79 | 34.72 | 34.77 | 107,109 | -0.01(-0.04%) |
May 11, 2017 | 34.77 | 34.79 | 34.71 | 34.79 | 169,638 | +0.02(+0.06%) |
May 10, 2017 | 34.71 | 34.77 | 34.71 | 34.76 | 150,177 | +0.04(+0.10%) |
May 09, 2017 | 34.74 | 34.74 | 34.69 | 34.73 | 175,085 | +0.04(+0.10%) |
May 08, 2017 | 34.73 | 34.74 | 34.66 | 34.69 | 282,535 | -0.03(-0.08%) |
May 05, 2017 | 34.71 | 34.73 | 34.66 | 34.72 | 125,257 | +0.01(+0.02%) |
May 04, 2017 | 34.72 | 34.74 | 34.67 | 34.71 | 260,332 | -0.01(-0.04%) |
May 03, 2017 | 34.71 | 34.73 | 34.69 | 34.73 | 143,383 | +0.02(+0.06%) |
May 02, 2017 | 34.66 | 34.71 | 34.66 | 34.71 | 161,124 | +0.04(+0.12%) |
May 01, 2017 | 34.66 | 34.71 | 34.66 | 34.66 | 180,891 | -0.02(-0.06%) |
Apr 28, 2017 | 34.66 | 34.71 | 34.66 | 34.69 | 143,611 | +0.02(+0.06%) |
Apr 27, 2017 | 34.69 | 34.70 | 34.66 | 34.66 | 194,757 | -0.02(-0.06%) |
Apr 26, 2017 | 34.69 | 34.70 | 34.65 | 34.69 | 329,024 | +0.01(+0.02%) |
Apr 25, 2017 | 34.69 | 34.69 | 34.62 | 34.68 | 267,482 | -0.01(-0.02%) |
Apr 24, 2017 | 34.67 | 34.69 | 34.63 | 34.69 | 212,523 | +0.03(+0.08%) |
Apr 21, 2017 | 34.65 | 34.66 | 34.64 | 34.66 | 163,673 | +0.01(+0.02%) |
Apr 20, 2017 | 34.65 | 34.66 | 34.61 | 34.65 | 323,308 | +0.02(+0.06%) |
Apr 19, 2017 | 34.64 | 34.66 | 34.59 | 34.63 | 177,207 | -0.02(-0.06%) |
Apr 18, 2017 | 34.64 | 34.66 | 34.59 | 34.65 | 151,540 | +0.01(+0.02%) |
Apr 17, 2017 | 34.62 | 34.66 | 34.59 | 34.64 | 230,510 | +0.01(+0.04%) |
Apr 13, 2017 | 34.62 | 34.63 | 34.58 | 34.63 | 169,729 | +0.00(+0.00%) |
Apr 12, 2017 | 34.60 | 34.64 | 34.59 | 34.63 | 280,704 | +0.00(+0.00%) |
Apr 11, 2017 | 34.62 | 34.64 | 34.59 | 34.63 | 224,202 | +0.01(+0.04%) |
Apr 10, 2017 | 34.59 | 34.61 | 34.59 | 34.61 | 163,258 | +0.03(+0.08%) |
Apr 07, 2017 | 34.58 | 34.60 | 34.54 | 34.59 | 206,660 | -0.01(-0.02%) |
Apr 06, 2017 | 34.57 | 34.61 | 34.54 | 34.59 | 207,167 | +0.02(+0.06%) |
Apr 05, 2017 | 34.59 | 34.59 | 34.51 | 34.57 | 267,435 | -0.01(-0.02%) |
Apr 04, 2017 | 34.57 | 34.59 | 34.51 | 34.58 | 433,259 | +0.00(+0.00%) |
Apr 03, 2017 | 34.54 | 34.59 | 34.54 | 34.58 | 350,996 | +0.04(+0.12%) |
Mar 31, 2017 | 34.55 | 34.56 | 34.53 | 34.54 | 503,288 | -0.01(-0.02%) |
Mar 30, 2017 | 34.51 | 34.54 | 34.48 | 34.54 | 213,167 | +0.03(+0.08%) |
Mar 29, 2017 | 34.48 | 34.51 | 34.46 | 34.51 | 290,388 | +0.04(+0.10%) |
Mar 28, 2017 | 34.47 | 34.49 | 34.46 | 34.48 | 192,754 | -0.01(-0.02%) |
Mar 27, 2017 | 34.45 | 34.50 | 34.45 | 34.49 | 248,465 | +0.00(+0.00%) |
Mar 24, 2017 | 34.44 | 34.49 | 34.44 | 34.49 | 185,223 | +0.01(+0.04%) |
Mar 23, 2017 | 34.46 | 34.50 | 34.45 | 34.47 | 270,063 | -0.04(-0.12%) |
Mar 22, 2017 | 34.51 | 34.53 | 34.47 | 34.51 | 221,277 | -0.03(-0.08%) |
Mar 21, 2017 | 34.56 | 34.56 | 34.52 | 34.54 | 192,259 | -0.02(-0.06%) |
Mar 20, 2017 | 34.57 | 34.59 | 34.53 | 34.56 | 187,640 | +0.00(+0.00%) |
Mar 17, 2017 | 34.59 | 34.59 | 34.55 | 34.56 | 332,559 | -0.03(-0.08%) |
Mar 16, 2017 | 34.59 | 34.60 | 34.56 | 34.59 | 941,990 | +0.01(+0.02%) |
Mar 15, 2017 | 34.55 | 34.59 | 34.52 | 34.59 | 903,656 | +0.02(+0.06%) |
Mar 14, 2017 | 34.54 | 34.60 | 34.52 | 34.56 | 230,489 | +0.01(+0.04%) |
Mar 13, 2017 | 34.56 | 34.58 | 34.54 | 34.55 | 231,501 | +0.02(+0.06%) |
Mar 10, 2017 | 34.62 | 34.62 | 34.53 | 34.53 | 823,776 | -0.10(-0.29%) |
Mar 09, 2017 | 34.59 | 34.64 | 34.56 | 34.63 | 239,602 | +0.04(+0.10%) |
Mar 08, 2017 | 34.60 | 34.64 | 34.59 | 34.59 | 265,602 | -0.06(-0.16%) |
Mar 07, 2017 | 34.64 | 34.66 | 34.60 | 34.65 | 278,679 | -0.01(-0.04%) |
Mar 06, 2017 | 34.65 | 34.68 | 34.62 | 34.66 | 272,635 | +0.01(+0.04%) |
Mar 03, 2017 | 34.62 | 34.65 | 34.59 | 34.65 | 262,344 | +0.03(+0.08%) |
Mar 02, 2017 | 34.63 | 34.64 | 34.56 | 34.62 | 274,122 | -0.01(-0.04%) |
Mar 01, 2017 | 34.62 | 34.64 | 34.60 | 34.64 | 367,988 | +0.03(+0.08%) |
Feb 28, 2017 | 34.56 | 34.61 | 34.55 | 34.61 | 290,105 | +0.05(+0.14%) |
Feb 27, 2017 | 34.51 | 34.57 | 34.51 | 34.56 | 197,804 | +0.00(+0.00%) |
Feb 24, 2017 | 34.54 | 34.56 | 34.52 | 34.56 | 213,315 | +0.04(+0.12%) |
Feb 23, 2017 | 34.51 | 34.55 | 34.49 | 34.51 | 248,940 | +0.00(+0.00%) |
Feb 22, 2017 | 34.47 | 34.51 | 34.44 | 34.51 | 429,143 | +0.04(+0.10%) |
Feb 21, 2017 | 34.50 | 34.50 | 34.42 | 34.48 | 190,795 | +0.02(+0.06%) |
Feb 17, 2017 | 34.46 | 34.46 | 34.46 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 34.44 | 34.45 | 34.40 | 34.44 | 282,768 | +0.03(+0.08%) |
Feb 15, 2017 | 34.42 | 34.44 | 34.39 | 34.42 | 331,375 | -0.01(-0.04%) |
Feb 14, 2017 | 34.42 | 34.43 | 34.41 | 34.43 | 232,921 | +0.01(+0.04%) |
Feb 13, 2017 | 34.42 | 34.43 | 34.38 | 34.42 | 355,337 | +0.02(+0.06%) |
Feb 10, 2017 | 34.39 | 34.40 | 34.38 | 34.39 | 231,871 | +0.01(+0.04%) |
Feb 09, 2017 | 34.38 | 34.40 | 34.35 | 34.38 | 312,838 | -0.01(-0.04%) |
Feb 08, 2017 | 34.39 | 34.39 | 34.35 | 34.39 | 303,680 | +0.01(+0.02%) |
Feb 07, 2017 | 34.39 | 34.41 | 34.36 | 34.39 | 395,764 | -0.01(-0.04%) |
Feb 06, 2017 | 34.39 | 34.41 | 34.35 | 34.40 | 225,968 | +0.01(+0.02%) |
Feb 03, 2017 | 34.39 | 34.40 | 34.35 | 34.39 | 210,422 | +0.01(+0.04%) |
Feb 02, 2017 | 34.39 | 34.39 | 34.33 | 34.38 | 208,142 | +0.00(+0.00%) |
Feb 01, 2017 | 34.39 | 34.41 | 34.32 | 34.38 | 308,015 | -0.03(-0.08%) |
Jan 31, 2017 | 34.39 | 34.44 | 34.36 | 34.41 | 299,838 | +0.01(+0.04%) |
Jan 30, 2017 | 34.42 | 34.44 | 34.38 | 34.39 | 264,414 | -0.04(-0.10%) |
Jan 27, 2017 | 34.43 | 34.44 | 34.36 | 34.43 | 361,456 | -0.01(-0.02%) |
Jan 26, 2017 | 34.42 | 34.44 | 34.39 | 34.44 | 231,668 | +0.01(+0.02%) |
Jan 25, 2017 | 34.42 | 34.44 | 34.38 | 34.43 | 408,073 | +0.01(+0.04%) |
Jan 24, 2017 | 34.40 | 34.42 | 34.37 | 34.42 | 406,997 | -0.01(-0.02%) |
Jan 23, 2017 | 34.42 | 34.43 | 34.36 | 34.42 | 465,562 | +0.01(+0.04%) |
Jan 20, 2017 | 34.47 | 34.47 | 34.37 | 34.41 | 270,861 | -0.01(-0.04%) |
Jan 19, 2017 | 34.44 | 34.44 | 34.37 | 34.42 | 287,550 | -0.01(-0.04%) |
Jan 18, 2017 | 34.44 | 34.44 | 34.39 | 34.44 | 378,342 | -0.01(-0.04%) |
Jan 17, 2017 | 34.46 | 34.46 | 34.41 | 34.45 | 470,199 | +0.01(+0.04%) |
Jan 13, 2017 | 34.44 | 34.44 | 34.44 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 34.44 | 34.44 | 34.39 | 34.43 | 270,860 | +0.00(+0.00%) |
Jan 11, 2017 | 34.40 | 34.44 | 34.40 | 34.43 | 451,971 | +0.03(+0.08%) |
Jan 10, 2017 | 34.42 | 34.43 | 34.39 | 34.40 | 314,092 | -0.01(-0.04%) |
Jan 09, 2017 | 34.39 | 34.43 | 34.38 | 34.42 | 236,624 | +0.03(+0.08%) |
Jan 06, 2017 | 34.41 | 34.42 | 34.38 | 34.39 | 332,504 | -0.01(-0.02%) |
Jan 05, 2017 | 34.39 | 34.39 | 34.35 | 34.39 | 564,269 | +0.03(+0.08%) |
Jan 04, 2017 | 34.37 | 34.38 | 34.33 | 34.37 | 2,419,090 | +0.03(+0.08%) |
Jan 03, 2017 | 34.32 | 34.37 | 34.32 | 34.34 | 2,233,225 | -0.01(-0.04%) |
Dec 30, 2016 | 34.35 | 34.35 | 34.35 | 0 | +0.02(+0.06%) | |
Dec 29, 2016 | 34.33 | 34.36 | 34.30 | 34.33 | 602,598 | -0.01(-0.02%) |
Dec 28, 2016 | 34.33 | 34.34 | 34.30 | 34.34 | 190,798 | +0.04(+0.10%) |
Dec 27, 2016 | 34.29 | 34.33 | 34.25 | 34.30 | 225,071 | -0.00(-0.01%) |
Dec 23, 2016 | 34.30 | 34.30 | 34.30 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 34.27 | 34.30 | 34.26 | 34.29 | 433,684 | +0.02(+0.06%) |
Dec 21, 2016 | 34.28 | 34.31 | 34.24 | 34.27 | 582,104 | +0.00(+0.01%) |
Dec 20, 2016 | 34.25 | 34.30 | 34.25 | 34.27 | 314,692 | +0.01(+0.02%) |
Dec 19, 2016 | 34.23 | 34.28 | 34.23 | 34.26 | 346,284 | +0.01(+0.04%) |
Dec 16, 2016 | 34.26 | 34.26 | 34.21 | 34.25 | 444,749 | +0.00(+0.00%) |
Dec 15, 2016 | 34.22 | 34.27 | 34.22 | 34.25 | 373,119 | +0.03(+0.08%) |
Dec 14, 2016 | 34.22 | 34.25 | 34.19 | 34.22 | 434,724 | +0.02(+0.06%) |
Dec 13, 2016 | 34.21 | 34.23 | 34.18 | 34.20 | 330,957 | +0.01(+0.02%) |
Dec 12, 2016 | 34.18 | 34.21 | 34.18 | 34.19 | 463,786 | +0.01(+0.04%) |
Dec 09, 2016 | 34.19 | 34.20 | 34.15 | 34.18 | 157,418 | +0.00(+0.00%) |
Dec 08, 2016 | 34.17 | 34.19 | 34.15 | 34.18 | 404,451 | +0.00(+0.00%) |
Dec 07, 2016 | 34.15 | 34.19 | 34.11 | 34.18 | 415,981 | +0.06(+0.19%) |
Dec 06, 2016 | 34.10 | 34.11 | 34.08 | 34.11 | 262,367 | +0.04(+0.10%) |
Dec 05, 2016 | 34.04 | 34.09 | 34.02 | 34.08 | 328,959 | +0.06(+0.19%) |
Dec 02, 2016 | 34.01 | 34.03 | 34.00 | 34.02 | 370,839 | -0.01(-0.02%) |
Dec 01, 2016 | 34.01 | 34.04 | 33.97 | 34.02 | 920,666 | +0.01(+0.04%) |
Nov 30, 2016 | 33.99 | 34.01 | 33.95 | 34.01 | 241,302 | +0.02(+0.06%) |
Nov 29, 2016 | 33.97 | 34.00 | 33.96 | 33.99 | 217,204 | -0.01(-0.04%) |
Nov 28, 2016 | 34.03 | 34.03 | 33.94 | 34.00 | 161,566 | +0.01(+0.04%) |
Nov 25, 2016 | 33.97 | 34.00 | 33.95 | 33.99 | 81,020 | +0.01(+0.03%) |
Nov 23, 2016 | 33.98 | 33.98 | 33.98 | 0 | +0.00(+0.01%) | |
Nov 22, 2016 | 33.96 | 33.99 | 33.93 | 33.97 | 360,161 | +0.03(+0.08%) |
Nov 21, 2016 | 33.90 | 33.96 | 33.88 | 33.95 | 530,472 | +0.04(+0.10%) |
Nov 18, 2016 | 33.92 | 33.95 | 33.88 | 33.91 | 333,118 | +0.06(+0.19%) |
Nov 17, 2016 | 33.92 | 33.92 | 33.85 | 33.85 | 351,533 | -0.04(-0.10%) |
Nov 16, 2016 | 33.88 | 33.90 | 33.87 | 33.88 | 186,715 | -0.01(-0.02%) |
Nov 15, 2016 | 33.83 | 33.90 | 33.76 | 33.89 | 448,967 | +0.06(+0.19%) |
Nov 14, 2016 | 33.84 | 33.88 | 33.72 | 33.83 | 417,608 | +0.01(+0.04%) |
Nov 11, 2016 | 33.78 | 33.88 | 33.78 | 33.81 | 117,985 | -0.02(-0.06%) |
Nov 10, 2016 | 33.85 | 33.88 | 33.77 | 33.83 | 220,650 | -0.05(-0.15%) |
Nov 09, 2016 | 33.85 | 33.93 | 33.85 | 33.88 | 294,803 | +0.00(+0.00%) |
Nov 08, 2016 | 33.92 | 33.95 | 33.85 | 33.88 | 51,147 | -0.03(-0.08%) |
Nov 07, 2016 | 33.92 | 33.95 | 33.88 | 33.91 | 202,394 | -0.05(-0.14%) |
Nov 04, 2016 | 33.96 | 33.98 | 33.92 | 33.96 | 125,375 | -0.02(-0.06%) |
Nov 03, 2016 | 33.99 | 34.02 | 33.95 | 33.98 | 176,981 | -0.02(-0.06%) |
Nov 02, 2016 | 34.02 | 34.03 | 33.95 | 34.00 | 242,591 | -0.02(-0.05%) |
Nov 01, 2016 | 34.04 | 34.04 | 33.99 | 34.02 | 201,321 | -0.01(-0.03%) |
Oct 31, 2016 | 34.03 | 34.06 | 33.99 | 34.03 | 117,165 | +0.01(+0.02%) |
Oct 28, 2016 | 34.04 | 34.07 | 33.99 | 34.02 | 105,977 | -0.03(-0.08%) |
Oct 27, 2016 | 34.10 | 34.12 | 34.04 | 34.05 | 150,530 | -0.05(-0.14%) |
Oct 26, 2016 | 34.07 | 34.13 | 34.07 | 34.10 | 79,768 | +0.00(+0.00%) |
Oct 25, 2016 | 34.09 | 34.13 | 34.08 | 34.10 | 111,521 | -0.03(-0.08%) |
Oct 24, 2016 | 34.09 | 34.13 | 34.08 | 34.13 | 87,210 | +0.05(+0.14%) |
Oct 21, 2016 | 34.11 | 34.11 | 34.07 | 34.08 | 116,332 | +0.02(+0.06%) |
Oct 20, 2016 | 34.04 | 34.09 | 34.04 | 34.06 | 205,402 | +0.01(+0.04%) |
Oct 19, 2016 | 34.05 | 34.07 | 34.03 | 34.04 | 328,203 | -0.04(-0.10%) |
Oct 18, 2016 | 34.04 | 34.08 | 34.00 | 34.08 | 142,965 | +0.04(+0.10%) |
Oct 17, 2016 | 34.02 | 34.04 | 34.02 | 34.04 | 64,603 | +0.02(+0.06%) |
Oct 14, 2016 | 34.02 | 34.05 | 33.99 | 34.02 | 176,549 | +0.02(+0.06%) |
Oct 13, 2016 | 34.01 | 34.01 | 33.97 | 34.00 | 190,778 | -0.04(-0.10%) |
Oct 12, 2016 | 34.02 | 34.04 | 34.00 | 34.04 | 85,038 | +0.00(+0.00%) |
Oct 11, 2016 | 34.05 | 34.05 | 34.02 | 34.04 | 165,683 | +0.00(+0.00%) |
Oct 10, 2016 | 34.04 | 34.06 | 33.99 | 34.04 | 54,803 | +0.03(+0.10%) |
Oct 07, 2016 | 34.02 | 34.03 | 33.99 | 34.00 | 106,676 | -0.01(-0.04%) |
Oct 06, 2016 | 33.97 | 34.03 | 33.97 | 34.02 | 145,648 | +0.01(+0.04%) |
Oct 05, 2016 | 33.99 | 34.02 | 33.97 | 34.00 | 223,952 | +0.01(+0.02%) |
Oct 04, 2016 | 33.98 | 34.01 | 33.96 | 33.99 | 62,408 | +0.03(+0.08%) |
Oct 03, 2016 | 33.97 | 33.99 | 33.93 | 33.97 | 133,339 | -0.01(-0.04%) |
Sep 30, 2016 | 33.87 | 33.99 | 33.87 | 33.98 | 278,156 | +0.03(+0.08%) |
Sep 29, 2016 | 33.95 | 33.97 | 33.90 | 33.95 | 145,156 | -0.06(-0.16%) |
Sep 28, 2016 | 33.92 | 34.01 | 33.87 | 34.01 | 338,036 | +0.09(+0.27%) |
Sep 27, 2016 | 33.92 | 33.95 | 33.90 | 33.92 | 105,195 | +0.01(+0.02%) |
Sep 26, 2016 | 33.93 | 33.94 | 33.90 | 33.91 | 95,089 | -0.01(-0.04%) |
Sep 23, 2016 | 33.92 | 33.95 | 33.91 | 33.92 | 109,318 | +0.03(+0.08%) |
Sep 22, 2016 | 33.95 | 33.95 | 33.89 | 33.90 | 146,687 | +0.01(+0.04%) |
Sep 21, 2016 | 33.89 | 33.91 | 33.87 | 33.88 | 224,715 | +0.00(+0.00%) |
Sep 20, 2016 | 33.88 | 33.90 | 33.85 | 33.88 | 81,418 | +0.03(+0.08%) |
Sep 19, 2016 | 33.89 | 33.89 | 33.84 | 33.85 | 140,047 | -0.02(-0.06%) |
Sep 16, 2016 | 33.87 | 33.89 | 33.83 | 33.88 | 88,261 | +0.01(+0.02%) |
Sep 15, 2016 | 33.85 | 33.89 | 33.83 | 33.87 | 112,308 | +0.02(+0.04%) |
Sep 14, 2016 | 33.87 | 33.89 | 33.83 | 33.85 | 247,879 | +0.00(+0.00%) |
Sep 13, 2016 | 33.87 | 33.89 | 33.83 | 33.85 | 101,589 | -0.01(-0.02%) |
Sep 12, 2016 | 33.89 | 33.90 | 33.83 | 33.86 | 130,831 | +0.01(+0.02%) |
Sep 09, 2016 | 33.87 | 33.91 | 33.82 | 33.85 | 155,801 | -0.03(-0.08%) |
Sep 08, 2016 | 33.89 | 33.90 | 33.86 | 33.88 | 87,933 | +0.01(+0.04%) |
Sep 07, 2016 | 33.87 | 33.90 | 33.85 | 33.87 | 94,589 | +0.01(+0.02%) |
Sep 06, 2016 | 33.83 | 33.90 | 33.79 | 33.86 | 56,215 | +0.02(+0.06%) |
Sep 02, 2016 | 33.87 | 33.84 | 33.84 | 33.84 | 101,015 | +0.03(+0.08%) |
Sep 01, 2016 | 33.82 | 33.83 | 33.77 | 33.81 | 77,569 | +0.01(+0.02%) |
Aug 31, 2016 | 33.81 | 33.82 | 33.76 | 33.81 | 112,035 | +0.00(+0.00%) |
Aug 30, 2016 | 33.82 | 33.82 | 33.72 | 33.81 | 75,024 | +0.01(+0.04%) |
Aug 29, 2016 | 33.76 | 33.82 | 33.74 | 33.79 | 74,496 | +0.01(+0.04%) |
Aug 26, 2016 | 33.78 | 33.80 | 33.74 | 33.78 | 121,792 | +0.03(+0.08%) |
Aug 25, 2016 | 33.79 | 33.79 | 33.69 | 33.75 | 71,006 | -0.01(-0.02%) |
Aug 24, 2016 | 33.76 | 33.76 | 33.69 | 33.76 | 73,293 | +0.00(+0.00%) |
Aug 23, 2016 | 33.74 | 33.76 | 33.73 | 33.76 | 344,649 | +0.01(+0.02%) |
Aug 22, 2016 | 33.73 | 33.76 | 33.67 | 33.75 | 71,973 | +0.03(+0.08%) |
Aug 19, 2016 | 33.72 | 33.76 | 33.68 | 33.72 | 69,763 | +0.06(+0.17%) |
Aug 18, 2016 | 33.73 | 33.76 | 33.67 | 33.67 | 70,416 | +0.00(+0.00%) |
Aug 17, 2016 | 33.74 | 33.76 | 33.66 | 33.67 | 122,995 | -0.05(-0.14%) |
Aug 16, 2016 | 33.71 | 33.77 | 33.69 | 33.72 | 84,091 | -0.01(-0.04%) |
Aug 15, 2016 | 33.75 | 33.77 | 33.70 | 33.73 | 93,179 | +0.00(+0.00%) |
Aug 12, 2016 | 33.73 | 33.76 | 33.68 | 33.73 | 335,366 | -0.01(-0.04%) |
Aug 11, 2016 | 33.76 | 33.78 | 33.71 | 33.74 | 90,797 | +0.04(+0.12%) |
Aug 10, 2016 | 33.74 | 33.77 | 33.67 | 33.70 | 48,177 | +0.04(+0.13%) |
Aug 09, 2016 | 33.68 | 33.75 | 33.66 | 33.66 | 85,228 | -0.06(-0.16%) |
Aug 08, 2016 | 33.70 | 33.74 | 33.65 | 33.72 | 185,663 | +0.04(+0.12%) |
Aug 05, 2016 | 33.65 | 33.67 | 33.64 | 33.67 | 59,075 | +0.03(+0.10%) |
Aug 04, 2016 | 33.67 | 33.67 | 33.63 | 33.64 | 56,359 | -0.01(-0.04%) |
Aug 03, 2016 | 33.67 | 33.67 | 33.62 | 33.65 | 69,472 | +0.02(+0.06%) |
Aug 02, 2016 | 33.67 | 33.67 | 33.61 | 33.63 | 116,354 | -0.00(-0.01%) |
Aug 01, 2016 | 33.67 | 33.69 | 33.64 | 33.64 | 135,310 | -0.04(-0.12%) |
Jul 29, 2016 | 33.66 | 33.69 | 33.64 | 33.68 | 91,903 | +0.01(+0.02%) |
Jul 28, 2016 | 33.66 | 33.70 | 33.64 | 33.67 | 42,938 | -0.02(-0.06%) |
Jul 27, 2016 | 33.72 | 33.72 | 33.65 | 33.69 | 153,708 | +0.02(+0.06%) |
Jul 26, 2016 | 33.67 | 33.70 | 33.65 | 33.67 | 60,322 | +0.00(+0.00%) |
Jul 25, 2016 | 33.67 | 33.72 | 33.60 | 33.67 | 72,697 | -0.01(-0.02%) |
Jul 22, 2016 | 33.66 | 33.75 | 33.64 | 33.68 | 48,290 | +0.04(+0.12%) |
Jul 21, 2016 | 33.65 | 33.69 | 33.62 | 33.64 | 66,798 | -0.01(-0.02%) |
Jul 20, 2016 | 33.69 | 33.69 | 33.62 | 33.65 | 66,081 | +0.01(+0.04%) |
Jul 19, 2016 | 33.64 | 33.64 | 33.58 | 33.63 | 52,306 | +0.01(+0.02%) |
Jul 18, 2016 | 33.60 | 33.64 | 33.55 | 33.62 | 218,892 | +0.09(+0.27%) |
Jul 15, 2016 | 33.53 | 33.64 | 33.52 | 33.53 | 152,730 | -0.01(-0.02%) |
Jul 14, 2016 | 33.57 | 33.62 | 33.51 | 33.54 | 53,571 | -0.01(-0.02%) |
Jul 13, 2016 | 33.56 | 33.56 | 33.47 | 33.55 | 116,615 | +0.08(+0.23%) |
Jul 12, 2016 | 33.49 | 33.54 | 33.45 | 33.47 | 97,874 | +0.02(+0.06%) |
Jul 11, 2016 | 33.45 | 33.49 | 33.35 | 33.45 | 105,257 | +0.06(+0.19%) |
Jul 08, 2016 | 33.34 | 33.29 | 33.29 | 33.39 | 59,774 | +0.10(+0.29%) |
Jul 07, 2016 | 33.31 | 33.36 | 33.22 | 33.29 | 83,454 | +0.02(+0.07%) |
Jul 05, 2016 | 33.24 | 33.31 | 33.16 | 33.27 | 64,054 | +0.02(+0.07%) |
Jul 01, 2016 | 33.25 | 33.24 | 33.24 | 33.24 | 149,298 | +0.10(+0.29%) |
Jun 30, 2016 | 33.14 | 33.26 | 33.11 | 33.15 | 80,878 | +0.09(+0.27%) |
Jun 29, 2016 | 33.14 | 33.21 | 33.05 | 33.06 | 136,841 | -0.06(-0.19%) |
Jun 28, 2016 | 33.08 | 33.17 | 33.03 | 33.12 | 61,157 | +0.04(+0.14%) |
Jun 27, 2016 | 33.26 | 33.26 | 33.05 | 33.07 | 154,240 | -0.25(-0.74%) |
Jun 24, 2016 | 33.45 | 33.45 | 33.03 | 33.32 | 99,609 | +0.01(+0.04%) |
Jun 23, 2016 | 33.31 | 33.50 | 33.25 | 33.31 | 131,968 | +0.03(+0.08%) |
Jun 22, 2016 | 33.28 | 33.30 | 33.19 | 33.28 | 104,275 | -0.02(-0.06%) |
Jun 21, 2016 | 33.25 | 33.34 | 33.22 | 33.30 | 89,821 | +0.07(+0.21%) |
Jun 20, 2016 | 33.24 | 33.35 | 33.20 | 33.23 | 109,341 | +0.06(+0.19%) |
Jun 17, 2016 | 33.19 | 33.28 | 33.15 | 33.17 | 175,227 | -0.01(-0.02%) |
Jun 16, 2016 | 33.25 | 33.29 | 33.17 | 33.17 | 259,019 | -0.10(-0.31%) |
Jun 15, 2016 | 33.29 | 33.33 | 33.24 | 33.28 | 51,490 | -0.02(-0.06%) |
Jun 14, 2016 | 33.32 | 33.35 | 33.24 | 33.30 | 70,464 | -0.01(-0.02%) |
Jun 13, 2016 | 33.31 | 33.35 | 33.31 | 33.31 | 59,978 | -0.03(-0.10%) |
Jun 10, 2016 | 33.37 | 33.40 | 33.34 | 33.34 | 42,361 | -0.04(-0.12%) |
Jun 09, 2016 | 33.37 | 33.41 | 33.31 | 33.38 | 84,212 | +0.02(+0.06%) |
Jun 08, 2016 | 33.35 | 33.45 | 33.35 | 33.36 | 53,053 | -0.01(-0.02%) |
Jun 07, 2016 | 33.33 | 33.41 | 33.33 | 33.37 | 83,682 | +0.00(+0.00%) |
Jun 06, 2016 | 33.34 | 33.38 | 33.31 | 33.37 | 188,511 | +0.05(+0.15%) |
Jun 03, 2016 | 33.35 | 33.39 | 33.28 | 33.32 | 237,302 | -0.03(-0.08%) |
Jun 02, 2016 | 33.27 | 33.37 | 33.27 | 33.35 | 63,653 | -0.03(-0.08%) |