Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.62 | 40.17 | 39.18 | 40.12 | 333,195 | +0.62(+1.57%) |
May 30, 2017 | 39.44 | 39.58 | 39.13 | 39.50 | 187,911 | +0.01(+0.02%) |
May 26, 2017 | 39.59 | 39.59 | 38.86 | 39.50 | 228,345 | -0.14(-0.36%) |
May 25, 2017 | 39.51 | 40.12 | 39.48 | 39.64 | 201,993 | +0.19(+0.49%) |
May 24, 2017 | 39.76 | 40.21 | 39.42 | 39.45 | 351,134 | -0.29(-0.74%) |
May 23, 2017 | 39.34 | 39.76 | 39.10 | 39.74 | 258,681 | +0.43(+1.09%) |
May 22, 2017 | 39.04 | 39.40 | 38.82 | 39.31 | 164,245 | +0.28(+0.71%) |
May 19, 2017 | 39.07 | 39.29 | 38.92 | 39.03 | 387,316 | +0.58(+1.50%) |
May 18, 2017 | 38.41 | 38.87 | 38.29 | 38.46 | 241,323 | +0.06(+0.15%) |
May 17, 2017 | 38.15 | 38.65 | 38.10 | 38.40 | 375,958 | -0.09(-0.24%) |
May 16, 2017 | 38.52 | 38.58 | 38.20 | 38.49 | 267,395 | +0.00(+0.00%) |
May 15, 2017 | 38.18 | 38.69 | 37.94 | 38.49 | 256,183 | +0.35(+0.92%) |
May 12, 2017 | 38.22 | 38.32 | 37.99 | 38.14 | 206,868 | -0.12(-0.31%) |
May 11, 2017 | 38.28 | 38.40 | 38.09 | 38.26 | 398,191 | -0.20(-0.52%) |
May 10, 2017 | 38.02 | 38.67 | 38.01 | 38.46 | 380,241 | +0.43(+1.12%) |
May 09, 2017 | 38.17 | 38.31 | 37.87 | 38.03 | 239,339 | -0.12(-0.31%) |
May 08, 2017 | 38.09 | 38.44 | 37.92 | 38.15 | 273,313 | -0.01(-0.02%) |
May 05, 2017 | 37.84 | 38.20 | 37.59 | 38.16 | 379,865 | +0.35(+0.93%) |
May 04, 2017 | 38.18 | 38.29 | 37.66 | 37.81 | 328,245 | -0.23(-0.61%) |
May 03, 2017 | 38.28 | 38.37 | 37.85 | 38.04 | 444,392 | -0.39(-1.02%) |
May 02, 2017 | 38.65 | 38.87 | 38.28 | 38.43 | 410,351 | -0.20(-0.52%) |
May 01, 2017 | 38.38 | 38.64 | 38.12 | 38.63 | 304,614 | +0.31(+0.81%) |
Apr 28, 2017 | 38.88 | 39.06 | 38.30 | 38.32 | 323,724 | -0.53(-1.35%) |
Apr 27, 2017 | 38.94 | 39.28 | 38.82 | 38.85 | 279,504 | -0.06(-0.15%) |
Apr 26, 2017 | 38.90 | 39.07 | 38.67 | 38.91 | 371,689 | -0.01(-0.02%) |
Apr 25, 2017 | 38.83 | 39.27 | 37.55 | 38.92 | 384,108 | +0.23(+0.60%) |
Apr 24, 2017 | 38.76 | 38.82 | 38.37 | 38.68 | 306,940 | +0.38(+1.00%) |
Apr 21, 2017 | 38.24 | 38.42 | 38.07 | 38.30 | 463,924 | +0.06(+0.15%) |
Apr 20, 2017 | 38.13 | 38.34 | 38.01 | 38.24 | 337,232 | +0.30(+0.79%) |
Apr 19, 2017 | 37.85 | 38.20 | 37.85 | 37.94 | 319,791 | +0.13(+0.33%) |
Apr 18, 2017 | 37.82 | 38.17 | 37.54 | 37.82 | 341,153 | -0.02(-0.04%) |
Apr 17, 2017 | 37.48 | 37.94 | 37.46 | 37.83 | 517,280 | +0.35(+0.94%) |
Apr 13, 2017 | 38.00 | 38.02 | 37.02 | 37.48 | 1,003,483 | -0.54(-1.43%) |
Apr 12, 2017 | 37.66 | 39.13 | 35.19 | 38.02 | 1,717,882 | +2.81(+7.99%) |
Apr 11, 2017 | 34.38 | 35.41 | 34.38 | 35.21 | 695,801 | +0.67(+1.93%) |
Apr 10, 2017 | 34.50 | 34.72 | 34.27 | 34.54 | 423,305 | +0.06(+0.17%) |
Apr 07, 2017 | 34.48 | 34.77 | 34.36 | 34.48 | 373,428 | -0.10(-0.29%) |
Apr 06, 2017 | 34.58 | 34.63 | 34.36 | 34.58 | 533,717 | -0.01(-0.02%) |
Apr 05, 2017 | 34.84 | 35.16 | 34.55 | 34.59 | 422,785 | -0.22(-0.62%) |
Apr 04, 2017 | 34.82 | 35.06 | 34.56 | 34.81 | 484,621 | -0.04(-0.12%) |
Apr 03, 2017 | 35.98 | 36.15 | 34.83 | 34.85 | 460,246 | -1.12(-3.11%) |
Mar 31, 2017 | 35.92 | 36.22 | 35.74 | 35.97 | 369,164 | +0.03(+0.07%) |
Mar 30, 2017 | 35.54 | 35.96 | 35.52 | 35.95 | 526,963 | +0.42(+1.17%) |
Mar 29, 2017 | 35.23 | 35.57 | 35.06 | 35.53 | 255,483 | +0.22(+0.61%) |
Mar 28, 2017 | 35.24 | 35.41 | 35.09 | 35.31 | 421,888 | -0.02(-0.05%) |
Mar 27, 2017 | 35.22 | 35.87 | 34.94 | 35.33 | 299,149 | -0.07(-0.19%) |
Mar 24, 2017 | 35.23 | 35.63 | 35.23 | 35.39 | 355,573 | +0.20(+0.57%) |
Mar 23, 2017 | 35.70 | 35.76 | 35.10 | 35.19 | 536,834 | -0.66(-1.84%) |
Mar 22, 2017 | 35.90 | 36.15 | 35.64 | 35.85 | 245,889 | -0.04(-0.12%) |
Mar 21, 2017 | 36.40 | 36.57 | 35.88 | 35.90 | 360,082 | -0.28(-0.78%) |
Mar 20, 2017 | 36.59 | 36.59 | 35.92 | 36.18 | 247,010 | -0.38(-1.05%) |
Mar 17, 2017 | 36.20 | 36.66 | 35.75 | 36.56 | 941,718 | +0.17(+0.46%) |
Mar 16, 2017 | 36.35 | 36.43 | 36.05 | 36.40 | 278,077 | +0.04(+0.11%) |
Mar 15, 2017 | 35.90 | 36.44 | 35.78 | 36.35 | 374,757 | +0.65(+1.82%) |
Mar 14, 2017 | 35.78 | 35.83 | 35.49 | 35.70 | 226,607 | -0.14(-0.40%) |
Mar 13, 2017 | 35.31 | 35.96 | 35.31 | 35.85 | 338,102 | +0.45(+1.27%) |
Mar 10, 2017 | 35.24 | 35.58 | 35.24 | 35.39 | 311,169 | +0.23(+0.64%) |
Mar 09, 2017 | 34.93 | 35.25 | 34.83 | 35.17 | 281,605 | +0.12(+0.33%) |
Mar 08, 2017 | 35.22 | 35.22 | 35.02 | 35.05 | 201,417 | -0.03(-0.10%) |
Mar 07, 2017 | 34.95 | 35.22 | 34.95 | 35.09 | 258,745 | -0.06(-0.17%) |
Mar 06, 2017 | 35.12 | 35.23 | 34.89 | 35.14 | 169,263 | -0.07(-0.19%) |
Mar 03, 2017 | 35.21 | 35.38 | 34.91 | 35.21 | 245,642 | -0.02(-0.05%) |
Mar 02, 2017 | 35.08 | 35.38 | 34.88 | 35.23 | 290,182 | +0.01(+0.02%) |
Mar 01, 2017 | 34.76 | 35.38 | 34.76 | 35.22 | 450,275 | +0.68(+1.96%) |
Feb 28, 2017 | 34.85 | 34.91 | 34.53 | 34.54 | 316,476 | -0.39(-1.12%) |
Feb 27, 2017 | 34.85 | 35.17 | 34.83 | 34.94 | 311,499 | +0.00(+0.00%) |
Feb 24, 2017 | 34.80 | 34.96 | 34.69 | 34.94 | 178,307 | +0.06(+0.17%) |
Feb 23, 2017 | 34.96 | 35.09 | 34.82 | 34.88 | 208,109 | -0.02(-0.05%) |
Feb 22, 2017 | 34.83 | 34.99 | 34.66 | 34.89 | 257,778 | -0.13(-0.38%) |
Feb 21, 2017 | 34.82 | 35.06 | 34.63 | 35.03 | 227,999 | +0.34(+0.99%) |
Feb 17, 2017 | 34.69 | 34.69 | 34.69 | 0 | -0.04(-0.12%) | |
Feb 16, 2017 | 34.70 | 34.75 | 34.48 | 34.73 | 238,757 | +0.10(+0.29%) |
Feb 15, 2017 | 34.12 | 34.63 | 34.08 | 34.63 | 332,273 | +0.44(+1.28%) |
Feb 14, 2017 | 34.12 | 34.20 | 33.75 | 34.19 | 366,115 | -0.11(-0.31%) |
Feb 13, 2017 | 34.23 | 34.54 | 34.07 | 34.30 | 331,399 | +0.21(+0.61%) |
Feb 10, 2017 | 33.78 | 34.17 | 33.62 | 34.09 | 296,368 | +0.35(+1.03%) |
Feb 09, 2017 | 33.12 | 33.77 | 33.03 | 33.74 | 435,046 | +0.73(+2.22%) |
Feb 08, 2017 | 32.41 | 33.26 | 31.20 | 33.01 | 445,028 | +0.11(+0.33%) |
Feb 07, 2017 | 33.12 | 33.19 | 32.72 | 32.90 | 292,314 | -0.08(-0.25%) |
Feb 06, 2017 | 33.24 | 33.29 | 32.92 | 32.98 | 269,707 | -0.37(-1.12%) |
Feb 03, 2017 | 32.96 | 33.41 | 32.80 | 33.36 | 320,035 | +0.52(+1.59%) |
Feb 02, 2017 | 32.56 | 32.92 | 32.46 | 32.83 | 329,442 | +0.19(+0.59%) |
Feb 01, 2017 | 33.24 | 33.61 | 32.53 | 32.64 | 641,086 | -0.39(-1.18%) |
Jan 31, 2017 | 32.85 | 33.13 | 32.58 | 33.03 | 364,115 | +0.13(+0.40%) |
Jan 30, 2017 | 33.16 | 33.16 | 32.60 | 32.90 | 391,257 | -0.33(-1.00%) |
Jan 27, 2017 | 33.39 | 33.50 | 32.98 | 33.23 | 337,211 | -0.18(-0.55%) |
Jan 26, 2017 | 33.48 | 33.56 | 33.34 | 33.41 | 219,696 | -0.09(-0.27%) |
Jan 25, 2017 | 33.41 | 33.82 | 33.27 | 33.51 | 273,318 | +0.13(+0.40%) |
Jan 24, 2017 | 33.00 | 33.43 | 32.82 | 33.37 | 285,314 | +0.41(+1.24%) |
Jan 23, 2017 | 33.06 | 33.13 | 32.64 | 32.97 | 233,552 | -0.20(-0.60%) |
Jan 20, 2017 | 32.75 | 33.18 | 32.75 | 33.17 | 278,353 | +0.36(+1.09%) |
Jan 19, 2017 | 33.14 | 33.24 | 32.76 | 32.81 | 287,167 | -0.32(-0.98%) |
Jan 18, 2017 | 32.71 | 33.13 | 32.69 | 33.13 | 398,153 | +0.37(+1.12%) |
Jan 17, 2017 | 33.09 | 33.09 | 32.73 | 32.77 | 245,830 | -0.44(-1.33%) |
Jan 13, 2017 | 33.21 | 33.21 | 33.21 | 0 | +0.47(+1.42%) | |
Jan 12, 2017 | 32.69 | 32.77 | 32.38 | 32.74 | 230,247 | -0.01(-0.03%) |
Jan 11, 2017 | 32.55 | 32.81 | 32.41 | 32.75 | 242,374 | +0.12(+0.38%) |
Jan 10, 2017 | 32.11 | 32.72 | 32.07 | 32.62 | 277,395 | +0.46(+1.42%) |
Jan 09, 2017 | 32.30 | 32.43 | 32.09 | 32.17 | 237,424 | -0.10(-0.31%) |
Jan 06, 2017 | 32.35 | 32.50 | 32.16 | 32.27 | 350,667 | -0.23(-0.72%) |
Jan 05, 2017 | 32.59 | 32.73 | 31.97 | 32.50 | 294,252 | -0.22(-0.69%) |
Jan 04, 2017 | 31.98 | 32.82 | 31.98 | 32.72 | 418,736 | +0.63(+1.97%) |
Jan 03, 2017 | 32.73 | 32.78 | 31.87 | 32.09 | 636,333 | -0.46(-1.40%) |
Dec 30, 2016 | 32.55 | 32.55 | 32.55 | 0 | +0.02(+0.08%) | |
Dec 29, 2016 | 32.32 | 32.54 | 32.12 | 32.53 | 272,989 | +0.22(+0.69%) |
Dec 28, 2016 | 32.66 | 32.78 | 32.21 | 32.30 | 442,333 | -0.33(-1.02%) |
Dec 27, 2016 | 32.90 | 33.14 | 32.41 | 32.63 | 478,676 | -0.37(-1.13%) |
Dec 23, 2016 | 33.01 | 33.01 | 33.01 | 0 | +0.11(+0.33%) | |
Dec 22, 2016 | 32.92 | 33.07 | 32.74 | 32.90 | 219,824 | -0.03(-0.10%) |
Dec 21, 2016 | 33.01 | 33.18 | 32.85 | 32.93 | 288,810 | -0.18(-0.55%) |
Dec 20, 2016 | 33.31 | 33.36 | 32.84 | 33.12 | 360,146 | +0.07(+0.23%) |
Dec 19, 2016 | 33.16 | 33.20 | 32.75 | 33.04 | 370,484 | -0.12(-0.35%) |
Dec 16, 2016 | 33.50 | 33.56 | 33.14 | 33.16 | 1,388,721 | -0.25(-0.75%) |
Dec 15, 2016 | 33.31 | 33.55 | 33.12 | 33.41 | 409,559 | +0.19(+0.58%) |
Dec 14, 2016 | 33.46 | 33.82 | 33.16 | 33.22 | 364,466 | -0.44(-1.31%) |
Dec 13, 2016 | 33.90 | 33.97 | 33.48 | 33.66 | 284,152 | -0.03(-0.10%) |
Dec 12, 2016 | 33.68 | 33.96 | 33.51 | 33.69 | 314,748 | -0.12(-0.34%) |
Dec 09, 2016 | 33.52 | 33.84 | 33.48 | 33.80 | 338,356 | +0.42(+1.24%) |
Dec 08, 2016 | 32.68 | 33.47 | 32.60 | 33.39 | 347,648 | +0.54(+1.64%) |
Dec 07, 2016 | 32.35 | 32.91 | 32.35 | 32.85 | 349,997 | +0.37(+1.15%) |
Dec 06, 2016 | 32.14 | 32.53 | 31.88 | 32.48 | 344,187 | +0.22(+0.67%) |
Dec 05, 2016 | 32.24 | 32.48 | 31.99 | 32.26 | 642,688 | +0.24(+0.75%) |
Dec 02, 2016 | 32.30 | 32.42 | 31.94 | 32.02 | 356,146 | -0.17(-0.52%) |
Dec 01, 2016 | 32.33 | 32.53 | 32.00 | 32.18 | 444,297 | -0.18(-0.56%) |
Nov 30, 2016 | 32.48 | 32.87 | 32.31 | 32.37 | 641,923 | +0.04(+0.13%) |
Nov 29, 2016 | 32.60 | 32.81 | 32.30 | 32.33 | 419,721 | -0.18(-0.56%) |
Nov 28, 2016 | 32.61 | 32.74 | 32.38 | 32.51 | 318,986 | -0.07(-0.23%) |
Nov 25, 2016 | 32.59 | 32.74 | 32.48 | 32.58 | 124,404 | -0.03(-0.10%) |
Nov 23, 2016 | 32.62 | 32.62 | 32.62 | 0 | +0.40(+1.24%) | |
Nov 22, 2016 | 31.93 | 32.23 | 31.76 | 32.22 | 430,206 | +0.28(+0.88%) |
Nov 21, 2016 | 31.86 | 31.94 | 31.43 | 31.94 | 250,858 | +0.22(+0.71%) |
Nov 18, 2016 | 31.31 | 31.73 | 31.25 | 31.71 | 378,752 | +0.48(+1.54%) |
Nov 17, 2016 | 31.27 | 31.50 | 31.03 | 31.23 | 358,365 | -0.08(-0.27%) |
Nov 16, 2016 | 31.31 | 31.42 | 31.10 | 31.31 | 441,742 | +0.14(+0.44%) |
Nov 15, 2016 | 29.98 | 31.31 | 29.95 | 31.17 | 863,058 | +1.09(+3.63%) |
Nov 14, 2016 | 30.04 | 30.17 | 29.51 | 30.08 | 918,110 | +0.19(+0.64%) |
Nov 11, 2016 | 29.91 | 30.15 | 29.69 | 29.89 | 812,183 | +0.08(+0.28%) |
Nov 10, 2016 | 29.68 | 30.10 | 29.62 | 29.81 | 608,549 | +0.35(+1.18%) |
Nov 09, 2016 | 29.23 | 29.89 | 29.12 | 29.46 | 1,165,338 | -0.19(-0.64%) |
Nov 08, 2016 | 29.21 | 29.82 | 29.08 | 29.65 | 566,335 | +0.47(+1.62%) |
Nov 07, 2016 | 29.14 | 29.32 | 28.91 | 29.18 | 665,411 | +0.34(+1.18%) |
Nov 04, 2016 | 29.07 | 29.18 | 28.80 | 28.84 | 385,050 | -0.13(-0.46%) |
Nov 03, 2016 | 29.03 | 29.20 | 28.93 | 28.98 | 359,563 | -0.11(-0.37%) |
Nov 02, 2016 | 29.23 | 29.67 | 29.02 | 29.08 | 564,019 | -0.09(-0.31%) |
Nov 01, 2016 | 30.55 | 30.55 | 29.15 | 29.17 | 746,912 | -1.40(-4.57%) |
Oct 31, 2016 | 30.52 | 30.69 | 30.36 | 30.57 | 560,031 | -0.01(-0.03%) |
Oct 28, 2016 | 30.27 | 30.63 | 30.11 | 30.58 | 248,945 | +0.26(+0.85%) |
Oct 27, 2016 | 30.27 | 30.42 | 30.18 | 30.32 | 308,122 | +0.12(+0.38%) |
Oct 26, 2016 | 30.22 | 30.35 | 30.02 | 30.21 | 284,873 | -0.09(-0.30%) |
Oct 25, 2016 | 30.40 | 30.70 | 30.13 | 30.30 | 308,046 | -0.15(-0.49%) |
Oct 24, 2016 | 30.43 | 30.74 | 30.39 | 30.45 | 248,085 | +0.21(+0.71%) |
Oct 21, 2016 | 30.30 | 30.39 | 30.20 | 30.23 | 265,956 | -0.26(-0.84%) |
Oct 20, 2016 | 30.61 | 30.70 | 30.19 | 30.49 | 420,099 | -0.33(-1.07%) |
Oct 19, 2016 | 31.07 | 31.17 | 30.81 | 30.82 | 376,758 | -0.18(-0.59%) |
Oct 18, 2016 | 31.28 | 31.43 | 31.00 | 31.00 | 263,226 | -0.08(-0.27%) |
Oct 17, 2016 | 30.89 | 31.17 | 30.80 | 31.08 | 614,945 | +0.08(+0.27%) |
Oct 14, 2016 | 31.43 | 31.63 | 30.85 | 31.00 | 548,992 | -0.47(-1.50%) |
Oct 13, 2016 | 30.65 | 31.54 | 29.98 | 31.47 | 1,461,847 | +0.60(+1.96%) |
Oct 12, 2016 | 32.37 | 32.90 | 30.84 | 30.87 | 1,439,523 | -1.76(-5.40%) |
Oct 11, 2016 | 32.69 | 32.99 | 32.32 | 32.63 | 770,254 | -0.27(-0.83%) |
Oct 10, 2016 | 32.93 | 33.22 | 32.87 | 32.90 | 507,209 | +0.20(+0.61%) |
Oct 07, 2016 | 32.71 | 32.82 | 32.40 | 32.70 | 832,342 | +0.00(+0.00%) |
Oct 06, 2016 | 32.42 | 32.89 | 32.42 | 32.70 | 443,174 | +0.00(+0.00%) |
Oct 05, 2016 | 32.87 | 32.92 | 32.54 | 32.70 | 461,611 | -0.04(-0.13%) |
Oct 04, 2016 | 32.84 | 33.01 | 32.51 | 32.75 | 319,186 | -0.04(-0.13%) |
Oct 03, 2016 | 32.42 | 32.84 | 32.42 | 32.79 | 302,643 | +0.06(+0.18%) |
Sep 30, 2016 | 32.52 | 32.96 | 32.37 | 32.73 | 559,232 | +0.38(+1.18%) |
Sep 29, 2016 | 32.23 | 32.46 | 32.23 | 32.35 | 499,751 | +0.02(+0.08%) |
Sep 28, 2016 | 32.04 | 32.43 | 31.90 | 32.32 | 419,476 | +0.28(+0.88%) |
Sep 27, 2016 | 32.15 | 32.18 | 31.85 | 32.04 | 304,528 | -0.04(-0.13%) |
Sep 26, 2016 | 32.32 | 32.32 | 31.85 | 32.08 | 326,004 | -0.31(-0.94%) |
Sep 23, 2016 | 32.21 | 32.46 | 32.06 | 32.39 | 565,197 | +0.07(+0.23%) |
Sep 22, 2016 | 31.84 | 32.47 | 31.84 | 32.32 | 427,365 | +0.57(+1.80%) |
Sep 21, 2016 | 31.38 | 31.77 | 31.09 | 31.75 | 327,337 | +0.46(+1.48%) |
Sep 20, 2016 | 31.65 | 31.84 | 31.26 | 31.28 | 410,766 | -0.17(-0.55%) |
Sep 19, 2016 | 31.45 | 31.63 | 31.32 | 31.46 | 473,832 | +0.13(+0.42%) |
Sep 16, 2016 | 31.36 | 31.67 | 31.08 | 31.32 | 671,752 | +0.08(+0.26%) |
Sep 15, 2016 | 31.10 | 31.57 | 30.80 | 31.24 | 599,073 | +0.18(+0.59%) |
Sep 14, 2016 | 30.79 | 31.08 | 30.62 | 31.06 | 370,463 | +0.23(+0.75%) |
Sep 13, 2016 | 31.03 | 31.24 | 30.60 | 30.83 | 428,610 | -0.33(-1.06%) |
Sep 12, 2016 | 30.74 | 31.16 | 30.65 | 31.16 | 605,658 | +0.30(+0.96%) |
Sep 09, 2016 | 31.63 | 32.19 | 30.81 | 30.86 | 1,232,930 | -0.98(-3.09%) |
Sep 08, 2016 | 31.97 | 32.16 | 31.43 | 31.84 | 1,433,312 | -0.03(-0.10%) |
Sep 07, 2016 | 32.76 | 32.99 | 30.25 | 31.88 | 4,905,372 | -2.13(-6.27%) |
Sep 06, 2016 | 33.90 | 34.01 | 33.73 | 34.01 | 253,405 | +0.04(+0.12%) |
Sep 02, 2016 | 33.61 | 33.97 | 33.97 | 33.97 | 412,978 | +0.55(+1.66%) |
Sep 01, 2016 | 33.29 | 33.46 | 33.11 | 33.42 | 331,801 | +0.03(+0.10%) |
Aug 31, 2016 | 33.47 | 33.51 | 33.11 | 33.38 | 276,559 | +0.00(+0.00%) |
Aug 30, 2016 | 33.29 | 33.58 | 33.16 | 33.38 | 324,140 | +0.20(+0.60%) |
Aug 29, 2016 | 32.87 | 33.37 | 32.87 | 33.18 | 197,784 | +0.26(+0.78%) |
Aug 26, 2016 | 33.10 | 33.32 | 32.82 | 32.93 | 221,044 | -0.11(-0.34%) |
Aug 25, 2016 | 32.70 | 33.05 | 32.70 | 33.04 | 238,979 | +0.20(+0.62%) |
Aug 24, 2016 | 32.75 | 32.89 | 32.60 | 32.84 | 176,699 | -0.02(-0.05%) |
Aug 23, 2016 | 32.70 | 33.02 | 32.66 | 32.85 | 283,394 | +0.28(+0.86%) |
Aug 22, 2016 | 32.32 | 32.61 | 32.32 | 32.57 | 183,174 | +0.17(+0.51%) |
Aug 19, 2016 | 32.24 | 32.61 | 31.99 | 32.41 | 282,090 | +0.14(+0.44%) |
Aug 18, 2016 | 32.09 | 32.27 | 31.99 | 32.27 | 236,966 | +0.19(+0.59%) |
Aug 17, 2016 | 32.08 | 32.13 | 31.84 | 32.08 | 219,707 | -0.01(-0.04%) |
Aug 16, 2016 | 32.37 | 32.37 | 32.06 | 32.09 | 211,778 | -0.26(-0.79%) |
Aug 15, 2016 | 32.19 | 32.40 | 32.08 | 32.34 | 350,756 | +0.10(+0.31%) |
Aug 12, 2016 | 32.43 | 32.54 | 32.13 | 32.25 | 244,307 | -0.22(-0.68%) |
Aug 11, 2016 | 32.46 | 32.63 | 32.25 | 32.47 | 387,301 | +0.12(+0.36%) |
Aug 10, 2016 | 32.25 | 32.54 | 32.18 | 32.35 | 424,791 | +0.17(+0.54%) |
Aug 09, 2016 | 32.06 | 32.39 | 32.03 | 32.18 | 248,311 | +0.07(+0.23%) |
Aug 08, 2016 | 32.39 | 32.46 | 31.79 | 32.11 | 290,404 | -0.17(-0.54%) |
Aug 05, 2016 | 32.02 | 32.33 | 31.97 | 32.28 | 299,959 | +0.30(+0.93%) |
Aug 04, 2016 | 31.85 | 32.01 | 31.69 | 31.98 | 384,286 | +0.16(+0.52%) |
Aug 03, 2016 | 31.76 | 31.97 | 31.57 | 31.82 | 332,784 | +0.08(+0.26%) |
Aug 02, 2016 | 32.06 | 32.46 | 31.70 | 31.74 | 326,987 | -0.29(-0.90%) |
Aug 01, 2016 | 31.93 | 32.24 | 31.86 | 32.02 | 456,061 | +0.08(+0.26%) |
Jul 29, 2016 | 32.10 | 32.23 | 31.88 | 31.94 | 682,416 | -0.22(-0.69%) |
Jul 28, 2016 | 32.22 | 32.44 | 32.04 | 32.16 | 465,666 | -0.07(-0.20%) |
Jul 27, 2016 | 32.07 | 32.25 | 31.94 | 32.23 | 540,050 | +0.14(+0.44%) |
Jul 26, 2016 | 32.04 | 32.13 | 31.88 | 32.09 | 658,676 | +0.03(+0.10%) |
Jul 25, 2016 | 31.98 | 32.23 | 31.79 | 32.06 | 693,409 | +0.13(+0.41%) |
Jul 22, 2016 | 31.51 | 32.04 | 31.32 | 31.93 | 986,324 | +0.57(+1.81%) |
Jul 21, 2016 | 31.37 | 31.58 | 31.27 | 31.36 | 379,709 | -0.16(-0.50%) |
Jul 20, 2016 | 31.46 | 31.59 | 31.28 | 31.51 | 753,920 | +0.26(+0.82%) |
Jul 19, 2016 | 31.33 | 31.50 | 31.20 | 31.26 | 501,419 | +0.00(+0.00%) |
Jul 18, 2016 | 31.76 | 32.03 | 31.20 | 31.26 | 574,247 | -0.55(-1.73%) |
Jul 15, 2016 | 31.62 | 32.02 | 31.44 | 31.81 | 717,820 | +0.29(+0.91%) |
Jul 14, 2016 | 32.30 | 32.36 | 31.51 | 31.52 | 745,259 | -0.62(-1.92%) |
Jul 13, 2016 | 34.48 | 34.48 | 31.99 | 32.14 | 1,496,435 | -2.38(-6.89%) |
Jul 12, 2016 | 34.72 | 34.72 | 34.15 | 34.52 | 417,803 | +0.25(+0.72%) |
Jul 11, 2016 | 33.78 | 34.33 | 33.61 | 34.27 | 442,096 | +0.51(+1.51%) |
Jul 08, 2016 | 33.41 | 33.91 | 33.30 | 33.76 | 485,396 | +0.46(+1.38%) |
Jul 07, 2016 | 33.69 | 33.83 | 33.18 | 33.30 | 473,349 | -0.67(-1.99%) |
Jul 05, 2016 | 34.03 | 34.16 | 33.74 | 33.97 | 426,894 | -0.05(-0.15%) |
Jul 01, 2016 | 33.94 | 34.02 | 34.02 | 34.02 | 285,411 | -0.03(-0.10%) |
Jun 30, 2016 | 33.27 | 34.07 | 33.16 | 34.06 | 590,544 | +0.87(+2.63%) |
Jun 29, 2016 | 32.92 | 33.29 | 32.92 | 33.18 | 381,501 | +0.59(+1.82%) |
Jun 28, 2016 | 32.89 | 33.04 | 32.51 | 32.59 | 368,181 | -0.13(-0.40%) |
Jun 27, 2016 | 32.81 | 33.03 | 32.42 | 32.72 | 545,826 | -0.23(-0.70%) |
Jun 24, 2016 | 32.02 | 33.15 | 31.77 | 32.95 | 700,109 | -0.02(-0.05%) |
Jun 23, 2016 | 32.95 | 32.98 | 32.71 | 32.97 | 375,114 | +0.34(+1.03%) |
Jun 22, 2016 | 32.76 | 32.90 | 32.55 | 32.63 | 232,209 | -0.20(-0.60%) |
Jun 21, 2016 | 32.90 | 32.90 | 32.67 | 32.83 | 162,284 | +0.08(+0.25%) |
Jun 20, 2016 | 32.71 | 32.94 | 32.52 | 32.75 | 271,184 | +0.35(+1.09%) |
Jun 17, 2016 | 32.67 | 32.67 | 32.31 | 32.39 | 519,874 | -0.23(-0.71%) |
Jun 16, 2016 | 32.38 | 32.65 | 32.13 | 32.62 | 221,207 | +0.19(+0.58%) |
Jun 15, 2016 | 32.85 | 32.93 | 32.38 | 32.44 | 242,380 | -0.28(-0.86%) |
Jun 14, 2016 | 32.39 | 32.78 | 31.93 | 32.72 | 283,390 | +0.23(+0.71%) |
Jun 13, 2016 | 32.61 | 32.77 | 32.37 | 32.48 | 233,357 | -0.15(-0.45%) |
Jun 10, 2016 | 32.76 | 32.90 | 32.48 | 32.63 | 280,855 | -0.44(-1.32%) |
Jun 09, 2016 | 32.81 | 33.20 | 32.74 | 33.07 | 299,524 | +0.12(+0.35%) |
Jun 08, 2016 | 32.57 | 32.99 | 32.44 | 32.95 | 244,152 | +0.40(+1.21%) |
Jun 07, 2016 | 32.46 | 32.61 | 32.38 | 32.56 | 179,252 | +0.08(+0.25%) |
Jun 06, 2016 | 32.53 | 32.71 | 32.29 | 32.48 | 282,837 | -0.03(-0.10%) |
Jun 03, 2016 | 32.67 | 32.76 | 32.41 | 32.51 | 398,251 | -0.16(-0.48%) |
Jun 02, 2016 | 32.44 | 32.67 | 32.31 | 32.67 | 465,593 | +0.25(+0.76%) |