Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.59 | 36.65 | 36.59 | 36.64 | 78,895 | +0.34(+0.95%) |
May 30, 2017 | 36.51 | 36.51 | 36.25 | 36.30 | 8,194 | -1.05(-2.80%) |
May 26, 2017 | 37.25 | 37.35 | 37.25 | 37.34 | 7,628 | -0.44(-1.16%) |
May 25, 2017 | 37.62 | 37.80 | 37.62 | 37.78 | 4,576 | -0.25(-0.66%) |
May 24, 2017 | 37.88 | 38.06 | 37.88 | 38.03 | 3,596 | +0.28(+0.74%) |
May 23, 2017 | 38.00 | 38.00 | 37.74 | 37.75 | 7,134 | +0.04(+0.11%) |
May 22, 2017 | 37.65 | 37.71 | 37.54 | 37.71 | 3,164 | +0.27(+0.73%) |
May 19, 2017 | 37.31 | 37.45 | 37.28 | 37.44 | 3,013 | +0.22(+0.58%) |
May 18, 2017 | 37.03 | 37.26 | 36.98 | 37.22 | 8,378 | -0.50(-1.33%) |
May 17, 2017 | 38.40 | 38.40 | 37.40 | 37.72 | 35,516 | -1.28(-3.28%) |
May 16, 2017 | 39.06 | 39.16 | 39.00 | 39.00 | 5,195 | +0.60(+1.56%) |
May 15, 2017 | 38.45 | 38.47 | 38.40 | 38.40 | 3,707 | +0.45(+1.19%) |
May 12, 2017 | 37.96 | 38.01 | 37.92 | 37.95 | 2,271 | +0.10(+0.25%) |
May 11, 2017 | 38.02 | 38.02 | 37.80 | 37.85 | 3,929 | +0.21(+0.57%) |
May 10, 2017 | 37.60 | 37.70 | 37.60 | 37.64 | 4,258 | +0.17(+0.45%) |
May 09, 2017 | 37.45 | 37.52 | 37.43 | 37.47 | 5,023 | -0.16(-0.43%) |
May 08, 2017 | 37.65 | 37.70 | 37.60 | 37.63 | 3,680 | -1.13(-2.93%) |
May 05, 2017 | 38.90 | 39.18 | 38.53 | 38.77 | 13,654 | -0.23(-0.58%) |
May 04, 2017 | 38.84 | 38.99 | 38.39 | 38.99 | 7,365 | +0.20(+0.52%) |
May 03, 2017 | 39.18 | 39.18 | 38.66 | 38.79 | 9,516 | -0.01(-0.03%) |
May 02, 2017 | 38.84 | 39.47 | 38.50 | 38.80 | 6,360 | +0.10(+0.26%) |
May 01, 2017 | 38.56 | 38.70 | 38.53 | 38.70 | 1,723 | +0.11(+0.29%) |
Apr 28, 2017 | 38.52 | 38.59 | 38.50 | 38.59 | 7,189 | +0.05(+0.13%) |
Apr 27, 2017 | 38.53 | 38.56 | 38.48 | 38.54 | 2,597 | +0.40(+1.05%) |
Apr 26, 2017 | 38.22 | 38.22 | 38.14 | 38.14 | 3,788 | -0.35(-0.91%) |
Apr 25, 2017 | 38.40 | 38.52 | 38.40 | 38.49 | 19,918 | +0.45(+1.18%) |
Apr 24, 2017 | 37.95 | 38.05 | 37.95 | 38.04 | 3,779 | +0.47(+1.26%) |
Apr 21, 2017 | 37.55 | 37.60 | 37.51 | 37.57 | 5,485 | +0.44(+1.17%) |
Apr 20, 2017 | 37.13 | 37.13 | 37.04 | 37.13 | 5,222 | +0.04(+0.10%) |
Apr 19, 2017 | 37.16 | 37.16 | 37.10 | 37.10 | 6,114 | +0.05(+0.12%) |
Apr 18, 2017 | 37.01 | 37.09 | 37.01 | 37.05 | 3,683 | -0.12(-0.33%) |
Apr 17, 2017 | 37.08 | 37.20 | 37.08 | 37.17 | 4,249 | +0.16(+0.44%) |
Apr 13, 2017 | 37.04 | 37.07 | 36.96 | 37.01 | 3,603 | -0.07(-0.18%) |
Apr 12, 2017 | 36.94 | 37.08 | 36.90 | 37.08 | 2,475 | -0.09(-0.25%) |
Apr 11, 2017 | 37.17 | 37.23 | 37.14 | 37.17 | 3,711 | -0.03(-0.08%) |
Apr 10, 2017 | 37.10 | 37.20 | 37.10 | 37.20 | 1,838 | -0.45(-1.19%) |
Apr 07, 2017 | 37.62 | 37.69 | 37.54 | 37.65 | 4,848 | +0.19(+0.50%) |
Apr 06, 2017 | 37.46 | 37.49 | 37.43 | 37.46 | 5,166 | -0.65(-1.70%) |
Apr 05, 2017 | 38.26 | 38.27 | 38.10 | 38.11 | 3,670 | -0.16(-0.42%) |
Apr 04, 2017 | 38.12 | 38.28 | 38.12 | 38.27 | 3,250 | +0.03(+0.08%) |
Apr 03, 2017 | 38.17 | 38.24 | 38.05 | 38.24 | 4,831 | -0.22(-0.56%) |
Mar 31, 2017 | 38.39 | 38.53 | 38.39 | 38.46 | 1,434 | -0.11(-0.30%) |
Mar 30, 2017 | 38.59 | 38.63 | 38.57 | 38.57 | 3,039 | -0.62(-1.58%) |
Mar 29, 2017 | 39.47 | 39.49 | 38.98 | 39.19 | 4,206 | -0.08(-0.20%) |
Mar 28, 2017 | 39.00 | 39.31 | 38.80 | 39.27 | 4,302 | +0.58(+1.49%) |
Mar 27, 2017 | 38.78 | 38.78 | 38.27 | 38.69 | 1,720 | -0.08(-0.22%) |
Mar 24, 2017 | 38.94 | 38.94 | 38.35 | 38.78 | 1,496 | +0.66(+1.73%) |
Mar 23, 2017 | 38.07 | 38.42 | 38.07 | 38.12 | 9,076 | +0.28(+0.74%) |
Mar 22, 2017 | 37.90 | 38.24 | 37.77 | 37.84 | 4,150 | -0.53(-1.38%) |
Mar 21, 2017 | 38.00 | 38.52 | 37.90 | 38.37 | 6,578 | +0.53(+1.41%) |
Mar 20, 2017 | 37.78 | 37.98 | 37.78 | 37.84 | 2,678 | -0.20(-0.54%) |
Mar 17, 2017 | 37.70 | 38.04 | 37.70 | 38.04 | 1,550 | +0.41(+1.09%) |
Mar 16, 2017 | 37.74 | 38.06 | 37.63 | 37.63 | 5,152 | +0.20(+0.53%) |
Mar 15, 2017 | 36.69 | 37.43 | 36.69 | 37.43 | 3,001 | +0.36(+0.97%) |
Mar 14, 2017 | 37.38 | 37.38 | 37.07 | 37.07 | 1,558 | -0.38(-1.01%) |
Mar 13, 2017 | 36.76 | 37.45 | 36.76 | 37.45 | 8,317 | +1.12(+3.08%) |
Mar 10, 2017 | 36.06 | 36.63 | 36.06 | 36.33 | 2,098 | -0.34(-0.93%) |
Mar 09, 2017 | 36.35 | 36.71 | 36.35 | 36.67 | 8,013 | +1.31(+3.70%) |
Mar 08, 2017 | 35.13 | 35.74 | 35.13 | 35.36 | 5,486 | +0.23(+0.67%) |
Mar 07, 2017 | 35.25 | 35.25 | 35.05 | 35.12 | 2,539 | +0.20(+0.59%) |
Mar 06, 2017 | 34.86 | 34.95 | 34.86 | 34.92 | 3,364 | -0.47(-1.33%) |
Mar 03, 2017 | 35.36 | 35.39 | 35.16 | 35.39 | 76,494 | +0.08(+0.21%) |
Mar 02, 2017 | 35.26 | 35.35 | 35.20 | 35.31 | 4,181 | -0.50(-1.38%) |
Mar 01, 2017 | 35.60 | 35.81 | 35.59 | 35.81 | 5,618 | +0.46(+1.30%) |
Feb 28, 2017 | 35.60 | 35.60 | 35.26 | 35.35 | 8,394 | +0.25(+0.71%) |
Feb 27, 2017 | 35.05 | 35.22 | 35.04 | 35.10 | 5,215 | -0.05(-0.14%) |
Feb 24, 2017 | 35.15 | 35.15 | 34.68 | 35.15 | 2,513 | +0.13(+0.37%) |
Feb 23, 2017 | 34.68 | 35.15 | 34.68 | 35.02 | 4,181 | +0.35(+1.01%) |
Feb 22, 2017 | 34.54 | 35.15 | 34.54 | 34.67 | 6,074 | -0.58(-1.65%) |
Feb 21, 2017 | 34.53 | 35.25 | 34.53 | 35.25 | 4,269 | +0.49(+1.41%) |
Feb 17, 2017 | 34.76 | 34.76 | 34.76 | 0 | -0.26(-0.74%) | |
Feb 16, 2017 | 34.41 | 35.02 | 34.41 | 35.02 | 4,268 | -0.10(-0.28%) |
Feb 15, 2017 | 34.60 | 35.58 | 34.60 | 35.12 | 7,761 | -0.32(-0.90%) |
Feb 14, 2017 | 35.73 | 35.73 | 35.23 | 35.44 | 2,297 | -0.47(-1.31%) |
Feb 13, 2017 | 35.44 | 35.91 | 35.44 | 35.91 | 4,845 | +0.02(+0.05%) |
Feb 10, 2017 | 35.91 | 35.91 | 35.54 | 35.89 | 3,907 | -0.02(-0.05%) |
Feb 09, 2017 | 35.58 | 35.91 | 35.01 | 35.91 | 12,895 | +0.50(+1.43%) |
Feb 08, 2017 | 35.12 | 35.55 | 35.12 | 35.41 | 6,235 | +0.81(+2.36%) |
Feb 07, 2017 | 35.11 | 35.11 | 34.42 | 34.59 | 5,747 | -0.15(-0.43%) |
Feb 06, 2017 | 34.50 | 34.98 | 34.41 | 34.74 | 4,876 | +0.03(+0.09%) |
Feb 03, 2017 | 34.55 | 34.71 | 34.43 | 34.71 | 9,964 | -1.18(-3.29%) |
Feb 02, 2017 | 35.75 | 36.17 | 35.05 | 35.89 | 10,273 | +1.15(+3.30%) |
Feb 01, 2017 | 34.96 | 34.96 | 34.44 | 34.74 | 9,694 | +0.35(+1.02%) |
Jan 31, 2017 | 33.96 | 34.70 | 33.96 | 34.40 | 4,819 | -0.47(-1.36%) |
Jan 30, 2017 | 34.95 | 34.95 | 34.53 | 34.87 | 5,015 | -0.08(-0.23%) |
Jan 27, 2017 | 34.79 | 34.95 | 34.79 | 34.95 | 5,131 | -0.13(-0.37%) |
Jan 26, 2017 | 35.59 | 35.59 | 34.54 | 35.08 | 3,782 | +0.18(+0.52%) |
Jan 25, 2017 | 34.51 | 35.17 | 34.45 | 34.90 | 17,382 | -0.32(-0.91%) |
Jan 24, 2017 | 35.18 | 35.22 | 34.72 | 35.22 | 46,540 | +0.13(+0.37%) |
Jan 23, 2017 | 34.98 | 35.09 | 34.77 | 35.09 | 42,197 | -0.31(-0.88%) |
Jan 20, 2017 | 34.93 | 35.60 | 34.93 | 35.40 | 371,103 | +0.60(+1.72%) |
Jan 19, 2017 | 34.80 | 35.16 | 34.80 | 34.80 | 1,986 | +0.10(+0.29%) |
Jan 18, 2017 | 34.55 | 34.75 | 34.45 | 34.70 | 3,009 | -0.34(-0.97%) |
Jan 17, 2017 | 34.84 | 35.04 | 34.79 | 35.04 | 1,559 | -0.67(-1.88%) |
Jan 13, 2017 | 35.71 | 35.71 | 35.71 | 0 | +0.76(+2.17%) | |
Jan 12, 2017 | 34.91 | 35.28 | 34.89 | 34.95 | 17,738 | -0.62(-1.74%) |
Jan 11, 2017 | 35.77 | 35.77 | 35.20 | 35.57 | 4,164 | -0.13(-0.36%) |
Jan 10, 2017 | 35.73 | 35.73 | 35.46 | 35.70 | 4,603 | +0.21(+0.58%) |
Jan 09, 2017 | 35.65 | 35.72 | 35.32 | 35.49 | 6,752 | -0.01(-0.03%) |
Jan 06, 2017 | 35.33 | 35.51 | 35.33 | 35.51 | 7,891 | +0.32(+0.90%) |
Jan 05, 2017 | 35.20 | 35.20 | 35.19 | 35.19 | 1,038 | +0.15(+0.43%) |
Jan 04, 2017 | 34.51 | 35.20 | 34.51 | 35.04 | 5,093 | +0.68(+1.98%) |
Jan 03, 2017 | 34.50 | 34.78 | 34.36 | 34.36 | 1,248 | -0.13(-0.37%) |
Dec 30, 2016 | 34.49 | 34.49 | 34.49 | 0 | +0.10(+0.28%) | |
Dec 29, 2016 | 34.40 | 34.49 | 34.19 | 34.39 | 6,988 | +0.40(+1.19%) |
Dec 28, 2016 | 34.05 | 34.14 | 33.90 | 33.99 | 5,179 | -0.23(-0.68%) |
Dec 27, 2016 | 34.30 | 34.39 | 34.19 | 34.22 | 2,762 | +0.71(+2.13%) |
Dec 23, 2016 | 33.51 | 33.51 | 33.51 | 0 | +0.05(+0.16%) | |
Dec 22, 2016 | 33.91 | 34.03 | 33.33 | 33.45 | 6,432 | -2.10(-5.91%) |
Dec 21, 2016 | 35.23 | 35.55 | 35.23 | 35.55 | 4,788 | -1.15(-3.14%) |
Dec 20, 2016 | 36.84 | 36.87 | 36.65 | 36.70 | 5,687 | -0.16(-0.43%) |
Dec 19, 2016 | 36.85 | 36.86 | 36.65 | 36.86 | 2,008 | +0.31(+0.85%) |
Dec 16, 2016 | 37.09 | 37.09 | 36.55 | 36.55 | 5,009 | -0.23(-0.62%) |
Dec 15, 2016 | 36.63 | 36.88 | 36.63 | 36.77 | 3,857 | +0.16(+0.42%) |
Dec 14, 2016 | 37.17 | 37.17 | 36.62 | 36.62 | 1,586 | -0.24(-0.65%) |
Dec 13, 2016 | 36.50 | 36.87 | 36.50 | 36.86 | 5,584 | +0.44(+1.21%) |
Dec 12, 2016 | 36.51 | 36.52 | 36.41 | 36.42 | 7,863 | -0.12(-0.34%) |
Dec 09, 2016 | 36.52 | 36.76 | 36.48 | 36.54 | 2,722 | +0.42(+1.17%) |
Dec 08, 2016 | 36.01 | 36.15 | 35.97 | 36.12 | 5,022 | +0.11(+0.31%) |
Dec 07, 2016 | 35.70 | 36.09 | 35.69 | 36.01 | 4,734 | +0.16(+0.45%) |
Dec 06, 2016 | 35.71 | 35.96 | 35.71 | 35.85 | 5,121 | +0.05(+0.14%) |
Dec 05, 2016 | 35.68 | 35.83 | 35.68 | 35.80 | 2,566 | +0.36(+1.02%) |
Dec 02, 2016 | 35.70 | 35.70 | 35.42 | 35.44 | 41,262 | -0.42(-1.17%) |
Dec 01, 2016 | 36.03 | 36.03 | 35.76 | 35.86 | 9,972 | +0.07(+0.20%) |
Nov 30, 2016 | 35.96 | 35.96 | 35.76 | 35.79 | 64,790 | -0.27(-0.75%) |
Nov 29, 2016 | 35.99 | 36.08 | 35.95 | 36.06 | 50,832 | -0.03(-0.08%) |
Nov 28, 2016 | 36.03 | 36.09 | 35.86 | 36.09 | 142,162 | +0.14(+0.39%) |
Nov 25, 2016 | 35.75 | 36.07 | 35.35 | 35.95 | 104,460 | +1.34(+3.87%) |
Nov 23, 2016 | 34.61 | 34.61 | 34.61 | 0 | +0.02(+0.06%) | |
Nov 22, 2016 | 34.13 | 34.69 | 34.13 | 34.59 | 6,094 | +0.16(+0.46%) |
Nov 21, 2016 | 34.20 | 34.43 | 34.20 | 34.43 | 2,680 | -0.02(-0.06%) |
Nov 18, 2016 | 34.39 | 34.55 | 34.39 | 34.45 | 4,888 | -0.05(-0.14%) |
Nov 17, 2016 | 34.21 | 34.50 | 34.21 | 34.50 | 5,543 | +0.16(+0.47%) |
Nov 16, 2016 | 34.18 | 34.34 | 34.14 | 34.34 | 3,232 | +0.41(+1.21%) |
Nov 15, 2016 | 33.77 | 33.93 | 33.72 | 33.93 | 7,641 | +0.58(+1.74%) |
Nov 14, 2016 | 33.33 | 33.49 | 33.25 | 33.35 | 4,337 | +0.04(+0.13%) |
Nov 11, 2016 | 33.69 | 33.69 | 33.22 | 33.31 | 3,428 | -0.21(-0.63%) |
Nov 10, 2016 | 33.56 | 33.56 | 33.22 | 33.52 | 5,013 | -0.54(-1.59%) |
Nov 09, 2016 | 33.85 | 34.26 | 33.69 | 34.06 | 11,786 | -0.01(-0.04%) |
Nov 08, 2016 | 33.52 | 34.24 | 33.52 | 34.07 | 7,952 | +0.22(+0.65%) |
Nov 07, 2016 | 34.21 | 34.23 | 33.65 | 33.85 | 3,427 | -0.41(-1.19%) |
Nov 04, 2016 | 33.65 | 34.26 | 33.60 | 34.26 | 6,502 | -0.29(-0.84%) |
Nov 03, 2016 | 34.95 | 34.95 | 34.55 | 34.55 | 5,372 | -0.45(-1.29%) |
Nov 02, 2016 | 34.15 | 35.00 | 34.15 | 35.00 | 2,689 | -0.63(-1.77%) |
Nov 01, 2016 | 35.64 | 35.64 | 35.45 | 35.63 | 4,245 | -0.19(-0.53%) |
Oct 31, 2016 | 35.78 | 35.88 | 35.78 | 35.82 | 3,813 | -0.01(-0.03%) |
Oct 28, 2016 | 36.08 | 36.08 | 35.67 | 35.83 | 3,715 | -0.12(-0.33%) |
Oct 27, 2016 | 36.12 | 36.12 | 35.93 | 35.95 | 3,907 | -0.15(-0.42%) |
Oct 26, 2016 | 36.06 | 36.10 | 36.02 | 36.10 | 1,184 | +0.14(+0.39%) |
Oct 25, 2016 | 35.89 | 36.33 | 35.89 | 35.96 | 3,635 | -0.36(-0.99%) |
Oct 24, 2016 | 36.40 | 36.45 | 35.91 | 36.32 | 3,227 | -0.19(-0.51%) |
Oct 21, 2016 | 36.72 | 36.72 | 36.35 | 36.51 | 1,844 | -0.60(-1.62%) |
Oct 20, 2016 | 37.09 | 37.27 | 36.84 | 37.11 | 2,638 | +0.09(+0.23%) |
Oct 19, 2016 | 36.99 | 37.04 | 36.93 | 37.02 | 6,806 | +0.57(+1.56%) |
Oct 18, 2016 | 36.34 | 36.49 | 36.34 | 36.45 | 3,473 | +0.81(+2.27%) |
Oct 17, 2016 | 35.47 | 35.65 | 35.46 | 35.64 | 3,458 | -0.16(-0.45%) |
Oct 14, 2016 | 35.57 | 35.82 | 35.56 | 35.80 | 8,294 | -0.07(-0.20%) |
Oct 13, 2016 | 35.60 | 35.87 | 35.60 | 35.87 | 58,127 | -0.41(-1.13%) |
Oct 12, 2016 | 36.35 | 36.35 | 35.79 | 36.28 | 97,052 | -0.13(-0.37%) |
Oct 11, 2016 | 36.42 | 36.48 | 36.37 | 36.41 | 137,155 | +0.13(+0.36%) |
Oct 10, 2016 | 36.28 | 36.28 | 36.28 | 36.28 | 863 | -0.12(-0.32%) |
Oct 07, 2016 | 36.20 | 36.40 | 35.42 | 36.40 | 107,432 | +0.33(+0.91%) |
Oct 06, 2016 | 36.07 | 36.20 | 36.07 | 36.07 | 1,135 | -0.03(-0.09%) |
Oct 05, 2016 | 35.98 | 36.20 | 35.96 | 36.10 | 60,864 | +0.07(+0.21%) |
Oct 04, 2016 | 35.99 | 36.24 | 35.96 | 36.03 | 249,461 | +1.05(+3.02%) |
Oct 03, 2016 | 34.63 | 35.20 | 34.63 | 34.98 | 3,213 | +0.11(+0.30%) |
Sep 30, 2016 | 34.80 | 34.87 | 34.80 | 34.87 | 4,192 | -0.33(-0.94%) |
Sep 29, 2016 | 35.19 | 35.43 | 35.18 | 35.20 | 2,460 | +0.29(+0.83%) |
Sep 28, 2016 | 34.85 | 35.02 | 34.81 | 34.91 | 8,308 | -0.44(-1.24%) |
Sep 27, 2016 | 35.13 | 35.62 | 35.13 | 35.35 | 4,668 | +0.53(+1.52%) |
Sep 26, 2016 | 34.80 | 34.87 | 34.78 | 34.82 | 7,297 | -0.97(-2.71%) |
Sep 23, 2016 | 36.00 | 36.07 | 35.78 | 35.79 | 18,899 | -0.84(-2.28%) |
Sep 22, 2016 | 36.63 | 36.67 | 36.58 | 36.62 | 9,008 | +0.41(+1.15%) |
Sep 21, 2016 | 35.87 | 36.60 | 35.87 | 36.21 | 7,984 | +0.92(+2.61%) |
Sep 20, 2016 | 35.29 | 35.34 | 35.23 | 35.29 | 11,719 | +0.73(+2.11%) |
Sep 19, 2016 | 34.77 | 34.77 | 34.54 | 34.56 | 3,864 | +0.32(+0.93%) |
Sep 16, 2016 | 34.23 | 34.51 | 34.23 | 34.24 | 3,227 | +0.75(+2.22%) |
Sep 15, 2016 | 33.06 | 33.51 | 33.06 | 33.49 | 2,744 | +0.20(+0.59%) |
Sep 14, 2016 | 33.43 | 33.43 | 33.28 | 33.30 | 5,172 | -0.56(-1.65%) |
Sep 13, 2016 | 34.12 | 34.16 | 33.68 | 33.86 | 18,658 | -0.25(-0.73%) |
Sep 12, 2016 | 33.85 | 34.11 | 33.85 | 34.11 | 5,610 | -0.04(-0.12%) |
Sep 09, 2016 | 34.15 | 34.15 | 34.15 | 34.15 | 318 | +0.62(+1.86%) |
Sep 08, 2016 | 33.45 | 33.58 | 33.45 | 33.52 | 3,404 | +0.09(+0.25%) |
Sep 07, 2016 | 33.45 | 33.48 | 33.35 | 33.44 | 3,496 | +0.59(+1.81%) |
Sep 06, 2016 | 32.91 | 32.91 | 32.60 | 32.84 | 20,254 | -0.41(-1.25%) |
Sep 02, 2016 | 33.26 | 33.26 | 33.26 | 0 | +0.25(+0.77%) | |
Sep 01, 2016 | 33.30 | 33.30 | 33.00 | 33.01 | 83,459 | +0.22(+0.67%) |
Aug 31, 2016 | 32.56 | 32.78 | 32.56 | 32.78 | 10,462 | +0.26(+0.81%) |
Aug 30, 2016 | 32.51 | 32.56 | 32.49 | 32.52 | 5,556 | +0.06(+0.18%) |
Aug 29, 2016 | 32.60 | 32.60 | 32.34 | 32.46 | 3,918 | -0.13(-0.40%) |
Aug 26, 2016 | 32.69 | 32.83 | 32.50 | 32.59 | 6,629 | -0.71(-2.13%) |
Aug 25, 2016 | 32.60 | 33.31 | 32.60 | 33.30 | 25,789 | +1.10(+3.42%) |
Aug 24, 2016 | 32.19 | 32.23 | 32.19 | 32.20 | 804 | +0.23(+0.71%) |
Aug 23, 2016 | 31.92 | 31.97 | 31.80 | 31.97 | 7,963 | +0.24(+0.75%) |
Aug 22, 2016 | 31.54 | 31.76 | 31.50 | 31.73 | 3,390 | -0.23(-0.74%) |
Aug 19, 2016 | 31.91 | 31.97 | 31.90 | 31.97 | 2,086 | -0.11(-0.34%) |
Aug 18, 2016 | 32.09 | 32.15 | 32.08 | 32.08 | 1,604 | -1.38(-4.12%) |
Aug 17, 2016 | 33.46 | 33.46 | 33.46 | 33.46 | 407 | +0.22(+0.66%) |
Aug 16, 2016 | 33.29 | 33.30 | 33.19 | 33.24 | 2,581 | -0.85(-2.49%) |
Aug 15, 2016 | 34.09 | 34.09 | 34.09 | 34.09 | 793 | +0.12(+0.35%) |
Aug 12, 2016 | 34.17 | 34.17 | 33.97 | 33.97 | 1,000 | +0.15(+0.44%) |
Aug 11, 2016 | 33.67 | 33.82 | 33.67 | 33.82 | 4,697 | +0.36(+1.08%) |
Aug 10, 2016 | 33.50 | 33.51 | 33.39 | 33.46 | 5,328 | +0.29(+0.87%) |
Aug 09, 2016 | 33.11 | 33.22 | 33.11 | 33.17 | 7,871 | +1.04(+3.24%) |
Aug 08, 2016 | 32.60 | 32.60 | 32.10 | 32.13 | 4,701 | +0.17(+0.53%) |
Aug 05, 2016 | 32.17 | 32.17 | 31.87 | 31.96 | 5,029 | -0.59(-1.81%) |
Aug 04, 2016 | 32.65 | 32.65 | 32.02 | 32.55 | 2,640 | +0.20(+0.63%) |
Aug 03, 2016 | 32.89 | 32.89 | 32.01 | 32.34 | 4,715 | -2.20(-6.37%) |
Aug 02, 2016 | 33.53 | 34.68 | 33.26 | 34.55 | 30,278 | +0.39(+1.13%) |
Aug 01, 2016 | 34.58 | 34.58 | 34.03 | 34.16 | 2,616 | -0.30(-0.87%) |
Jul 29, 2016 | 34.41 | 34.56 | 34.41 | 34.46 | 2,123 | -0.09(-0.26%) |
Jul 28, 2016 | 34.43 | 34.55 | 34.43 | 34.55 | 1,467 | -0.46(-1.31%) |
Jul 27, 2016 | 35.13 | 35.13 | 34.77 | 35.01 | 7,118 | +0.18(+0.52%) |
Jul 26, 2016 | 34.52 | 34.89 | 34.52 | 34.83 | 6,081 | -0.82(-2.30%) |
Jul 25, 2016 | 35.85 | 35.85 | 35.57 | 35.65 | 10,189 | -1.10(-2.99%) |
Jul 22, 2016 | 37.04 | 37.04 | 36.67 | 36.75 | 12,050 | -0.60(-1.61%) |
Jul 21, 2016 | 37.34 | 37.39 | 37.23 | 37.35 | 2,398 | +0.02(+0.05%) |
Jul 20, 2016 | 36.90 | 37.49 | 36.90 | 37.33 | 17,708 | +0.63(+1.72%) |
Jul 19, 2016 | 36.65 | 36.70 | 36.61 | 36.70 | 2,679 | +0.11(+0.30%) |
Jul 18, 2016 | 36.68 | 36.68 | 36.42 | 36.59 | 5,388 | +0.03(+0.09%) |
Jul 15, 2016 | 36.57 | 36.64 | 36.56 | 36.56 | 5,921 | -0.08(-0.21%) |
Jul 14, 2016 | 36.45 | 36.67 | 36.45 | 36.63 | 2,373 | +0.12(+0.32%) |
Jul 13, 2016 | 36.46 | 36.77 | 36.46 | 36.52 | 1,126 | -0.14(-0.39%) |
Jul 12, 2016 | 36.46 | 36.66 | 36.42 | 36.66 | 5,576 | +0.80(+2.23%) |
Jul 11, 2016 | 35.60 | 35.90 | 35.20 | 35.86 | 2,484 | +1.29(+3.73%) |
Jul 08, 2016 | 34.48 | 34.57 | 34.48 | 34.57 | 2,146 | -0.58(-1.65%) |
Jul 07, 2016 | 35.43 | 35.43 | 35.15 | 35.15 | 587 | -1.31(-3.59%) |
Jul 05, 2016 | 36.87 | 36.87 | 36.29 | 36.46 | 7,114 | -0.45(-1.23%) |
Jul 01, 2016 | 36.91 | 36.91 | 36.91 | 0 | -0.22(-0.58%) | |
Jun 30, 2016 | 37.25 | 37.25 | 36.99 | 37.13 | 12,017 | -0.13(-0.35%) |
Jun 29, 2016 | 36.85 | 37.26 | 36.85 | 37.26 | 44,333 | +0.95(+2.62%) |
Jun 28, 2016 | 36.20 | 36.31 | 36.01 | 36.31 | 3,751 | +0.47(+1.31%) |
Jun 27, 2016 | 36.77 | 36.77 | 35.84 | 35.84 | 1,865 | -1.09(-2.95%) |
Jun 24, 2016 | 36.93 | 37.25 | 36.93 | 36.93 | 779 | -1.76(-4.55%) |
Jun 23, 2016 | 38.65 | 38.80 | 38.65 | 38.69 | 2,441 | +0.10(+0.26%) |
Jun 22, 2016 | 38.85 | 38.85 | 38.59 | 38.59 | 922 | -0.13(-0.34%) |
Jun 20, 2016 | 38.72 | 38.72 | 38.72 | 67 | +0.83(+2.19%) | |
Jun 17, 2016 | 37.89 | 37.89 | 37.89 | 37.89 | 868 | +0.38(+1.01%) |
Jun 16, 2016 | 37.46 | 37.97 | 37.46 | 37.51 | 3,296 | -0.78(-2.04%) |
Jun 15, 2016 | 38.60 | 38.60 | 38.29 | 38.29 | 1,127 | +0.15(+0.39%) |
Jun 14, 2016 | 38.14 | 38.14 | 38.14 | 38.14 | 419 | -1.33(-3.37%) |
Jun 13, 2016 | 39.54 | 39.63 | 39.47 | 39.47 | 1,179 | -0.57(-1.42%) |
Jun 10, 2016 | 40.19 | 40.19 | 39.82 | 40.04 | 1,438 | -0.86(-2.11%) |
Jun 09, 2016 | 40.90 | 40.90 | 40.90 | 40.90 | 294 | -0.52(-1.26%) |
Jun 08, 2016 | 41.42 | 41.42 | 41.42 | 41.42 | 349 | -0.21(-0.50%) |
Jun 07, 2016 | 41.63 | 41.63 | 41.63 | 41.63 | 290 | +0.48(+1.17%) |
Jun 06, 2016 | 41.15 | 41.15 | 41.15 | 41.15 | 364 | +0.06(+0.15%) |
Jun 03, 2016 | 41.09 | 41.09 | 41.09 | 41.09 | 716 | +0.05(+0.12%) |
Jun 02, 2016 | 40.95 | 41.04 | 40.95 | 41.04 | 2,888 | -0.48(-1.16%) |