Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 38.50 | 38.78 | 38.50 | 38.70 | 88,784 | +0.15(+0.39%) |
Jun 29, 2017 | 38.90 | 38.90 | 38.33 | 38.55 | 91,010 | -0.28(-0.73%) |
Jun 28, 2017 | 38.66 | 38.91 | 38.62 | 38.83 | 33,059 | +0.44(+1.13%) |
Jun 27, 2017 | 38.47 | 38.77 | 38.26 | 38.40 | 53,980 | -0.05(-0.13%) |
Jun 26, 2017 | 38.52 | 38.53 | 38.38 | 38.45 | 24,962 | +0.29(+0.77%) |
Jun 23, 2017 | 38.17 | 38.30 | 38.09 | 38.15 | 89,742 | -0.02(-0.04%) |
Jun 22, 2017 | 38.09 | 38.22 | 37.92 | 38.17 | 53,220 | +0.39(+1.04%) |
Jun 21, 2017 | 37.86 | 37.93 | 37.62 | 37.78 | 20,851 | -0.34(-0.90%) |
Jun 20, 2017 | 38.37 | 38.37 | 38.00 | 38.12 | 32,785 | -0.17(-0.46%) |
Jun 19, 2017 | 38.23 | 38.34 | 38.09 | 38.30 | 96,665 | +0.21(+0.56%) |
Jun 16, 2017 | 37.88 | 38.08 | 37.82 | 38.08 | 51,932 | +0.46(+1.22%) |
Jun 15, 2017 | 37.47 | 37.63 | 37.31 | 37.62 | 59,987 | -0.05(-0.13%) |
Jun 14, 2017 | 38.03 | 38.06 | 37.52 | 37.67 | 35,829 | +0.29(+0.77%) |
Jun 13, 2017 | 37.13 | 37.42 | 37.09 | 37.38 | 26,510 | +0.30(+0.82%) |
Jun 12, 2017 | 37.20 | 37.20 | 36.87 | 37.08 | 68,458 | -0.01(-0.02%) |
Jun 09, 2017 | 37.10 | 37.24 | 37.05 | 37.09 | 30,252 | -0.23(-0.62%) |
Jun 08, 2017 | 37.20 | 37.32 | 37.14 | 37.32 | 19,216 | +0.09(+0.24%) |
Jun 07, 2017 | 37.24 | 37.26 | 37.11 | 37.23 | 56,099 | -0.12(-0.31%) |
Jun 06, 2017 | 37.46 | 37.54 | 37.28 | 37.34 | 47,981 | +0.24(+0.64%) |
Jun 05, 2017 | 37.12 | 37.17 | 37.06 | 37.10 | 103,296 | +0.00(+0.01%) |
Jun 02, 2017 | 36.91 | 37.10 | 36.77 | 37.10 | 47,316 | +0.47(+1.29%) |
Jun 01, 2017 | 36.39 | 36.63 | 36.29 | 36.63 | 43,116 | +0.37(+1.02%) |
May 31, 2017 | 36.38 | 36.44 | 36.25 | 36.26 | 73,354 | -0.15(-0.41%) |
May 30, 2017 | 36.26 | 36.41 | 36.26 | 36.41 | 31,495 | +0.02(+0.07%) |
May 26, 2017 | 36.24 | 36.44 | 36.16 | 36.38 | 40,161 | +0.28(+0.77%) |
May 25, 2017 | 36.14 | 36.19 | 36.07 | 36.10 | 57,559 | +0.04(+0.11%) |
May 24, 2017 | 36.01 | 36.09 | 35.93 | 36.06 | 20,984 | +0.21(+0.57%) |
May 23, 2017 | 35.84 | 35.93 | 35.81 | 35.86 | 56,082 | +0.09(+0.25%) |
May 22, 2017 | 35.50 | 35.92 | 35.50 | 35.77 | 21,956 | +0.27(+0.76%) |
May 19, 2017 | 35.24 | 35.59 | 35.24 | 35.49 | 15,654 | +0.34(+0.96%) |
May 18, 2017 | 35.20 | 35.29 | 35.08 | 35.16 | 24,197 | -0.14(-0.40%) |
May 17, 2017 | 35.26 | 35.41 | 35.19 | 35.30 | 436,069 | -0.03(-0.09%) |
May 16, 2017 | 35.45 | 35.45 | 35.22 | 35.33 | 21,170 | -0.14(-0.38%) |
May 15, 2017 | 35.62 | 35.62 | 35.36 | 35.47 | 21,347 | +0.07(+0.20%) |
May 12, 2017 | 35.48 | 35.65 | 35.35 | 35.40 | 25,314 | -0.23(-0.65%) |
May 11, 2017 | 35.39 | 35.68 | 35.36 | 35.63 | 119,409 | -0.09(-0.25%) |
May 10, 2017 | 35.56 | 35.72 | 35.55 | 35.72 | 46,531 | +0.46(+1.30%) |
May 09, 2017 | 35.40 | 35.43 | 35.26 | 35.26 | 182,923 | -0.24(-0.67%) |
May 08, 2017 | 35.51 | 35.70 | 35.40 | 35.49 | 76,857 | +0.12(+0.35%) |
May 05, 2017 | 35.06 | 35.39 | 35.06 | 35.37 | 46,746 | +0.52(+1.48%) |
May 04, 2017 | 34.86 | 35.01 | 34.75 | 34.85 | 56,136 | -0.28(-0.79%) |
May 03, 2017 | 35.37 | 35.42 | 35.08 | 35.13 | 102,725 | -0.30(-0.83%) |
May 02, 2017 | 35.18 | 35.44 | 35.18 | 35.43 | 66,943 | +0.29(+0.82%) |
May 01, 2017 | 35.13 | 35.35 | 35.13 | 35.14 | 104,029 | +0.17(+0.49%) |
Apr 28, 2017 | 34.71 | 34.99 | 34.71 | 34.97 | 39,539 | +0.08(+0.24%) |
Apr 27, 2017 | 34.71 | 34.91 | 34.67 | 34.89 | 47,735 | +0.17(+0.50%) |
Apr 26, 2017 | 34.82 | 34.85 | 34.66 | 34.71 | 20,859 | +0.03(+0.09%) |
Apr 25, 2017 | 34.72 | 34.83 | 34.62 | 34.68 | 113,895 | -0.21(-0.60%) |
Apr 24, 2017 | 35.02 | 35.18 | 34.80 | 34.89 | 74,477 | +0.04(+0.11%) |
Apr 21, 2017 | 34.75 | 35.20 | 34.63 | 34.85 | 198,018 | +0.12(+0.33%) |
Apr 20, 2017 | 34.67 | 34.82 | 34.67 | 34.74 | 295,582 | +0.07(+0.21%) |
Apr 19, 2017 | 34.99 | 34.99 | 34.67 | 34.67 | 401,137 | -0.34(-0.96%) |
Apr 18, 2017 | 34.94 | 35.23 | 34.86 | 35.00 | 115,237 | +0.09(+0.26%) |
Apr 17, 2017 | 34.96 | 35.17 | 34.82 | 34.91 | 56,595 | +0.16(+0.47%) |
Apr 13, 2017 | 34.77 | 34.94 | 34.74 | 34.75 | 37,889 | +0.08(+0.24%) |
Apr 12, 2017 | 34.52 | 34.67 | 34.37 | 34.67 | 130,881 | +0.03(+0.09%) |
Apr 11, 2017 | 34.68 | 34.68 | 34.49 | 34.63 | 69,140 | -0.06(-0.17%) |
Apr 10, 2017 | 34.62 | 34.73 | 34.51 | 34.69 | 56,120 | +0.07(+0.21%) |
Apr 07, 2017 | 34.79 | 34.83 | 34.60 | 34.62 | 84,454 | -0.54(-1.54%) |
Apr 06, 2017 | 34.94 | 35.20 | 34.94 | 35.16 | 24,015 | +0.26(+0.75%) |
Apr 05, 2017 | 34.86 | 35.04 | 34.85 | 34.90 | 84,776 | +0.09(+0.26%) |
Apr 04, 2017 | 34.79 | 34.80 | 34.71 | 34.80 | 64,742 | -0.02(-0.05%) |
Apr 03, 2017 | 34.64 | 34.85 | 34.64 | 34.82 | 55,647 | +0.15(+0.43%) |
Mar 31, 2017 | 34.60 | 34.71 | 34.52 | 34.67 | 60,597 | +0.15(+0.43%) |
Mar 30, 2017 | 34.44 | 34.73 | 34.44 | 34.53 | 241,773 | +0.18(+0.53%) |
Mar 29, 2017 | 34.24 | 34.41 | 33.95 | 34.34 | 21,161 | +0.32(+0.94%) |
Mar 28, 2017 | 34.02 | 34.08 | 33.93 | 34.02 | 50,347 | -0.16(-0.48%) |
Mar 27, 2017 | 34.01 | 34.25 | 34.01 | 34.19 | 57,240 | +0.16(+0.46%) |
Mar 24, 2017 | 34.00 | 34.15 | 34.00 | 34.03 | 72,794 | +0.15(+0.44%) |
Mar 23, 2017 | 34.11 | 34.14 | 33.88 | 33.88 | 37,370 | -0.25(-0.75%) |
Mar 22, 2017 | 34.04 | 34.29 | 34.01 | 34.14 | 40,639 | +0.15(+0.44%) |
Mar 21, 2017 | 34.21 | 34.39 | 33.98 | 33.99 | 80,972 | +0.02(+0.05%) |
Mar 20, 2017 | 33.98 | 34.08 | 33.89 | 33.98 | 32,477 | -0.41(-1.19%) |
Mar 17, 2017 | 34.24 | 34.48 | 34.24 | 34.39 | 143,057 | +0.20(+0.58%) |
Mar 16, 2017 | 34.30 | 34.30 | 34.07 | 34.19 | 53,470 | -0.11(-0.33%) |
Mar 15, 2017 | 33.91 | 34.36 | 33.84 | 34.30 | 62,752 | +0.45(+1.33%) |
Mar 14, 2017 | 33.91 | 33.96 | 33.83 | 33.85 | 18,744 | -0.34(-1.00%) |
Mar 13, 2017 | 34.13 | 34.25 | 34.13 | 34.19 | 87,740 | +0.17(+0.50%) |
Mar 10, 2017 | 33.93 | 34.06 | 33.88 | 34.02 | 20,337 | +0.34(+1.00%) |
Mar 09, 2017 | 33.79 | 33.79 | 33.62 | 33.69 | 122,961 | -0.22(-0.65%) |
Mar 08, 2017 | 34.14 | 34.16 | 33.90 | 33.91 | 134,451 | -0.20(-0.58%) |
Mar 07, 2017 | 34.44 | 34.44 | 34.08 | 34.11 | 241,876 | -0.34(-0.98%) |
Mar 06, 2017 | 34.57 | 34.57 | 34.39 | 34.44 | 76,128 | -0.13(-0.38%) |
Mar 03, 2017 | 34.60 | 34.62 | 34.38 | 34.57 | 210,074 | -0.16(-0.45%) |
Mar 02, 2017 | 34.85 | 34.92 | 34.69 | 34.73 | 84,122 | -0.51(-1.44%) |
Mar 01, 2017 | 35.04 | 35.38 | 35.04 | 35.24 | 319,860 | -0.19(-0.53%) |
Feb 28, 2017 | 35.39 | 35.63 | 35.32 | 35.43 | 97,845 | +0.42(+1.20%) |
Feb 27, 2017 | 34.90 | 35.13 | 34.86 | 35.01 | 32,456 | +0.17(+0.50%) |
Feb 24, 2017 | 34.80 | 34.91 | 34.80 | 34.84 | 137,779 | -0.34(-0.96%) |
Feb 23, 2017 | 35.42 | 35.42 | 35.13 | 35.17 | 51,993 | +0.39(+1.11%) |
Feb 22, 2017 | 34.71 | 34.92 | 34.61 | 34.79 | 101,129 | -0.31(-0.89%) |
Feb 21, 2017 | 34.96 | 35.11 | 34.92 | 35.10 | 36,837 | +0.11(+0.30%) |
Feb 17, 2017 | 34.99 | 34.99 | 34.99 | 0 | -0.33(-0.93%) | |
Feb 16, 2017 | 35.36 | 35.53 | 35.16 | 35.32 | 96,043 | -0.54(-1.51%) |
Feb 15, 2017 | 35.32 | 35.86 | 35.32 | 35.86 | 148,162 | +0.34(+0.95%) |
Feb 14, 2017 | 35.45 | 35.53 | 35.31 | 35.53 | 195,108 | +0.11(+0.30%) |
Feb 13, 2017 | 35.49 | 35.49 | 35.25 | 35.42 | 39,714 | +0.17(+0.49%) |
Feb 10, 2017 | 35.24 | 35.49 | 35.18 | 35.25 | 33,587 | -0.23(-0.65%) |
Feb 09, 2017 | 35.48 | 35.59 | 35.31 | 35.48 | 132,533 | +0.02(+0.05%) |
Feb 08, 2017 | 35.72 | 35.73 | 35.35 | 35.46 | 124,422 | -0.17(-0.48%) |
Feb 07, 2017 | 35.62 | 35.72 | 35.48 | 35.63 | 66,846 | -0.19(-0.53%) |
Feb 06, 2017 | 35.81 | 35.90 | 35.72 | 35.82 | 24,410 | -0.02(-0.07%) |
Feb 03, 2017 | 35.90 | 36.02 | 35.75 | 35.85 | 54,146 | +0.39(+1.09%) |
Feb 02, 2017 | 35.45 | 35.93 | 35.37 | 35.46 | 34,649 | +0.12(+0.35%) |
Feb 01, 2017 | 35.33 | 35.49 | 35.16 | 35.34 | 190,101 | -0.36(-1.01%) |
Jan 31, 2017 | 35.64 | 35.81 | 35.55 | 35.70 | 42,821 | +0.16(+0.46%) |
Jan 30, 2017 | 35.48 | 35.59 | 35.36 | 35.54 | 21,755 | -0.14(-0.39%) |
Jan 27, 2017 | 36.05 | 36.05 | 35.63 | 35.68 | 60,177 | +0.12(+0.32%) |
Jan 26, 2017 | 35.68 | 35.68 | 35.36 | 35.56 | 86,314 | -0.12(-0.34%) |
Jan 25, 2017 | 35.40 | 35.68 | 35.40 | 35.68 | 20,272 | +0.35(+0.99%) |
Jan 24, 2017 | 35.30 | 35.50 | 35.30 | 35.33 | 57,726 | +0.05(+0.14%) |
Jan 23, 2017 | 34.94 | 35.28 | 34.85 | 35.28 | 63,745 | +0.57(+1.63%) |
Jan 20, 2017 | 34.70 | 34.80 | 34.55 | 34.71 | 40,253 | -0.07(-0.21%) |
Jan 19, 2017 | 34.69 | 34.79 | 34.61 | 34.79 | 109,673 | +0.24(+0.69%) |
Jan 18, 2017 | 34.80 | 34.89 | 34.55 | 34.55 | 42,075 | -0.34(-0.99%) |
Jan 17, 2017 | 34.91 | 34.91 | 34.79 | 34.90 | 59,292 | +0.43(+1.24%) |
Jan 13, 2017 | 34.47 | 34.47 | 34.47 | 0 | +0.03(+0.10%) | |
Jan 12, 2017 | 34.40 | 34.56 | 33.68 | 34.44 | 28,639 | +0.25(+0.72%) |
Jan 11, 2017 | 33.93 | 34.31 | 33.76 | 34.19 | 75,794 | +0.36(+1.07%) |
Jan 10, 2017 | 33.80 | 33.93 | 33.70 | 33.83 | 112,066 | +0.06(+0.17%) |
Jan 09, 2017 | 33.67 | 33.81 | 33.54 | 33.77 | 198,375 | +0.35(+1.06%) |
Jan 06, 2017 | 33.46 | 33.55 | 33.31 | 33.42 | 78,126 | -0.22(-0.66%) |
Jan 05, 2017 | 33.27 | 33.64 | 33.17 | 33.64 | 107,697 | +0.37(+1.11%) |
Jan 04, 2017 | 32.77 | 33.29 | 32.76 | 33.27 | 73,973 | +0.53(+1.61%) |
Jan 03, 2017 | 32.46 | 32.80 | 32.46 | 32.74 | 106,862 | +0.11(+0.35%) |
Dec 30, 2016 | 32.63 | 32.63 | 32.63 | 0 | -0.28(-0.85%) | |
Dec 29, 2016 | 32.72 | 32.94 | 32.72 | 32.91 | 44,934 | +0.37(+1.14%) |
Dec 28, 2016 | 32.70 | 32.93 | 32.47 | 32.54 | 63,831 | +0.05(+0.15%) |
Dec 27, 2016 | 32.37 | 32.70 | 32.37 | 32.49 | 35,177 | +0.07(+0.20%) |
Dec 23, 2016 | 32.42 | 32.42 | 32.42 | 0 | -0.02(-0.08%) | |
Dec 22, 2016 | 32.54 | 32.56 | 32.31 | 32.45 | 41,558 | +0.14(+0.43%) |
Dec 21, 2016 | 32.52 | 32.52 | 32.21 | 32.31 | 38,335 | +1.15(+3.68%) |
Dec 20, 2016 | 31.03 | 31.20 | 31.03 | 31.16 | 62,952 | -0.01(-0.02%) |
Dec 19, 2016 | 31.21 | 31.27 | 31.13 | 31.17 | 69,300 | +0.05(+0.15%) |
Dec 16, 2016 | 31.40 | 31.40 | 31.04 | 31.12 | 145,778 | -0.36(-1.14%) |
Dec 15, 2016 | 31.67 | 32.13 | 31.37 | 31.48 | 73,070 | -0.56(-1.75%) |
Dec 14, 2016 | 32.57 | 32.58 | 31.81 | 32.04 | 128,808 | -0.68(-2.08%) |
Dec 13, 2016 | 32.72 | 32.91 | 32.72 | 32.72 | 89,094 | +0.02(+0.07%) |
Dec 12, 2016 | 32.69 | 32.85 | 32.64 | 32.70 | 79,918 | +0.06(+0.18%) |
Dec 09, 2016 | 32.68 | 32.70 | 32.58 | 32.64 | 130,570 | -0.25(-0.76%) |
Dec 08, 2016 | 32.95 | 32.95 | 32.77 | 32.89 | 35,680 | +0.03(+0.09%) |
Dec 07, 2016 | 32.63 | 32.91 | 32.62 | 32.86 | 57,294 | +0.27(+0.82%) |
Dec 06, 2016 | 32.54 | 32.63 | 32.52 | 32.59 | 74,785 | +0.11(+0.33%) |
Dec 05, 2016 | 32.25 | 32.59 | 32.25 | 32.49 | 33,862 | -0.18(-0.56%) |
Dec 02, 2016 | 32.59 | 32.75 | 32.50 | 32.67 | 37,769 | +0.23(+0.71%) |
Dec 01, 2016 | 32.42 | 32.51 | 32.30 | 32.44 | 354,567 | +0.07(+0.21%) |
Nov 30, 2016 | 32.55 | 32.60 | 32.33 | 32.37 | 54,328 | -0.24(-0.73%) |
Nov 29, 2016 | 32.43 | 32.67 | 32.40 | 32.61 | 77,558 | +0.15(+0.47%) |
Nov 28, 2016 | 32.48 | 32.51 | 32.27 | 32.46 | 133,812 | +0.10(+0.31%) |
Nov 25, 2016 | 32.43 | 32.43 | 32.32 | 32.36 | 22,951 | +0.48(+1.49%) |
Nov 23, 2016 | 31.88 | 31.88 | 31.88 | 0 | -0.01(-0.02%) | |
Nov 22, 2016 | 31.92 | 31.94 | 31.75 | 31.89 | 93,165 | -0.25(-0.79%) |
Nov 21, 2016 | 32.09 | 32.19 | 32.04 | 32.14 | 37,988 | +0.21(+0.65%) |
Nov 18, 2016 | 32.09 | 32.09 | 31.86 | 31.93 | 28,240 | +0.20(+0.63%) |
Nov 17, 2016 | 31.87 | 32.00 | 31.67 | 31.73 | 67,648 | -0.15(-0.46%) |
Nov 16, 2016 | 31.80 | 32.00 | 31.79 | 31.88 | 81,042 | -0.09(-0.29%) |
Nov 15, 2016 | 31.68 | 31.97 | 31.68 | 31.97 | 31,459 | +0.24(+0.75%) |
Nov 14, 2016 | 31.57 | 31.73 | 31.44 | 31.73 | 197,291 | +0.28(+0.90%) |
Nov 11, 2016 | 31.68 | 31.68 | 31.31 | 31.45 | 211,310 | -0.58(-1.82%) |
Nov 10, 2016 | 32.15 | 32.26 | 31.23 | 32.03 | 73,422 | -0.75(-2.29%) |
Nov 09, 2016 | 32.88 | 33.04 | 32.78 | 32.78 | 131,850 | -1.10(-3.26%) |
Nov 08, 2016 | 33.58 | 33.99 | 33.57 | 33.89 | 19,695 | +0.29(+0.87%) |
Nov 07, 2016 | 33.41 | 33.60 | 33.34 | 33.60 | 59,105 | +1.09(+3.35%) |
Nov 04, 2016 | 32.57 | 32.62 | 32.42 | 32.51 | 52,445 | -0.38(-1.17%) |
Nov 03, 2016 | 33.03 | 33.03 | 32.85 | 32.89 | 155,430 | -0.15(-0.46%) |
Nov 02, 2016 | 32.82 | 33.21 | 32.82 | 33.05 | 322,447 | +0.31(+0.94%) |
Nov 01, 2016 | 32.80 | 32.89 | 32.59 | 32.74 | 118,408 | -0.13(-0.40%) |
Oct 31, 2016 | 32.53 | 32.92 | 32.16 | 32.87 | 49,706 | -0.06(-0.19%) |
Oct 28, 2016 | 32.73 | 32.98 | 32.73 | 32.93 | 224,969 | +0.15(+0.47%) |
Oct 27, 2016 | 32.88 | 32.98 | 32.72 | 32.78 | 34,724 | +0.11(+0.33%) |
Oct 26, 2016 | 32.78 | 32.98 | 32.67 | 32.67 | 14,129 | -0.54(-1.62%) |
Oct 25, 2016 | 33.06 | 33.34 | 33.06 | 33.21 | 141,828 | +0.34(+1.05%) |
Oct 24, 2016 | 33.14 | 33.14 | 32.77 | 32.86 | 215,755 | -0.16(-0.49%) |
Oct 21, 2016 | 32.93 | 33.02 | 32.69 | 33.02 | 25,302 | -0.19(-0.58%) |
Oct 20, 2016 | 33.33 | 33.41 | 33.09 | 33.21 | 64,014 | -0.35(-1.05%) |
Oct 19, 2016 | 33.21 | 33.60 | 33.11 | 33.57 | 39,060 | +0.37(+1.11%) |
Oct 18, 2016 | 33.49 | 33.49 | 33.20 | 33.20 | 112,107 | -0.17(-0.51%) |
Oct 17, 2016 | 33.59 | 33.79 | 33.34 | 33.37 | 86,345 | -0.16(-0.48%) |
Oct 14, 2016 | 33.61 | 33.72 | 33.52 | 33.53 | 56,678 | +0.02(+0.05%) |
Oct 13, 2016 | 33.37 | 33.69 | 33.13 | 33.51 | 93,674 | +0.15(+0.44%) |
Oct 12, 2016 | 33.21 | 33.47 | 33.21 | 33.37 | 116,730 | +0.05(+0.16%) |
Oct 11, 2016 | 33.71 | 33.80 | 33.19 | 33.31 | 205,061 | -0.54(-1.58%) |
Oct 10, 2016 | 33.94 | 33.94 | 33.58 | 33.85 | 78,595 | -0.26(-0.76%) |
Oct 07, 2016 | 34.36 | 34.45 | 33.80 | 34.11 | 152,023 | -0.31(-0.91%) |
Oct 06, 2016 | 34.42 | 34.42 | 34.06 | 34.42 | 71,790 | -0.41(-1.19%) |
Oct 05, 2016 | 35.06 | 35.06 | 34.74 | 34.84 | 317,303 | -0.42(-1.20%) |
Oct 04, 2016 | 35.73 | 35.73 | 35.23 | 35.26 | 66,565 | -0.50(-1.39%) |
Oct 03, 2016 | 35.64 | 35.86 | 35.55 | 35.76 | 180,513 | -0.15(-0.41%) |
Sep 30, 2016 | 35.90 | 36.07 | 35.77 | 35.90 | 241,354 | +0.47(+1.32%) |
Sep 29, 2016 | 35.50 | 35.73 | 35.33 | 35.44 | 171,568 | -0.04(-0.11%) |
Sep 28, 2016 | 35.27 | 35.47 | 35.12 | 35.47 | 70,407 | +0.19(+0.54%) |
Sep 27, 2016 | 35.10 | 35.28 | 35.03 | 35.28 | 32,619 | +0.15(+0.41%) |
Sep 26, 2016 | 35.10 | 35.28 | 34.88 | 35.14 | 79,417 | +0.00(+0.00%) |
Sep 23, 2016 | 35.31 | 35.36 | 35.08 | 35.14 | 109,882 | -0.63(-1.76%) |
Sep 22, 2016 | 36.03 | 36.21 | 35.69 | 35.77 | 80,285 | -0.21(-0.60%) |
Sep 21, 2016 | 35.66 | 36.03 | 35.54 | 35.98 | 105,173 | +0.16(+0.45%) |
Sep 20, 2016 | 36.00 | 36.05 | 35.74 | 35.82 | 79,294 | +0.31(+0.88%) |
Sep 19, 2016 | 35.61 | 35.83 | 35.43 | 35.51 | 34,202 | +0.31(+0.87%) |
Sep 16, 2016 | 35.17 | 35.26 | 35.05 | 35.20 | 86,978 | -0.08(-0.24%) |
Sep 15, 2016 | 35.08 | 35.41 | 34.97 | 35.28 | 31,854 | +0.21(+0.61%) |
Sep 14, 2016 | 34.87 | 35.25 | 34.87 | 35.07 | 354,607 | +0.11(+0.33%) |
Sep 13, 2016 | 35.51 | 35.51 | 34.88 | 34.95 | 199,009 | -1.16(-3.20%) |
Sep 12, 2016 | 35.75 | 36.28 | 35.36 | 36.11 | 179,774 | -0.40(-1.09%) |
Sep 09, 2016 | 36.86 | 36.91 | 36.41 | 36.51 | 64,350 | -0.87(-2.34%) |
Sep 08, 2016 | 37.70 | 37.70 | 37.16 | 37.38 | 47,759 | -0.36(-0.95%) |
Sep 07, 2016 | 37.83 | 38.26 | 37.67 | 37.74 | 100,193 | +0.36(+0.96%) |
Sep 06, 2016 | 36.82 | 37.39 | 36.80 | 37.38 | 102,237 | +0.93(+2.54%) |
Sep 02, 2016 | 36.51 | 36.46 | 36.46 | 36.46 | 225,222 | +0.37(+1.02%) |
Sep 01, 2016 | 36.06 | 36.18 | 35.93 | 36.09 | 148,153 | +0.21(+0.58%) |
Aug 31, 2016 | 35.80 | 35.95 | 35.76 | 35.88 | 47,364 | +0.20(+0.56%) |
Aug 30, 2016 | 35.89 | 35.91 | 35.61 | 35.68 | 36,959 | -0.31(-0.85%) |
Aug 29, 2016 | 35.68 | 36.02 | 35.67 | 35.99 | 71,887 | +0.18(+0.49%) |
Aug 26, 2016 | 36.46 | 36.69 | 35.71 | 35.81 | 163,060 | -0.49(-1.35%) |
Aug 25, 2016 | 36.29 | 36.67 | 36.29 | 36.30 | 64,731 | +0.06(+0.17%) |
Aug 24, 2016 | 36.39 | 36.54 | 36.19 | 36.24 | 31,007 | -0.38(-1.05%) |
Aug 23, 2016 | 36.71 | 36.89 | 36.56 | 36.62 | 66,996 | +0.18(+0.50%) |
Aug 22, 2016 | 36.32 | 36.52 | 36.32 | 36.44 | 86,448 | +0.40(+1.11%) |
Aug 19, 2016 | 36.02 | 36.31 | 35.95 | 36.04 | 27,681 | -0.12(-0.34%) |
Aug 18, 2016 | 36.10 | 36.21 | 35.99 | 36.16 | 74,571 | +0.34(+0.94%) |
Aug 17, 2016 | 35.60 | 35.83 | 35.45 | 35.83 | 172,857 | +0.28(+0.78%) |
Aug 16, 2016 | 35.46 | 35.77 | 35.31 | 35.55 | 652,064 | -0.25(-0.68%) |
Aug 15, 2016 | 35.74 | 35.92 | 35.67 | 35.80 | 108,961 | +0.17(+0.47%) |
Aug 12, 2016 | 35.84 | 35.88 | 35.47 | 35.63 | 100,047 | -0.04(-0.11%) |
Aug 11, 2016 | 35.75 | 35.93 | 35.53 | 35.67 | 107,293 | +0.18(+0.50%) |
Aug 10, 2016 | 35.56 | 35.77 | 35.49 | 35.49 | 81,501 | +0.03(+0.09%) |
Aug 09, 2016 | 35.65 | 35.93 | 35.37 | 35.46 | 96,655 | +0.21(+0.61%) |
Aug 08, 2016 | 35.23 | 35.77 | 35.18 | 35.24 | 112,577 | -0.13(-0.37%) |
Aug 05, 2016 | 35.12 | 35.44 | 35.07 | 35.37 | 268,494 | +0.08(+0.22%) |
Aug 04, 2016 | 35.19 | 35.93 | 35.19 | 35.30 | 168,013 | +0.25(+0.70%) |
Aug 03, 2016 | 35.06 | 35.15 | 34.87 | 35.05 | 57,312 | -0.43(-1.21%) |
Aug 02, 2016 | 35.60 | 35.67 | 35.38 | 35.48 | 133,165 | +0.04(+0.11%) |
Aug 01, 2016 | 35.42 | 35.73 | 35.30 | 35.44 | 416,059 | -0.21(-0.58%) |
Jul 29, 2016 | 35.23 | 35.83 | 35.06 | 35.65 | 145,183 | +0.87(+2.51%) |
Jul 28, 2016 | 34.65 | 34.78 | 34.47 | 34.78 | 46,123 | +0.02(+0.07%) |
Jul 27, 2016 | 34.69 | 35.15 | 34.45 | 34.75 | 6,487 | +0.08(+0.24%) |
Jul 26, 2016 | 34.57 | 34.93 | 34.37 | 34.67 | 51,152 | +0.40(+1.16%) |
Jul 25, 2016 | 34.22 | 34.39 | 34.02 | 34.27 | 65,123 | +0.21(+0.61%) |
Jul 22, 2016 | 33.89 | 34.17 | 33.78 | 34.06 | 57,893 | +0.28(+0.82%) |
Jul 21, 2016 | 33.91 | 33.96 | 33.67 | 33.79 | 59,344 | -0.13(-0.38%) |
Jul 20, 2016 | 33.76 | 34.04 | 33.41 | 33.92 | 96,223 | +0.12(+0.36%) |
Jul 19, 2016 | 33.76 | 33.83 | 33.64 | 33.80 | 130,591 | -0.15(-0.43%) |
Jul 18, 2016 | 33.92 | 33.97 | 33.81 | 33.94 | 63,757 | +0.03(+0.09%) |
Jul 15, 2016 | 33.98 | 34.03 | 33.79 | 33.91 | 256,010 | -0.28(-0.81%) |
Jul 14, 2016 | 34.22 | 34.37 | 34.10 | 34.19 | 112,377 | -0.31(-0.91%) |
Jul 13, 2016 | 34.85 | 34.85 | 34.46 | 34.50 | 65,322 | -0.31(-0.88%) |
Jul 12, 2016 | 34.57 | 35.19 | 34.33 | 34.81 | 76,609 | +0.55(+1.61%) |
Jul 11, 2016 | 34.42 | 34.42 | 34.19 | 34.26 | 28,775 | -0.21(-0.61%) |
Jul 08, 2016 | 34.36 | 34.49 | 34.29 | 34.47 | 28,733 | +0.59(+1.73%) |
Jul 07, 2016 | 33.86 | 34.28 | 33.76 | 33.88 | 19,471 | +0.51(+1.54%) |
Jul 05, 2016 | 33.38 | 33.54 | 33.27 | 33.37 | 131,248 | +0.11(+0.32%) |