Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 38.03 | 38.23 | 37.83 | 37.93 | 450,315 | +0.04(+0.10%) |
Jul 28, 2017 | 38.17 | 38.22 | 37.27 | 37.89 | 636,073 | -0.48(-1.25%) |
Jul 27, 2017 | 38.48 | 38.54 | 38.22 | 38.37 | 270,744 | -0.05(-0.12%) |
Jul 26, 2017 | 39.00 | 39.00 | 38.33 | 38.42 | 547,791 | -0.58(-1.49%) |
Jul 25, 2017 | 39.02 | 39.29 | 38.70 | 39.00 | 635,350 | +0.43(+1.10%) |
Jul 24, 2017 | 38.46 | 38.64 | 38.10 | 38.57 | 338,516 | +0.06(+0.17%) |
Jul 21, 2017 | 38.33 | 38.52 | 37.96 | 38.51 | 300,752 | +0.11(+0.29%) |
Jul 20, 2017 | 38.75 | 38.75 | 38.33 | 38.40 | 378,191 | -0.18(-0.46%) |
Jul 19, 2017 | 38.77 | 38.94 | 38.32 | 38.57 | 775,864 | -0.11(-0.29%) |
Jul 18, 2017 | 38.38 | 38.75 | 38.09 | 38.69 | 941,797 | +0.35(+0.92%) |
Jul 17, 2017 | 38.48 | 38.58 | 38.10 | 38.33 | 452,219 | +0.10(+0.27%) |
Jul 14, 2017 | 38.39 | 38.47 | 38.20 | 38.23 | 423,060 | -0.04(-0.10%) |
Jul 13, 2017 | 38.38 | 38.54 | 37.99 | 38.27 | 489,631 | -0.06(-0.17%) |
Jul 12, 2017 | 38.22 | 38.83 | 38.19 | 38.33 | 516,718 | +0.59(+1.57%) |
Jul 11, 2017 | 37.97 | 38.08 | 37.50 | 37.74 | 347,728 | -0.20(-0.54%) |
Jul 10, 2017 | 37.53 | 38.30 | 37.43 | 37.95 | 546,815 | +0.40(+1.06%) |
Jul 07, 2017 | 37.28 | 37.71 | 36.92 | 37.55 | 380,110 | +0.26(+0.69%) |
Jul 06, 2017 | 37.59 | 38.01 | 37.21 | 37.29 | 546,384 | -0.46(-1.23%) |
Jul 05, 2017 | 37.92 | 38.01 | 37.42 | 37.75 | 502,118 | -0.25(-0.66%) |
Jul 03, 2017 | 37.50 | 38.32 | 37.27 | 38.00 | 487,355 | +0.83(+2.24%) |
Jun 30, 2017 | 37.08 | 37.43 | 36.85 | 37.17 | 435,416 | +0.42(+1.13%) |
Jun 29, 2017 | 36.95 | 37.98 | 36.44 | 36.75 | 857,693 | +0.13(+0.35%) |
Jun 28, 2017 | 36.15 | 37.00 | 36.15 | 36.62 | 560,424 | +0.79(+2.19%) |
Jun 27, 2017 | 35.61 | 36.31 | 35.48 | 35.84 | 767,259 | -0.02(-0.05%) |
Jun 26, 2017 | 36.20 | 36.83 | 35.82 | 35.86 | 828,603 | -0.13(-0.36%) |
Jun 23, 2017 | 35.96 | 36.10 | 35.61 | 35.98 | 1,203,329 | +0.13(+0.36%) |
Jun 22, 2017 | 35.49 | 36.19 | 35.42 | 35.86 | 806,916 | +0.37(+1.04%) |
Jun 21, 2017 | 37.00 | 37.00 | 35.43 | 35.49 | 647,617 | -1.31(-3.57%) |
Jun 20, 2017 | 37.21 | 37.44 | 36.71 | 36.80 | 736,163 | -0.66(-1.75%) |
Jun 19, 2017 | 37.33 | 37.92 | 37.16 | 37.46 | 671,292 | +0.38(+1.02%) |
Jun 16, 2017 | 36.68 | 37.11 | 36.53 | 37.08 | 991,179 | +0.39(+1.06%) |
Jun 15, 2017 | 35.53 | 36.71 | 35.52 | 36.69 | 476,191 | +0.72(+2.01%) |
Jun 14, 2017 | 37.02 | 37.12 | 35.71 | 35.97 | 757,524 | -1.05(-2.85%) |
Jun 13, 2017 | 37.09 | 37.23 | 36.74 | 37.02 | 536,887 | +0.03(+0.07%) |
Jun 12, 2017 | 36.79 | 37.43 | 36.10 | 36.99 | 689,970 | +0.38(+1.04%) |
Jun 09, 2017 | 35.98 | 36.78 | 35.72 | 36.61 | 670,676 | +0.75(+2.09%) |
Jun 08, 2017 | 35.36 | 36.18 | 35.22 | 35.86 | 729,749 | +0.61(+1.73%) |
Jun 07, 2017 | 35.55 | 35.86 | 34.96 | 35.26 | 1,126,744 | -0.22(-0.62%) |
Jun 06, 2017 | 35.88 | 35.96 | 34.72 | 35.48 | 1,542,024 | -1.25(-3.41%) |
Jun 05, 2017 | 36.86 | 36.96 | 36.53 | 36.73 | 642,897 | -0.23(-0.62%) |
Jun 02, 2017 | 36.23 | 37.30 | 36.01 | 36.96 | 1,157,627 | +0.67(+1.85%) |
Jun 01, 2017 | 35.17 | 36.51 | 34.96 | 36.29 | 1,630,415 | +1.24(+3.55%) |
May 31, 2017 | 35.27 | 35.27 | 34.05 | 35.04 | 1,088,946 | -0.22(-0.63%) |
May 30, 2017 | 35.22 | 35.46 | 34.98 | 35.27 | 624,788 | -0.07(-0.21%) |
May 26, 2017 | 34.83 | 35.67 | 34.83 | 35.34 | 836,225 | +0.30(+0.84%) |
May 25, 2017 | 35.96 | 36.07 | 34.82 | 35.04 | 805,873 | -0.91(-2.54%) |
May 24, 2017 | 35.92 | 36.39 | 35.91 | 35.96 | 731,363 | +0.03(+0.08%) |
May 23, 2017 | 36.04 | 36.04 | 35.51 | 35.93 | 464,113 | +0.00(+0.00%) |
May 22, 2017 | 36.22 | 36.30 | 35.67 | 35.93 | 669,343 | -0.03(-0.08%) |
May 19, 2017 | 35.93 | 36.42 | 35.63 | 35.96 | 1,012,115 | +0.32(+0.91%) |
May 18, 2017 | 35.90 | 35.93 | 35.20 | 35.63 | 1,003,430 | -0.57(-1.58%) |
May 17, 2017 | 37.23 | 36.69 | 36.13 | 36.21 | 930,626 | -1.02(-2.75%) |
May 16, 2017 | 37.88 | 38.04 | 37.03 | 37.23 | 500,870 | -0.53(-1.39%) |
May 15, 2017 | 37.36 | 37.81 | 37.29 | 37.75 | 515,734 | +0.69(+1.87%) |
May 12, 2017 | 37.65 | 37.65 | 37.01 | 37.06 | 388,222 | -0.67(-1.78%) |
May 11, 2017 | 38.27 | 38.34 | 37.42 | 37.74 | 367,679 | -0.71(-1.85%) |
May 10, 2017 | 38.29 | 38.57 | 38.27 | 38.45 | 550,330 | +0.12(+0.31%) |
May 09, 2017 | 38.84 | 39.12 | 38.18 | 38.33 | 725,248 | -0.34(-0.88%) |
May 08, 2017 | 37.98 | 39.04 | 37.21 | 38.67 | 1,100,324 | -0.16(-0.40%) |
May 05, 2017 | 38.64 | 39.04 | 38.36 | 38.82 | 1,144,797 | +0.41(+1.06%) |
May 04, 2017 | 38.69 | 38.75 | 38.26 | 38.42 | 785,040 | -0.22(-0.57%) |
May 03, 2017 | 38.52 | 38.75 | 38.22 | 38.64 | 484,925 | -0.08(-0.21%) |
May 02, 2017 | 38.78 | 39.07 | 38.45 | 38.72 | 437,926 | +0.06(+0.17%) |
May 01, 2017 | 39.01 | 39.01 | 38.45 | 38.66 | 628,044 | -0.18(-0.47%) |
Apr 28, 2017 | 39.04 | 39.11 | 38.70 | 38.84 | 687,272 | -0.04(-0.09%) |
Apr 27, 2017 | 38.91 | 39.14 | 38.69 | 38.88 | 544,161 | +0.01(+0.02%) |
Apr 26, 2017 | 38.72 | 39.40 | 38.72 | 38.87 | 573,906 | +0.14(+0.36%) |
Apr 25, 2017 | 37.79 | 39.14 | 37.79 | 38.73 | 1,097,852 | +1.21(+3.22%) |
Apr 24, 2017 | 37.53 | 37.79 | 37.25 | 37.52 | 387,681 | +0.81(+2.21%) |
Apr 21, 2017 | 37.03 | 37.03 | 36.43 | 36.71 | 307,923 | -0.13(-0.35%) |
Apr 20, 2017 | 36.29 | 37.07 | 36.29 | 36.84 | 422,507 | +0.89(+2.46%) |
Apr 19, 2017 | 36.42 | 36.46 | 35.81 | 35.96 | 597,291 | -0.26(-0.71%) |
Apr 18, 2017 | 35.97 | 36.34 | 35.85 | 36.21 | 633,720 | +0.03(+0.08%) |
Apr 17, 2017 | 35.56 | 36.21 | 35.33 | 36.19 | 441,550 | +0.89(+2.51%) |
Apr 13, 2017 | 35.90 | 36.18 | 35.27 | 35.30 | 459,641 | -0.73(-2.02%) |
Apr 12, 2017 | 37.08 | 37.08 | 35.94 | 36.03 | 400,527 | -1.11(-2.98%) |
Apr 11, 2017 | 36.81 | 37.17 | 36.44 | 37.14 | 594,872 | +0.26(+0.70%) |
Apr 10, 2017 | 36.54 | 37.35 | 36.54 | 36.88 | 312,336 | +0.38(+1.04%) |
Apr 07, 2017 | 36.54 | 36.82 | 36.43 | 36.50 | 385,781 | -0.18(-0.48%) |
Apr 06, 2017 | 36.08 | 36.90 | 36.05 | 36.68 | 654,035 | +0.61(+1.69%) |
Apr 05, 2017 | 37.44 | 37.63 | 36.03 | 36.07 | 655,365 | -0.95(-2.57%) |
Apr 04, 2017 | 37.09 | 37.41 | 36.89 | 37.02 | 472,538 | -0.12(-0.32%) |
Apr 03, 2017 | 37.97 | 38.08 | 36.68 | 37.14 | 713,331 | -0.68(-1.80%) |
Mar 31, 2017 | 37.39 | 37.98 | 37.18 | 37.82 | 584,203 | +0.28(+0.74%) |
Mar 30, 2017 | 37.04 | 37.58 | 37.04 | 37.54 | 432,806 | +0.46(+1.24%) |
Mar 29, 2017 | 36.37 | 37.15 | 36.19 | 37.08 | 530,057 | +0.70(+1.93%) |
Mar 28, 2017 | 36.00 | 36.57 | 35.87 | 36.38 | 662,798 | +0.32(+0.89%) |
Mar 27, 2017 | 35.92 | 36.16 | 35.51 | 36.06 | 417,747 | -0.14(-0.38%) |
Mar 24, 2017 | 36.56 | 36.68 | 36.01 | 36.20 | 223,295 | -0.23(-0.63%) |
Mar 23, 2017 | 36.20 | 36.68 | 36.13 | 36.43 | 450,740 | +0.12(+0.33%) |
Mar 22, 2017 | 36.16 | 36.41 | 35.90 | 36.31 | 483,451 | +0.02(+0.05%) |
Mar 21, 2017 | 37.59 | 37.81 | 36.27 | 36.29 | 483,717 | -1.13(-3.03%) |
Mar 20, 2017 | 37.79 | 37.79 | 37.21 | 37.42 | 240,568 | -0.34(-0.90%) |
Mar 17, 2017 | 38.21 | 38.21 | 37.61 | 37.76 | 1,199,431 | -0.31(-0.82%) |
Mar 16, 2017 | 38.50 | 38.64 | 37.92 | 38.08 | 413,717 | -0.18(-0.48%) |
Mar 15, 2017 | 37.52 | 38.36 | 37.52 | 38.26 | 535,365 | +0.89(+2.39%) |
Mar 14, 2017 | 37.54 | 37.55 | 36.99 | 37.37 | 480,544 | -0.47(-1.24%) |
Mar 13, 2017 | 37.03 | 37.88 | 37.03 | 37.84 | 824,293 | +0.84(+2.27%) |
Mar 10, 2017 | 36.72 | 37.14 | 36.46 | 37.00 | 644,009 | +0.54(+1.49%) |
Mar 09, 2017 | 37.27 | 37.41 | 36.16 | 36.45 | 684,566 | -0.89(-2.38%) |
Mar 08, 2017 | 37.68 | 38.06 | 37.26 | 37.34 | 936,292 | -0.09(-0.25%) |
Mar 07, 2017 | 37.95 | 37.97 | 37.27 | 37.43 | 774,838 | -0.46(-1.21%) |
Mar 06, 2017 | 37.79 | 38.03 | 37.61 | 37.89 | 388,625 | -0.21(-0.55%) |
Mar 03, 2017 | 38.29 | 38.50 | 37.78 | 38.10 | 443,960 | -0.03(-0.07%) |
Mar 02, 2017 | 38.94 | 39.00 | 38.07 | 38.13 | 524,457 | -0.77(-1.98%) |
Mar 01, 2017 | 38.23 | 39.17 | 38.23 | 38.90 | 714,534 | +1.25(+3.32%) |
Feb 28, 2017 | 38.89 | 38.92 | 37.59 | 37.65 | 613,301 | -1.31(-3.37%) |
Feb 27, 2017 | 38.52 | 39.03 | 38.50 | 38.97 | 471,101 | +0.42(+1.10%) |
Feb 24, 2017 | 37.98 | 38.55 | 37.69 | 38.55 | 500,680 | +0.24(+0.62%) |
Feb 23, 2017 | 39.23 | 39.32 | 37.98 | 38.31 | 447,355 | -0.75(-1.93%) |
Feb 22, 2017 | 38.91 | 39.13 | 38.76 | 39.06 | 457,048 | +0.01(+0.02%) |
Feb 21, 2017 | 38.67 | 39.12 | 38.67 | 39.05 | 557,373 | +0.44(+1.14%) |
Feb 17, 2017 | 38.61 | 38.61 | 38.61 | 0 | -1.05(-2.64%) | |
Feb 16, 2017 | 40.29 | 40.44 | 39.51 | 39.66 | 871,512 | -0.19(-0.48%) |
Feb 15, 2017 | 38.60 | 40.01 | 38.46 | 39.85 | 1,263,351 | +1.34(+3.48%) |
Feb 14, 2017 | 38.23 | 39.06 | 37.96 | 38.51 | 916,268 | -0.34(-0.88%) |
Feb 13, 2017 | 37.91 | 38.86 | 37.91 | 38.85 | 1,128,376 | +1.11(+2.95%) |
Feb 10, 2017 | 37.54 | 37.81 | 37.41 | 37.74 | 920,839 | +0.27(+0.71%) |
Feb 09, 2017 | 37.48 | 37.75 | 37.24 | 37.47 | 712,458 | +0.11(+0.30%) |
Feb 08, 2017 | 37.39 | 37.53 | 36.93 | 37.36 | 444,357 | -0.09(-0.25%) |
Feb 07, 2017 | 37.49 | 37.90 | 37.26 | 37.45 | 431,215 | +0.00(+0.00%) |
Feb 06, 2017 | 37.44 | 37.52 | 37.12 | 37.45 | 453,057 | -0.23(-0.61%) |
Feb 03, 2017 | 37.87 | 38.08 | 37.55 | 37.68 | 1,015,882 | +0.12(+0.32%) |
Feb 02, 2017 | 37.66 | 37.95 | 37.44 | 37.56 | 713,863 | -0.13(-0.34%) |
Feb 01, 2017 | 37.77 | 38.17 | 37.32 | 37.69 | 580,989 | +0.13(+0.34%) |
Jan 31, 2017 | 37.87 | 37.93 | 37.07 | 37.56 | 653,803 | -0.30(-0.80%) |
Jan 30, 2017 | 38.30 | 38.34 | 37.40 | 37.87 | 692,946 | -0.63(-1.65%) |
Jan 27, 2017 | 39.13 | 39.13 | 38.46 | 38.50 | 626,673 | -0.49(-1.25%) |
Jan 26, 2017 | 39.57 | 39.57 | 38.85 | 38.99 | 408,192 | -0.44(-1.12%) |
Jan 25, 2017 | 39.37 | 39.72 | 39.26 | 39.43 | 680,240 | +0.41(+1.06%) |
Jan 24, 2017 | 38.12 | 39.12 | 38.03 | 39.01 | 369,241 | +1.20(+3.18%) |
Jan 23, 2017 | 38.22 | 38.66 | 37.43 | 37.81 | 190,212 | -0.24(-0.63%) |
Jan 20, 2017 | 38.09 | 38.36 | 37.89 | 38.05 | 242,044 | +0.18(+0.49%) |
Jan 19, 2017 | 38.37 | 38.66 | 37.75 | 37.87 | 359,940 | -0.31(-0.82%) |
Jan 18, 2017 | 37.84 | 38.44 | 37.82 | 38.18 | 511,268 | +0.31(+0.83%) |
Jan 17, 2017 | 38.61 | 38.61 | 37.59 | 37.87 | 682,917 | -0.96(-2.46%) |
Jan 13, 2017 | 38.82 | 38.82 | 38.82 | 0 | +0.17(+0.45%) | |
Jan 12, 2017 | 38.71 | 38.71 | 38.10 | 38.65 | 779,955 | -0.13(-0.33%) |
Jan 11, 2017 | 37.76 | 38.77 | 37.75 | 38.77 | 832,419 | +1.09(+2.90%) |
Jan 10, 2017 | 37.71 | 37.93 | 37.47 | 37.68 | 506,733 | +0.14(+0.37%) |
Jan 09, 2017 | 37.61 | 37.78 | 36.90 | 37.54 | 1,630,466 | +0.26(+0.69%) |
Jan 06, 2017 | 36.99 | 37.30 | 36.69 | 37.29 | 863,614 | +0.51(+1.37%) |
Jan 05, 2017 | 37.06 | 37.41 | 36.50 | 36.78 | 937,679 | -0.33(-0.89%) |
Jan 04, 2017 | 36.28 | 37.33 | 36.12 | 37.11 | 1,266,135 | +1.12(+3.12%) |
Jan 03, 2017 | 35.87 | 36.52 | 35.48 | 35.99 | 507,646 | +0.54(+1.53%) |
Dec 30, 2016 | 35.45 | 35.45 | 35.45 | 0 | +0.14(+0.39%) | |
Dec 29, 2016 | 35.36 | 35.50 | 34.84 | 35.31 | 1,099,571 | +0.02(+0.05%) |
Dec 28, 2016 | 36.35 | 36.49 | 35.22 | 35.29 | 700,268 | -1.06(-2.91%) |
Dec 27, 2016 | 36.28 | 36.50 | 36.08 | 36.35 | 675,453 | +0.19(+0.53%) |
Dec 23, 2016 | 36.16 | 36.16 | 36.16 | 0 | -0.05(-0.13%) | |
Dec 22, 2016 | 36.64 | 36.67 | 35.73 | 36.20 | 700,919 | -0.47(-1.28%) |
Dec 21, 2016 | 37.58 | 37.67 | 36.60 | 36.67 | 995,093 | -1.01(-2.68%) |
Dec 20, 2016 | 37.66 | 37.86 | 37.34 | 37.68 | 498,604 | +0.24(+0.64%) |
Dec 19, 2016 | 37.75 | 37.76 | 36.98 | 37.44 | 971,124 | -0.21(-0.56%) |
Dec 16, 2016 | 37.93 | 38.12 | 37.57 | 37.65 | 1,840,443 | -0.31(-0.82%) |
Dec 15, 2016 | 37.87 | 38.25 | 37.55 | 37.97 | 879,205 | -0.03(-0.07%) |
Dec 14, 2016 | 38.37 | 39.04 | 37.92 | 37.99 | 360,170 | -0.72(-1.85%) |
Dec 13, 2016 | 39.33 | 39.58 | 38.66 | 38.71 | 768,432 | -0.23(-0.59%) |
Dec 12, 2016 | 39.35 | 39.48 | 38.83 | 38.94 | 534,962 | -0.33(-0.84%) |
Dec 09, 2016 | 38.70 | 39.49 | 38.60 | 39.27 | 776,080 | +0.54(+1.40%) |
Dec 08, 2016 | 38.55 | 39.03 | 37.99 | 38.73 | 728,918 | +0.31(+0.81%) |
Dec 07, 2016 | 37.72 | 38.47 | 37.51 | 38.42 | 1,033,994 | +0.69(+1.84%) |
Dec 06, 2016 | 37.52 | 37.91 | 37.17 | 37.72 | 543,709 | +0.16(+0.41%) |
Dec 05, 2016 | 38.21 | 38.37 | 37.49 | 37.57 | 454,610 | -0.23(-0.61%) |
Dec 02, 2016 | 38.45 | 38.53 | 37.56 | 37.80 | 891,404 | -0.65(-1.69%) |
Dec 01, 2016 | 37.45 | 38.70 | 37.40 | 38.45 | 1,433,919 | +1.46(+3.94%) |
Nov 30, 2016 | 36.11 | 37.09 | 36.07 | 36.99 | 1,242,442 | +1.47(+4.13%) |
Nov 29, 2016 | 36.38 | 36.51 | 35.41 | 35.52 | 897,151 | -1.12(-3.05%) |
Nov 28, 2016 | 36.79 | 37.09 | 36.62 | 36.64 | 844,106 | -0.24(-0.65%) |
Nov 25, 2016 | 37.31 | 37.38 | 36.75 | 36.88 | 232,823 | -0.44(-1.18%) |
Nov 23, 2016 | 37.32 | 37.32 | 37.32 | 0 | +0.96(+2.65%) | |
Nov 22, 2016 | 36.40 | 36.43 | 35.97 | 36.36 | 330,405 | +0.14(+0.38%) |
Nov 21, 2016 | 35.83 | 36.23 | 35.71 | 36.22 | 731,462 | +0.71(+2.01%) |
Nov 18, 2016 | 35.05 | 35.79 | 35.00 | 35.51 | 988,689 | +0.43(+1.23%) |
Nov 17, 2016 | 35.01 | 35.21 | 34.93 | 35.08 | 251,887 | +0.09(+0.26%) |
Nov 16, 2016 | 35.09 | 35.30 | 34.80 | 34.98 | 371,837 | -0.32(-0.91%) |
Nov 15, 2016 | 35.53 | 35.63 | 34.90 | 35.30 | 1,004,278 | -0.37(-1.03%) |
Nov 14, 2016 | 35.74 | 36.61 | 35.29 | 35.67 | 1,269,328 | +0.27(+0.75%) |
Nov 11, 2016 | 34.83 | 35.46 | 34.63 | 35.41 | 1,102,938 | +0.32(+0.91%) |
Nov 10, 2016 | 33.06 | 35.16 | 33.03 | 35.08 | 1,446,526 | +2.40(+7.35%) |
Nov 09, 2016 | 30.85 | 32.78 | 30.14 | 32.68 | 949,098 | +1.46(+4.67%) |
Nov 08, 2016 | 31.07 | 31.36 | 30.83 | 31.23 | 689,942 | +0.07(+0.24%) |
Nov 07, 2016 | 31.28 | 31.47 | 30.90 | 31.15 | 799,674 | +0.68(+2.22%) |
Nov 04, 2016 | 31.15 | 31.84 | 29.74 | 30.48 | 1,374,875 | -0.83(-2.66%) |
Nov 03, 2016 | 31.52 | 31.62 | 31.02 | 31.31 | 1,103,301 | -0.17(-0.55%) |
Nov 02, 2016 | 31.91 | 32.13 | 31.46 | 31.48 | 896,088 | -0.62(-1.94%) |
Nov 01, 2016 | 32.34 | 32.42 | 31.72 | 32.11 | 720,303 | -0.16(-0.51%) |
Oct 31, 2016 | 31.91 | 32.60 | 31.82 | 32.27 | 862,092 | +0.56(+1.76%) |
Oct 28, 2016 | 31.58 | 32.08 | 31.58 | 31.71 | 589,142 | +0.15(+0.46%) |
Oct 27, 2016 | 31.67 | 31.70 | 31.27 | 31.57 | 323,420 | +0.06(+0.20%) |
Oct 26, 2016 | 30.95 | 31.69 | 30.88 | 31.50 | 462,078 | +0.34(+1.09%) |
Oct 25, 2016 | 31.43 | 31.50 | 30.70 | 31.16 | 640,350 | -0.37(-1.16%) |
Oct 24, 2016 | 31.80 | 32.14 | 31.47 | 31.53 | 673,600 | +0.65(+2.11%) |
Oct 21, 2016 | 30.90 | 31.04 | 30.60 | 30.88 | 650,936 | -0.42(-1.35%) |
Oct 20, 2016 | 31.69 | 32.07 | 31.30 | 31.30 | 419,154 | -0.64(-2.01%) |
Oct 19, 2016 | 31.34 | 32.20 | 31.14 | 31.94 | 1,106,435 | +0.77(+2.47%) |
Oct 18, 2016 | 31.64 | 31.64 | 30.78 | 31.17 | 601,733 | -0.10(-0.32%) |
Oct 17, 2016 | 31.23 | 31.51 | 31.11 | 31.27 | 318,802 | +0.05(+0.18%) |
Oct 14, 2016 | 31.57 | 31.81 | 31.13 | 31.22 | 536,559 | -0.05(-0.15%) |
Oct 13, 2016 | 30.96 | 31.30 | 30.81 | 31.26 | 420,538 | -0.16(-0.52%) |
Oct 12, 2016 | 31.37 | 31.60 | 31.15 | 31.43 | 331,979 | +0.04(+0.12%) |
Oct 11, 2016 | 31.80 | 31.94 | 31.16 | 31.39 | 424,161 | -0.57(-1.78%) |
Oct 10, 2016 | 32.90 | 32.90 | 31.90 | 31.96 | 425,778 | -0.74(-2.27%) |
Oct 07, 2016 | 33.13 | 33.13 | 32.51 | 32.70 | 527,703 | -0.59(-1.76%) |
Oct 06, 2016 | 33.08 | 33.34 | 32.80 | 33.29 | 621,194 | +0.11(+0.33%) |
Oct 05, 2016 | 32.61 | 33.34 | 32.50 | 33.18 | 867,853 | +0.82(+2.52%) |
Oct 04, 2016 | 32.52 | 32.95 | 32.30 | 32.36 | 409,236 | -0.14(-0.42%) |
Oct 03, 2016 | 32.67 | 32.91 | 32.34 | 32.50 | 529,369 | -0.34(-1.03%) |
Sep 30, 2016 | 32.73 | 33.18 | 32.47 | 32.84 | 612,570 | +0.26(+0.79%) |
Sep 29, 2016 | 32.33 | 33.11 | 32.24 | 32.58 | 611,910 | +0.01(+0.03%) |
Sep 28, 2016 | 31.77 | 32.61 | 31.69 | 32.57 | 718,135 | +0.79(+2.48%) |
Sep 27, 2016 | 31.51 | 31.84 | 31.32 | 31.79 | 607,944 | +0.11(+0.35%) |
Sep 26, 2016 | 31.81 | 32.19 | 31.66 | 31.68 | 503,351 | -0.38(-1.20%) |
Sep 23, 2016 | 32.61 | 32.86 | 32.05 | 32.06 | 484,987 | -0.74(-2.26%) |
Sep 22, 2016 | 32.94 | 33.14 | 32.78 | 32.80 | 464,753 | +0.27(+0.82%) |
Sep 21, 2016 | 32.24 | 32.62 | 32.13 | 32.54 | 390,808 | +0.49(+1.54%) |
Sep 20, 2016 | 32.42 | 32.61 | 32.03 | 32.04 | 457,639 | -0.07(-0.23%) |
Sep 19, 2016 | 32.20 | 32.54 | 31.91 | 32.12 | 519,823 | +0.30(+0.95%) |
Sep 16, 2016 | 31.80 | 32.09 | 31.57 | 31.81 | 631,852 | -0.26(-0.80%) |
Sep 15, 2016 | 31.72 | 32.27 | 31.58 | 32.07 | 332,374 | +0.38(+1.21%) |
Sep 14, 2016 | 31.64 | 32.07 | 31.46 | 31.69 | 515,106 | -0.01(-0.03%) |
Sep 13, 2016 | 32.08 | 32.34 | 31.52 | 31.69 | 458,299 | -0.82(-2.54%) |
Sep 12, 2016 | 31.36 | 32.60 | 31.26 | 32.52 | 704,266 | +0.81(+2.54%) |
Sep 09, 2016 | 32.56 | 32.56 | 31.71 | 31.71 | 590,312 | -1.11(-3.38%) |
Sep 08, 2016 | 32.87 | 33.12 | 32.63 | 32.82 | 427,314 | -0.16(-0.47%) |
Sep 07, 2016 | 33.00 | 33.14 | 32.82 | 32.98 | 582,930 | -0.15(-0.46%) |
Sep 06, 2016 | 33.58 | 33.77 | 32.89 | 33.13 | 1,179,134 | -0.43(-1.28%) |
Sep 02, 2016 | 33.08 | 33.56 | 33.56 | 33.56 | 1,588,663 | +0.75(+2.28%) |
Sep 01, 2016 | 33.03 | 33.12 | 32.40 | 32.81 | 824,507 | -0.23(-0.69%) |
Aug 31, 2016 | 32.87 | 33.08 | 32.76 | 33.04 | 528,863 | +0.04(+0.11%) |
Aug 30, 2016 | 33.18 | 33.41 | 32.94 | 33.00 | 272,846 | -0.13(-0.39%) |
Aug 29, 2016 | 32.98 | 33.29 | 32.88 | 33.13 | 282,663 | +0.15(+0.44%) |
Aug 26, 2016 | 32.92 | 33.32 | 32.69 | 32.98 | 353,430 | +0.16(+0.50%) |
Aug 25, 2016 | 32.40 | 32.91 | 32.38 | 32.82 | 359,800 | +0.25(+0.76%) |
Aug 24, 2016 | 32.95 | 33.13 | 32.52 | 32.57 | 346,539 | -0.38(-1.16%) |
Aug 23, 2016 | 32.89 | 33.20 | 32.89 | 32.96 | 414,208 | +0.27(+0.84%) |
Aug 22, 2016 | 32.83 | 32.86 | 32.58 | 32.68 | 535,684 | -0.38(-1.16%) |
Aug 19, 2016 | 32.64 | 33.13 | 32.56 | 33.07 | 468,467 | +0.21(+0.64%) |
Aug 18, 2016 | 32.44 | 32.87 | 32.33 | 32.86 | 508,836 | +0.42(+1.29%) |
Aug 17, 2016 | 32.12 | 32.51 | 32.10 | 32.44 | 621,524 | +0.25(+0.77%) |
Aug 16, 2016 | 32.01 | 32.23 | 31.83 | 32.19 | 589,603 | +0.06(+0.20%) |
Aug 15, 2016 | 31.81 | 32.14 | 31.81 | 32.12 | 554,546 | +0.40(+1.27%) |
Aug 12, 2016 | 31.74 | 31.74 | 31.47 | 31.72 | 446,091 | -0.11(-0.34%) |
Aug 11, 2016 | 31.49 | 31.85 | 31.27 | 31.83 | 617,711 | +0.52(+1.66%) |
Aug 10, 2016 | 31.11 | 31.41 | 30.95 | 31.31 | 711,051 | +0.32(+1.03%) |
Aug 09, 2016 | 30.91 | 31.07 | 30.68 | 30.99 | 1,071,860 | +0.08(+0.27%) |
Aug 08, 2016 | 30.42 | 30.98 | 30.21 | 30.91 | 1,206,706 | +0.49(+1.62%) |
Aug 05, 2016 | 30.08 | 30.46 | 29.63 | 30.42 | 1,025,230 | +0.56(+1.87%) |
Aug 04, 2016 | 28.97 | 30.77 | 28.85 | 29.86 | 1,871,029 | +0.95(+3.28%) |
Aug 03, 2016 | 28.51 | 29.19 | 28.48 | 28.91 | 551,645 | +0.34(+1.18%) |
Aug 02, 2016 | 28.90 | 28.99 | 28.38 | 28.57 | 468,083 | -0.40(-1.39%) |