Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 35.46 | 35.46 | 34.96 | 35.27 | 133,118 | +0.01(+0.03%) |
Aug 30, 2017 | 34.79 | 35.38 | 34.73 | 35.26 | 151,257 | +0.50(+1.43%) |
Aug 29, 2017 | 34.36 | 34.93 | 34.25 | 34.76 | 207,227 | +0.18(+0.51%) |
Aug 28, 2017 | 34.90 | 34.97 | 34.47 | 34.59 | 100,572 | -0.18(-0.51%) |
Aug 25, 2017 | 34.73 | 35.00 | 34.53 | 34.76 | 76,927 | +0.23(+0.65%) |
Aug 24, 2017 | 34.45 | 34.71 | 34.31 | 34.54 | 44,497 | +0.18(+0.51%) |
Aug 23, 2017 | 34.72 | 34.93 | 34.35 | 34.36 | 71,408 | -0.57(-1.62%) |
Aug 22, 2017 | 34.85 | 35.10 | 34.82 | 34.93 | 62,997 | +0.27(+0.79%) |
Aug 21, 2017 | 34.40 | 34.75 | 34.30 | 34.65 | 99,975 | +0.20(+0.57%) |
Aug 18, 2017 | 34.19 | 34.71 | 33.58 | 34.46 | 87,585 | +0.05(+0.14%) |
Aug 17, 2017 | 34.99 | 35.13 | 34.40 | 34.41 | 84,737 | -0.71(-2.03%) |
Aug 16, 2017 | 35.29 | 35.35 | 34.94 | 35.12 | 85,356 | +0.06(+0.17%) |
Aug 15, 2017 | 35.62 | 35.62 | 35.00 | 35.07 | 90,648 | -0.51(-1.43%) |
Aug 14, 2017 | 34.82 | 35.57 | 34.82 | 35.57 | 85,838 | +0.98(+2.83%) |
Aug 11, 2017 | 34.24 | 35.00 | 34.04 | 34.60 | 156,073 | +0.08(+0.23%) |
Aug 10, 2017 | 35.21 | 35.63 | 34.51 | 34.52 | 153,010 | -0.89(-2.51%) |
Aug 09, 2017 | 35.50 | 35.62 | 35.24 | 35.41 | 133,271 | -0.18(-0.49%) |
Aug 08, 2017 | 35.96 | 36.29 | 35.49 | 35.58 | 182,127 | -0.44(-1.22%) |
Aug 07, 2017 | 36.14 | 36.29 | 35.79 | 36.02 | 123,258 | -0.01(-0.03%) |
Aug 04, 2017 | 36.22 | 36.32 | 35.88 | 36.03 | 139,928 | -0.16(-0.43%) |
Aug 03, 2017 | 36.11 | 36.31 | 35.94 | 36.19 | 183,956 | +0.15(+0.41%) |
Aug 02, 2017 | 35.94 | 36.19 | 35.71 | 36.04 | 245,030 | +0.12(+0.33%) |
Aug 01, 2017 | 36.63 | 36.63 | 35.72 | 35.93 | 266,806 | -0.66(-1.79%) |
Jul 31, 2017 | 35.44 | 36.64 | 35.12 | 36.58 | 635,650 | +1.13(+3.20%) |
Jul 28, 2017 | 35.36 | 35.58 | 35.33 | 35.45 | 148,025 | -0.10(-0.28%) |
Jul 27, 2017 | 35.74 | 35.80 | 35.41 | 35.54 | 184,034 | -0.35(-0.98%) |
Jul 26, 2017 | 35.95 | 35.95 | 35.46 | 35.90 | 275,184 | +0.05(+0.14%) |
Jul 25, 2017 | 35.73 | 35.92 | 35.60 | 35.85 | 150,751 | +0.34(+0.96%) |
Jul 24, 2017 | 35.47 | 35.67 | 35.32 | 35.51 | 227,053 | -0.19(-0.52%) |
Jul 21, 2017 | 36.06 | 36.09 | 35.42 | 35.69 | 213,149 | -0.30(-0.84%) |
Jul 20, 2017 | 36.10 | 35.71 | 35.99 | 167,674 | +0.05(+0.14%) | |
Jul 19, 2017 | 35.52 | 35.98 | 35.41 | 35.95 | 220,218 | +0.50(+1.42%) |
Jul 18, 2017 | 35.89 | 35.94 | 35.38 | 35.44 | 173,669 | -0.58(-1.60%) |
Jul 17, 2017 | 36.48 | 36.83 | 35.97 | 36.02 | 291,640 | -0.69(-1.89%) |
Jul 14, 2017 | 36.75 | 37.26 | 36.66 | 36.71 | 299,937 | -0.03(-0.08%) |
Jul 13, 2017 | 36.24 | 36.74 | 35.90 | 36.74 | 366,100 | +0.41(+1.13%) |
Jul 12, 2017 | 36.24 | 36.99 | 34.94 | 36.33 | 962,105 | +0.56(+1.56%) |
Jul 11, 2017 | 35.04 | 36.27 | 34.44 | 35.77 | 712,032 | +1.36(+3.94%) |
Jul 10, 2017 | 34.61 | 34.88 | 34.36 | 34.42 | 150,552 | -0.20(-0.56%) |
Jul 07, 2017 | 34.33 | 34.68 | 34.19 | 34.61 | 157,169 | +0.41(+1.20%) |
Jul 06, 2017 | 34.14 | 34.74 | 33.94 | 34.20 | 143,112 | -0.25(-0.74%) |
Jul 05, 2017 | 34.42 | 34.60 | 34.00 | 34.46 | 194,366 | +0.04(+0.11%) |
Jul 03, 2017 | 34.13 | 34.90 | 34.10 | 34.42 | 88,314 | +0.49(+1.44%) |
Jun 30, 2017 | 33.50 | 34.28 | 33.28 | 33.93 | 181,783 | +0.53(+1.58%) |
Jun 29, 2017 | 33.92 | 33.94 | 33.11 | 33.40 | 105,549 | -0.46(-1.35%) |
Jun 28, 2017 | 33.49 | 33.94 | 33.42 | 33.86 | 166,014 | +0.56(+1.67%) |
Jun 27, 2017 | 33.56 | 33.92 | 33.30 | 33.30 | 112,111 | -0.27(-0.81%) |
Jun 26, 2017 | 33.58 | 33.69 | 33.26 | 33.58 | 73,042 | +0.08(+0.23%) |
Jun 23, 2017 | 33.59 | 33.85 | 33.42 | 33.50 | 221,137 | -0.04(-0.12%) |
Jun 22, 2017 | 33.23 | 33.65 | 33.11 | 33.54 | 139,748 | +0.35(+1.06%) |
Jun 21, 2017 | 34.04 | 34.04 | 33.18 | 33.19 | 109,563 | -0.75(-2.21%) |
Jun 20, 2017 | 34.42 | 34.55 | 33.94 | 33.94 | 65,036 | -0.60(-1.72%) |
Jun 19, 2017 | 34.60 | 34.81 | 34.41 | 34.53 | 110,907 | +0.20(+0.57%) |
Jun 16, 2017 | 34.15 | 34.66 | 34.13 | 34.34 | 361,495 | -0.06(-0.17%) |
Jun 15, 2017 | 34.25 | 34.68 | 34.16 | 34.40 | 95,181 | -0.20(-0.56%) |
Jun 14, 2017 | 34.65 | 34.71 | 34.19 | 34.59 | 134,731 | -0.09(-0.25%) |
Jun 13, 2017 | 34.60 | 34.93 | 34.40 | 34.68 | 106,040 | +0.20(+0.57%) |
Jun 12, 2017 | 34.78 | 35.04 | 34.30 | 34.49 | 111,614 | -0.21(-0.62%) |
Jun 09, 2017 | 34.55 | 34.94 | 34.48 | 34.70 | 170,253 | +0.34(+0.99%) |
Jun 08, 2017 | 33.85 | 34.46 | 33.68 | 34.36 | 133,311 | +0.52(+1.53%) |
Jun 07, 2017 | 34.16 | 34.27 | 33.77 | 33.84 | 102,052 | -0.36(-1.06%) |
Jun 06, 2017 | 34.43 | 34.53 | 34.04 | 34.20 | 109,924 | -0.33(-0.96%) |
Jun 05, 2017 | 35.37 | 35.44 | 34.52 | 34.53 | 101,038 | -0.73(-2.08%) |
Jun 02, 2017 | 34.25 | 35.43 | 34.25 | 35.27 | 268,342 | +1.15(+3.38%) |
Jun 01, 2017 | 34.20 | 34.26 | 33.93 | 34.11 | 153,983 | +0.01(+0.03%) |
May 31, 2017 | 33.81 | 34.12 | 33.45 | 34.10 | 124,684 | +0.43(+1.28%) |
May 30, 2017 | 33.73 | 33.86 | 33.49 | 33.68 | 100,830 | -0.11(-0.32%) |
May 26, 2017 | 33.48 | 34.03 | 33.48 | 33.78 | 121,791 | +0.31(+0.93%) |
May 25, 2017 | 33.35 | 33.66 | 33.32 | 33.47 | 312,450 | +0.23(+0.70%) |
May 24, 2017 | 33.17 | 33.80 | 33.17 | 33.24 | 121,830 | +0.07(+0.21%) |
May 23, 2017 | 33.47 | 33.47 | 32.80 | 33.17 | 168,423 | -0.21(-0.64%) |
May 22, 2017 | 33.06 | 33.49 | 32.94 | 33.38 | 213,176 | +0.59(+1.79%) |
May 19, 2017 | 32.69 | 33.28 | 32.68 | 32.80 | 204,771 | +0.26(+0.81%) |
May 18, 2017 | 32.57 | 32.84 | 32.38 | 32.53 | 303,585 | -0.20(-0.63%) |
May 17, 2017 | 34.40 | 33.90 | 32.74 | 32.74 | 164,217 | -1.66(-4.82%) |
May 16, 2017 | 34.12 | 34.47 | 34.12 | 34.40 | 113,230 | +0.36(+1.06%) |
May 15, 2017 | 33.21 | 34.22 | 33.11 | 34.04 | 69,705 | +0.35(+1.04%) |
May 12, 2017 | 33.99 | 34.16 | 33.61 | 33.69 | 83,455 | -0.43(-1.26%) |
May 11, 2017 | 34.39 | 34.39 | 33.80 | 34.11 | 74,566 | -0.41(-1.19%) |
May 10, 2017 | 34.57 | 35.03 | 34.44 | 34.52 | 119,451 | -0.15(-0.42%) |
May 09, 2017 | 34.78 | 34.88 | 34.44 | 34.67 | 83,698 | -0.07(-0.20%) |
May 08, 2017 | 34.60 | 34.98 | 34.39 | 34.74 | 77,112 | +0.15(+0.42%) |
May 05, 2017 | 34.45 | 34.63 | 34.04 | 34.59 | 142,910 | +0.24(+0.71%) |
May 04, 2017 | 34.85 | 34.89 | 34.04 | 34.35 | 91,005 | -0.29(-0.85%) |
May 03, 2017 | 34.93 | 35.17 | 34.59 | 34.64 | 150,194 | -0.51(-1.44%) |
May 02, 2017 | 35.01 | 35.40 | 34.90 | 35.15 | 193,924 | +0.14(+0.39%) |
May 01, 2017 | 35.20 | 35.22 | 34.54 | 35.01 | 162,709 | -0.12(-0.33%) |
Apr 28, 2017 | 35.16 | 35.39 | 34.87 | 35.13 | 163,457 | +0.03(+0.08%) |
Apr 27, 2017 | 34.99 | 35.60 | 34.93 | 35.10 | 147,366 | +0.06(+0.18%) |
Apr 26, 2017 | 34.73 | 35.19 | 34.73 | 35.04 | 256,500 | +0.21(+0.62%) |
Apr 25, 2017 | 34.77 | 35.05 | 34.74 | 34.82 | 155,323 | +0.28(+0.82%) |
Apr 24, 2017 | 34.45 | 34.64 | 34.23 | 34.54 | 137,936 | +0.78(+2.31%) |
Apr 21, 2017 | 33.60 | 34.07 | 33.52 | 33.76 | 197,678 | +0.17(+0.49%) |
Apr 20, 2017 | 33.24 | 33.62 | 33.11 | 33.60 | 263,768 | +0.51(+1.53%) |
Apr 19, 2017 | 32.92 | 33.13 | 32.82 | 33.09 | 130,380 | +0.34(+1.04%) |
Apr 18, 2017 | 32.46 | 32.78 | 32.34 | 32.75 | 182,957 | +0.16(+0.48%) |
Apr 17, 2017 | 32.27 | 32.65 | 32.22 | 32.59 | 159,051 | +0.44(+1.36%) |
Apr 13, 2017 | 32.43 | 32.65 | 31.73 | 32.15 | 143,490 | -0.35(-1.08%) |
Apr 12, 2017 | 33.37 | 33.37 | 32.47 | 32.50 | 130,295 | -0.85(-2.54%) |
Apr 11, 2017 | 32.87 | 33.49 | 32.87 | 33.35 | 178,779 | +0.49(+1.48%) |
Apr 10, 2017 | 32.79 | 33.23 | 32.50 | 32.87 | 125,039 | +0.13(+0.39%) |
Apr 07, 2017 | 32.57 | 32.86 | 31.99 | 32.74 | 198,752 | +0.13(+0.39%) |
Apr 06, 2017 | 32.37 | 32.66 | 32.11 | 32.61 | 213,040 | -0.02(-0.06%) |
Apr 05, 2017 | 33.50 | 33.84 | 32.60 | 32.63 | 113,847 | -0.69(-2.08%) |
Apr 04, 2017 | 33.22 | 33.74 | 33.22 | 33.32 | 146,102 | +0.01(+0.03%) |
Apr 03, 2017 | 32.79 | 33.63 | 32.14 | 33.31 | 262,958 | +0.56(+1.69%) |
Mar 31, 2017 | 32.97 | 33.16 | 32.71 | 32.76 | 280,265 | -0.15(-0.44%) |
Mar 30, 2017 | 32.95 | 33.04 | 32.59 | 32.90 | 125,518 | -0.13(-0.38%) |
Mar 29, 2017 | 33.41 | 33.66 | 32.89 | 33.03 | 195,708 | -0.47(-1.40%) |
Mar 28, 2017 | 32.45 | 33.55 | 32.23 | 33.50 | 188,408 | +0.94(+2.87%) |
Mar 27, 2017 | 32.72 | 32.93 | 31.75 | 32.56 | 239,464 | -0.57(-1.73%) |
Mar 24, 2017 | 33.28 | 33.70 | 33.04 | 33.14 | 269,683 | -0.13(-0.38%) |
Mar 23, 2017 | 33.39 | 33.50 | 32.82 | 33.26 | 233,776 | -0.14(-0.41%) |
Mar 22, 2017 | 32.33 | 33.51 | 31.18 | 33.40 | 285,540 | +1.51(+4.73%) |
Mar 21, 2017 | 33.24 | 33.47 | 31.14 | 31.89 | 124,588 | -1.33(-4.02%) |
Mar 20, 2017 | 33.26 | 33.53 | 33.14 | 33.23 | 118,117 | -0.11(-0.32%) |
Mar 17, 2017 | 32.90 | 33.45 | 32.83 | 33.33 | 426,585 | +0.38(+1.15%) |
Mar 16, 2017 | 33.12 | 33.25 | 32.80 | 32.95 | 105,655 | -0.05(-0.15%) |
Mar 15, 2017 | 32.49 | 33.10 | 32.47 | 33.00 | 116,414 | +0.57(+1.77%) |
Mar 14, 2017 | 32.45 | 32.59 | 31.98 | 32.43 | 87,870 | -0.30(-0.92%) |
Mar 13, 2017 | 32.76 | 32.05 | 32.73 | 101,255 | +0.66(+2.07%) | |
Mar 10, 2017 | 32.71 | 32.73 | 31.88 | 32.07 | 151,130 | -0.44(-1.35%) |
Mar 09, 2017 | 32.52 | 32.88 | 32.06 | 32.50 | 92,044 | -0.06(-0.18%) |
Mar 08, 2017 | 33.24 | 33.28 | 32.53 | 32.56 | 77,214 | -0.54(-1.62%) |
Mar 07, 2017 | 32.96 | 33.22 | 32.65 | 33.10 | 92,641 | +0.01(+0.03%) |
Mar 06, 2017 | 32.93 | 33.26 | 32.81 | 33.09 | 78,820 | -0.13(-0.38%) |
Mar 03, 2017 | 33.45 | 33.48 | 33.06 | 33.22 | 113,015 | -0.16(-0.47%) |
Mar 02, 2017 | 34.09 | 34.14 | 33.26 | 33.37 | 139,969 | -0.67(-1.97%) |
Mar 01, 2017 | 34.19 | 34.54 | 33.89 | 34.04 | 175,485 | +0.52(+1.54%) |
Feb 28, 2017 | 33.48 | 33.79 | 33.20 | 33.53 | 179,311 | +0.01(+0.03%) |
Feb 27, 2017 | 32.94 | 33.85 | 32.79 | 33.52 | 169,291 | +0.71(+2.17%) |
Feb 24, 2017 | 32.11 | 32.92 | 31.82 | 32.81 | 128,871 | +0.25(+0.78%) |
Feb 23, 2017 | 33.14 | 33.14 | 32.39 | 32.55 | 90,461 | -0.56(-1.68%) |
Feb 22, 2017 | 33.07 | 33.35 | 32.68 | 33.11 | 115,431 | +0.01(+0.03%) |
Feb 21, 2017 | 33.18 | 33.38 | 32.93 | 33.10 | 93,972 | +0.00(+0.00%) |
Feb 17, 2017 | 33.10 | 33.10 | 33.10 | 0 | +0.03(+0.09%) | |
Feb 16, 2017 | 33.41 | 33.41 | 32.72 | 33.07 | 160,490 | -0.34(-1.02%) |
Feb 15, 2017 | 32.92 | 33.44 | 32.70 | 33.41 | 110,619 | +0.39(+1.18%) |
Feb 14, 2017 | 32.74 | 33.06 | 32.43 | 33.02 | 153,014 | +0.12(+0.36%) |
Feb 13, 2017 | 33.00 | 33.26 | 32.78 | 32.90 | 112,560 | +0.13(+0.39%) |
Feb 10, 2017 | 32.38 | 32.81 | 32.13 | 32.78 | 96,028 | +0.60(+1.88%) |
Feb 09, 2017 | 31.59 | 32.42 | 31.55 | 32.17 | 104,103 | +0.63(+2.01%) |
Feb 08, 2017 | 31.98 | 31.98 | 31.06 | 31.54 | 124,730 | -0.64(-2.00%) |
Feb 07, 2017 | 32.30 | 32.49 | 32.16 | 32.18 | 123,001 | -0.02(-0.06%) |
Feb 06, 2017 | 32.26 | 32.69 | 32.08 | 32.20 | 145,316 | +0.08(+0.24%) |
Feb 03, 2017 | 31.66 | 32.19 | 31.37 | 32.12 | 104,156 | +0.83(+2.65%) |
Feb 02, 2017 | 31.07 | 31.43 | 30.91 | 31.30 | 112,125 | +0.08(+0.25%) |
Feb 01, 2017 | 31.49 | 31.91 | 31.03 | 31.22 | 103,706 | +0.06(+0.19%) |
Jan 31, 2017 | 30.72 | 31.25 | 30.44 | 31.16 | 146,304 | +0.24(+0.79%) |
Jan 30, 2017 | 31.25 | 31.37 | 30.42 | 30.92 | 139,119 | -0.69(-2.19%) |
Jan 27, 2017 | 31.73 | 31.84 | 31.39 | 31.61 | 89,199 | -0.11(-0.34%) |
Jan 26, 2017 | 31.86 | 32.25 | 31.69 | 31.72 | 131,736 | -0.08(-0.25%) |
Jan 25, 2017 | 31.66 | 32.04 | 31.30 | 31.79 | 130,243 | +0.27(+0.87%) |
Jan 24, 2017 | 31.04 | 31.60 | 30.90 | 31.52 | 130,483 | +0.56(+1.79%) |
Jan 23, 2017 | 31.19 | 31.39 | 30.62 | 30.97 | 168,628 | -0.23(-0.75%) |
Jan 20, 2017 | 31.37 | 31.51 | 30.92 | 31.20 | 153,440 | -0.11(-0.34%) |
Jan 19, 2017 | 31.58 | 32.11 | 30.89 | 31.31 | 250,315 | +0.28(+0.89%) |
Jan 18, 2017 | 30.67 | 31.03 | 30.47 | 31.03 | 183,154 | +0.43(+1.40%) |
Jan 17, 2017 | 31.09 | 31.15 | 30.38 | 30.60 | 357,059 | -0.77(-2.45%) |
Jan 13, 2017 | 31.37 | 31.37 | 31.37 | 0 | +0.34(+1.10%) | |
Jan 12, 2017 | 31.37 | 31.37 | 30.32 | 31.03 | 190,499 | -0.37(-1.18%) |
Jan 11, 2017 | 31.46 | 31.58 | 31.02 | 31.40 | 167,157 | +0.06(+0.19%) |
Jan 10, 2017 | 30.94 | 31.50 | 30.94 | 31.34 | 133,611 | +0.26(+0.84%) |
Jan 09, 2017 | 31.15 | 31.33 | 30.83 | 31.08 | 158,992 | -0.32(-1.02%) |
Jan 06, 2017 | 31.54 | 31.64 | 31.22 | 31.40 | 153,932 | +0.04(+0.12%) |
Jan 05, 2017 | 32.43 | 32.53 | 31.25 | 31.36 | 285,405 | -1.14(-3.50%) |
Jan 04, 2017 | 32.54 | 32.61 | 32.23 | 32.50 | 246,758 | +0.18(+0.57%) |
Jan 03, 2017 | 32.32 | 32.71 | 32.16 | 32.31 | 210,846 | +0.19(+0.61%) |
Dec 30, 2016 | 32.12 | 32.12 | 32.12 | 0 | -0.46(-1.40%) | |
Dec 29, 2016 | 32.78 | 32.94 | 32.37 | 32.57 | 202,249 | -0.16(-0.47%) |
Dec 28, 2016 | 33.14 | 33.15 | 32.71 | 32.73 | 291,507 | -0.40(-1.20%) |
Dec 27, 2016 | 33.34 | 33.63 | 33.03 | 33.13 | 210,590 | -0.07(-0.20%) |
Dec 23, 2016 | 33.20 | 33.20 | 33.20 | 0 | -0.03(-0.09%) | |
Dec 22, 2016 | 35.23 | 35.53 | 32.81 | 33.23 | 748,632 | -3.27(-8.97%) |
Dec 21, 2016 | 36.37 | 36.71 | 36.18 | 36.50 | 190,483 | -0.02(-0.05%) |
Dec 20, 2016 | 36.73 | 37.01 | 36.17 | 36.52 | 248,243 | +0.09(+0.24%) |
Dec 19, 2016 | 36.12 | 36.59 | 35.99 | 36.43 | 159,653 | +0.46(+1.27%) |
Dec 16, 2016 | 36.17 | 36.78 | 35.90 | 35.98 | 821,984 | -0.13(-0.35%) |
Dec 15, 2016 | 35.21 | 36.49 | 34.95 | 36.10 | 240,627 | +0.91(+2.60%) |
Dec 14, 2016 | 35.75 | 35.83 | 35.01 | 35.19 | 238,347 | -0.75(-2.08%) |
Dec 13, 2016 | 36.69 | 36.95 | 35.81 | 35.94 | 125,147 | -0.52(-1.44%) |
Dec 12, 2016 | 37.19 | 37.61 | 35.84 | 36.46 | 233,681 | -0.77(-2.06%) |
Dec 09, 2016 | 37.13 | 37.44 | 36.83 | 37.23 | 208,537 | +0.31(+0.84%) |
Dec 08, 2016 | 37.00 | 37.17 | 36.59 | 36.92 | 236,340 | -0.05(-0.13%) |
Dec 07, 2016 | 36.68 | 37.09 | 36.49 | 36.97 | 310,404 | +0.10(+0.26%) |
Dec 06, 2016 | 36.39 | 36.96 | 36.15 | 36.87 | 349,927 | +0.78(+2.15%) |
Dec 05, 2016 | 36.22 | 36.36 | 35.83 | 36.09 | 277,631 | +0.26(+0.73%) |
Dec 02, 2016 | 35.97 | 36.02 | 35.62 | 35.83 | 197,015 | -0.11(-0.30%) |
Dec 01, 2016 | 35.81 | 36.28 | 35.54 | 35.94 | 228,615 | +0.09(+0.24%) |
Nov 30, 2016 | 36.79 | 36.79 | 35.82 | 35.85 | 215,196 | -0.74(-2.02%) |
Nov 29, 2016 | 36.82 | 36.89 | 36.54 | 36.59 | 206,902 | -0.13(-0.34%) |
Nov 28, 2016 | 36.62 | 36.91 | 36.43 | 36.71 | 199,870 | -0.17(-0.47%) |
Nov 25, 2016 | 37.03 | 37.03 | 36.55 | 36.89 | 107,955 | +0.00(+0.00%) |
Nov 23, 2016 | 36.89 | 36.89 | 36.89 | 0 | -0.69(-1.84%) | |
Nov 22, 2016 | 37.08 | 37.66 | 36.97 | 37.58 | 349,215 | +0.60(+1.63%) |
Nov 21, 2016 | 36.78 | 37.06 | 36.33 | 36.98 | 206,776 | +0.36(+0.98%) |
Nov 18, 2016 | 36.21 | 36.83 | 35.96 | 36.62 | 273,654 | +0.47(+1.29%) |
Nov 17, 2016 | 35.60 | 36.18 | 35.63 | 36.15 | 213,350 | +0.55(+1.56%) |
Nov 16, 2016 | 35.00 | 35.60 | 34.95 | 35.60 | 201,344 | +0.58(+1.67%) |
Nov 15, 2016 | 34.95 | 35.12 | 34.48 | 35.01 | 235,549 | +0.02(+0.06%) |
Nov 14, 2016 | 34.59 | 35.64 | 34.59 | 34.99 | 338,133 | +0.90(+2.65%) |
Nov 11, 2016 | 33.38 | 34.12 | 33.38 | 34.09 | 383,577 | +0.60(+1.80%) |
Nov 10, 2016 | 33.36 | 33.78 | 33.07 | 33.49 | 315,849 | +0.56(+1.71%) |
Nov 09, 2016 | 31.34 | 33.23 | 31.34 | 32.92 | 349,277 | +1.41(+4.47%) |
Nov 08, 2016 | 31.48 | 31.78 | 31.33 | 31.51 | 142,811 | -0.11(-0.34%) |
Nov 07, 2016 | 31.62 | 31.68 | 31.31 | 31.62 | 184,688 | +0.63(+2.04%) |
Nov 04, 2016 | 30.66 | 31.23 | 30.58 | 30.99 | 176,660 | +0.33(+1.08%) |
Nov 03, 2016 | 30.42 | 30.68 | 30.19 | 30.66 | 156,820 | +0.25(+0.83%) |
Nov 02, 2016 | 30.94 | 31.25 | 30.38 | 30.41 | 199,013 | -0.69(-2.22%) |
Nov 01, 2016 | 31.49 | 31.49 | 30.83 | 31.10 | 230,197 | -0.17(-0.53%) |
Oct 31, 2016 | 31.03 | 31.26 | 30.82 | 31.26 | 182,339 | +0.33(+1.07%) |
Oct 28, 2016 | 31.05 | 31.15 | 30.82 | 30.93 | 221,954 | -0.16(-0.50%) |
Oct 27, 2016 | 31.10 | 31.21 | 30.82 | 31.09 | 327,606 | +0.04(+0.12%) |
Oct 26, 2016 | 30.84 | 31.31 | 30.78 | 31.05 | 159,064 | +0.03(+0.09%) |
Oct 25, 2016 | 31.19 | 31.53 | 30.86 | 31.02 | 229,664 | +0.03(+0.09%) |
Oct 24, 2016 | 30.81 | 31.30 | 30.68 | 30.99 | 215,428 | +0.35(+1.14%) |
Oct 21, 2016 | 30.34 | 30.70 | 30.18 | 30.64 | 308,134 | -0.08(-0.25%) |
Oct 20, 2016 | 30.58 | 30.94 | 30.51 | 30.72 | 212,907 | -0.04(-0.14%) |
Oct 19, 2016 | 30.99 | 31.02 | 30.58 | 30.76 | 164,730 | -0.04(-0.13%) |
Oct 18, 2016 | 31.12 | 31.18 | 30.55 | 30.80 | 167,542 | +0.05(+0.16%) |
Oct 17, 2016 | 29.76 | 30.89 | 29.74 | 30.75 | 355,421 | +0.98(+3.29%) |
Oct 14, 2016 | 30.23 | 30.27 | 29.44 | 29.77 | 280,062 | -0.24(-0.81%) |
Oct 13, 2016 | 30.25 | 30.34 | 29.77 | 30.02 | 279,857 | -0.52(-1.71%) |
Oct 12, 2016 | 30.29 | 30.74 | 30.09 | 30.54 | 190,273 | +0.37(+1.22%) |
Oct 11, 2016 | 30.46 | 30.61 | 29.90 | 30.17 | 246,594 | -0.26(-0.86%) |
Oct 10, 2016 | 30.78 | 30.90 | 30.30 | 30.43 | 247,763 | -0.04(-0.13%) |
Oct 07, 2016 | 31.07 | 31.07 | 30.16 | 30.47 | 310,439 | -0.54(-1.75%) |
Oct 06, 2016 | 30.74 | 31.17 | 30.49 | 31.01 | 370,587 | +0.29(+0.95%) |
Oct 05, 2016 | 30.52 | 30.80 | 30.33 | 30.72 | 345,156 | +0.37(+1.21%) |
Oct 04, 2016 | 30.05 | 30.52 | 29.82 | 30.35 | 305,914 | +0.35(+1.16%) |
Oct 03, 2016 | 30.23 | 30.34 | 29.61 | 30.01 | 319,669 | -0.36(-1.18%) |
Sep 30, 2016 | 29.18 | 30.70 | 29.18 | 30.36 | 645,653 | +1.28(+4.40%) |
Sep 29, 2016 | 29.01 | 29.32 | 28.84 | 29.08 | 207,472 | +0.20(+0.70%) |
Sep 28, 2016 | 28.55 | 29.00 | 28.37 | 28.88 | 249,314 | +0.44(+1.53%) |
Sep 27, 2016 | 28.31 | 28.62 | 28.22 | 28.44 | 305,648 | +0.30(+1.07%) |
Sep 26, 2016 | 28.64 | 28.75 | 28.08 | 28.14 | 413,613 | -0.61(-2.12%) |
Sep 23, 2016 | 29.08 | 30.28 | 28.35 | 28.75 | 686,389 | +0.63(+2.24%) |
Sep 22, 2016 | 27.44 | 28.32 | 27.39 | 28.12 | 316,927 | +0.95(+3.50%) |
Sep 21, 2016 | 26.89 | 27.20 | 26.75 | 27.17 | 138,139 | +0.47(+1.78%) |
Sep 20, 2016 | 26.99 | 27.03 | 26.58 | 26.70 | 102,130 | -0.18(-0.69%) |
Sep 19, 2016 | 26.77 | 27.25 | 26.76 | 26.88 | 146,249 | +0.22(+0.84%) |
Sep 16, 2016 | 27.22 | 27.29 | 26.52 | 26.66 | 419,731 | -0.54(-2.00%) |
Sep 15, 2016 | 26.63 | 27.20 | 26.57 | 27.20 | 151,927 | +0.51(+1.93%) |
Sep 14, 2016 | 26.67 | 26.87 | 26.23 | 26.69 | 144,565 | +0.07(+0.26%) |
Sep 13, 2016 | 26.99 | 27.19 | 26.51 | 26.62 | 173,966 | -0.59(-2.17%) |
Sep 12, 2016 | 26.67 | 27.24 | 26.59 | 27.21 | 206,511 | +0.33(+1.23%) |
Sep 09, 2016 | 27.45 | 27.49 | 26.87 | 26.88 | 170,285 | -0.84(-3.04%) |
Sep 08, 2016 | 27.72 | 27.80 | 27.43 | 27.73 | 134,537 | +0.01(+0.03%) |
Sep 07, 2016 | 27.66 | 27.75 | 27.27 | 27.72 | 190,719 | +0.03(+0.11%) |
Sep 06, 2016 | 28.12 | 28.12 | 27.21 | 27.69 | 331,537 | -0.46(-1.62%) |
Sep 02, 2016 | 25.76 | 28.14 | 28.14 | 28.14 | 1,069,852 | +2.73(+10.76%) |