Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.04 | 39.17 | 38.99 | 39.11 | 87,920 | +0.11(+0.28%) |
Sep 28, 2017 | 38.99 | 39.03 | 38.95 | 39.00 | 43,541 | -0.08(-0.22%) |
Sep 27, 2017 | 38.99 | 39.16 | 38.90 | 39.09 | 64,258 | +0.24(+0.61%) |
Sep 26, 2017 | 38.99 | 38.99 | 38.84 | 38.85 | 186,335 | -0.03(-0.07%) |
Sep 25, 2017 | 38.85 | 39.00 | 38.77 | 38.88 | 93,321 | -0.09(-0.22%) |
Sep 22, 2017 | 38.82 | 38.98 | 38.82 | 38.96 | 65,279 | +0.08(+0.21%) |
Sep 21, 2017 | 38.97 | 38.97 | 38.84 | 38.88 | 38,760 | -0.08(-0.21%) |
Sep 20, 2017 | 38.86 | 39.02 | 38.78 | 38.96 | 82,750 | +0.09(+0.24%) |
Sep 19, 2017 | 39.00 | 39.00 | 38.77 | 38.87 | 65,494 | -0.07(-0.17%) |
Sep 18, 2017 | 39.13 | 39.20 | 38.90 | 38.94 | 34,945 | -0.15(-0.38%) |
Sep 15, 2017 | 39.01 | 39.11 | 39.01 | 39.09 | 114,590 | -0.06(-0.15%) |
Sep 14, 2017 | 39.30 | 39.30 | 39.12 | 39.14 | 69,759 | -0.24(-0.60%) |
Sep 13, 2017 | 39.20 | 39.40 | 39.20 | 39.38 | 97,427 | +0.27(+0.68%) |
Sep 12, 2017 | 39.01 | 39.12 | 38.96 | 39.11 | 35,306 | +0.20(+0.53%) |
Sep 11, 2017 | 38.86 | 38.93 | 38.85 | 38.91 | 49,874 | +0.20(+0.51%) |
Sep 08, 2017 | 38.80 | 38.80 | 38.61 | 38.71 | 120,257 | -0.17(-0.43%) |
Sep 07, 2017 | 39.19 | 39.19 | 38.81 | 38.88 | 33,607 | -0.20(-0.52%) |
Sep 06, 2017 | 38.89 | 39.13 | 38.88 | 39.08 | 104,877 | +0.23(+0.60%) |
Sep 05, 2017 | 38.90 | 39.05 | 38.67 | 38.85 | 47,035 | -0.14(-0.35%) |
Sep 01, 2017 | 38.96 | 39.03 | 38.95 | 38.99 | 47,720 | +0.13(+0.34%) |
Aug 31, 2017 | 38.76 | 38.88 | 38.76 | 38.85 | 45,205 | +0.19(+0.49%) |
Aug 30, 2017 | 38.40 | 38.71 | 38.40 | 38.66 | 60,934 | +0.27(+0.69%) |
Aug 29, 2017 | 38.16 | 38.44 | 38.16 | 38.40 | 50,913 | +0.00(+0.01%) |
Aug 28, 2017 | 38.48 | 38.48 | 38.36 | 38.39 | 70,058 | +0.00(+0.01%) |
Aug 25, 2017 | 38.37 | 38.51 | 38.33 | 38.39 | 73,743 | +0.17(+0.44%) |
Aug 24, 2017 | 38.60 | 38.69 | 38.22 | 38.22 | 82,539 | -0.27(-0.70%) |
Aug 23, 2017 | 38.58 | 38.58 | 38.44 | 38.49 | 44,548 | -0.31(-0.81%) |
Aug 22, 2017 | 38.51 | 38.84 | 38.51 | 38.80 | 143,032 | +0.39(+1.01%) |
Aug 21, 2017 | 38.30 | 38.46 | 38.27 | 38.41 | 45,079 | +0.10(+0.25%) |
Aug 18, 2017 | 38.40 | 38.53 | 38.32 | 38.32 | 58,973 | -0.13(-0.35%) |
Aug 17, 2017 | 38.71 | 38.99 | 38.45 | 38.45 | 75,657 | -0.62(-1.58%) |
Aug 16, 2017 | 39.02 | 39.16 | 39.00 | 39.07 | 43,215 | +0.17(+0.43%) |
Aug 15, 2017 | 39.26 | 39.26 | 38.90 | 38.90 | 206,330 | -0.29(-0.75%) |
Aug 14, 2017 | 39.21 | 39.32 | 39.15 | 39.19 | 74,971 | +0.22(+0.55%) |
Aug 11, 2017 | 38.77 | 39.05 | 38.77 | 38.98 | 80,995 | +0.21(+0.53%) |
Aug 10, 2017 | 39.17 | 39.24 | 38.77 | 38.77 | 64,349 | -0.56(-1.43%) |
Aug 09, 2017 | 39.13 | 39.35 | 39.06 | 39.33 | 103,787 | -0.16(-0.40%) |
Aug 08, 2017 | 39.60 | 39.73 | 39.45 | 39.49 | 40,990 | -0.09(-0.22%) |
Aug 07, 2017 | 39.55 | 39.62 | 39.51 | 39.58 | 41,633 | +0.11(+0.27%) |
Aug 04, 2017 | 39.56 | 39.56 | 39.36 | 39.47 | 48,440 | -0.02(-0.05%) |
Aug 03, 2017 | 39.64 | 39.68 | 39.46 | 39.49 | 360,144 | -0.17(-0.43%) |
Aug 02, 2017 | 39.78 | 39.78 | 39.45 | 39.66 | 102,281 | -0.17(-0.43%) |
Aug 01, 2017 | 39.86 | 39.86 | 39.75 | 39.83 | 97,444 | +0.14(+0.35%) |
Jul 31, 2017 | 39.83 | 39.85 | 39.57 | 39.69 | 91,819 | +0.02(+0.05%) |
Jul 28, 2017 | 39.55 | 39.70 | 39.52 | 39.67 | 68,952 | -0.19(-0.48%) |
Jul 27, 2017 | 39.81 | 40.06 | 39.56 | 39.86 | 641,993 | +0.22(+0.55%) |
Jul 26, 2017 | 39.67 | 39.67 | 39.61 | 39.64 | 65,212 | +0.00(+0.01%) |
Jul 25, 2017 | 39.47 | 39.70 | 39.46 | 39.64 | 437,833 | +0.30(+0.77%) |
Jul 24, 2017 | 39.37 | 39.40 | 39.32 | 39.34 | 153,502 | -0.04(-0.11%) |
Jul 21, 2017 | 39.29 | 39.38 | 39.28 | 39.38 | 54,968 | +0.00(+0.01%) |
Jul 20, 2017 | 39.52 | 39.52 | 39.31 | 39.38 | 3,670,356 | -0.10(-0.26%) |
Jul 19, 2017 | 39.34 | 39.51 | 39.34 | 39.48 | 68,152 | +0.18(+0.45%) |
Jul 18, 2017 | 39.23 | 39.37 | 39.19 | 39.31 | 333,145 | +0.06(+0.16%) |
Jul 17, 2017 | 39.15 | 39.30 | 39.15 | 39.24 | 1,627,909 | +0.11(+0.28%) |
Jul 14, 2017 | 39.09 | 39.16 | 38.99 | 39.13 | 43,383 | +0.12(+0.30%) |
Jul 13, 2017 | 39.01 | 39.07 | 38.99 | 39.01 | 40,081 | +0.06(+0.15%) |
Jul 12, 2017 | 38.85 | 38.98 | 38.85 | 38.95 | 46,488 | +0.34(+0.87%) |
Jul 11, 2017 | 38.66 | 38.70 | 38.56 | 38.62 | 78,202 | -0.09(-0.22%) |
Jul 10, 2017 | 38.76 | 38.77 | 38.65 | 38.70 | 100,826 | -0.07(-0.19%) |
Jul 07, 2017 | 38.58 | 38.80 | 38.44 | 38.78 | 102,744 | +0.27(+0.71%) |
Jul 06, 2017 | 38.74 | 38.74 | 38.49 | 38.50 | 372,427 | -0.35(-0.90%) |
Jul 05, 2017 | 38.82 | 38.91 | 38.72 | 38.85 | 918,554 | -0.05(-0.13%) |
Jul 03, 2017 | 39.05 | 39.23 | 38.89 | 38.90 | 1,883,420 | -0.11(-0.28%) |
Jun 30, 2017 | 39.12 | 39.12 | 38.94 | 39.01 | 49,386 | +0.09(+0.24%) |
Jun 29, 2017 | 39.24 | 39.24 | 38.64 | 38.92 | 88,336 | -0.38(-0.96%) |
Jun 28, 2017 | 39.04 | 39.34 | 39.04 | 39.30 | 49,592 | +0.35(+0.90%) |
Jun 27, 2017 | 39.18 | 39.31 | 38.95 | 38.95 | 95,774 | -0.22(-0.56%) |
Jun 26, 2017 | 39.13 | 39.23 | 39.06 | 39.16 | 167,077 | +0.18(+0.46%) |
Jun 23, 2017 | 39.01 | 39.02 | 38.87 | 38.99 | 138,791 | -0.07(-0.18%) |
Jun 22, 2017 | 39.21 | 39.21 | 39.05 | 39.06 | 235,536 | -0.09(-0.23%) |
Jun 21, 2017 | 39.16 | 39.21 | 39.06 | 39.15 | 60,178 | +0.06(+0.15%) |
Jun 20, 2017 | 39.53 | 39.64 | 39.09 | 39.09 | 86,054 | -0.47(-1.20%) |
Jun 19, 2017 | 39.46 | 39.60 | 39.33 | 39.56 | 116,036 | +0.33(+0.83%) |
Jun 16, 2017 | 39.35 | 39.35 | 39.05 | 39.24 | 143,178 | -0.19(-0.49%) |
Jun 15, 2017 | 39.36 | 39.50 | 39.15 | 39.43 | 4,011,683 | -0.26(-0.64%) |
Jun 14, 2017 | 39.65 | 39.75 | 39.51 | 39.68 | 77,098 | +0.02(+0.04%) |
Jun 13, 2017 | 39.55 | 39.70 | 39.53 | 39.67 | 64,860 | +0.23(+0.59%) |
Jun 12, 2017 | 39.41 | 39.53 | 39.34 | 39.44 | 61,494 | -0.10(-0.25%) |
Jun 09, 2017 | 39.78 | 39.79 | 39.30 | 39.53 | 63,738 | -0.19(-0.49%) |
Jun 08, 2017 | 39.94 | 39.94 | 39.67 | 39.73 | 96,373 | -0.19(-0.47%) |
Jun 07, 2017 | 39.88 | 39.93 | 39.79 | 39.91 | 123,267 | +0.10(+0.26%) |
Jun 06, 2017 | 40.19 | 40.19 | 39.81 | 39.81 | 80,056 | -0.38(-0.94%) |
Jun 05, 2017 | 40.33 | 40.33 | 40.15 | 40.19 | 73,226 | -0.12(-0.31%) |
Jun 02, 2017 | 40.23 | 40.34 | 40.16 | 40.31 | 172,713 | +0.18(+0.45%) |
Jun 01, 2017 | 39.82 | 40.13 | 39.75 | 40.13 | 82,464 | +0.42(+1.06%) |
May 31, 2017 | 39.65 | 39.71 | 39.41 | 39.71 | 94,437 | +0.13(+0.32%) |
May 30, 2017 | 39.63 | 39.67 | 39.58 | 39.59 | 54,858 | -0.03(-0.07%) |
May 26, 2017 | 39.54 | 39.62 | 39.54 | 39.62 | 49,116 | +0.11(+0.27%) |
May 25, 2017 | 39.26 | 39.59 | 39.26 | 39.51 | 76,744 | +0.40(+1.01%) |
May 24, 2017 | 39.01 | 39.13 | 38.95 | 39.11 | 79,300 | +0.11(+0.29%) |
May 23, 2017 | 39.16 | 39.16 | 38.99 | 39.00 | 39,177 | -0.13(-0.34%) |
May 22, 2017 | 38.92 | 39.16 | 38.92 | 39.13 | 52,879 | +0.21(+0.55%) |
May 19, 2017 | 38.80 | 39.05 | 38.77 | 38.92 | 32,327 | +0.26(+0.67%) |
May 18, 2017 | 38.45 | 38.77 | 38.45 | 38.66 | 63,637 | +0.25(+0.65%) |
May 17, 2017 | 38.75 | 38.82 | 38.41 | 38.41 | 85,498 | -0.63(-1.62%) |
May 16, 2017 | 39.20 | 39.20 | 39.02 | 39.04 | 273,899 | -0.13(-0.34%) |
May 15, 2017 | 39.13 | 39.33 | 39.13 | 39.17 | 86,164 | +0.05(+0.13%) |
May 12, 2017 | 39.26 | 39.26 | 39.11 | 39.12 | 36,094 | -0.13(-0.34%) |
May 11, 2017 | 39.33 | 39.33 | 39.06 | 39.26 | 54,609 | -0.20(-0.50%) |
May 10, 2017 | 39.39 | 39.45 | 39.34 | 39.45 | 65,932 | -0.05(-0.14%) |
May 09, 2017 | 39.41 | 39.56 | 39.39 | 39.51 | 62,460 | +0.18(+0.47%) |
May 08, 2017 | 39.48 | 39.48 | 39.24 | 39.32 | 75,145 | -0.05(-0.13%) |
May 05, 2017 | 39.31 | 39.38 | 39.17 | 39.38 | 56,128 | +0.18(+0.47%) |
May 04, 2017 | 39.25 | 39.25 | 39.07 | 39.19 | 305,505 | +0.03(+0.07%) |
May 03, 2017 | 39.38 | 39.45 | 39.08 | 39.17 | 261,514 | -0.19(-0.48%) |
May 02, 2017 | 39.29 | 39.36 | 39.16 | 39.36 | 242,716 | +0.10(+0.25%) |
May 01, 2017 | 39.33 | 39.39 | 39.22 | 39.26 | 2,823,270 | +0.09(+0.24%) |
Apr 28, 2017 | 39.51 | 39.51 | 39.14 | 39.17 | 76,039 | -0.18(-0.47%) |
Apr 27, 2017 | 39.29 | 39.37 | 39.23 | 39.35 | 66,864 | +0.16(+0.40%) |
Apr 26, 2017 | 39.08 | 39.35 | 39.08 | 39.20 | 115,652 | +0.18(+0.47%) |
Apr 25, 2017 | 38.85 | 39.07 | 38.85 | 39.01 | 140,162 | +0.31(+0.79%) |
Apr 24, 2017 | 38.80 | 38.88 | 38.68 | 38.71 | 79,423 | +0.25(+0.64%) |
Apr 21, 2017 | 38.47 | 38.48 | 38.38 | 38.46 | 44,839 | -0.02(-0.06%) |
Apr 20, 2017 | 38.21 | 38.55 | 38.21 | 38.48 | 104,983 | +0.38(+1.00%) |
Apr 19, 2017 | 38.14 | 38.28 | 38.06 | 38.10 | 308,445 | +0.06(+0.15%) |
Apr 18, 2017 | 37.94 | 38.07 | 37.86 | 38.04 | 58,646 | -0.01(-0.04%) |
Apr 17, 2017 | 37.84 | 38.06 | 37.84 | 38.06 | 35,710 | +0.32(+0.84%) |
Apr 13, 2017 | 37.94 | 37.99 | 37.74 | 37.74 | 41,101 | -0.24(-0.64%) |
Apr 12, 2017 | 38.14 | 38.14 | 37.98 | 37.98 | 56,022 | -0.15(-0.40%) |
Apr 11, 2017 | 38.13 | 38.14 | 37.89 | 38.14 | 126,700 | +0.00(+0.01%) |
Apr 10, 2017 | 37.98 | 38.24 | 37.98 | 38.13 | 340,663 | +0.14(+0.36%) |
Apr 07, 2017 | 38.04 | 38.10 | 37.94 | 38.00 | 79,866 | -0.06(-0.16%) |
Apr 06, 2017 | 37.86 | 38.15 | 37.86 | 38.06 | 90,771 | +0.15(+0.40%) |
Apr 05, 2017 | 38.10 | 38.31 | 37.88 | 37.91 | 143,098 | -0.08(-0.21%) |
Apr 04, 2017 | 37.96 | 38.02 | 37.93 | 37.99 | 87,809 | -0.03(-0.07%) |
Apr 03, 2017 | 38.13 | 38.17 | 37.86 | 38.01 | 4,301,538 | -0.14(-0.35%) |
Mar 31, 2017 | 38.04 | 38.21 | 38.04 | 38.15 | 371,429 | +0.02(+0.06%) |
Mar 30, 2017 | 37.97 | 38.14 | 37.97 | 38.13 | 123,549 | +0.16(+0.43%) |
Mar 29, 2017 | 37.74 | 37.99 | 37.74 | 37.96 | 65,847 | +0.17(+0.46%) |
Mar 28, 2017 | 37.49 | 37.84 | 37.49 | 37.79 | 87,033 | +0.27(+0.72%) |
Mar 27, 2017 | 37.13 | 37.56 | 37.11 | 37.52 | 111,336 | +0.04(+0.11%) |
Mar 24, 2017 | 37.51 | 37.60 | 37.40 | 37.48 | 57,533 | +0.04(+0.10%) |
Mar 23, 2017 | 37.39 | 37.64 | 37.39 | 37.44 | 198,951 | +0.03(+0.08%) |
Mar 22, 2017 | 37.26 | 37.44 | 37.18 | 37.41 | 130,636 | +0.14(+0.39%) |
Mar 21, 2017 | 37.81 | 37.81 | 37.25 | 37.27 | 183,903 | -0.44(-1.18%) |
Mar 20, 2017 | 37.86 | 37.86 | 37.67 | 37.71 | 70,040 | -0.13(-0.35%) |
Mar 17, 2017 | 37.90 | 37.90 | 37.78 | 37.85 | 41,772 | +0.04(+0.11%) |
Mar 16, 2017 | 37.82 | 37.87 | 37.75 | 37.81 | 224,957 | +0.01(+0.03%) |
Mar 15, 2017 | 37.57 | 37.84 | 37.56 | 37.79 | 98,421 | +0.23(+0.61%) |
Mar 14, 2017 | 37.56 | 37.58 | 37.46 | 37.56 | 57,891 | -0.06(-0.15%) |
Mar 13, 2017 | 37.60 | 37.65 | 37.58 | 37.62 | 185,720 | +0.01(+0.04%) |
Mar 10, 2017 | 37.69 | 37.69 | 37.52 | 37.60 | 76,478 | +0.05(+0.14%) |
Mar 09, 2017 | 37.58 | 37.65 | 37.45 | 37.55 | 69,097 | -0.03(-0.08%) |
Mar 08, 2017 | 37.49 | 37.66 | 37.49 | 37.58 | 95,737 | +0.10(+0.27%) |
Mar 07, 2017 | 37.57 | 37.64 | 37.46 | 37.48 | 126,971 | -0.16(-0.42%) |
Mar 06, 2017 | 37.75 | 37.75 | 37.52 | 37.64 | 461,061 | -0.13(-0.34%) |
Mar 03, 2017 | 37.81 | 37.85 | 37.66 | 37.77 | 274,626 | -0.09(-0.25%) |
Mar 02, 2017 | 37.93 | 37.97 | 37.85 | 37.86 | 135,265 | -0.12(-0.31%) |
Mar 01, 2017 | 37.99 | 38.09 | 37.94 | 37.98 | 321,189 | +0.31(+0.84%) |
Feb 28, 2017 | 37.84 | 37.84 | 37.63 | 37.66 | 66,421 | -0.29(-0.77%) |
Feb 27, 2017 | 37.91 | 37.97 | 37.83 | 37.96 | 187,124 | +0.03(+0.08%) |
Feb 24, 2017 | 37.63 | 37.94 | 37.62 | 37.93 | 105,780 | +0.20(+0.53%) |
Feb 23, 2017 | 38.03 | 38.03 | 37.71 | 37.73 | 476,926 | -0.24(-0.63%) |
Feb 22, 2017 | 38.03 | 38.03 | 37.90 | 37.97 | 58,816 | -0.05(-0.14%) |
Feb 21, 2017 | 37.97 | 38.06 | 37.80 | 38.02 | 170,490 | +0.24(+0.64%) |
Feb 17, 2017 | 37.77 | 37.77 | 37.77 | 0 | +0.11(+0.29%) | |
Feb 16, 2017 | 37.76 | 37.78 | 37.60 | 37.67 | 82,062 | -0.14(-0.36%) |
Feb 15, 2017 | 37.46 | 37.82 | 37.46 | 37.80 | 175,850 | +0.29(+0.78%) |
Feb 14, 2017 | 37.34 | 37.52 | 37.33 | 37.51 | 191,169 | +0.16(+0.42%) |
Feb 13, 2017 | 37.42 | 37.44 | 37.34 | 37.35 | 138,862 | +0.05(+0.13%) |
Feb 10, 2017 | 37.22 | 37.32 | 37.20 | 37.30 | 161,300 | +0.12(+0.32%) |
Feb 09, 2017 | 36.92 | 37.22 | 36.90 | 37.18 | 68,467 | +0.32(+0.87%) |
Feb 08, 2017 | 36.70 | 36.89 | 36.69 | 36.86 | 84,323 | +0.18(+0.50%) |
Feb 07, 2017 | 36.72 | 36.77 | 36.65 | 36.68 | 948,057 | +0.04(+0.10%) |
Feb 06, 2017 | 36.75 | 36.75 | 36.61 | 36.64 | 157,267 | -0.10(-0.28%) |
Feb 03, 2017 | 36.66 | 36.79 | 36.63 | 36.75 | 362,353 | +0.02(+0.06%) |
Feb 02, 2017 | 36.70 | 36.85 | 36.70 | 36.72 | 92,317 | -0.02(-0.05%) |
Feb 01, 2017 | 36.91 | 36.91 | 36.65 | 36.74 | 157,944 | -0.07(-0.18%) |
Jan 31, 2017 | 36.66 | 36.82 | 36.57 | 36.81 | 150,419 | -0.05(-0.13%) |
Jan 30, 2017 | 36.77 | 36.86 | 36.57 | 36.86 | 129,837 | -0.03(-0.09%) |
Jan 27, 2017 | 37.08 | 37.08 | 36.82 | 36.89 | 198,892 | -0.19(-0.51%) |
Jan 26, 2017 | 37.00 | 37.19 | 37.00 | 37.08 | 166,808 | +0.13(+0.37%) |
Jan 25, 2017 | 36.92 | 37.02 | 36.89 | 36.94 | 129,414 | +0.16(+0.42%) |
Jan 24, 2017 | 36.62 | 36.83 | 36.60 | 36.79 | 118,677 | +0.22(+0.61%) |
Jan 23, 2017 | 36.54 | 36.58 | 36.39 | 36.57 | 87,760 | -0.05(-0.14%) |
Jan 20, 2017 | 36.66 | 36.75 | 36.54 | 36.62 | 90,043 | +0.05(+0.14%) |
Jan 19, 2017 | 36.77 | 36.80 | 36.49 | 36.56 | 108,481 | -0.16(-0.43%) |
Jan 18, 2017 | 36.71 | 36.72 | 36.57 | 36.72 | 62,101 | -0.03(-0.07%) |
Jan 17, 2017 | 36.64 | 36.86 | 36.64 | 36.75 | 73,544 | +0.07(+0.19%) |
Jan 13, 2017 | 36.68 | 36.68 | 36.68 | 0 | +0.08(+0.22%) | |
Jan 12, 2017 | 36.55 | 36.61 | 36.31 | 36.60 | 258,056 | -0.02(-0.04%) |
Jan 11, 2017 | 36.53 | 36.61 | 36.40 | 36.61 | 65,546 | +0.10(+0.28%) |
Jan 10, 2017 | 36.36 | 36.64 | 36.35 | 36.51 | 153,078 | +0.14(+0.38%) |
Jan 09, 2017 | 36.37 | 36.43 | 36.31 | 36.37 | 140,747 | +0.03(+0.08%) |
Jan 06, 2017 | 36.19 | 36.46 | 36.18 | 36.34 | 144,070 | +0.12(+0.33%) |
Jan 05, 2017 | 36.05 | 36.24 | 36.02 | 36.22 | 1,197,080 | +0.02(+0.05%) |
Jan 04, 2017 | 35.89 | 36.26 | 35.89 | 36.20 | 1,126,752 | +0.35(+0.99%) |
Jan 03, 2017 | 35.95 | 36.02 | 35.66 | 35.85 | 2,853,248 | +0.12(+0.33%) |
Dec 30, 2016 | 35.73 | 35.73 | 35.73 | 0 | -0.29(-0.79%) | |
Dec 29, 2016 | 36.07 | 36.14 | 35.96 | 36.01 | 100,137 | -0.05(-0.13%) |
Dec 28, 2016 | 36.38 | 36.38 | 36.04 | 36.06 | 64,329 | -0.24(-0.67%) |
Dec 27, 2016 | 36.21 | 36.43 | 36.21 | 36.31 | 80,768 | +0.13(+0.37%) |
Dec 23, 2016 | 36.17 | 36.17 | 36.17 | 0 | -0.05(-0.15%) | |
Dec 22, 2016 | 36.57 | 36.57 | 36.14 | 36.23 | 187,187 | -0.38(-1.03%) |
Dec 21, 2016 | 36.63 | 36.67 | 36.57 | 36.60 | 103,865 | -0.07(-0.19%) |
Dec 20, 2016 | 36.51 | 36.72 | 36.51 | 36.67 | 92,428 | +0.26(+0.73%) |
Dec 19, 2016 | 36.38 | 36.54 | 36.35 | 36.41 | 81,238 | +0.10(+0.29%) |
Dec 16, 2016 | 36.45 | 36.55 | 36.26 | 36.30 | 99,999 | -0.11(-0.29%) |
Dec 15, 2016 | 36.43 | 36.63 | 36.39 | 36.41 | 164,084 | +0.02(+0.05%) |
Dec 14, 2016 | 36.56 | 36.66 | 36.35 | 36.39 | 110,655 | -0.18(-0.50%) |
Dec 13, 2016 | 36.40 | 36.71 | 36.40 | 36.58 | 152,945 | +0.28(+0.77%) |
Dec 12, 2016 | 36.47 | 36.48 | 36.25 | 36.30 | 82,880 | -0.27(-0.75%) |
Dec 09, 2016 | 36.51 | 36.57 | 36.44 | 36.57 | 452,860 | +0.16(+0.43%) |
Dec 08, 2016 | 36.47 | 36.59 | 36.38 | 36.41 | 178,748 | -0.01(-0.03%) |
Dec 07, 2016 | 35.89 | 36.48 | 35.85 | 36.43 | 112,882 | +0.53(+1.47%) |
Dec 06, 2016 | 35.75 | 35.90 | 35.66 | 35.90 | 242,485 | +0.21(+0.59%) |
Dec 05, 2016 | 35.60 | 35.75 | 35.51 | 35.69 | 326,986 | +0.20(+0.57%) |
Dec 02, 2016 | 35.53 | 35.65 | 35.44 | 35.48 | 338,124 | -0.08(-0.23%) |
Dec 01, 2016 | 35.53 | 35.72 | 35.42 | 35.56 | 2,898,234 | -0.08(-0.22%) |
Nov 30, 2016 | 35.89 | 35.89 | 35.63 | 35.64 | 58,676 | -0.23(-0.64%) |
Nov 29, 2016 | 35.82 | 35.93 | 35.81 | 35.87 | 76,458 | +0.08(+0.22%) |
Nov 28, 2016 | 35.92 | 35.92 | 35.70 | 35.79 | 123,011 | -0.21(-0.59%) |
Nov 25, 2016 | 35.99 | 36.02 | 35.97 | 36.00 | 53,484 | +0.10(+0.28%) |
Nov 23, 2016 | 35.90 | 35.90 | 35.90 | 0 | +0.05(+0.15%) | |
Nov 22, 2016 | 35.59 | 35.88 | 35.59 | 35.85 | 103,732 | +0.39(+1.09%) |
Nov 21, 2016 | 35.34 | 35.47 | 35.34 | 35.46 | 115,919 | +0.22(+0.64%) |
Nov 18, 2016 | 35.33 | 35.36 | 35.21 | 35.24 | 94,184 | -0.07(-0.19%) |
Nov 17, 2016 | 34.94 | 35.31 | 34.94 | 35.31 | 100,258 | +0.36(+1.02%) |
Nov 16, 2016 | 34.75 | 34.96 | 34.75 | 34.95 | 111,456 | +0.16(+0.45%) |
Nov 15, 2016 | 34.79 | 34.82 | 34.65 | 34.79 | 102,723 | +0.09(+0.27%) |
Nov 14, 2016 | 34.66 | 34.80 | 34.62 | 34.70 | 99,656 | +0.17(+0.49%) |
Nov 11, 2016 | 34.34 | 34.53 | 34.29 | 34.53 | 65,866 | +0.12(+0.34%) |
Nov 10, 2016 | 34.47 | 34.75 | 34.27 | 34.41 | 173,017 | +0.09(+0.26%) |
Nov 09, 2016 | 33.44 | 34.35 | 33.43 | 34.32 | 230,426 | +0.31(+0.91%) |
Nov 08, 2016 | 33.76 | 34.10 | 33.72 | 34.01 | 95,215 | +0.03(+0.08%) |
Nov 07, 2016 | 33.68 | 33.99 | 33.67 | 33.99 | 221,051 | +0.75(+2.26%) |
Nov 04, 2016 | 33.30 | 33.51 | 33.22 | 33.24 | 82,820 | -0.10(-0.31%) |
Nov 03, 2016 | 33.60 | 33.72 | 33.30 | 33.34 | 72,169 | -0.21(-0.61%) |
Nov 02, 2016 | 33.57 | 33.70 | 33.47 | 33.54 | 121,230 | -0.08(-0.24%) |
Nov 01, 2016 | 33.86 | 34.00 | 33.43 | 33.63 | 333,459 | -0.25(-0.75%) |
Oct 31, 2016 | 33.81 | 33.91 | 33.78 | 33.88 | 128,407 | +0.12(+0.37%) |
Oct 28, 2016 | 33.67 | 33.95 | 33.62 | 33.75 | 314,133 | -0.26(-0.76%) |
Oct 27, 2016 | 34.37 | 34.37 | 33.96 | 34.01 | 141,293 | -0.24(-0.70%) |
Oct 26, 2016 | 34.23 | 34.36 | 34.22 | 34.25 | 45,119 | -0.19(-0.55%) |
Oct 25, 2016 | 34.60 | 34.65 | 34.43 | 34.44 | 245,259 | -0.30(-0.88%) |
Oct 24, 2016 | 34.63 | 34.76 | 34.63 | 34.75 | 43,783 | +0.26(+0.75%) |
Oct 21, 2016 | 34.18 | 34.53 | 34.18 | 34.49 | 97,081 | +0.13(+0.39%) |
Oct 20, 2016 | 34.27 | 34.36 | 34.15 | 34.36 | 58,142 | +0.07(+0.19%) |
Oct 19, 2016 | 34.22 | 34.30 | 34.12 | 34.29 | 45,628 | +0.13(+0.37%) |
Oct 18, 2016 | 34.26 | 34.26 | 34.14 | 34.16 | 47,215 | +0.24(+0.71%) |
Oct 17, 2016 | 34.15 | 34.19 | 33.92 | 33.92 | 90,477 | -0.29(-0.85%) |
Oct 14, 2016 | 34.38 | 34.41 | 34.21 | 34.21 | 52,033 | -0.02(-0.05%) |
Oct 13, 2016 | 34.10 | 34.35 | 33.93 | 34.23 | 79,537 | -0.07(-0.19%) |
Oct 12, 2016 | 34.18 | 34.43 | 34.16 | 34.30 | 304,911 | +0.15(+0.44%) |
Oct 11, 2016 | 34.48 | 34.48 | 34.10 | 34.15 | 92,623 | -0.38(-1.11%) |
Oct 10, 2016 | 34.56 | 34.60 | 34.53 | 34.53 | 232,784 | +0.09(+0.26%) |
Oct 07, 2016 | 34.66 | 34.69 | 34.35 | 34.44 | 67,720 | -0.17(-0.50%) |
Oct 06, 2016 | 34.53 | 34.66 | 34.47 | 34.61 | 57,535 | -0.02(-0.05%) |
Oct 05, 2016 | 34.65 | 34.71 | 34.62 | 34.63 | 124,059 | +0.09(+0.27%) |
Oct 04, 2016 | 34.71 | 34.79 | 34.47 | 34.53 | 70,841 | -0.11(-0.33%) |