Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 36.97 | 37.02 | 36.78 | 36.84 | 64,345 | +0.06(+0.17%) |
Apr 27, 2017 | 37.00 | 37.07 | 36.75 | 36.78 | 66,255 | -0.29(-0.77%) |
Apr 26, 2017 | 37.07 | 37.16 | 37.00 | 37.07 | 180,543 | -0.10(-0.26%) |
Apr 25, 2017 | 36.91 | 37.16 | 36.83 | 37.16 | 50,788 | +0.35(+0.95%) |
Apr 24, 2017 | 36.75 | 36.84 | 36.56 | 36.81 | 57,204 | +0.19(+0.52%) |
Apr 21, 2017 | 36.65 | 36.68 | 36.52 | 36.62 | 88,195 | -0.10(-0.26%) |
Apr 20, 2017 | 36.72 | 36.94 | 36.59 | 36.72 | 522,023 | +0.10(+0.26%) |
Apr 19, 2017 | 36.84 | 36.88 | 36.56 | 36.62 | 184,994 | -0.13(-0.35%) |
Apr 18, 2017 | 36.68 | 36.81 | 36.59 | 36.75 | 73,883 | +0.06(+0.17%) |
Apr 17, 2017 | 36.88 | 36.88 | 36.59 | 36.68 | 251,747 | -0.10(-0.26%) |
Apr 13, 2017 | 37.00 | 37.03 | 36.72 | 36.78 | 88,504 | -0.19(-0.52%) |
Apr 12, 2017 | 37.26 | 37.26 | 36.90 | 36.97 | 58,403 | -0.16(-0.43%) |
Apr 11, 2017 | 37.35 | 37.39 | 37.08 | 37.13 | 55,252 | -0.10(-0.26%) |
Apr 10, 2017 | 37.26 | 37.39 | 37.21 | 37.23 | 131,353 | -0.03(-0.09%) |
Apr 07, 2017 | 37.26 | 37.39 | 37.16 | 37.26 | 39,749 | +0.00(+0.00%) |
Apr 06, 2017 | 37.23 | 37.42 | 37.10 | 37.26 | 75,436 | +0.26(+0.69%) |
Apr 05, 2017 | 37.23 | 37.48 | 37.00 | 37.00 | 50,485 | -0.16(-0.43%) |
Apr 04, 2017 | 37.00 | 37.23 | 36.91 | 37.16 | 178,753 | +0.10(+0.26%) |
Apr 03, 2017 | 37.19 | 37.22 | 36.72 | 37.07 | 50,128 | +0.00(+0.00%) |
Mar 31, 2017 | 36.75 | 37.07 | 36.68 | 37.07 | 56,803 | +0.41(+1.13%) |
Mar 30, 2017 | 36.84 | 36.84 | 36.59 | 36.65 | 50,366 | -0.03(-0.09%) |
Mar 29, 2017 | 36.56 | 36.84 | 36.46 | 36.68 | 189,164 | +0.21(+0.57%) |
Mar 28, 2017 | 36.46 | 36.59 | 36.40 | 36.48 | 147,705 | +0.08(+0.22%) |
Mar 27, 2017 | 36.40 | 36.43 | 36.21 | 36.40 | 47,076 | -0.19(-0.52%) |
Mar 24, 2017 | 36.56 | 36.68 | 36.43 | 36.59 | 89,717 | +0.16(+0.44%) |
Mar 23, 2017 | 36.30 | 36.65 | 36.30 | 36.43 | 39,372 | +0.06(+0.18%) |
Mar 22, 2017 | 36.40 | 36.43 | 36.21 | 36.37 | 40,805 | -0.06(-0.18%) |
Mar 21, 2017 | 36.72 | 36.75 | 36.24 | 36.43 | 77,211 | -0.24(-0.66%) |
Mar 20, 2017 | 36.52 | 36.72 | 36.46 | 36.67 | 65,011 | +0.02(+0.05%) |
Mar 17, 2017 | 36.94 | 37.09 | 36.62 | 36.65 | 48,149 | -0.26(-0.69%) |
Mar 16, 2017 | 37.10 | 37.10 | 36.78 | 36.91 | 29,361 | -0.06(-0.17%) |
Mar 15, 2017 | 36.88 | 37.03 | 36.72 | 36.97 | 56,319 | +0.29(+0.78%) |
Mar 14, 2017 | 36.88 | 36.88 | 36.52 | 36.68 | 61,998 | -0.29(-0.78%) |
Mar 13, 2017 | 37.00 | 37.07 | 36.84 | 36.97 | 42,842 | +0.06(+0.17%) |
Mar 10, 2017 | 37.32 | 37.32 | 36.81 | 36.91 | 99,773 | -0.03(-0.09%) |
Mar 09, 2017 | 37.00 | 37.32 | 36.56 | 36.94 | 63,922 | -0.22(-0.60%) |
Mar 08, 2017 | 37.64 | 37.64 | 37.13 | 37.16 | 55,846 | -0.46(-1.23%) |
Mar 07, 2017 | 37.70 | 38.06 | 37.43 | 37.63 | 51,495 | -0.21(-0.55%) |
Mar 06, 2017 | 37.64 | 37.83 | 37.51 | 37.83 | 44,434 | +0.13(+0.34%) |
Mar 03, 2017 | 37.80 | 37.83 | 37.55 | 37.70 | 147,659 | +0.03(+0.08%) |
Mar 02, 2017 | 37.67 | 37.80 | 37.55 | 37.67 | 50,096 | -0.06(-0.17%) |
Mar 01, 2017 | 37.77 | 37.83 | 37.60 | 37.74 | 54,195 | +0.32(+0.85%) |
Feb 28, 2017 | 37.29 | 37.58 | 37.27 | 37.42 | 71,323 | +0.16(+0.43%) |
Feb 27, 2017 | 37.51 | 37.51 | 37.16 | 37.26 | 202,357 | -0.10(-0.26%) |
Feb 24, 2017 | 37.48 | 37.67 | 37.26 | 37.35 | 80,096 | -0.29(-0.76%) |
Feb 23, 2017 | 37.93 | 37.96 | 37.48 | 37.64 | 89,468 | -0.13(-0.34%) |
Feb 22, 2017 | 38.02 | 38.02 | 37.74 | 37.77 | 204,026 | -0.35(-0.92%) |
Feb 21, 2017 | 38.28 | 38.28 | 37.96 | 38.12 | 50,330 | +0.29(+0.76%) |
Feb 17, 2017 | 37.83 | 37.83 | 37.83 | 0 | -0.16(-0.42%) | |
Feb 16, 2017 | 38.44 | 38.44 | 37.96 | 37.99 | 83,239 | -0.26(-0.67%) |
Feb 15, 2017 | 38.28 | 38.28 | 38.09 | 38.25 | 103,647 | +0.06(+0.17%) |
Feb 14, 2017 | 37.93 | 38.18 | 37.83 | 38.18 | 207,461 | +0.22(+0.59%) |
Feb 13, 2017 | 37.99 | 38.00 | 37.74 | 37.96 | 75,142 | +0.03(+0.08%) |
Feb 10, 2017 | 38.12 | 38.12 | 37.80 | 37.93 | 64,759 | +0.03(+0.08%) |
Feb 09, 2017 | 37.99 | 37.99 | 37.80 | 37.90 | 63,352 | +0.13(+0.34%) |
Feb 08, 2017 | 37.93 | 37.93 | 37.45 | 37.77 | 62,291 | -0.10(-0.25%) |
Feb 07, 2017 | 38.15 | 38.15 | 37.58 | 37.86 | 161,451 | -0.13(-0.35%) |
Feb 06, 2017 | 38.00 | 38.00 | 37.75 | 38.00 | 92,124 | +0.13(+0.33%) |
Feb 03, 2017 | 37.81 | 38.06 | 37.81 | 37.87 | 100,912 | +0.03(+0.08%) |
Feb 02, 2017 | 37.78 | 37.84 | 37.43 | 37.84 | 53,766 | +0.16(+0.42%) |
Feb 01, 2017 | 37.81 | 37.81 | 37.43 | 37.68 | 51,141 | +0.47(+1.26%) |
Jan 31, 2017 | 37.09 | 37.21 | 36.90 | 37.21 | 57,206 | +0.13(+0.34%) |
Jan 30, 2017 | 37.81 | 37.81 | 36.90 | 37.09 | 387,130 | -0.63(-1.66%) |
Jan 27, 2017 | 37.90 | 37.90 | 37.40 | 37.71 | 161,944 | -0.19(-0.50%) |
Jan 26, 2017 | 37.65 | 37.93 | 37.59 | 37.90 | 538,134 | +0.41(+1.09%) |
Jan 25, 2017 | 37.24 | 37.49 | 37.05 | 37.49 | 137,497 | +0.41(+1.10%) |
Jan 24, 2017 | 36.74 | 37.09 | 36.64 | 37.09 | 102,933 | +0.63(+1.72%) |
Jan 23, 2017 | 36.55 | 36.63 | 36.27 | 36.46 | 67,693 | -0.02(-0.04%) |
Jan 20, 2017 | 36.62 | 36.74 | 36.43 | 36.48 | 54,237 | +0.05(+0.13%) |
Jan 19, 2017 | 36.65 | 36.65 | 36.40 | 36.43 | 72,039 | -0.13(-0.34%) |
Jan 18, 2017 | 36.68 | 36.75 | 36.49 | 36.55 | 90,149 | -0.22(-0.60%) |
Jan 17, 2017 | 36.77 | 36.93 | 36.68 | 36.77 | 155,820 | +0.19(+0.51%) |
Jan 13, 2017 | 36.58 | 36.58 | 36.58 | 0 | +0.09(+0.26%) | |
Jan 12, 2017 | 36.58 | 36.59 | 36.37 | 36.49 | 93,865 | -0.09(-0.26%) |
Jan 11, 2017 | 36.37 | 36.62 | 36.30 | 36.58 | 189,728 | +0.31(+0.86%) |
Jan 10, 2017 | 36.65 | 36.87 | 36.24 | 36.27 | 292,698 | -0.29(-0.78%) |
Jan 09, 2017 | 36.71 | 36.90 | 36.56 | 36.56 | 63,011 | -0.34(-0.92%) |
Jan 06, 2017 | 36.90 | 36.99 | 36.71 | 36.90 | 91,320 | +0.16(+0.43%) |
Jan 05, 2017 | 36.84 | 36.87 | 36.65 | 36.74 | 98,273 | +0.06(+0.17%) |
Jan 04, 2017 | 36.49 | 36.77 | 36.46 | 36.68 | 91,820 | +0.09(+0.26%) |
Jan 03, 2017 | 36.65 | 36.87 | 36.37 | 36.58 | 49,281 | +0.28(+0.78%) |
Dec 30, 2016 | 36.30 | 36.30 | 36.30 | 0 | +0.03(+0.09%) | |
Dec 29, 2016 | 36.52 | 36.52 | 36.24 | 36.27 | 69,674 | -0.06(-0.17%) |
Dec 28, 2016 | 36.68 | 36.71 | 36.31 | 36.33 | 119,125 | -0.13(-0.35%) |
Dec 27, 2016 | 36.65 | 36.75 | 36.46 | 36.46 | 46,183 | -0.06(-0.17%) |
Dec 23, 2016 | 36.52 | 36.52 | 36.52 | 0 | +0.19(+0.52%) | |
Dec 22, 2016 | 35.96 | 36.46 | 35.96 | 36.33 | 97,952 | +0.25(+0.70%) |
Dec 21, 2016 | 35.86 | 36.08 | 35.80 | 36.08 | 89,518 | +0.31(+0.88%) |
Dec 20, 2016 | 35.80 | 35.83 | 35.54 | 35.77 | 62,094 | +0.25(+0.71%) |
Dec 19, 2016 | 35.52 | 35.64 | 35.36 | 35.52 | 296,217 | +0.13(+0.35%) |
Dec 16, 2016 | 35.27 | 35.52 | 35.14 | 35.39 | 229,332 | +0.28(+0.80%) |
Dec 15, 2016 | 34.64 | 35.20 | 34.44 | 35.11 | 129,505 | +0.41(+1.18%) |
Dec 14, 2016 | 35.17 | 35.17 | 34.57 | 34.70 | 76,017 | -0.58(-1.65%) |
Dec 13, 2016 | 35.02 | 35.33 | 34.93 | 35.28 | 67,517 | +0.30(+0.85%) |
Dec 12, 2016 | 35.46 | 35.46 | 34.92 | 34.98 | 116,180 | +0.22(+0.63%) |
Dec 09, 2016 | 35.05 | 35.36 | 34.73 | 34.77 | 167,085 | -0.22(-0.63%) |
Dec 08, 2016 | 34.77 | 35.08 | 34.67 | 34.98 | 83,834 | +0.19(+0.54%) |
Dec 07, 2016 | 34.51 | 34.80 | 34.36 | 34.80 | 89,568 | +0.25(+0.73%) |
Dec 06, 2016 | 34.58 | 34.77 | 34.39 | 34.55 | 76,883 | -0.10(-0.28%) |
Dec 05, 2016 | 34.80 | 34.92 | 34.48 | 34.64 | 84,158 | -0.06(-0.17%) |
Dec 02, 2016 | 34.70 | 35.04 | 34.53 | 34.70 | 98,943 | +0.00(+0.00%) |
Dec 01, 2016 | 35.86 | 35.99 | 34.42 | 34.70 | 80,834 | -0.56(-1.60%) |
Nov 30, 2016 | 34.98 | 35.52 | 34.70 | 35.27 | 60,360 | +1.19(+3.50%) |
Nov 29, 2016 | 34.11 | 34.11 | 33.57 | 34.07 | 71,473 | -0.28(-0.82%) |
Nov 28, 2016 | 35.27 | 35.27 | 34.26 | 34.36 | 59,165 | -0.69(-1.97%) |
Nov 25, 2016 | 35.24 | 35.30 | 34.95 | 35.05 | 34,420 | -0.31(-0.89%) |
Nov 23, 2016 | 35.36 | 35.36 | 35.36 | 0 | +0.22(+0.62%) | |
Nov 22, 2016 | 35.52 | 35.52 | 34.89 | 35.14 | 76,742 | -0.22(-0.62%) |
Nov 21, 2016 | 35.46 | 35.55 | 34.98 | 35.36 | 86,137 | +0.31(+0.90%) |
Nov 18, 2016 | 34.83 | 35.14 | 34.70 | 35.05 | 44,700 | +0.22(+0.63%) |
Nov 17, 2016 | 34.92 | 35.14 | 34.64 | 34.83 | 62,601 | +0.16(+0.45%) |
Nov 16, 2016 | 35.36 | 35.37 | 34.55 | 34.67 | 71,275 | -0.53(-1.52%) |
Nov 15, 2016 | 34.89 | 35.39 | 34.89 | 35.20 | 63,989 | +0.35(+0.99%) |
Nov 14, 2016 | 34.26 | 34.89 | 34.11 | 34.86 | 79,885 | +0.63(+1.83%) |
Nov 11, 2016 | 34.67 | 34.78 | 33.93 | 34.23 | 55,994 | -0.50(-1.45%) |
Nov 10, 2016 | 34.39 | 35.02 | 34.39 | 34.73 | 227,990 | +0.41(+1.19%) |
Nov 09, 2016 | 33.57 | 34.55 | 33.54 | 34.33 | 72,101 | +0.91(+2.72%) |
Nov 08, 2016 | 33.20 | 33.67 | 33.20 | 33.42 | 34,252 | -0.03(-0.09%) |
Nov 07, 2016 | 33.73 | 33.73 | 33.23 | 33.45 | 61,432 | +0.31(+0.93%) |
Nov 04, 2016 | 33.29 | 33.35 | 32.95 | 33.14 | 89,334 | -0.22(-0.65%) |
Nov 03, 2016 | 33.57 | 33.66 | 33.29 | 33.35 | 54,142 | -0.34(-1.01%) |
Nov 02, 2016 | 33.88 | 33.97 | 33.01 | 33.69 | 84,057 | -0.37(-1.09%) |
Nov 01, 2016 | 34.55 | 34.92 | 33.97 | 34.06 | 122,264 | -0.25(-0.72%) |
Oct 31, 2016 | 34.74 | 34.80 | 34.22 | 34.31 | 42,727 | -0.49(-1.42%) |
Oct 28, 2016 | 35.17 | 35.32 | 34.76 | 34.80 | 52,991 | -0.31(-0.88%) |
Oct 27, 2016 | 35.38 | 35.48 | 35.02 | 35.11 | 35,388 | -0.15(-0.44%) |
Oct 26, 2016 | 35.14 | 35.31 | 34.86 | 35.26 | 67,237 | +0.12(+0.35%) |
Oct 25, 2016 | 35.57 | 35.60 | 35.14 | 35.14 | 57,880 | -0.49(-1.38%) |
Oct 24, 2016 | 35.60 | 35.77 | 35.32 | 35.63 | 438,285 | +0.12(+0.35%) |
Oct 21, 2016 | 35.57 | 35.66 | 35.41 | 35.51 | 41,121 | -0.15(-0.43%) |
Oct 20, 2016 | 35.48 | 35.69 | 35.26 | 35.66 | 54,861 | +0.04(+0.12%) |
Oct 19, 2016 | 35.54 | 35.80 | 35.51 | 35.62 | 34,432 | +0.11(+0.31%) |
Oct 18, 2016 | 35.51 | 35.54 | 35.05 | 35.51 | 34,627 | +0.31(+0.87%) |
Oct 17, 2016 | 35.23 | 35.38 | 34.96 | 35.20 | 31,410 | -0.06(-0.17%) |
Oct 14, 2016 | 35.57 | 35.69 | 35.11 | 35.26 | 35,510 | -0.09(-0.26%) |
Oct 13, 2016 | 35.39 | 35.48 | 35.04 | 35.36 | 99,905 | -0.03(-0.09%) |
Oct 12, 2016 | 35.42 | 35.48 | 35.11 | 35.39 | 34,688 | +0.06(+0.16%) |
Oct 11, 2016 | 35.48 | 35.53 | 35.11 | 35.33 | 42,895 | -0.21(-0.60%) |
Oct 10, 2016 | 35.26 | 35.63 | 35.26 | 35.54 | 28,027 | +0.49(+1.41%) |
Oct 07, 2016 | 35.14 | 35.29 | 35.02 | 35.05 | 31,447 | +0.06(+0.17%) |
Oct 06, 2016 | 35.42 | 35.48 | 34.87 | 34.99 | 131,114 | -0.30(-0.86%) |
Oct 05, 2016 | 35.39 | 35.42 | 35.08 | 35.29 | 33,391 | +0.18(+0.53%) |
Oct 04, 2016 | 35.73 | 35.73 | 34.94 | 35.11 | 21,896 | -0.31(-0.87%) |
Oct 03, 2016 | 35.79 | 35.95 | 35.14 | 35.42 | 30,990 | -0.34(-0.95%) |
Sep 30, 2016 | 35.73 | 35.79 | 35.39 | 35.76 | 48,305 | +0.34(+0.96%) |
Sep 29, 2016 | 35.79 | 35.82 | 35.30 | 35.42 | 53,006 | -0.22(-0.61%) |
Sep 28, 2016 | 35.39 | 35.75 | 34.88 | 35.63 | 40,720 | +0.52(+1.49%) |
Sep 27, 2016 | 35.08 | 35.29 | 34.74 | 35.11 | 32,387 | -0.31(-0.87%) |
Sep 26, 2016 | 35.45 | 35.63 | 35.27 | 35.42 | 32,194 | +0.09(+0.26%) |
Sep 23, 2016 | 35.39 | 35.63 | 35.14 | 35.32 | 355,278 | -0.22(-0.61%) |
Sep 22, 2016 | 35.32 | 35.60 | 35.28 | 35.54 | 37,261 | +0.52(+1.49%) |
Sep 21, 2016 | 34.31 | 35.08 | 34.31 | 35.02 | 35,293 | +0.95(+2.80%) |
Sep 20, 2016 | 34.34 | 34.52 | 34.06 | 34.06 | 27,005 | -0.27(-0.80%) |
Sep 19, 2016 | 34.12 | 34.59 | 34.06 | 34.34 | 28,706 | +0.52(+1.55%) |
Sep 16, 2016 | 33.60 | 33.97 | 33.45 | 33.82 | 30,069 | +0.00(+0.00%) |
Sep 15, 2016 | 34.09 | 34.15 | 33.74 | 33.82 | 21,113 | -0.15(-0.45%) |
Sep 14, 2016 | 33.79 | 34.46 | 33.79 | 33.97 | 23,703 | +0.03(+0.09%) |
Sep 13, 2016 | 34.80 | 34.80 | 33.75 | 33.94 | 60,872 | -1.17(-3.33%) |
Sep 12, 2016 | 34.96 | 35.36 | 34.70 | 35.11 | 37,088 | -0.10(-0.27%) |
Sep 09, 2016 | 35.79 | 35.82 | 34.90 | 35.20 | 28,116 | -0.61(-1.71%) |
Sep 08, 2016 | 35.91 | 36.03 | 35.74 | 35.82 | 46,538 | +0.18(+0.51%) |
Sep 07, 2016 | 35.69 | 35.97 | 35.57 | 35.64 | 77,293 | +0.03(+0.10%) |
Sep 06, 2016 | 35.54 | 35.69 | 35.42 | 35.60 | 39,534 | +0.06(+0.17%) |
Sep 02, 2016 | 35.29 | 35.54 | 35.54 | 35.54 | 36,139 | +0.31(+0.87%) |
Sep 01, 2016 | 35.17 | 35.32 | 34.80 | 35.23 | 39,070 | +0.03(+0.09%) |
Aug 31, 2016 | 35.29 | 35.29 | 34.82 | 35.20 | 76,866 | -0.09(-0.26%) |
Aug 30, 2016 | 35.42 | 35.42 | 35.02 | 35.29 | 58,411 | -0.06(-0.17%) |
Aug 29, 2016 | 35.32 | 35.42 | 35.10 | 35.36 | 31,909 | -0.03(-0.09%) |
Aug 26, 2016 | 35.36 | 35.57 | 35.23 | 35.39 | 29,234 | +0.06(+0.17%) |
Aug 25, 2016 | 35.39 | 35.39 | 34.96 | 35.32 | 30,837 | +0.00(+0.00%) |
Aug 24, 2016 | 35.32 | 35.45 | 35.21 | 35.32 | 34,071 | -0.18(-0.51%) |
Aug 23, 2016 | 35.45 | 35.57 | 35.42 | 35.51 | 53,146 | +0.06(+0.17%) |
Aug 22, 2016 | 35.51 | 35.57 | 35.44 | 35.45 | 134,374 | -0.22(-0.60%) |
Aug 19, 2016 | 35.91 | 35.97 | 35.51 | 35.66 | 26,408 | -0.37(-1.03%) |
Aug 18, 2016 | 35.79 | 36.03 | 35.53 | 36.03 | 35,659 | +0.31(+0.86%) |
Aug 17, 2016 | 35.73 | 36.25 | 35.51 | 35.73 | 35,061 | -0.03(-0.09%) |
Aug 16, 2016 | 35.66 | 35.85 | 35.66 | 35.76 | 40,522 | +0.02(+0.04%) |
Aug 15, 2016 | 35.85 | 35.94 | 35.51 | 35.74 | 17,171 | +0.11(+0.30%) |
Aug 12, 2016 | 35.54 | 35.91 | 35.54 | 35.63 | 24,728 | +0.22(+0.61%) |
Aug 11, 2016 | 35.57 | 35.57 | 35.23 | 35.42 | 15,707 | +0.12(+0.35%) |
Aug 10, 2016 | 35.76 | 35.76 | 35.17 | 35.29 | 22,948 | -0.25(-0.69%) |
Aug 09, 2016 | 35.82 | 36.00 | 35.32 | 35.54 | 50,589 | -0.18(-0.52%) |
Aug 08, 2016 | 35.48 | 35.92 | 35.48 | 35.73 | 56,746 | +0.37(+1.05%) |
Aug 05, 2016 | 35.51 | 35.76 | 35.23 | 35.36 | 66,243 | +0.12(+0.34%) |
Aug 04, 2016 | 35.45 | 35.57 | 34.78 | 35.24 | 22,268 | -0.09(-0.26%) |
Aug 03, 2016 | 34.60 | 35.33 | 34.60 | 35.33 | 16,259 | +0.82(+2.37%) |
Aug 02, 2016 | 34.75 | 34.81 | 33.97 | 34.51 | 24,426 | +0.15(+0.44%) |
Aug 01, 2016 | 35.18 | 35.18 | 34.24 | 34.36 | 69,026 | -0.94(-2.66%) |
Jul 29, 2016 | 34.87 | 35.42 | 34.81 | 35.30 | 79,898 | +0.30(+0.86%) |
Jul 28, 2016 | 34.90 | 35.18 | 34.84 | 34.99 | 61,157 | -0.09(-0.26%) |
Jul 27, 2016 | 35.48 | 35.66 | 34.99 | 35.09 | 40,309 | -0.15(-0.42%) |
Jul 26, 2016 | 35.42 | 35.54 | 35.14 | 35.23 | 32,982 | -0.18(-0.52%) |
Jul 25, 2016 | 35.45 | 35.60 | 35.39 | 35.42 | 24,879 | -0.27(-0.75%) |
Jul 22, 2016 | 35.69 | 35.72 | 35.48 | 35.69 | 47,963 | +0.21(+0.59%) |
Jul 21, 2016 | 35.69 | 35.96 | 35.33 | 35.48 | 41,020 | -0.33(-0.93%) |
Jul 20, 2016 | 35.36 | 35.87 | 35.21 | 35.81 | 126,946 | +0.30(+0.85%) |
Jul 19, 2016 | 35.48 | 35.66 | 35.32 | 35.51 | 31,599 | -0.09(-0.26%) |
Jul 18, 2016 | 35.42 | 35.72 | 35.37 | 35.60 | 54,365 | +0.21(+0.60%) |
Jul 15, 2016 | 35.75 | 35.78 | 35.24 | 35.39 | 32,567 | -0.30(-0.85%) |
Jul 14, 2016 | 35.60 | 35.90 | 35.33 | 35.69 | 70,061 | +0.42(+1.20%) |
Jul 13, 2016 | 35.57 | 35.60 | 35.04 | 35.27 | 31,502 | -0.39(-1.10%) |
Jul 12, 2016 | 35.33 | 35.96 | 35.32 | 35.66 | 81,891 | +0.82(+2.35%) |
Jul 11, 2016 | 35.15 | 35.24 | 34.78 | 34.84 | 39,052 | -0.03(-0.09%) |
Jul 08, 2016 | 34.90 | 35.12 | 34.60 | 34.87 | 38,676 | +0.27(+0.79%) |
Jul 07, 2016 | 34.66 | 35.24 | 34.36 | 34.60 | 32,245 | +0.03(+0.09%) |
Jul 06, 2016 | 34.54 | 34.63 | 34.27 | 34.57 | 64,403 | -0.24(-0.70%) |
Jul 05, 2016 | 34.51 | 34.81 | 34.22 | 34.81 | 26,309 | -0.30(-0.86%) |
Jul 01, 2016 | 35.30 | 35.12 | 35.12 | 35.12 | 29,531 | -0.06(-0.17%) |
Jun 30, 2016 | 35.09 | 35.39 | 34.83 | 35.18 | 24,344 | +0.03(+0.09%) |
Jun 29, 2016 | 34.87 | 35.42 | 34.54 | 35.15 | 50,357 | +0.58(+1.66%) |
Jun 28, 2016 | 34.24 | 34.66 | 33.72 | 34.57 | 32,947 | +1.18(+3.54%) |
Jun 27, 2016 | 34.21 | 34.27 | 33.03 | 33.39 | 44,129 | -1.09(-3.16%) |
Jun 24, 2016 | 34.15 | 35.48 | 34.15 | 34.48 | 74,283 | -1.09(-3.06%) |
Jun 23, 2016 | 35.21 | 35.66 | 35.08 | 35.57 | 109,689 | +0.54(+1.56%) |
Jun 22, 2016 | 35.12 | 35.42 | 34.80 | 35.03 | 74,580 | -0.06(-0.17%) |
Jun 21, 2016 | 34.30 | 35.12 | 34.28 | 35.09 | 23,769 | +0.67(+1.93%) |
Jun 20, 2016 | 34.51 | 34.90 | 34.38 | 34.42 | 17,905 | +0.39(+1.16%) |
Jun 17, 2016 | 34.39 | 34.39 | 33.97 | 34.03 | 24,294 | +0.09(+0.27%) |
Jun 16, 2016 | 33.63 | 34.15 | 33.33 | 33.94 | 20,672 | -0.09(-0.27%) |
Jun 15, 2016 | 33.45 | 34.16 | 33.21 | 34.03 | 23,216 | +0.45(+1.35%) |
Jun 14, 2016 | 33.78 | 33.83 | 33.15 | 33.57 | 67,956 | -0.42(-1.25%) |
Jun 13, 2016 | 34.24 | 34.29 | 33.80 | 34.00 | 17,243 | -0.39(-1.14%) |
Jun 10, 2016 | 34.87 | 35.03 | 34.33 | 34.39 | 28,943 | -0.88(-2.49%) |
Jun 09, 2016 | 34.96 | 35.42 | 34.76 | 35.27 | 73,848 | -0.03(-0.09%) |
Jun 08, 2016 | 35.78 | 35.78 | 35.18 | 35.30 | 32,725 | -0.18(-0.51%) |
Jun 07, 2016 | 35.39 | 35.60 | 35.36 | 35.48 | 75,247 | +0.30(+0.86%) |
Jun 06, 2016 | 34.84 | 35.30 | 34.84 | 35.18 | 48,670 | +0.73(+2.11%) |
Jun 03, 2016 | 34.48 | 34.84 | 34.22 | 34.45 | 16,387 | -0.03(-0.09%) |
Jun 02, 2016 | 34.06 | 34.60 | 34.06 | 34.48 | 32,960 | +0.12(+0.35%) |
Jun 01, 2016 | 33.30 | 34.39 | 33.30 | 34.36 | 30,542 | +0.73(+2.16%) |
May 31, 2016 | 33.66 | 34.09 | 33.36 | 33.63 | 41,974 | +0.06(+0.18%) |
May 27, 2016 | 33.42 | 33.57 | 33.57 | 33.57 | 28,045 | -0.03(-0.09%) |
May 26, 2016 | 34.18 | 34.21 | 33.45 | 33.60 | 32,560 | -0.39(-1.16%) |
May 25, 2016 | 33.72 | 34.30 | 33.72 | 34.00 | 67,396 | +0.39(+1.17%) |
May 24, 2016 | 34.00 | 34.06 | 33.46 | 33.60 | 103,107 | -0.21(-0.63%) |
May 23, 2016 | 33.97 | 34.24 | 33.81 | 33.81 | 20,771 | -0.30(-0.89%) |
May 20, 2016 | 33.51 | 34.30 | 33.36 | 34.12 | 27,510 | +0.58(+1.71%) |
May 19, 2016 | 32.60 | 33.72 | 32.42 | 33.54 | 28,741 | +0.61(+1.84%) |
May 18, 2016 | 33.78 | 33.78 | 32.91 | 32.94 | 50,943 | -0.94(-2.77%) |
May 17, 2016 | 33.75 | 34.15 | 33.30 | 33.87 | 37,446 | +0.24(+0.72%) |
May 16, 2016 | 33.12 | 33.63 | 33.12 | 33.63 | 36,068 | +1.03(+3.16%) |
May 13, 2016 | 32.33 | 33.09 | 32.33 | 32.60 | 34,244 | -0.18(-0.55%) |
May 12, 2016 | 32.78 | 32.91 | 32.39 | 32.78 | 26,471 | +0.45(+1.40%) |
May 11, 2016 | 31.76 | 32.66 | 31.33 | 32.33 | 52,500 | +0.33(+1.04%) |
May 10, 2016 | 32.09 | 32.43 | 31.82 | 32.00 | 26,262 | +0.09(+0.28%) |
May 09, 2016 | 32.27 | 32.27 | 31.18 | 31.91 | 39,208 | -0.42(-1.31%) |
May 06, 2016 | 32.29 | 32.88 | 32.19 | 32.33 | 26,522 | -0.29(-0.88%) |
May 05, 2016 | 32.68 | 33.09 | 32.08 | 32.62 | 24,923 | +0.51(+1.57%) |
May 04, 2016 | 31.88 | 32.23 | 31.58 | 32.11 | 44,466 | +0.24(+0.75%) |
May 03, 2016 | 32.11 | 32.11 | 31.29 | 31.88 | 24,551 | -0.62(-1.92%) |