Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 36.61 | 36.61 | 35.32 | 35.41 | 937,197 | -0.81(-2.24%) |
Apr 27, 2017 | 36.16 | 36.48 | 36.16 | 36.22 | 748,438 | +0.10(+0.28%) |
Apr 26, 2017 | 36.11 | 36.35 | 36.04 | 36.12 | 644,538 | -0.06(-0.17%) |
Apr 25, 2017 | 36.05 | 36.32 | 35.96 | 36.18 | 816,751 | +0.10(+0.28%) |
Apr 24, 2017 | 35.98 | 36.17 | 35.79 | 36.08 | 556,144 | +0.14(+0.39%) |
Apr 21, 2017 | 35.59 | 36.01 | 35.59 | 35.94 | 503,547 | +0.30(+0.85%) |
Apr 20, 2017 | 35.69 | 35.69 | 35.26 | 35.64 | 401,992 | -0.05(-0.13%) |
Apr 19, 2017 | 35.79 | 35.86 | 35.60 | 35.68 | 485,469 | -0.14(-0.39%) |
Apr 18, 2017 | 35.77 | 35.93 | 35.72 | 35.82 | 379,517 | +0.08(+0.22%) |
Apr 17, 2017 | 35.57 | 35.75 | 35.49 | 35.75 | 319,540 | +0.27(+0.75%) |
Apr 13, 2017 | 35.64 | 35.68 | 35.36 | 35.48 | 336,264 | -0.10(-0.29%) |
Apr 12, 2017 | 35.32 | 35.61 | 35.25 | 35.58 | 290,968 | +0.29(+0.82%) |
Apr 11, 2017 | 35.09 | 35.43 | 34.88 | 35.29 | 545,958 | +0.22(+0.62%) |
Apr 10, 2017 | 35.18 | 35.18 | 34.92 | 35.07 | 291,455 | -0.02(-0.04%) |
Apr 07, 2017 | 35.32 | 35.41 | 35.08 | 35.09 | 538,947 | -0.12(-0.33%) |
Apr 06, 2017 | 35.09 | 35.28 | 34.91 | 35.21 | 489,488 | +0.02(+0.07%) |
Apr 05, 2017 | 34.90 | 35.23 | 34.86 | 35.18 | 709,138 | +0.26(+0.74%) |
Apr 04, 2017 | 34.62 | 35.04 | 34.62 | 34.93 | 489,127 | +0.25(+0.72%) |
Apr 03, 2017 | 34.70 | 34.78 | 34.40 | 34.68 | 853,976 | -0.02(-0.04%) |
Mar 31, 2017 | 34.76 | 34.97 | 34.66 | 34.69 | 505,762 | -0.05(-0.14%) |
Mar 30, 2017 | 34.93 | 34.93 | 34.59 | 34.74 | 589,545 | -0.16(-0.47%) |
Mar 29, 2017 | 34.96 | 34.96 | 34.65 | 34.90 | 911,195 | -0.12(-0.36%) |
Mar 28, 2017 | 34.79 | 35.05 | 34.75 | 35.03 | 606,305 | +0.09(+0.27%) |
Mar 27, 2017 | 35.16 | 35.25 | 34.74 | 34.93 | 438,582 | -0.14(-0.40%) |
Mar 24, 2017 | 34.88 | 35.24 | 34.77 | 35.07 | 493,752 | +0.12(+0.36%) |
Mar 23, 2017 | 34.84 | 35.12 | 34.63 | 34.95 | 538,721 | +0.16(+0.45%) |
Mar 22, 2017 | 34.86 | 35.02 | 34.62 | 34.79 | 843,401 | +0.14(+0.40%) |
Mar 21, 2017 | 34.35 | 34.81 | 34.32 | 34.65 | 892,669 | +0.25(+0.72%) |
Mar 20, 2017 | 34.97 | 35.01 | 34.32 | 34.41 | 643,037 | -0.49(-1.40%) |
Mar 17, 2017 | 34.80 | 35.08 | 34.62 | 34.89 | 1,203,984 | +0.27(+0.78%) |
Mar 16, 2017 | 34.85 | 34.91 | 34.48 | 34.62 | 685,327 | -0.29(-0.84%) |
Mar 15, 2017 | 34.38 | 35.06 | 34.27 | 34.92 | 535,044 | +0.74(+2.15%) |
Mar 14, 2017 | 34.20 | 34.28 | 34.07 | 34.18 | 405,977 | -0.12(-0.34%) |
Mar 13, 2017 | 34.10 | 34.32 | 33.99 | 34.30 | 825,837 | +0.16(+0.48%) |
Mar 10, 2017 | 34.29 | 34.34 | 33.99 | 34.13 | 522,250 | +0.05(+0.14%) |
Mar 09, 2017 | 34.20 | 34.43 | 34.03 | 34.09 | 664,700 | -0.10(-0.29%) |
Mar 08, 2017 | 34.61 | 34.61 | 34.13 | 34.19 | 778,847 | -0.62(-1.78%) |
Mar 07, 2017 | 34.70 | 34.93 | 34.70 | 34.81 | 674,595 | -0.01(-0.02%) |
Mar 06, 2017 | 34.97 | 35.07 | 34.76 | 34.82 | 933,849 | -0.24(-0.69%) |
Mar 03, 2017 | 35.55 | 35.55 | 34.82 | 35.06 | 952,826 | -0.42(-1.18%) |
Mar 02, 2017 | 35.10 | 35.71 | 34.97 | 35.48 | 654,540 | +0.29(+0.84%) |
Mar 01, 2017 | 34.84 | 35.36 | 34.63 | 35.18 | 950,587 | +0.03(+0.09%) |
Feb 28, 2017 | 34.70 | 35.19 | 34.70 | 35.15 | 891,171 | +0.40(+1.14%) |
Feb 27, 2017 | 34.72 | 34.80 | 34.45 | 34.76 | 748,452 | +0.02(+0.04%) |
Feb 24, 2017 | 34.36 | 34.77 | 34.36 | 34.74 | 873,494 | +0.48(+1.40%) |
Feb 23, 2017 | 34.10 | 34.44 | 33.98 | 34.26 | 1,159,500 | +0.34(+1.01%) |
Feb 22, 2017 | 33.89 | 34.08 | 33.65 | 33.92 | 1,082,362 | +0.02(+0.05%) |
Feb 21, 2017 | 33.14 | 34.00 | 32.95 | 33.90 | 1,997,545 | +0.57(+1.72%) |
Feb 17, 2017 | 33.33 | 33.33 | 33.33 | 0 | -0.19(-0.58%) | |
Feb 16, 2017 | 33.36 | 33.65 | 33.34 | 33.52 | 776,878 | +0.16(+0.46%) |
Feb 15, 2017 | 33.29 | 33.46 | 33.20 | 33.37 | 548,626 | -0.22(-0.67%) |
Feb 14, 2017 | 33.87 | 33.96 | 33.40 | 33.59 | 694,514 | -0.35(-1.03%) |
Feb 13, 2017 | 34.07 | 34.13 | 33.86 | 33.94 | 517,688 | -0.14(-0.41%) |
Feb 10, 2017 | 33.76 | 34.10 | 33.68 | 34.08 | 387,361 | +0.24(+0.71%) |
Feb 09, 2017 | 33.96 | 34.11 | 33.80 | 33.84 | 440,370 | -0.15(-0.43%) |
Feb 08, 2017 | 33.93 | 34.24 | 33.78 | 33.99 | 502,751 | +0.17(+0.50%) |
Feb 07, 2017 | 33.83 | 33.85 | 33.60 | 33.82 | 496,936 | +0.03(+0.09%) |
Feb 06, 2017 | 33.91 | 34.00 | 33.67 | 33.79 | 380,212 | +0.02(+0.05%) |
Feb 03, 2017 | 33.86 | 33.90 | 33.65 | 33.77 | 453,452 | +0.07(+0.21%) |
Feb 02, 2017 | 33.43 | 33.70 | 33.22 | 33.70 | 431,535 | +0.44(+1.33%) |
Feb 01, 2017 | 33.61 | 33.77 | 33.10 | 33.26 | 643,924 | -0.56(-1.65%) |
Jan 31, 2017 | 33.14 | 33.82 | 33.04 | 33.82 | 762,160 | +0.60(+1.82%) |
Jan 30, 2017 | 33.39 | 33.45 | 33.10 | 33.21 | 651,218 | -0.19(-0.56%) |
Jan 27, 2017 | 33.60 | 33.68 | 33.37 | 33.40 | 402,996 | -0.13(-0.39%) |
Jan 26, 2017 | 33.53 | 33.84 | 33.38 | 33.53 | 483,123 | -0.07(-0.21%) |
Jan 25, 2017 | 33.82 | 33.99 | 33.51 | 33.60 | 701,193 | -0.38(-1.12%) |
Jan 24, 2017 | 33.82 | 34.06 | 33.71 | 33.98 | 663,920 | +0.07(+0.21%) |
Jan 23, 2017 | 33.91 | 34.12 | 33.76 | 33.91 | 439,550 | +0.05(+0.14%) |
Jan 20, 2017 | 33.72 | 34.01 | 33.69 | 33.86 | 481,934 | +0.07(+0.21%) |
Jan 19, 2017 | 33.82 | 34.00 | 33.65 | 33.79 | 699,609 | -0.21(-0.62%) |
Jan 18, 2017 | 33.96 | 34.15 | 33.89 | 34.00 | 460,255 | -0.08(-0.23%) |
Jan 17, 2017 | 33.92 | 34.23 | 33.79 | 34.08 | 448,821 | +0.34(+1.01%) |
Jan 13, 2017 | 33.74 | 33.74 | 33.74 | 0 | -0.02(-0.05%) | |
Jan 12, 2017 | 33.89 | 33.95 | 33.55 | 33.75 | 371,556 | -0.09(-0.27%) |
Jan 11, 2017 | 33.55 | 33.87 | 33.51 | 33.85 | 535,463 | +0.33(+0.99%) |
Jan 10, 2017 | 33.35 | 33.55 | 33.07 | 33.51 | 558,967 | +0.18(+0.53%) |
Jan 09, 2017 | 33.98 | 33.98 | 33.32 | 33.34 | 829,393 | -0.50(-1.49%) |
Jan 06, 2017 | 33.58 | 34.00 | 33.48 | 33.84 | 529,692 | +0.12(+0.37%) |
Jan 05, 2017 | 33.61 | 33.86 | 33.27 | 33.72 | 390,081 | +0.12(+0.35%) |
Jan 04, 2017 | 33.57 | 33.86 | 33.47 | 33.60 | 576,642 | +0.16(+0.46%) |
Jan 03, 2017 | 33.54 | 33.62 | 33.27 | 33.44 | 605,868 | -0.16(-0.46%) |
Dec 30, 2016 | 33.60 | 33.60 | 33.60 | 0 | -0.13(-0.39%) | |
Dec 29, 2016 | 33.35 | 33.75 | 33.29 | 33.73 | 679,695 | +0.42(+1.26%) |
Dec 28, 2016 | 33.57 | 33.57 | 33.25 | 33.31 | 577,805 | -0.23(-0.69%) |
Dec 27, 2016 | 33.53 | 33.67 | 33.35 | 33.55 | 507,471 | -0.07(-0.21%) |
Dec 23, 2016 | 33.62 | 33.62 | 33.62 | 0 | -0.12(-0.34%) | |
Dec 22, 2016 | 33.65 | 33.74 | 32.84 | 33.73 | 563,527 | +0.09(+0.28%) |
Dec 21, 2016 | 33.75 | 33.97 | 33.63 | 33.64 | 663,201 | -0.10(-0.30%) |
Dec 20, 2016 | 33.48 | 33.85 | 33.28 | 33.74 | 655,039 | +0.12(+0.34%) |
Dec 19, 2016 | 33.58 | 33.72 | 33.37 | 33.62 | 1,292,935 | +0.24(+0.71%) |
Dec 16, 2016 | 33.45 | 33.69 | 33.10 | 33.38 | 1,686,472 | +0.26(+0.79%) |
Dec 15, 2016 | 32.57 | 33.15 | 32.41 | 33.12 | 677,415 | +0.42(+1.29%) |
Dec 14, 2016 | 33.52 | 33.65 | 32.67 | 32.70 | 610,881 | -0.64(-1.92%) |
Dec 13, 2016 | 33.48 | 33.62 | 33.27 | 33.34 | 718,789 | +0.07(+0.21%) |
Dec 12, 2016 | 32.63 | 33.38 | 32.58 | 33.27 | 704,595 | +0.40(+1.22%) |
Dec 09, 2016 | 32.43 | 32.89 | 32.37 | 32.87 | 565,338 | +0.43(+1.33%) |
Dec 08, 2016 | 31.86 | 32.57 | 31.74 | 32.44 | 765,318 | +0.30(+0.93%) |
Dec 07, 2016 | 31.64 | 32.21 | 31.59 | 32.14 | 499,634 | +0.59(+1.88%) |
Dec 06, 2016 | 31.68 | 31.87 | 31.38 | 31.54 | 774,323 | -0.08(-0.27%) |
Dec 05, 2016 | 31.72 | 31.86 | 31.34 | 31.63 | 1,083,644 | -0.18(-0.58%) |
Dec 02, 2016 | 31.84 | 32.25 | 31.71 | 31.81 | 693,934 | +0.21(+0.66%) |
Dec 01, 2016 | 31.73 | 32.01 | 31.44 | 31.61 | 778,708 | -0.42(-1.30%) |
Nov 30, 2016 | 32.73 | 32.88 | 32.01 | 32.02 | 971,510 | -1.19(-3.59%) |
Nov 29, 2016 | 33.33 | 33.64 | 33.16 | 33.22 | 981,252 | -0.15(-0.46%) |
Nov 28, 2016 | 32.87 | 33.55 | 32.74 | 33.37 | 494,967 | +0.64(+1.95%) |
Nov 25, 2016 | 32.32 | 32.85 | 32.25 | 32.73 | 173,500 | +0.51(+1.58%) |
Nov 23, 2016 | 32.22 | 32.22 | 32.22 | 0 | -0.29(-0.90%) | |
Nov 22, 2016 | 32.19 | 32.54 | 31.94 | 32.51 | 857,052 | +0.00(+0.00%) |
Nov 21, 2016 | 32.26 | 32.61 | 32.21 | 32.51 | 655,065 | +0.38(+1.20%) |
Nov 18, 2016 | 31.98 | 32.25 | 31.94 | 32.13 | 581,875 | +0.13(+0.41%) |
Nov 17, 2016 | 31.79 | 32.17 | 31.79 | 32.00 | 501,836 | +0.12(+0.36%) |
Nov 16, 2016 | 32.27 | 32.41 | 31.68 | 31.88 | 804,664 | -0.25(-0.77%) |
Nov 15, 2016 | 31.86 | 32.26 | 31.70 | 32.13 | 614,493 | +0.38(+1.21%) |
Nov 14, 2016 | 32.06 | 32.21 | 31.46 | 31.74 | 1,254,265 | -0.51(-1.58%) |
Nov 11, 2016 | 32.48 | 32.78 | 32.17 | 32.25 | 1,486,576 | -0.15(-0.48%) |
Nov 10, 2016 | 32.72 | 32.91 | 31.73 | 32.41 | 1,033,515 | -0.54(-1.64%) |
Nov 09, 2016 | 32.98 | 33.22 | 32.68 | 32.95 | 1,211,684 | -0.75(-2.22%) |
Nov 08, 2016 | 33.22 | 33.80 | 33.18 | 33.69 | 952,349 | +0.52(+1.58%) |
Nov 07, 2016 | 32.80 | 33.19 | 32.37 | 33.17 | 687,555 | +0.55(+1.68%) |
Nov 04, 2016 | 32.83 | 33.18 | 32.61 | 32.62 | 530,949 | -0.10(-0.31%) |
Nov 03, 2016 | 32.43 | 32.84 | 32.38 | 32.72 | 547,312 | +0.11(+0.33%) |
Nov 02, 2016 | 32.71 | 32.79 | 32.21 | 32.61 | 726,164 | -0.15(-0.45%) |
Nov 01, 2016 | 33.53 | 33.54 | 32.75 | 32.76 | 790,732 | -0.83(-2.47%) |
Oct 31, 2016 | 33.14 | 34.12 | 33.14 | 33.59 | 1,406,369 | +0.54(+1.63%) |
Oct 28, 2016 | 32.87 | 33.22 | 32.28 | 33.05 | 1,556,256 | +0.83(+2.58%) |
Oct 27, 2016 | 31.84 | 32.31 | 31.77 | 32.22 | 593,415 | +0.16(+0.50%) |
Oct 26, 2016 | 32.13 | 32.18 | 31.92 | 32.06 | 549,746 | -0.08(-0.24%) |
Oct 25, 2016 | 32.05 | 32.19 | 32.01 | 32.14 | 501,476 | +0.05(+0.14%) |
Oct 24, 2016 | 31.87 | 32.17 | 31.84 | 32.09 | 432,983 | +0.28(+0.90%) |
Oct 21, 2016 | 32.08 | 32.18 | 31.71 | 31.81 | 607,500 | -0.46(-1.43%) |
Oct 20, 2016 | 32.30 | 32.45 | 32.14 | 32.27 | 398,351 | -0.01(-0.02%) |
Oct 19, 2016 | 32.18 | 32.32 | 32.00 | 32.28 | 668,320 | +0.12(+0.38%) |
Oct 18, 2016 | 32.16 | 32.31 | 31.82 | 32.15 | 454,161 | +0.17(+0.53%) |
Oct 17, 2016 | 32.05 | 32.17 | 31.91 | 31.98 | 310,869 | +0.04(+0.12%) |
Oct 14, 2016 | 31.90 | 32.18 | 31.83 | 31.94 | 367,952 | -0.15(-0.46%) |
Oct 13, 2016 | 31.53 | 32.41 | 31.50 | 32.09 | 948,378 | +0.63(+2.01%) |
Oct 12, 2016 | 31.09 | 31.48 | 31.09 | 31.46 | 355,075 | +0.42(+1.36%) |
Oct 11, 2016 | 31.43 | 31.44 | 31.01 | 31.04 | 530,833 | -0.48(-1.51%) |
Oct 10, 2016 | 31.19 | 31.60 | 31.11 | 31.51 | 583,755 | +0.27(+0.86%) |
Oct 07, 2016 | 31.70 | 31.95 | 31.24 | 31.24 | 725,439 | -0.22(-0.71%) |
Oct 06, 2016 | 31.22 | 31.52 | 31.14 | 31.47 | 438,060 | +0.05(+0.15%) |
Oct 05, 2016 | 31.46 | 31.68 | 31.31 | 31.42 | 746,144 | +0.07(+0.22%) |
Oct 04, 2016 | 32.28 | 32.28 | 31.19 | 31.35 | 899,204 | -0.92(-2.84%) |
Oct 03, 2016 | 32.77 | 32.77 | 32.18 | 32.27 | 777,341 | -0.52(-1.57%) |
Sep 30, 2016 | 32.98 | 33.03 | 32.50 | 32.78 | 828,006 | -0.06(-0.19%) |
Sep 29, 2016 | 33.14 | 33.14 | 32.68 | 32.85 | 469,458 | -0.42(-1.25%) |
Sep 28, 2016 | 33.60 | 33.65 | 33.01 | 33.26 | 526,829 | -0.24(-0.71%) |
Sep 27, 2016 | 33.78 | 33.88 | 33.39 | 33.50 | 937,390 | -0.18(-0.55%) |
Sep 26, 2016 | 33.85 | 33.96 | 33.64 | 33.68 | 656,107 | -0.14(-0.41%) |
Sep 23, 2016 | 33.72 | 33.93 | 33.58 | 33.82 | 943,775 | -0.08(-0.25%) |
Sep 22, 2016 | 33.85 | 33.92 | 33.61 | 33.91 | 1,324,732 | +0.28(+0.85%) |
Sep 21, 2016 | 33.16 | 33.68 | 33.01 | 33.62 | 1,172,342 | +0.44(+1.31%) |
Sep 20, 2016 | 33.47 | 33.52 | 33.15 | 33.19 | 688,069 | -0.15(-0.44%) |
Sep 19, 2016 | 32.92 | 33.36 | 32.87 | 33.33 | 638,693 | +0.44(+1.35%) |
Sep 16, 2016 | 32.46 | 32.90 | 32.23 | 32.89 | 1,396,088 | +0.45(+1.39%) |
Sep 15, 2016 | 31.98 | 32.46 | 31.88 | 32.44 | 516,284 | +0.42(+1.31%) |
Sep 14, 2016 | 32.03 | 32.29 | 31.87 | 32.02 | 501,747 | +0.05(+0.14%) |
Sep 13, 2016 | 32.40 | 32.52 | 31.88 | 31.97 | 587,377 | -0.54(-1.67%) |
Sep 12, 2016 | 32.07 | 32.55 | 32.00 | 32.52 | 826,439 | +0.38(+1.19%) |
Sep 09, 2016 | 33.00 | 33.10 | 32.13 | 32.13 | 649,232 | -1.16(-3.49%) |
Sep 08, 2016 | 33.17 | 33.42 | 33.07 | 33.29 | 462,757 | -0.05(-0.14%) |
Sep 07, 2016 | 33.10 | 33.42 | 32.86 | 33.34 | 771,734 | +0.23(+0.69%) |
Sep 06, 2016 | 32.71 | 33.11 | 32.62 | 33.11 | 494,649 | +0.52(+1.59%) |
Sep 02, 2016 | 32.08 | 32.59 | 32.59 | 32.59 | 630,497 | +0.47(+1.48%) |
Sep 01, 2016 | 32.09 | 32.27 | 32.00 | 32.12 | 716,239 | -0.06(-0.19%) |
Aug 31, 2016 | 31.97 | 32.27 | 31.82 | 32.18 | 1,074,707 | +0.24(+0.77%) |
Aug 30, 2016 | 32.18 | 32.43 | 31.90 | 31.93 | 606,576 | -0.33(-1.02%) |
Aug 29, 2016 | 31.87 | 32.30 | 31.87 | 32.26 | 624,061 | +0.37(+1.15%) |
Aug 26, 2016 | 32.62 | 32.86 | 31.80 | 31.90 | 522,748 | -0.70(-2.13%) |
Aug 25, 2016 | 32.68 | 32.77 | 32.52 | 32.59 | 418,973 | -0.05(-0.14%) |
Aug 24, 2016 | 32.57 | 32.67 | 32.23 | 32.64 | 380,808 | +0.02(+0.07%) |
Aug 23, 2016 | 32.87 | 33.07 | 32.61 | 32.61 | 316,020 | -0.26(-0.79%) |
Aug 22, 2016 | 32.58 | 32.95 | 32.47 | 32.87 | 422,913 | +0.34(+1.03%) |
Aug 19, 2016 | 32.83 | 32.86 | 32.42 | 32.54 | 472,958 | -0.45(-1.37%) |
Aug 18, 2016 | 32.32 | 32.99 | 32.32 | 32.99 | 822,844 | +0.64(+1.98%) |
Aug 17, 2016 | 32.09 | 32.44 | 31.72 | 32.35 | 852,118 | +0.24(+0.76%) |
Aug 16, 2016 | 32.40 | 32.40 | 32.09 | 32.10 | 715,935 | -0.37(-1.13%) |
Aug 15, 2016 | 33.00 | 33.06 | 32.47 | 32.47 | 798,817 | -0.50(-1.53%) |
Aug 12, 2016 | 33.13 | 33.23 | 32.94 | 32.97 | 332,339 | +0.02(+0.07%) |
Aug 11, 2016 | 32.98 | 33.03 | 32.87 | 32.95 | 439,523 | -0.01(-0.02%) |
Aug 10, 2016 | 32.84 | 33.00 | 32.73 | 32.96 | 820,366 | +0.07(+0.21%) |
Aug 09, 2016 | 32.87 | 32.99 | 32.71 | 32.89 | 532,749 | -0.01(-0.02%) |
Aug 08, 2016 | 32.99 | 33.15 | 32.74 | 32.90 | 477,072 | -0.10(-0.30%) |
Aug 05, 2016 | 33.36 | 33.48 | 32.92 | 33.00 | 708,346 | -0.44(-1.30%) |
Aug 04, 2016 | 33.16 | 33.97 | 33.16 | 33.43 | 1,276,178 | +0.28(+0.83%) |
Aug 03, 2016 | 33.41 | 33.55 | 33.03 | 33.16 | 722,575 | -0.29(-0.87%) |
Aug 02, 2016 | 33.48 | 33.80 | 33.29 | 33.45 | 986,687 | -0.41(-1.20%) |
Aug 01, 2016 | 33.30 | 33.87 | 33.30 | 33.85 | 1,242,478 | +0.48(+1.44%) |
Jul 29, 2016 | 33.39 | 33.63 | 33.32 | 33.37 | 1,108,502 | -0.02(-0.05%) |
Jul 28, 2016 | 33.39 | 33.49 | 33.18 | 33.39 | 630,904 | -0.03(-0.09%) |
Jul 27, 2016 | 33.79 | 33.89 | 33.07 | 33.42 | 650,137 | -0.42(-1.24%) |
Jul 26, 2016 | 34.07 | 34.13 | 33.69 | 33.84 | 504,676 | -0.24(-0.72%) |
Jul 25, 2016 | 34.27 | 34.39 | 34.00 | 34.08 | 491,672 | -0.21(-0.62%) |
Jul 22, 2016 | 33.89 | 34.38 | 33.89 | 34.30 | 420,474 | +0.38(+1.13%) |
Jul 21, 2016 | 33.57 | 34.01 | 33.49 | 33.91 | 711,784 | +0.28(+0.82%) |
Jul 20, 2016 | 33.68 | 33.78 | 33.51 | 33.64 | 422,403 | -0.02(-0.07%) |
Jul 19, 2016 | 33.71 | 33.77 | 33.52 | 33.66 | 585,897 | -0.01(-0.02%) |
Jul 18, 2016 | 33.58 | 33.71 | 33.55 | 33.67 | 707,312 | +0.20(+0.59%) |
Jul 15, 2016 | 33.38 | 33.62 | 33.25 | 33.47 | 516,039 | +0.12(+0.37%) |
Jul 14, 2016 | 33.67 | 33.62 | 33.28 | 33.35 | 684,196 | -0.32(-0.95%) |
Jul 13, 2016 | 33.47 | 33.74 | 33.41 | 33.67 | 639,310 | +0.42(+1.26%) |
Jul 12, 2016 | 33.45 | 33.56 | 33.13 | 33.25 | 1,168,969 | -0.41(-1.23%) |
Jul 11, 2016 | 33.69 | 33.71 | 33.29 | 33.66 | 1,490,486 | -0.24(-0.70%) |
Jul 08, 2016 | 33.51 | 33.94 | 33.56 | 33.90 | 1,198,395 | +0.34(+1.00%) |
Jul 07, 2016 | 34.06 | 34.07 | 33.45 | 33.56 | 1,336,481 | -0.56(-1.63%) |
Jul 06, 2016 | 34.42 | 34.55 | 34.03 | 34.12 | 2,053,239 | -0.30(-0.87%) |
Jul 05, 2016 | 34.00 | 34.46 | 34.00 | 34.42 | 835,262 | +0.49(+1.44%) |
Jul 01, 2016 | 33.93 | 33.93 | 33.93 | 33.93 | 609,690 | +0.21(+0.63%) |
Jun 30, 2016 | 32.97 | 33.71 | 32.89 | 33.71 | 596,389 | +0.81(+2.46%) |
Jun 29, 2016 | 32.97 | 33.23 | 32.81 | 32.90 | 458,023 | +0.05(+0.16%) |
Jun 28, 2016 | 32.86 | 33.02 | 32.49 | 32.85 | 968,945 | +0.03(+0.09%) |
Jun 27, 2016 | 32.22 | 32.91 | 32.22 | 32.82 | 958,117 | +0.51(+1.58%) |
Jun 24, 2016 | 31.83 | 32.64 | 31.77 | 32.31 | 1,494,807 | +0.18(+0.55%) |
Jun 23, 2016 | 32.15 | 32.16 | 31.87 | 32.13 | 625,732 | +0.08(+0.24%) |
Jun 22, 2016 | 32.25 | 32.28 | 32.05 | 32.06 | 497,312 | -0.19(-0.59%) |
Jun 21, 2016 | 32.25 | 32.44 | 31.93 | 32.25 | 489,219 | +0.08(+0.26%) |
Jun 20, 2016 | 32.22 | 32.29 | 31.78 | 32.16 | 644,545 | -0.02(-0.07%) |
Jun 17, 2016 | 32.36 | 32.36 | 31.90 | 32.19 | 1,159,039 | -0.11(-0.33%) |
Jun 16, 2016 | 31.99 | 32.33 | 31.99 | 32.29 | 442,924 | +0.31(+0.97%) |
Jun 15, 2016 | 32.43 | 32.55 | 31.87 | 31.98 | 535,204 | -0.47(-1.45%) |
Jun 14, 2016 | 32.27 | 32.49 | 32.06 | 32.45 | 368,543 | +0.23(+0.71%) |
Jun 13, 2016 | 32.38 | 32.45 | 32.19 | 32.22 | 420,019 | -0.14(-0.42%) |
Jun 10, 2016 | 32.24 | 32.51 | 32.14 | 32.36 | 379,094 | +0.08(+0.26%) |
Jun 09, 2016 | 31.84 | 32.34 | 31.84 | 32.28 | 601,277 | +0.39(+1.21%) |
Jun 08, 2016 | 31.46 | 31.89 | 31.46 | 31.89 | 378,711 | +0.37(+1.18%) |
Jun 07, 2016 | 31.56 | 31.74 | 31.38 | 31.52 | 699,709 | +0.04(+0.12%) |
Jun 06, 2016 | 31.48 | 31.81 | 31.40 | 31.48 | 1,070,864 | -0.51(-1.59%) |
Jun 03, 2016 | 31.78 | 32.15 | 31.73 | 31.99 | 647,908 | +0.49(+1.54%) |
Jun 02, 2016 | 31.28 | 31.50 | 31.06 | 31.50 | 524,473 | +0.14(+0.44%) |
Jun 01, 2016 | 31.13 | 31.40 | 31.10 | 31.37 | 425,397 | +0.14(+0.44%) |
May 31, 2016 | 30.85 | 31.27 | 30.77 | 31.23 | 914,133 | +0.31(+1.01%) |
May 27, 2016 | 30.82 | 30.92 | 30.92 | 30.92 | 420,637 | +0.20(+0.64%) |
May 26, 2016 | 30.29 | 30.77 | 30.22 | 30.72 | 316,357 | +0.47(+1.55%) |
May 25, 2016 | 30.48 | 30.71 | 30.20 | 30.25 | 624,614 | -0.35(-1.14%) |
May 24, 2016 | 30.23 | 30.63 | 30.21 | 30.60 | 857,769 | +0.39(+1.31%) |
May 23, 2016 | 30.67 | 30.74 | 30.20 | 30.21 | 499,547 | -0.46(-1.51%) |
May 20, 2016 | 30.65 | 30.71 | 30.38 | 30.67 | 505,944 | +0.08(+0.25%) |
May 19, 2016 | 30.10 | 30.61 | 29.93 | 30.59 | 612,989 | +0.36(+1.18%) |
May 18, 2016 | 30.62 | 30.91 | 30.10 | 30.24 | 500,903 | -0.55(-1.77%) |
May 17, 2016 | 31.33 | 31.33 | 30.52 | 30.78 | 803,395 | -0.61(-1.96%) |
May 16, 2016 | 31.33 | 31.43 | 31.07 | 31.40 | 554,644 | +0.01(+0.02%) |
May 13, 2016 | 31.50 | 31.61 | 31.24 | 31.39 | 554,538 | -0.17(-0.53%) |
May 12, 2016 | 31.46 | 31.81 | 31.13 | 31.56 | 660,446 | +0.06(+0.19%) |
May 11, 2016 | 31.63 | 31.77 | 31.30 | 31.50 | 465,091 | -0.10(-0.31%) |
May 10, 2016 | 31.55 | 31.68 | 31.34 | 31.59 | 689,064 | +0.12(+0.39%) |
May 09, 2016 | 31.29 | 31.56 | 31.19 | 31.47 | 918,329 | +0.24(+0.78%) |
May 06, 2016 | 31.42 | 31.42 | 30.90 | 31.23 | 889,729 | -0.23(-0.72%) |
May 05, 2016 | 31.31 | 31.67 | 31.22 | 31.46 | 968,204 | +0.05(+0.14%) |
May 04, 2016 | 30.96 | 31.52 | 30.73 | 31.41 | 1,118,330 | +0.43(+1.40%) |
May 03, 2016 | 30.71 | 31.06 | 30.49 | 30.98 | 1,032,621 | +0.27(+0.86%) |