Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.86 | 36.13 | 35.76 | 35.89 | 1,128,910 | +0.15(+0.42%) |
May 30, 2017 | 35.79 | 35.95 | 35.70 | 35.74 | 857,984 | -0.05(-0.14%) |
May 26, 2017 | 36.14 | 36.35 | 35.78 | 35.79 | 1,087,421 | -0.34(-0.94%) |
May 25, 2017 | 36.61 | 36.61 | 36.04 | 36.13 | 1,332,131 | -0.39(-1.07%) |
May 24, 2017 | 36.31 | 36.59 | 36.21 | 36.52 | 463,724 | +0.32(+0.88%) |
May 23, 2017 | 35.86 | 36.36 | 35.86 | 36.21 | 621,130 | +0.41(+1.14%) |
May 22, 2017 | 35.60 | 35.86 | 35.40 | 35.80 | 680,794 | +0.27(+0.77%) |
May 19, 2017 | 35.78 | 36.01 | 35.19 | 35.52 | 855,576 | -0.09(-0.24%) |
May 18, 2017 | 35.02 | 35.63 | 34.83 | 35.61 | 900,110 | +0.57(+1.61%) |
May 17, 2017 | 34.82 | 35.27 | 34.59 | 35.04 | 1,028,264 | +0.31(+0.89%) |
May 16, 2017 | 34.95 | 34.97 | 34.72 | 34.73 | 609,918 | -0.20(-0.56%) |
May 15, 2017 | 35.01 | 35.41 | 34.86 | 34.93 | 639,684 | -0.02(-0.06%) |
May 12, 2017 | 35.07 | 35.11 | 34.82 | 34.95 | 489,564 | -0.05(-0.15%) |
May 11, 2017 | 35.00 | 35.27 | 34.78 | 35.00 | 773,872 | -0.11(-0.30%) |
May 10, 2017 | 34.68 | 35.21 | 34.62 | 35.11 | 713,550 | +0.44(+1.28%) |
May 09, 2017 | 34.81 | 34.86 | 34.42 | 34.67 | 523,880 | -0.14(-0.39%) |
May 08, 2017 | 34.96 | 35.11 | 34.40 | 34.80 | 994,792 | -0.10(-0.29%) |
May 05, 2017 | 34.88 | 35.02 | 34.64 | 34.90 | 475,123 | +0.13(+0.37%) |
May 04, 2017 | 33.97 | 34.91 | 33.90 | 34.78 | 1,312,093 | +0.48(+1.40%) |
May 03, 2017 | 34.68 | 34.70 | 34.20 | 34.30 | 546,686 | -0.21(-0.62%) |
May 02, 2017 | 34.61 | 34.70 | 34.33 | 34.51 | 794,423 | -0.06(-0.17%) |
May 01, 2017 | 34.49 | 34.75 | 34.19 | 34.57 | 620,448 | +0.16(+0.47%) |
Apr 28, 2017 | 34.42 | 34.54 | 34.22 | 34.41 | 504,703 | -0.11(-0.31%) |
Apr 27, 2017 | 34.36 | 34.68 | 34.32 | 34.51 | 451,546 | +0.20(+0.57%) |
Apr 26, 2017 | 34.68 | 34.78 | 34.30 | 34.32 | 1,012,798 | -0.50(-1.43%) |
Apr 25, 2017 | 34.25 | 34.82 | 34.20 | 34.81 | 659,188 | +0.53(+1.54%) |
Apr 24, 2017 | 34.73 | 34.80 | 33.82 | 34.29 | 678,398 | -0.37(-1.06%) |
Apr 21, 2017 | 34.52 | 34.68 | 34.51 | 34.65 | 496,816 | +0.03(+0.10%) |
Apr 20, 2017 | 34.56 | 34.62 | 34.28 | 34.62 | 488,501 | +0.09(+0.27%) |
Apr 19, 2017 | 34.74 | 34.84 | 34.39 | 34.53 | 817,993 | -0.22(-0.62%) |
Apr 18, 2017 | 33.91 | 34.90 | 33.91 | 34.74 | 1,337,410 | +0.77(+2.27%) |
Apr 17, 2017 | 33.80 | 34.02 | 33.77 | 33.97 | 874,337 | +0.23(+0.68%) |
Apr 13, 2017 | 33.90 | 33.90 | 33.53 | 33.74 | 471,508 | -0.12(-0.35%) |
Apr 12, 2017 | 33.81 | 34.06 | 33.60 | 33.86 | 733,846 | -0.01(-0.03%) |
Apr 11, 2017 | 34.12 | 34.12 | 33.78 | 33.87 | 559,455 | -0.12(-0.36%) |
Apr 10, 2017 | 33.82 | 34.01 | 33.62 | 33.99 | 561,064 | +0.17(+0.50%) |
Apr 07, 2017 | 33.80 | 33.92 | 33.67 | 33.82 | 993,475 | +0.04(+0.11%) |
Apr 06, 2017 | 33.48 | 33.80 | 33.25 | 33.79 | 786,966 | +0.29(+0.88%) |
Apr 05, 2017 | 33.32 | 33.68 | 33.22 | 33.49 | 832,716 | +0.18(+0.55%) |
Apr 04, 2017 | 33.11 | 33.38 | 33.01 | 33.31 | 814,867 | +0.22(+0.66%) |
Apr 03, 2017 | 32.88 | 33.14 | 32.70 | 33.09 | 582,715 | +0.32(+0.99%) |
Mar 31, 2017 | 32.60 | 32.92 | 32.49 | 32.77 | 689,756 | +0.11(+0.34%) |
Mar 30, 2017 | 32.64 | 32.70 | 32.28 | 32.66 | 555,533 | +0.01(+0.04%) |
Mar 29, 2017 | 32.83 | 32.90 | 32.34 | 32.65 | 878,819 | -0.14(-0.42%) |
Mar 28, 2017 | 32.77 | 32.90 | 32.41 | 32.78 | 526,318 | -0.00(-0.01%) |
Mar 27, 2017 | 33.03 | 33.23 | 32.62 | 32.79 | 513,712 | -0.27(-0.81%) |
Mar 24, 2017 | 33.46 | 33.57 | 33.03 | 33.05 | 611,108 | -0.37(-1.10%) |
Mar 23, 2017 | 32.84 | 33.59 | 32.77 | 33.42 | 1,084,495 | +0.52(+1.59%) |
Mar 22, 2017 | 32.87 | 32.94 | 32.39 | 32.90 | 627,727 | +0.19(+0.58%) |
Mar 21, 2017 | 32.87 | 32.94 | 32.64 | 32.71 | 617,438 | -0.11(-0.32%) |
Mar 20, 2017 | 32.77 | 32.83 | 32.58 | 32.81 | 474,211 | +0.03(+0.09%) |
Mar 17, 2017 | 32.85 | 33.07 | 32.66 | 32.78 | 1,111,920 | +0.06(+0.18%) |
Mar 16, 2017 | 32.67 | 32.96 | 32.58 | 32.72 | 520,032 | -0.02(-0.05%) |
Mar 15, 2017 | 32.30 | 32.95 | 32.17 | 32.74 | 816,151 | +0.51(+1.57%) |
Mar 14, 2017 | 32.11 | 32.34 | 32.07 | 32.23 | 396,449 | +0.03(+0.08%) |
Mar 13, 2017 | 32.10 | 32.51 | 31.97 | 32.21 | 739,852 | +0.11(+0.33%) |
Mar 10, 2017 | 32.60 | 32.81 | 31.95 | 32.10 | 513,894 | -0.25(-0.78%) |
Mar 09, 2017 | 32.75 | 32.95 | 32.04 | 32.36 | 894,126 | -0.39(-1.20%) |
Mar 08, 2017 | 32.98 | 33.15 | 32.70 | 32.75 | 562,219 | -0.57(-1.71%) |
Mar 07, 2017 | 33.43 | 33.66 | 33.16 | 33.32 | 849,859 | -0.26(-0.77%) |
Mar 06, 2017 | 33.46 | 33.67 | 33.34 | 33.58 | 1,224,369 | -0.00(-0.01%) |
Mar 03, 2017 | 33.48 | 33.64 | 33.05 | 33.58 | 1,500,134 | -0.09(-0.28%) |
Mar 02, 2017 | 33.43 | 33.70 | 33.31 | 33.67 | 794,927 | +0.17(+0.50%) |
Mar 01, 2017 | 33.44 | 33.77 | 33.11 | 33.51 | 915,994 | -0.14(-0.41%) |
Feb 28, 2017 | 33.55 | 33.77 | 33.32 | 33.65 | 1,640,882 | -0.01(-0.04%) |
Feb 27, 2017 | 33.55 | 33.71 | 33.48 | 33.66 | 953,789 | +0.10(+0.29%) |
Feb 24, 2017 | 33.20 | 33.56 | 32.87 | 33.56 | 1,175,059 | +0.45(+1.37%) |
Feb 23, 2017 | 32.72 | 33.12 | 32.54 | 33.11 | 760,715 | +0.47(+1.44%) |
Feb 22, 2017 | 32.70 | 32.77 | 32.17 | 32.64 | 647,345 | +0.05(+0.14%) |
Feb 21, 2017 | 32.20 | 32.66 | 32.16 | 32.59 | 640,277 | +0.27(+0.82%) |
Feb 17, 2017 | 32.33 | 32.33 | 32.33 | 0 | +0.16(+0.49%) | |
Feb 16, 2017 | 31.98 | 32.43 | 31.97 | 32.17 | 971,656 | +0.19(+0.59%) |
Feb 15, 2017 | 31.71 | 32.12 | 31.56 | 31.98 | 790,544 | +0.01(+0.03%) |
Feb 14, 2017 | 32.04 | 32.04 | 31.58 | 31.97 | 694,265 | -0.08(-0.26%) |
Feb 13, 2017 | 32.04 | 32.06 | 31.65 | 32.06 | 453,743 | +0.10(+0.30%) |
Feb 10, 2017 | 31.76 | 32.00 | 31.76 | 31.96 | 284,289 | +0.08(+0.25%) |
Feb 09, 2017 | 31.82 | 31.97 | 31.59 | 31.88 | 692,932 | +0.06(+0.20%) |
Feb 08, 2017 | 31.39 | 31.84 | 31.32 | 31.82 | 728,652 | +0.53(+1.69%) |
Feb 07, 2017 | 31.27 | 31.52 | 31.22 | 31.29 | 641,973 | +0.08(+0.27%) |
Feb 06, 2017 | 31.21 | 31.25 | 30.91 | 31.20 | 732,966 | -0.02(-0.07%) |
Feb 03, 2017 | 31.43 | 31.71 | 31.19 | 31.22 | 600,560 | +0.07(+0.22%) |
Feb 02, 2017 | 30.76 | 31.31 | 30.68 | 31.16 | 729,745 | +0.47(+1.54%) |
Feb 01, 2017 | 31.08 | 31.37 | 30.53 | 30.68 | 1,076,965 | -0.56(-1.80%) |
Jan 31, 2017 | 31.19 | 31.73 | 31.07 | 31.25 | 683,618 | +0.08(+0.26%) |
Jan 30, 2017 | 31.20 | 31.33 | 31.00 | 31.16 | 622,743 | -0.11(-0.35%) |
Jan 27, 2017 | 31.41 | 31.41 | 31.04 | 31.27 | 629,928 | +0.02(+0.05%) |
Jan 26, 2017 | 31.35 | 31.54 | 31.19 | 31.26 | 423,831 | -0.04(-0.13%) |
Jan 25, 2017 | 31.84 | 31.98 | 31.21 | 31.30 | 1,120,151 | -0.52(-1.62%) |
Jan 24, 2017 | 31.37 | 32.05 | 31.17 | 31.82 | 1,703,226 | +0.13(+0.41%) |
Jan 23, 2017 | 31.23 | 31.76 | 31.06 | 31.68 | 1,617,925 | +0.60(+1.94%) |
Jan 20, 2017 | 30.74 | 31.11 | 30.59 | 31.08 | 1,124,983 | +0.36(+1.16%) |
Jan 19, 2017 | 30.67 | 30.81 | 30.51 | 30.73 | 677,359 | -0.09(-0.29%) |
Jan 18, 2017 | 30.95 | 31.01 | 30.73 | 30.81 | 793,041 | -0.08(-0.27%) |
Jan 17, 2017 | 30.78 | 30.91 | 30.62 | 30.90 | 1,244,643 | +0.22(+0.72%) |
Jan 13, 2017 | 30.68 | 30.68 | 30.68 | 0 | +0.03(+0.11%) | |
Jan 12, 2017 | 30.26 | 30.69 | 30.01 | 30.64 | 554,637 | +0.33(+1.10%) |
Jan 11, 2017 | 30.46 | 30.60 | 30.15 | 30.31 | 1,007,652 | -0.18(-0.60%) |
Jan 10, 2017 | 30.84 | 30.84 | 30.48 | 30.49 | 878,242 | -0.37(-1.20%) |
Jan 09, 2017 | 31.31 | 31.31 | 30.77 | 30.86 | 949,390 | -0.34(-1.08%) |
Jan 06, 2017 | 30.87 | 31.23 | 30.77 | 31.20 | 1,006,790 | +0.25(+0.81%) |
Jan 05, 2017 | 30.29 | 31.00 | 30.21 | 30.95 | 1,185,415 | +0.50(+1.65%) |
Jan 04, 2017 | 30.26 | 30.63 | 30.08 | 30.45 | 1,008,790 | +0.30(+1.00%) |
Jan 03, 2017 | 30.45 | 30.64 | 30.01 | 30.15 | 806,141 | -0.32(-1.04%) |
Dec 30, 2016 | 30.47 | 30.47 | 30.47 | 0 | +0.33(+1.08%) | |
Dec 29, 2016 | 29.71 | 30.40 | 29.71 | 30.14 | 771,056 | +0.43(+1.45%) |
Dec 28, 2016 | 29.64 | 29.73 | 29.42 | 29.71 | 593,288 | +0.07(+0.24%) |
Dec 27, 2016 | 29.65 | 29.83 | 29.49 | 29.64 | 1,023,459 | -0.15(-0.51%) |
Dec 23, 2016 | 29.79 | 29.79 | 29.79 | 0 | +0.31(+1.05%) | |
Dec 22, 2016 | 29.50 | 29.61 | 29.33 | 29.48 | 662,436 | -0.04(-0.14%) |
Dec 21, 2016 | 29.93 | 30.27 | 29.46 | 29.52 | 1,076,134 | -0.48(-1.61%) |
Dec 20, 2016 | 29.91 | 30.14 | 29.86 | 30.01 | 797,819 | -0.01(-0.03%) |
Dec 19, 2016 | 30.02 | 30.18 | 29.81 | 30.02 | 575,072 | +0.20(+0.66%) |
Dec 16, 2016 | 29.60 | 30.12 | 29.60 | 29.82 | 1,225,771 | +0.51(+1.75%) |
Dec 15, 2016 | 29.08 | 29.59 | 28.99 | 29.31 | 864,953 | +0.16(+0.55%) |
Dec 14, 2016 | 29.74 | 29.77 | 29.10 | 29.15 | 1,097,149 | -0.51(-1.71%) |
Dec 13, 2016 | 29.73 | 29.92 | 29.41 | 29.65 | 987,454 | -0.07(-0.24%) |
Dec 12, 2016 | 29.37 | 29.76 | 29.24 | 29.73 | 1,195,476 | +0.21(+0.71%) |
Dec 09, 2016 | 29.77 | 30.20 | 29.41 | 29.52 | 1,169,763 | -0.24(-0.82%) |
Dec 08, 2016 | 29.46 | 30.01 | 29.38 | 29.76 | 1,011,998 | +0.12(+0.40%) |
Dec 07, 2016 | 29.10 | 29.70 | 29.07 | 29.64 | 882,142 | +0.58(+1.99%) |
Dec 06, 2016 | 29.20 | 29.41 | 28.99 | 29.06 | 1,385,689 | -0.10(-0.36%) |
Dec 05, 2016 | 29.43 | 29.43 | 28.88 | 29.17 | 758,129 | -0.22(-0.76%) |
Dec 02, 2016 | 29.20 | 29.83 | 29.11 | 29.39 | 1,277,270 | +0.37(+1.29%) |
Dec 01, 2016 | 29.03 | 29.04 | 28.40 | 29.02 | 1,885,603 | -0.15(-0.50%) |
Nov 30, 2016 | 29.20 | 29.49 | 28.95 | 29.16 | 1,821,376 | -0.52(-1.74%) |
Nov 29, 2016 | 29.12 | 29.85 | 29.12 | 29.68 | 1,664,798 | +0.47(+1.60%) |
Nov 28, 2016 | 28.98 | 29.33 | 28.95 | 29.21 | 1,026,054 | +0.18(+0.64%) |
Nov 25, 2016 | 28.59 | 29.06 | 28.59 | 29.03 | 678,813 | +0.46(+1.62%) |
Nov 23, 2016 | 28.57 | 28.57 | 28.57 | 0 | -0.28(-0.98%) | |
Nov 22, 2016 | 28.52 | 29.09 | 28.23 | 28.85 | 1,596,789 | +0.47(+1.66%) |
Nov 21, 2016 | 28.80 | 28.80 | 28.32 | 28.38 | 873,016 | +0.06(+0.22%) |
Nov 18, 2016 | 28.28 | 28.40 | 28.00 | 28.31 | 760,965 | +0.15(+0.54%) |
Nov 17, 2016 | 28.65 | 28.87 | 28.14 | 28.16 | 821,015 | -0.51(-1.77%) |
Nov 16, 2016 | 28.65 | 28.91 | 28.53 | 28.67 | 1,030,280 | +0.06(+0.21%) |
Nov 15, 2016 | 28.97 | 29.33 | 28.47 | 28.61 | 1,786,688 | -0.34(-1.19%) |
Nov 14, 2016 | 28.40 | 29.06 | 27.67 | 28.96 | 1,864,125 | +0.49(+1.71%) |
Nov 11, 2016 | 28.67 | 29.23 | 28.46 | 28.47 | 1,335,052 | -0.20(-0.70%) |
Nov 10, 2016 | 29.79 | 29.79 | 28.56 | 28.67 | 1,714,881 | -1.19(-3.99%) |
Nov 09, 2016 | 29.70 | 30.41 | 29.58 | 29.86 | 776,852 | -0.87(-2.82%) |
Nov 08, 2016 | 30.36 | 30.83 | 30.25 | 30.73 | 796,910 | +0.41(+1.36%) |
Nov 07, 2016 | 30.51 | 30.61 | 30.07 | 30.32 | 1,205,125 | +0.05(+0.17%) |
Nov 04, 2016 | 30.55 | 30.60 | 30.00 | 30.27 | 1,211,667 | -0.23(-0.76%) |
Nov 03, 2016 | 30.91 | 31.01 | 30.46 | 30.50 | 754,086 | -0.44(-1.41%) |
Nov 02, 2016 | 31.20 | 31.24 | 30.90 | 30.94 | 768,483 | -0.22(-0.70%) |
Nov 01, 2016 | 31.69 | 31.86 | 31.07 | 31.15 | 1,990,419 | -0.70(-2.20%) |
Oct 31, 2016 | 31.30 | 31.86 | 31.12 | 31.86 | 1,021,447 | +0.71(+2.27%) |
Oct 28, 2016 | 30.66 | 31.28 | 30.66 | 31.15 | 1,041,917 | +0.54(+1.76%) |
Oct 27, 2016 | 31.29 | 31.33 | 30.38 | 30.61 | 945,962 | -0.80(-2.54%) |
Oct 26, 2016 | 31.33 | 31.44 | 31.04 | 31.41 | 712,727 | -0.08(-0.25%) |
Oct 25, 2016 | 31.42 | 31.53 | 31.30 | 31.49 | 660,486 | -0.05(-0.15%) |
Oct 24, 2016 | 31.56 | 31.72 | 31.28 | 31.54 | 423,257 | +0.15(+0.47%) |
Oct 21, 2016 | 31.31 | 31.51 | 31.19 | 31.39 | 606,951 | -0.03(-0.09%) |
Oct 20, 2016 | 31.46 | 31.49 | 31.20 | 31.42 | 666,435 | +0.05(+0.16%) |
Oct 19, 2016 | 31.39 | 31.41 | 31.05 | 31.37 | 931,313 | -0.03(-0.11%) |
Oct 18, 2016 | 31.12 | 31.59 | 30.94 | 31.40 | 1,715,840 | +0.10(+0.31%) |
Oct 17, 2016 | 31.23 | 31.36 | 31.14 | 31.30 | 1,152,526 | +0.08(+0.27%) |
Oct 14, 2016 | 31.38 | 31.67 | 31.12 | 31.22 | 1,192,104 | -0.27(-0.87%) |
Oct 13, 2016 | 30.86 | 31.64 | 30.84 | 31.49 | 1,879,639 | +0.53(+1.72%) |
Oct 12, 2016 | 30.03 | 31.00 | 30.03 | 30.96 | 1,458,093 | +0.99(+3.31%) |
Oct 11, 2016 | 30.06 | 30.13 | 29.66 | 29.97 | 793,519 | -0.05(-0.15%) |
Oct 10, 2016 | 30.07 | 30.22 | 29.97 | 30.02 | 515,253 | -0.02(-0.06%) |
Oct 07, 2016 | 30.12 | 30.37 | 29.81 | 30.03 | 931,101 | +0.06(+0.21%) |
Oct 06, 2016 | 29.83 | 30.28 | 29.55 | 29.97 | 1,048,243 | -0.05(-0.18%) |
Oct 05, 2016 | 31.29 | 31.38 | 30.02 | 30.02 | 2,494,399 | -1.18(-3.78%) |
Oct 04, 2016 | 31.78 | 31.78 | 31.07 | 31.20 | 1,098,742 | -0.53(-1.67%) |
Oct 03, 2016 | 32.46 | 32.48 | 31.58 | 31.73 | 1,358,995 | -0.68(-2.11%) |
Sep 30, 2016 | 33.16 | 33.16 | 32.39 | 32.42 | 1,526,894 | -0.57(-1.73%) |
Sep 29, 2016 | 32.96 | 33.06 | 32.52 | 32.99 | 816,347 | -0.04(-0.11%) |
Sep 28, 2016 | 33.06 | 33.18 | 32.76 | 33.03 | 516,995 | +0.12(+0.38%) |
Sep 27, 2016 | 33.39 | 33.42 | 32.86 | 32.90 | 593,766 | -0.39(-1.18%) |
Sep 26, 2016 | 33.32 | 33.57 | 33.16 | 33.30 | 762,716 | -0.10(-0.31%) |
Sep 23, 2016 | 33.13 | 33.47 | 32.75 | 33.40 | 734,078 | +0.16(+0.49%) |
Sep 22, 2016 | 33.05 | 33.30 | 32.94 | 33.24 | 620,394 | +0.49(+1.49%) |
Sep 21, 2016 | 32.28 | 32.78 | 31.78 | 32.75 | 839,221 | +0.43(+1.34%) |
Sep 20, 2016 | 32.52 | 32.58 | 32.29 | 32.31 | 1,218,306 | +0.01(+0.04%) |
Sep 19, 2016 | 31.98 | 32.32 | 31.83 | 32.30 | 631,931 | +0.44(+1.39%) |
Sep 16, 2016 | 31.85 | 31.99 | 31.77 | 31.86 | 1,170,980 | -0.16(-0.51%) |
Sep 15, 2016 | 32.23 | 32.28 | 31.88 | 32.02 | 686,670 | -0.16(-0.49%) |
Sep 14, 2016 | 32.26 | 32.26 | 31.93 | 32.18 | 1,007,458 | +0.03(+0.10%) |
Sep 13, 2016 | 32.37 | 32.41 | 31.98 | 32.15 | 1,287,202 | -0.37(-1.14%) |
Sep 12, 2016 | 32.24 | 32.75 | 32.17 | 32.52 | 1,002,199 | +0.25(+0.76%) |
Sep 09, 2016 | 32.66 | 32.72 | 31.96 | 32.27 | 1,312,405 | -0.88(-2.66%) |
Sep 08, 2016 | 33.20 | 33.20 | 32.93 | 33.15 | 536,793 | -0.25(-0.74%) |
Sep 07, 2016 | 33.21 | 33.40 | 32.94 | 33.40 | 584,225 | +0.17(+0.50%) |
Sep 06, 2016 | 32.95 | 33.23 | 32.74 | 33.23 | 602,675 | +0.29(+0.88%) |
Sep 02, 2016 | 32.75 | 32.94 | 32.94 | 32.94 | 553,903 | +0.40(+1.23%) |
Sep 01, 2016 | 32.38 | 32.56 | 32.15 | 32.54 | 622,033 | +0.15(+0.48%) |
Aug 31, 2016 | 32.41 | 32.64 | 32.25 | 32.39 | 985,082 | -0.11(-0.33%) |
Aug 30, 2016 | 32.50 | 32.51 | 31.79 | 32.50 | 1,446,481 | +0.08(+0.24%) |
Aug 29, 2016 | 32.49 | 32.90 | 32.40 | 32.42 | 542,024 | +0.00(+0.00%) |
Aug 26, 2016 | 32.87 | 32.95 | 32.25 | 32.42 | 920,454 | -0.40(-1.22%) |
Aug 25, 2016 | 32.51 | 32.94 | 32.51 | 32.82 | 824,802 | +0.20(+0.61%) |
Aug 24, 2016 | 32.71 | 32.82 | 32.36 | 32.62 | 567,047 | -0.07(-0.22%) |
Aug 23, 2016 | 32.87 | 32.87 | 32.66 | 32.69 | 469,051 | -0.10(-0.29%) |
Aug 22, 2016 | 32.64 | 32.88 | 32.54 | 32.79 | 582,458 | +0.20(+0.62%) |
Aug 19, 2016 | 32.67 | 32.78 | 32.33 | 32.59 | 792,982 | -0.08(-0.23%) |
Aug 18, 2016 | 32.64 | 32.86 | 32.40 | 32.66 | 807,378 | +0.03(+0.09%) |
Aug 17, 2016 | 32.36 | 32.64 | 31.89 | 32.63 | 1,508,270 | +0.34(+1.06%) |
Aug 16, 2016 | 33.17 | 33.17 | 32.24 | 32.29 | 1,352,555 | -0.94(-2.84%) |
Aug 15, 2016 | 33.50 | 33.64 | 33.18 | 33.23 | 778,905 | -0.19(-0.56%) |
Aug 12, 2016 | 33.45 | 33.70 | 33.30 | 33.42 | 620,293 | +0.13(+0.40%) |
Aug 11, 2016 | 34.14 | 34.14 | 32.99 | 33.29 | 1,168,545 | -0.82(-2.40%) |
Aug 10, 2016 | 33.86 | 34.11 | 33.80 | 34.11 | 705,526 | +0.33(+0.99%) |
Aug 09, 2016 | 33.64 | 33.77 | 33.40 | 33.77 | 862,957 | +0.11(+0.34%) |
Aug 08, 2016 | 33.56 | 33.76 | 33.45 | 33.66 | 843,616 | +0.10(+0.30%) |
Aug 05, 2016 | 33.51 | 33.56 | 33.22 | 33.56 | 1,232,467 | +0.12(+0.36%) |
Aug 04, 2016 | 33.95 | 33.95 | 33.40 | 33.44 | 722,811 | -0.44(-1.29%) |
Aug 03, 2016 | 34.05 | 34.05 | 33.75 | 33.88 | 1,086,130 | -0.21(-0.61%) |
Aug 02, 2016 | 34.55 | 34.65 | 34.03 | 34.09 | 1,057,372 | -0.66(-1.89%) |
Aug 01, 2016 | 34.36 | 34.75 | 34.24 | 34.74 | 764,251 | +0.38(+1.12%) |
Jul 29, 2016 | 34.12 | 34.64 | 34.05 | 34.36 | 1,193,641 | +0.20(+0.60%) |
Jul 28, 2016 | 33.72 | 34.26 | 33.58 | 34.15 | 600,990 | +0.46(+1.36%) |
Jul 27, 2016 | 33.94 | 33.94 | 33.33 | 33.69 | 740,761 | -0.20(-0.58%) |
Jul 26, 2016 | 33.84 | 33.96 | 33.77 | 33.89 | 743,267 | +0.12(+0.36%) |
Jul 25, 2016 | 33.87 | 34.03 | 33.62 | 33.77 | 704,563 | +0.00(+0.00%) |
Jul 22, 2016 | 33.53 | 33.91 | 33.48 | 33.77 | 583,629 | +0.15(+0.46%) |
Jul 21, 2016 | 33.54 | 33.64 | 33.36 | 33.61 | 1,190,584 | +0.03(+0.10%) |
Jul 20, 2016 | 34.00 | 34.00 | 33.44 | 33.58 | 1,196,518 | -0.40(-1.17%) |
Jul 19, 2016 | 33.84 | 34.06 | 33.60 | 33.98 | 1,127,723 | +0.14(+0.41%) |
Jul 18, 2016 | 33.64 | 33.94 | 33.63 | 33.84 | 1,113,287 | +0.24(+0.72%) |
Jul 15, 2016 | 33.24 | 33.62 | 33.21 | 33.60 | 1,616,186 | +0.15(+0.45%) |
Jul 14, 2016 | 33.56 | 33.68 | 33.35 | 33.45 | 1,131,115 | -0.27(-0.79%) |
Jul 13, 2016 | 33.45 | 33.78 | 33.27 | 33.71 | 908,009 | +0.33(+0.99%) |
Jul 12, 2016 | 33.48 | 33.51 | 33.23 | 33.38 | 869,365 | -0.21(-0.63%) |
Jul 11, 2016 | 33.65 | 33.73 | 33.27 | 33.60 | 746,202 | +0.05(+0.15%) |
Jul 08, 2016 | 33.63 | 33.68 | 33.32 | 33.55 | 830,635 | +0.11(+0.32%) |
Jul 07, 2016 | 33.64 | 33.64 | 33.18 | 33.44 | 690,309 | -0.25(-0.73%) |
Jul 06, 2016 | 33.65 | 33.82 | 33.58 | 33.68 | 705,803 | -0.03(-0.10%) |
Jul 05, 2016 | 33.31 | 33.73 | 33.28 | 33.72 | 650,739 | +0.43(+1.29%) |
Jul 01, 2016 | 33.67 | 33.29 | 33.29 | 33.29 | 745,161 | -0.15(-0.46%) |
Jun 30, 2016 | 33.10 | 33.45 | 32.82 | 33.44 | 1,422,817 | +0.41(+1.24%) |
Jun 29, 2016 | 32.80 | 33.08 | 32.79 | 33.03 | 1,305,224 | +0.39(+1.19%) |
Jun 28, 2016 | 31.73 | 32.66 | 31.60 | 32.64 | 1,663,758 | +1.08(+3.43%) |
Jun 27, 2016 | 31.38 | 31.70 | 31.22 | 31.56 | 1,036,628 | +0.19(+0.60%) |
Jun 24, 2016 | 30.38 | 31.53 | 30.24 | 31.37 | 1,670,511 | +0.59(+1.91%) |
Jun 23, 2016 | 30.85 | 31.02 | 30.74 | 30.78 | 578,642 | -0.00(-0.01%) |
Jun 22, 2016 | 30.80 | 30.93 | 30.52 | 30.79 | 679,123 | +0.10(+0.33%) |
Jun 21, 2016 | 30.46 | 30.81 | 30.32 | 30.69 | 1,055,983 | +0.26(+0.85%) |
Jun 20, 2016 | 30.63 | 30.79 | 30.42 | 30.43 | 848,237 | -0.08(-0.26%) |
Jun 17, 2016 | 30.70 | 30.70 | 30.32 | 30.51 | 1,351,882 | -0.24(-0.77%) |
Jun 16, 2016 | 30.41 | 30.75 | 30.41 | 30.74 | 750,948 | +0.32(+1.04%) |
Jun 15, 2016 | 30.18 | 30.54 | 30.14 | 30.43 | 925,219 | +0.31(+1.02%) |
Jun 14, 2016 | 30.31 | 30.35 | 30.01 | 30.12 | 818,270 | -0.16(-0.53%) |
Jun 13, 2016 | 30.35 | 30.53 | 30.20 | 30.28 | 651,191 | +0.07(+0.22%) |
Jun 10, 2016 | 30.14 | 30.34 | 30.01 | 30.22 | 507,019 | -0.06(-0.21%) |
Jun 09, 2016 | 29.94 | 30.28 | 29.72 | 30.28 | 648,514 | +0.37(+1.22%) |
Jun 08, 2016 | 29.91 | 29.97 | 29.74 | 29.91 | 1,220,224 | -0.03(-0.11%) |
Jun 07, 2016 | 30.08 | 30.18 | 29.77 | 29.95 | 708,828 | -0.01(-0.04%) |
Jun 06, 2016 | 30.84 | 30.84 | 29.79 | 29.96 | 864,683 | -0.71(-2.33%) |
Jun 03, 2016 | 30.88 | 30.94 | 30.55 | 30.67 | 661,108 | +0.07(+0.24%) |
Jun 02, 2016 | 30.55 | 30.71 | 30.30 | 30.60 | 496,142 | -0.05(-0.16%) |