Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 38.26 | 38.26 | 38.05 | 38.14 | 53,621 | -0.06(-0.15%) |
May 30, 2017 | 38.21 | 38.22 | 38.13 | 38.20 | 39,139 | -0.12(-0.32%) |
May 26, 2017 | 38.36 | 38.40 | 38.30 | 38.32 | 61,887 | +0.03(+0.09%) |
May 25, 2017 | 38.34 | 38.38 | 38.26 | 38.29 | 42,468 | +0.16(+0.41%) |
May 24, 2017 | 38.06 | 38.16 | 38.01 | 38.13 | 21,412 | +0.11(+0.28%) |
May 23, 2017 | 38.02 | 38.06 | 37.94 | 38.02 | 32,607 | -0.15(-0.39%) |
May 22, 2017 | 38.17 | 38.25 | 38.12 | 38.17 | 55,991 | -0.13(-0.35%) |
May 19, 2017 | 38.03 | 38.35 | 38.03 | 38.30 | 44,348 | +0.69(+1.83%) |
May 18, 2017 | 37.75 | 37.83 | 37.47 | 37.62 | 106,389 | -0.59(-1.54%) |
May 17, 2017 | 38.53 | 38.53 | 38.21 | 38.21 | 43,503 | -0.55(-1.41%) |
May 16, 2017 | 38.64 | 38.76 | 38.64 | 38.75 | 41,026 | +0.10(+0.26%) |
May 15, 2017 | 38.51 | 38.66 | 38.41 | 38.65 | 59,745 | +0.34(+0.89%) |
May 12, 2017 | 38.35 | 38.40 | 38.31 | 38.31 | 81,187 | -0.04(-0.11%) |
May 11, 2017 | 38.35 | 38.38 | 38.16 | 38.35 | 75,195 | -0.02(-0.04%) |
May 10, 2017 | 38.26 | 38.40 | 38.26 | 38.37 | 83,864 | +0.29(+0.76%) |
May 09, 2017 | 38.02 | 38.20 | 38.01 | 38.08 | 234,727 | +0.04(+0.11%) |
May 08, 2017 | 38.11 | 38.20 | 38.04 | 38.04 | 45,656 | -0.26(-0.67%) |
May 05, 2017 | 38.06 | 38.33 | 38.06 | 38.30 | 43,311 | +0.19(+0.50%) |
May 04, 2017 | 38.27 | 38.27 | 38.07 | 38.11 | 42,424 | -0.25(-0.65%) |
May 03, 2017 | 38.48 | 38.48 | 38.26 | 38.35 | 193,030 | -0.29(-0.75%) |
May 02, 2017 | 38.51 | 38.68 | 38.49 | 38.64 | 200,955 | +0.22(+0.58%) |
May 01, 2017 | 38.38 | 38.52 | 38.33 | 38.42 | 106,984 | +0.18(+0.48%) |
Apr 28, 2017 | 38.25 | 38.30 | 38.16 | 38.24 | 89,750 | +0.18(+0.48%) |
Apr 27, 2017 | 38.16 | 38.16 | 38.02 | 38.06 | 105,814 | -0.02(-0.07%) |
Apr 26, 2017 | 38.17 | 38.23 | 38.06 | 38.08 | 96,711 | -0.11(-0.29%) |
Apr 25, 2017 | 38.07 | 38.25 | 38.06 | 38.19 | 392,966 | +0.29(+0.78%) |
Apr 24, 2017 | 37.87 | 37.93 | 37.78 | 37.90 | 51,208 | +0.33(+0.88%) |
Apr 21, 2017 | 37.57 | 37.59 | 37.48 | 37.57 | 70,963 | -0.02(-0.07%) |
Apr 20, 2017 | 37.56 | 37.62 | 37.45 | 37.59 | 86,808 | +0.27(+0.71%) |
Apr 19, 2017 | 37.52 | 37.53 | 37.26 | 37.33 | 83,428 | -0.17(-0.46%) |
Apr 18, 2017 | 37.57 | 37.58 | 37.40 | 37.50 | 140,560 | -0.26(-0.70%) |
Apr 17, 2017 | 37.65 | 37.80 | 37.60 | 37.77 | 75,725 | +0.14(+0.37%) |
Apr 13, 2017 | 37.83 | 37.91 | 37.62 | 37.63 | 75,922 | -0.12(-0.31%) |
Apr 12, 2017 | 37.73 | 37.78 | 37.53 | 37.74 | 89,421 | +0.02(+0.07%) |
Apr 11, 2017 | 37.79 | 37.79 | 37.58 | 37.72 | 377,251 | -0.09(-0.24%) |
Apr 10, 2017 | 37.82 | 37.84 | 37.68 | 37.81 | 98,252 | -0.12(-0.33%) |
Apr 07, 2017 | 37.94 | 38.06 | 37.88 | 37.93 | 201,704 | +0.02(+0.04%) |
Apr 06, 2017 | 38.01 | 38.02 | 37.83 | 37.92 | 236,463 | -0.09(-0.24%) |
Apr 05, 2017 | 38.16 | 38.26 | 37.98 | 38.01 | 1,824,963 | -0.01(-0.02%) |
Apr 04, 2017 | 37.73 | 38.03 | 37.73 | 38.02 | 178,378 | +0.19(+0.50%) |
Apr 03, 2017 | 37.70 | 37.84 | 37.55 | 37.82 | 216,669 | +0.24(+0.64%) |
Mar 31, 2017 | 37.53 | 37.68 | 37.51 | 37.58 | 154,463 | -0.06(-0.15%) |
Mar 30, 2017 | 37.60 | 37.77 | 37.60 | 37.64 | 19,905 | -0.10(-0.26%) |
Mar 29, 2017 | 37.57 | 37.75 | 37.52 | 37.74 | 37,910 | +0.12(+0.33%) |
Mar 28, 2017 | 37.54 | 37.69 | 37.48 | 37.62 | 26,472 | +0.06(+0.15%) |
Mar 27, 2017 | 37.52 | 37.63 | 37.32 | 37.56 | 66,853 | -0.18(-0.48%) |
Mar 24, 2017 | 37.71 | 37.83 | 37.66 | 37.74 | 32,308 | +0.01(+0.02%) |
Mar 23, 2017 | 37.59 | 37.81 | 37.59 | 37.73 | 41,506 | +0.07(+0.20%) |
Mar 22, 2017 | 37.45 | 37.68 | 37.39 | 37.66 | 78,931 | +0.30(+0.80%) |
Mar 21, 2017 | 37.96 | 37.96 | 37.35 | 37.36 | 33,196 | -0.57(-1.49%) |
Mar 20, 2017 | 37.73 | 37.94 | 37.66 | 37.93 | 50,981 | +0.40(+1.06%) |
Mar 17, 2017 | 37.60 | 37.63 | 37.53 | 37.53 | 161,816 | +0.01(+0.02%) |
Mar 16, 2017 | 37.61 | 37.63 | 37.49 | 37.52 | 60,889 | +0.12(+0.31%) |
Mar 15, 2017 | 36.80 | 37.45 | 36.71 | 37.40 | 50,296 | +0.80(+2.20%) |
Mar 14, 2017 | 36.65 | 36.69 | 36.55 | 36.60 | 21,560 | -0.10(-0.27%) |
Mar 13, 2017 | 36.57 | 36.74 | 36.57 | 36.70 | 27,841 | +0.34(+0.93%) |
Mar 10, 2017 | 36.27 | 36.37 | 36.18 | 36.36 | 45,045 | +0.27(+0.73%) |
Mar 09, 2017 | 36.25 | 36.25 | 35.99 | 36.09 | 57,942 | -0.24(-0.66%) |
Mar 08, 2017 | 36.52 | 36.58 | 36.33 | 36.33 | 22,018 | -0.31(-0.84%) |
Mar 07, 2017 | 36.66 | 36.73 | 36.61 | 36.64 | 28,876 | +0.07(+0.18%) |
Mar 06, 2017 | 36.65 | 36.71 | 36.49 | 36.57 | 39,356 | -0.01(-0.02%) |
Mar 03, 2017 | 36.58 | 36.66 | 36.44 | 36.58 | 132,355 | +0.21(+0.57%) |
Mar 02, 2017 | 36.53 | 36.55 | 36.35 | 36.38 | 62,604 | -0.58(-1.57%) |
Mar 01, 2017 | 36.66 | 37.00 | 36.66 | 36.95 | 138,980 | +0.50(+1.36%) |
Feb 28, 2017 | 36.66 | 36.68 | 36.42 | 36.46 | 88,873 | -0.08(-0.23%) |
Feb 27, 2017 | 36.60 | 36.69 | 36.53 | 36.54 | 32,244 | -0.07(-0.20%) |
Feb 24, 2017 | 36.56 | 36.68 | 36.54 | 36.62 | 44,208 | -0.20(-0.54%) |
Feb 23, 2017 | 36.95 | 36.95 | 36.81 | 36.81 | 279,305 | +0.07(+0.18%) |
Feb 22, 2017 | 36.80 | 36.82 | 36.69 | 36.75 | 202,435 | -0.02(-0.07%) |
Feb 21, 2017 | 36.71 | 36.85 | 36.66 | 36.77 | 29,197 | +0.19(+0.52%) |
Feb 17, 2017 | 36.58 | 36.58 | 36.58 | 0 | +0.02(+0.07%) | |
Feb 16, 2017 | 36.68 | 36.68 | 36.53 | 36.56 | 31,572 | -0.09(-0.25%) |
Feb 15, 2017 | 36.45 | 36.71 | 36.44 | 36.65 | 181,262 | +0.09(+0.25%) |
Feb 14, 2017 | 36.51 | 36.59 | 36.32 | 36.56 | 47,405 | +0.00(+0.00%) |
Feb 13, 2017 | 36.42 | 36.57 | 36.38 | 36.56 | 73,024 | +0.12(+0.34%) |
Feb 10, 2017 | 36.24 | 36.43 | 36.20 | 36.43 | 43,547 | +0.27(+0.73%) |
Feb 09, 2017 | 36.18 | 36.21 | 36.11 | 36.17 | 78,602 | +0.17(+0.48%) |
Feb 08, 2017 | 35.85 | 36.01 | 35.84 | 35.99 | 39,690 | +0.27(+0.77%) |
Feb 07, 2017 | 35.77 | 35.85 | 35.70 | 35.72 | 49,644 | -0.10(-0.28%) |
Feb 06, 2017 | 35.90 | 35.92 | 35.78 | 35.82 | 56,335 | -0.08(-0.23%) |
Feb 03, 2017 | 35.78 | 35.96 | 35.75 | 35.90 | 168,450 | +0.38(+1.07%) |
Feb 02, 2017 | 35.41 | 35.54 | 35.41 | 35.52 | 172,179 | +0.27(+0.78%) |
Feb 01, 2017 | 35.28 | 35.44 | 35.12 | 35.25 | 301,802 | +0.17(+0.50%) |
Jan 31, 2017 | 35.11 | 35.11 | 34.95 | 35.07 | 93,533 | +0.14(+0.40%) |
Jan 30, 2017 | 34.96 | 34.98 | 34.89 | 34.93 | 23,900 | -0.17(-0.50%) |
Jan 27, 2017 | 35.06 | 35.11 | 35.00 | 35.11 | 27,479 | -0.01(-0.02%) |
Jan 26, 2017 | 35.19 | 35.19 | 35.04 | 35.12 | 39,126 | -0.13(-0.38%) |
Jan 25, 2017 | 35.11 | 35.25 | 35.07 | 35.25 | 62,154 | +0.32(+0.92%) |
Jan 24, 2017 | 34.80 | 35.00 | 34.80 | 34.93 | 68,863 | +0.29(+0.83%) |
Jan 23, 2017 | 34.46 | 34.64 | 34.41 | 34.64 | 25,824 | +0.37(+1.09%) |
Jan 20, 2017 | 34.18 | 34.29 | 34.10 | 34.26 | 16,320 | +0.13(+0.39%) |
Jan 19, 2017 | 34.26 | 34.26 | 34.02 | 34.13 | 82,525 | -0.10(-0.29%) |
Jan 18, 2017 | 34.39 | 34.39 | 34.12 | 34.23 | 135,119 | -0.10(-0.29%) |
Jan 17, 2017 | 34.31 | 34.37 | 34.26 | 34.33 | 83,752 | +0.06(+0.17%) |
Jan 13, 2017 | 34.27 | 34.27 | 34.27 | 0 | -0.03(-0.10%) | |
Jan 12, 2017 | 34.31 | 34.34 | 34.24 | 34.30 | 29,043 | +0.15(+0.44%) |
Jan 11, 2017 | 33.90 | 34.18 | 33.78 | 34.16 | 56,113 | +0.31(+0.93%) |
Jan 10, 2017 | 33.77 | 33.99 | 33.77 | 33.84 | 98,337 | +0.22(+0.67%) |
Jan 09, 2017 | 33.68 | 33.68 | 33.58 | 33.62 | 59,536 | -0.01(-0.02%) |
Jan 06, 2017 | 33.68 | 33.72 | 33.62 | 33.63 | 111,596 | -0.17(-0.51%) |
Jan 05, 2017 | 33.67 | 33.86 | 33.67 | 33.80 | 757,227 | +0.25(+0.74%) |
Jan 04, 2017 | 33.50 | 33.61 | 33.44 | 33.55 | 208,235 | +0.27(+0.80%) |
Jan 03, 2017 | 33.13 | 33.35 | 33.13 | 33.29 | 195,481 | +0.39(+1.18%) |
Dec 30, 2016 | 32.90 | 32.90 | 32.90 | 0 | -0.11(-0.33%) | |
Dec 29, 2016 | 32.83 | 33.07 | 32.83 | 33.01 | 164,272 | +0.39(+1.20%) |
Dec 28, 2016 | 32.63 | 32.74 | 32.55 | 32.62 | 62,993 | +0.06(+0.18%) |
Dec 27, 2016 | 32.54 | 32.61 | 32.47 | 32.56 | 117,290 | +0.06(+0.18%) |
Dec 23, 2016 | 32.50 | 32.50 | 32.50 | 0 | +0.12(+0.36%) | |
Dec 22, 2016 | 32.44 | 32.44 | 32.28 | 32.38 | 83,153 | -0.25(-0.76%) |
Dec 21, 2016 | 32.71 | 32.85 | 32.62 | 32.63 | 46,165 | -0.01(-0.03%) |
Dec 20, 2016 | 32.68 | 32.72 | 32.57 | 32.64 | 133,081 | -0.05(-0.15%) |
Dec 19, 2016 | 32.92 | 32.92 | 32.69 | 32.69 | 214,548 | -0.22(-0.65%) |
Dec 16, 2016 | 33.03 | 33.08 | 32.87 | 32.91 | 68,059 | -0.04(-0.11%) |
Dec 15, 2016 | 32.97 | 33.03 | 32.80 | 32.94 | 198,831 | +0.18(+0.54%) |
Dec 14, 2016 | 33.31 | 33.40 | 32.76 | 32.76 | 109,114 | -0.79(-2.37%) |
Dec 13, 2016 | 33.48 | 33.65 | 33.44 | 33.56 | 275,311 | +0.25(+0.75%) |
Dec 12, 2016 | 33.36 | 33.46 | 33.24 | 33.31 | 52,339 | -0.25(-0.75%) |
Dec 09, 2016 | 33.50 | 33.66 | 33.48 | 33.56 | 102,604 | -0.15(-0.46%) |
Dec 08, 2016 | 33.57 | 33.78 | 33.53 | 33.71 | 139,498 | -0.02(-0.05%) |
Dec 07, 2016 | 33.50 | 33.77 | 33.41 | 33.73 | 75,774 | +0.45(+1.37%) |
Dec 06, 2016 | 33.12 | 33.30 | 33.12 | 33.27 | 99,003 | +0.24(+0.71%) |
Dec 05, 2016 | 33.08 | 33.18 | 33.00 | 33.04 | 1,057,155 | +0.03(+0.10%) |
Dec 02, 2016 | 33.02 | 33.14 | 32.96 | 33.01 | 152,758 | +0.08(+0.25%) |
Dec 01, 2016 | 33.15 | 33.15 | 32.90 | 32.92 | 62,808 | -0.47(-1.41%) |
Nov 30, 2016 | 33.48 | 33.50 | 33.36 | 33.40 | 103,342 | +0.06(+0.17%) |
Nov 29, 2016 | 33.26 | 33.35 | 33.23 | 33.34 | 32,054 | +0.15(+0.44%) |
Nov 28, 2016 | 33.18 | 33.34 | 33.18 | 33.19 | 52,554 | +0.04(+0.12%) |
Nov 25, 2016 | 33.29 | 33.29 | 33.09 | 33.15 | 14,120 | +0.16(+0.49%) |
Nov 23, 2016 | 32.99 | 32.99 | 32.99 | 0 | -0.29(-0.88%) | |
Nov 22, 2016 | 33.21 | 33.31 | 33.11 | 33.28 | 48,135 | +0.32(+0.98%) |
Nov 21, 2016 | 32.95 | 33.04 | 32.84 | 32.96 | 91,046 | +0.22(+0.67%) |
Nov 18, 2016 | 32.72 | 32.96 | 32.72 | 32.74 | 85,912 | -0.03(-0.10%) |
Nov 17, 2016 | 32.78 | 33.01 | 32.75 | 32.77 | 100,567 | -0.11(-0.35%) |
Nov 16, 2016 | 32.70 | 32.95 | 32.65 | 32.88 | 131,596 | -0.25(-0.76%) |
Nov 15, 2016 | 32.67 | 33.14 | 32.65 | 33.14 | 228,470 | +0.66(+2.02%) |
Nov 14, 2016 | 32.64 | 32.69 | 32.30 | 32.48 | 41,445 | -0.14(-0.42%) |
Nov 11, 2016 | 32.72 | 32.85 | 32.29 | 32.62 | 189,172 | -0.43(-1.30%) |
Nov 10, 2016 | 33.57 | 33.57 | 32.97 | 33.05 | 282,575 | -0.67(-2.00%) |
Nov 09, 2016 | 33.97 | 34.06 | 33.62 | 33.72 | 346,419 | -1.03(-2.96%) |
Nov 08, 2016 | 34.43 | 34.88 | 34.39 | 34.75 | 85,021 | +0.07(+0.21%) |
Nov 07, 2016 | 34.44 | 34.69 | 34.42 | 34.68 | 90,566 | +0.97(+2.86%) |
Nov 04, 2016 | 33.87 | 33.94 | 33.70 | 33.71 | 41,053 | -0.26(-0.76%) |
Nov 03, 2016 | 34.34 | 34.46 | 33.95 | 33.97 | 242,341 | -0.32(-0.95%) |
Nov 02, 2016 | 34.54 | 34.60 | 34.20 | 34.30 | 143,740 | -0.46(-1.33%) |
Nov 01, 2016 | 35.02 | 35.07 | 34.50 | 34.76 | 224,538 | -0.12(-0.35%) |
Oct 31, 2016 | 34.92 | 35.11 | 34.88 | 34.88 | 53,837 | +0.06(+0.19%) |
Oct 28, 2016 | 34.88 | 35.10 | 34.69 | 34.81 | 43,600 | -0.14(-0.39%) |
Oct 27, 2016 | 35.24 | 35.24 | 34.94 | 34.95 | 56,430 | -0.24(-0.67%) |
Oct 26, 2016 | 35.23 | 35.29 | 35.07 | 35.19 | 34,539 | -0.20(-0.57%) |
Oct 25, 2016 | 35.38 | 35.46 | 35.30 | 35.39 | 34,032 | +0.00(+0.00%) |
Oct 24, 2016 | 35.35 | 35.48 | 35.33 | 35.39 | 31,129 | +0.10(+0.28%) |
Oct 21, 2016 | 35.17 | 35.31 | 35.15 | 35.29 | 19,785 | +0.01(+0.02%) |
Oct 20, 2016 | 35.22 | 35.37 | 35.15 | 35.29 | 178,889 | -0.05(-0.14%) |
Oct 19, 2016 | 35.29 | 35.37 | 35.11 | 35.33 | 24,135 | +0.17(+0.48%) |
Oct 18, 2016 | 35.08 | 35.16 | 34.98 | 35.16 | 48,981 | +0.55(+1.59%) |
Oct 17, 2016 | 34.66 | 34.68 | 34.55 | 34.61 | 112,726 | -0.06(-0.19%) |
Oct 14, 2016 | 34.82 | 34.90 | 34.65 | 34.68 | 35,599 | +0.12(+0.35%) |
Oct 13, 2016 | 34.46 | 34.74 | 34.30 | 34.56 | 76,258 | -0.11(-0.33%) |
Oct 12, 2016 | 34.71 | 34.87 | 34.60 | 34.67 | 98,474 | -0.12(-0.35%) |
Oct 11, 2016 | 34.98 | 34.98 | 34.64 | 34.79 | 477,631 | -0.71(-2.01%) |
Oct 10, 2016 | 35.45 | 35.64 | 35.37 | 35.50 | 223,383 | +0.15(+0.41%) |
Oct 07, 2016 | 35.46 | 35.53 | 35.12 | 35.36 | 140,185 | -0.09(-0.25%) |
Oct 06, 2016 | 35.28 | 35.49 | 35.23 | 35.45 | 136,849 | -0.05(-0.14%) |
Oct 05, 2016 | 35.24 | 35.54 | 35.18 | 35.50 | 1,632,437 | +0.50(+1.44%) |
Oct 04, 2016 | 35.20 | 35.33 | 34.84 | 34.99 | 122,891 | -0.29(-0.83%) |
Oct 03, 2016 | 35.07 | 35.29 | 35.00 | 35.29 | 124,374 | +0.28(+0.79%) |
Sep 30, 2016 | 34.87 | 35.08 | 34.72 | 35.01 | 139,210 | +0.48(+1.39%) |
Sep 29, 2016 | 34.86 | 34.99 | 34.52 | 34.53 | 83,076 | -0.73(-2.07%) |
Sep 28, 2016 | 35.03 | 35.32 | 34.76 | 35.26 | 71,260 | +0.36(+1.02%) |
Sep 27, 2016 | 34.74 | 34.99 | 34.71 | 34.90 | 142,408 | +0.19(+0.54%) |
Sep 26, 2016 | 34.72 | 34.94 | 34.69 | 34.72 | 27,757 | -0.37(-1.04%) |
Sep 23, 2016 | 35.25 | 35.30 | 34.99 | 35.08 | 63,225 | -0.30(-0.85%) |
Sep 22, 2016 | 35.51 | 35.58 | 35.28 | 35.38 | 40,601 | +0.02(+0.05%) |
Sep 21, 2016 | 34.90 | 35.42 | 34.86 | 35.37 | 47,983 | +0.75(+2.18%) |
Sep 20, 2016 | 34.77 | 34.77 | 34.59 | 34.61 | 68,258 | +0.02(+0.07%) |
Sep 19, 2016 | 34.77 | 34.86 | 34.51 | 34.59 | 41,484 | +0.15(+0.45%) |
Sep 16, 2016 | 34.34 | 34.49 | 34.14 | 34.43 | 82,230 | -0.14(-0.40%) |
Sep 15, 2016 | 34.39 | 34.67 | 34.18 | 34.57 | 156,906 | +0.54(+1.57%) |
Sep 14, 2016 | 34.10 | 34.34 | 34.03 | 34.04 | 31,003 | +0.22(+0.65%) |
Sep 13, 2016 | 34.10 | 34.10 | 33.62 | 33.82 | 85,148 | -0.74(-2.14%) |
Sep 12, 2016 | 34.03 | 34.65 | 33.97 | 34.56 | 70,436 | +0.11(+0.31%) |
Sep 09, 2016 | 34.99 | 34.99 | 34.39 | 34.45 | 74,434 | -0.92(-2.61%) |
Sep 08, 2016 | 35.44 | 35.50 | 35.31 | 35.37 | 80,570 | +0.03(+0.09%) |
Sep 07, 2016 | 35.39 | 35.40 | 35.21 | 35.34 | 96,432 | -0.05(-0.14%) |
Sep 06, 2016 | 35.07 | 35.39 | 34.97 | 35.39 | 155,538 | +0.67(+1.92%) |
Sep 02, 2016 | 34.81 | 34.73 | 34.73 | 34.73 | 32,792 | +0.36(+1.04%) |
Sep 01, 2016 | 34.32 | 34.38 | 34.10 | 34.37 | 35,703 | +0.13(+0.38%) |
Aug 31, 2016 | 34.44 | 34.44 | 34.11 | 34.24 | 113,770 | -0.12(-0.35%) |
Aug 30, 2016 | 34.55 | 34.55 | 34.30 | 34.36 | 190,435 | +0.06(+0.19%) |
Aug 29, 2016 | 34.10 | 34.34 | 34.10 | 34.30 | 15,797 | +0.22(+0.64%) |
Aug 26, 2016 | 34.52 | 34.74 | 33.96 | 34.08 | 133,276 | -0.30(-0.87%) |
Aug 25, 2016 | 34.30 | 34.40 | 34.24 | 34.38 | 20,056 | +0.07(+0.21%) |
Aug 24, 2016 | 34.27 | 34.35 | 34.19 | 34.30 | 78,628 | +0.03(+0.09%) |
Aug 23, 2016 | 34.56 | 34.65 | 34.27 | 34.27 | 211,345 | +0.02(+0.07%) |
Aug 22, 2016 | 34.39 | 34.39 | 34.19 | 34.25 | 28,056 | -0.43(-1.24%) |
Aug 19, 2016 | 34.61 | 34.72 | 34.49 | 34.68 | 14,389 | -0.18(-0.51%) |
Aug 18, 2016 | 34.79 | 34.92 | 34.70 | 34.86 | 31,523 | +0.40(+1.15%) |
Aug 17, 2016 | 34.55 | 34.67 | 34.20 | 34.46 | 34,832 | -0.32(-0.91%) |
Aug 16, 2016 | 34.76 | 34.80 | 34.64 | 34.77 | 15,989 | -0.05(-0.14%) |
Aug 15, 2016 | 34.83 | 34.90 | 34.58 | 34.82 | 49,944 | +0.31(+0.89%) |
Aug 12, 2016 | 34.67 | 34.67 | 34.44 | 34.51 | 31,035 | -0.24(-0.70%) |
Aug 11, 2016 | 34.41 | 34.76 | 34.41 | 34.76 | 14,719 | +0.32(+0.92%) |
Aug 10, 2016 | 34.47 | 34.59 | 34.32 | 34.44 | 17,164 | -0.02(-0.07%) |
Aug 09, 2016 | 34.25 | 34.53 | 34.25 | 34.47 | 48,359 | +0.21(+0.62%) |
Aug 08, 2016 | 34.32 | 34.34 | 34.20 | 34.26 | 50,013 | +0.02(+0.07%) |
Aug 05, 2016 | 33.96 | 34.26 | 33.93 | 34.23 | 128,134 | +0.42(+1.25%) |
Aug 04, 2016 | 33.66 | 33.99 | 33.66 | 33.81 | 36,325 | +0.18(+0.53%) |
Aug 03, 2016 | 33.30 | 33.66 | 33.30 | 33.63 | 24,458 | +0.23(+0.68%) |
Aug 02, 2016 | 33.60 | 33.66 | 33.23 | 33.40 | 26,764 | -0.18(-0.53%) |
Aug 01, 2016 | 33.81 | 33.81 | 33.54 | 33.58 | 49,400 | -0.05(-0.14%) |
Jul 29, 2016 | 33.27 | 33.66 | 33.27 | 33.63 | 36,641 | +0.34(+1.02%) |
Jul 28, 2016 | 33.16 | 33.35 | 33.16 | 33.29 | 39,169 | -0.11(-0.32%) |
Jul 27, 2016 | 33.31 | 33.48 | 33.20 | 33.40 | 20,425 | +0.17(+0.51%) |
Jul 26, 2016 | 33.31 | 33.31 | 33.14 | 33.23 | 23,970 | +0.12(+0.37%) |
Jul 25, 2016 | 33.23 | 33.23 | 33.03 | 33.10 | 84,444 | -0.30(-0.90%) |
Jul 22, 2016 | 33.26 | 33.43 | 33.22 | 33.40 | 65,601 | +0.31(+0.93%) |
Jul 21, 2016 | 33.14 | 33.25 | 33.04 | 33.10 | 15,157 | +0.01(+0.02%) |
Jul 20, 2016 | 33.03 | 33.18 | 33.03 | 33.09 | 46,451 | +0.15(+0.47%) |
Jul 19, 2016 | 32.96 | 33.11 | 32.88 | 32.93 | 11,377 | -0.25(-0.76%) |
Jul 18, 2016 | 32.90 | 33.23 | 32.88 | 33.18 | 52,466 | +0.23(+0.69%) |
Jul 15, 2016 | 33.02 | 33.02 | 32.84 | 32.96 | 77,050 | -0.12(-0.37%) |
Jul 14, 2016 | 33.08 | 33.24 | 33.01 | 33.08 | 20,776 | +0.31(+0.94%) |
Jul 13, 2016 | 32.86 | 32.87 | 32.62 | 32.77 | 37,270 | +0.00(+0.00%) |
Jul 12, 2016 | 32.68 | 32.89 | 32.68 | 32.77 | 67,878 | +0.30(+0.92%) |
Jul 11, 2016 | 32.30 | 32.58 | 32.30 | 32.47 | 106,338 | +0.19(+0.58%) |
Jul 08, 2016 | 31.91 | 32.32 | 31.71 | 32.28 | 107,381 | +0.58(+1.82%) |
Jul 07, 2016 | 31.72 | 31.85 | 31.58 | 31.71 | 25,803 | -0.08(-0.26%) |
Jul 06, 2016 | 31.52 | 31.84 | 31.44 | 31.79 | 55,821 | +0.04(+0.13%) |
Jul 05, 2016 | 31.95 | 31.95 | 31.63 | 31.75 | 52,026 | -0.40(-1.24%) |
Jul 01, 2016 | 32.20 | 32.15 | 32.15 | 32.15 | 41,545 | +0.22(+0.69%) |
Jun 30, 2016 | 31.84 | 31.99 | 31.70 | 31.93 | 28,031 | +0.18(+0.56%) |
Jun 29, 2016 | 31.65 | 31.77 | 31.63 | 31.75 | 88,632 | +0.63(+2.03%) |
Jun 28, 2016 | 31.09 | 31.15 | 30.91 | 31.12 | 86,515 | +0.79(+2.59%) |
Jun 27, 2016 | 30.59 | 30.59 | 29.99 | 30.33 | 87,641 | -0.16(-0.53%) |
Jun 24, 2016 | 30.46 | 31.07 | 30.39 | 30.49 | 32,696 | -1.71(-5.32%) |
Jun 23, 2016 | 31.76 | 32.20 | 31.72 | 32.20 | 28,049 | +0.75(+2.37%) |
Jun 22, 2016 | 31.58 | 31.67 | 31.41 | 31.46 | 23,267 | -0.01(-0.03%) |
Jun 21, 2016 | 31.34 | 31.54 | 31.27 | 31.46 | 19,859 | +0.22(+0.70%) |
Jun 20, 2016 | 31.21 | 31.42 | 31.20 | 31.25 | 15,813 | +0.37(+1.21%) |
Jun 17, 2016 | 30.83 | 30.97 | 30.75 | 30.87 | 19,493 | +0.12(+0.40%) |
Jun 16, 2016 | 30.43 | 30.82 | 30.29 | 30.75 | 44,913 | -0.08(-0.26%) |
Jun 15, 2016 | 30.78 | 31.07 | 30.78 | 30.83 | 31,850 | +0.24(+0.79%) |
Jun 14, 2016 | 30.57 | 30.75 | 30.40 | 30.59 | 23,904 | +0.04(+0.13%) |
Jun 13, 2016 | 30.63 | 30.83 | 30.53 | 30.55 | 90,285 | -0.34(-1.10%) |
Jun 10, 2016 | 31.07 | 31.13 | 30.84 | 30.89 | 20,908 | -0.70(-2.23%) |
Jun 09, 2016 | 31.50 | 31.67 | 31.50 | 31.59 | 83,512 | -0.33(-1.04%) |
Jun 08, 2016 | 31.78 | 31.92 | 31.78 | 31.92 | 106,188 | +0.19(+0.61%) |
Jun 07, 2016 | 31.55 | 31.78 | 31.55 | 31.73 | 71,659 | +0.22(+0.69%) |
Jun 06, 2016 | 31.32 | 31.56 | 31.32 | 31.51 | 42,162 | +0.16(+0.52%) |
Jun 03, 2016 | 31.13 | 31.35 | 31.03 | 31.35 | 58,274 | +0.48(+1.57%) |
Jun 02, 2016 | 30.78 | 30.90 | 30.66 | 30.86 | 35,182 | +0.14(+0.45%) |