Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.38 | 22.38 | 21.85 | 22.09 | 434,477 | -0.24(-1.07%) |
May 30, 2017 | 22.71 | 22.90 | 22.14 | 22.33 | 379,799 | -0.33(-1.47%) |
May 26, 2017 | 22.52 | 22.71 | 22.16 | 22.66 | 261,917 | +0.14(+0.63%) |
May 25, 2017 | 22.85 | 23.19 | 22.47 | 22.52 | 375,290 | -0.14(-0.63%) |
May 24, 2017 | 22.66 | 22.95 | 22.38 | 22.66 | 418,915 | +0.00(+0.00%) |
May 23, 2017 | 23.19 | 23.19 | 22.66 | 22.66 | 535,114 | -0.43(-1.86%) |
May 22, 2017 | 22.71 | 23.47 | 22.47 | 23.09 | 942,757 | +0.38(+1.68%) |
May 19, 2017 | 21.80 | 23.09 | 21.71 | 22.71 | 1,429,298 | +0.90(+4.15%) |
May 18, 2017 | 21.85 | 23.57 | 21.76 | 21.80 | 1,308,648 | -0.14(-0.65%) |
May 17, 2017 | 21.90 | 22.42 | 21.80 | 21.95 | 643,238 | -0.14(-0.65%) |
May 16, 2017 | 22.90 | 23.28 | 21.99 | 22.09 | 911,984 | -0.95(-4.13%) |
May 15, 2017 | 23.23 | 23.66 | 22.99 | 23.04 | 608,408 | -0.24(-1.02%) |
May 12, 2017 | 23.57 | 23.76 | 22.80 | 23.28 | 630,463 | -0.38(-1.61%) |
May 11, 2017 | 23.99 | 23.99 | 23.14 | 23.66 | 518,092 | -0.57(-2.36%) |
May 10, 2017 | 24.18 | 24.64 | 24.04 | 24.23 | 330,564 | -0.05(-0.20%) |
May 09, 2017 | 24.09 | 24.42 | 23.85 | 24.28 | 558,338 | +0.33(+1.39%) |
May 08, 2017 | 24.18 | 24.18 | 23.85 | 23.95 | 419,294 | -0.19(-0.79%) |
May 05, 2017 | 24.28 | 24.33 | 23.99 | 24.14 | 354,630 | +0.00(+0.00%) |
May 04, 2017 | 24.38 | 24.38 | 23.85 | 24.14 | 495,171 | -0.14(-0.59%) |
May 03, 2017 | 24.42 | 24.57 | 24.09 | 24.28 | 638,103 | -0.19(-0.78%) |
May 02, 2017 | 24.42 | 24.90 | 24.33 | 24.47 | 673,600 | +0.05(+0.19%) |
May 01, 2017 | 24.85 | 25.07 | 24.04 | 24.42 | 495,999 | -0.33(-1.35%) |
Apr 28, 2017 | 24.66 | 24.80 | 24.23 | 24.76 | 542,013 | +0.10(+0.39%) |
Apr 27, 2017 | 25.09 | 25.09 | 24.52 | 24.66 | 604,836 | -0.43(-1.71%) |
Apr 26, 2017 | 25.80 | 26.28 | 25.09 | 25.09 | 1,670,904 | -1.43(-5.39%) |
Apr 25, 2017 | 27.14 | 27.52 | 26.52 | 26.52 | 468,786 | -0.43(-1.59%) |
Apr 24, 2017 | 27.61 | 27.78 | 26.85 | 26.95 | 587,499 | -0.19(-0.70%) |
Apr 21, 2017 | 27.09 | 27.33 | 26.42 | 27.14 | 365,209 | +0.05(+0.18%) |
Apr 20, 2017 | 26.61 | 27.33 | 26.47 | 27.09 | 615,032 | +0.67(+2.52%) |
Apr 19, 2017 | 26.18 | 26.76 | 26.14 | 26.42 | 563,051 | +0.38(+1.46%) |
Apr 18, 2017 | 26.80 | 26.80 | 25.52 | 26.04 | 516,254 | -0.90(-3.36%) |
Apr 17, 2017 | 26.95 | 27.14 | 26.47 | 26.95 | 438,376 | +0.10(+0.35%) |
Apr 13, 2017 | 27.18 | 27.52 | 26.76 | 26.85 | 363,002 | -0.43(-1.57%) |
Apr 12, 2017 | 27.52 | 27.71 | 27.21 | 27.28 | 295,721 | -0.38(-1.38%) |
Apr 11, 2017 | 27.28 | 27.80 | 27.14 | 27.66 | 414,750 | +0.29(+1.04%) |
Apr 10, 2017 | 27.14 | 27.76 | 27.14 | 27.37 | 319,733 | +0.10(+0.35%) |
Apr 07, 2017 | 27.09 | 27.42 | 27.04 | 27.28 | 489,919 | -0.05(-0.17%) |
Apr 06, 2017 | 26.66 | 27.49 | 26.66 | 27.33 | 564,120 | +0.76(+2.87%) |
Apr 05, 2017 | 27.18 | 27.28 | 26.47 | 26.57 | 476,174 | -0.52(-1.93%) |
Apr 04, 2017 | 27.71 | 28.14 | 26.95 | 27.09 | 353,953 | -0.71(-2.57%) |
Apr 03, 2017 | 28.04 | 28.09 | 27.57 | 27.80 | 342,692 | -0.29(-1.02%) |
Mar 31, 2017 | 28.37 | 28.37 | 27.85 | 28.09 | 652,808 | -0.29(-1.01%) |
Mar 30, 2017 | 28.28 | 28.56 | 27.85 | 28.37 | 373,281 | +0.05(+0.17%) |
Mar 29, 2017 | 27.04 | 28.59 | 26.90 | 28.33 | 709,924 | +1.29(+4.75%) |
Mar 28, 2017 | 26.52 | 27.18 | 26.14 | 27.04 | 647,637 | +0.52(+1.97%) |
Mar 27, 2017 | 26.42 | 27.04 | 26.28 | 26.52 | 1,025,559 | -0.19(-0.71%) |
Mar 24, 2017 | 27.28 | 27.37 | 26.61 | 26.71 | 514,710 | -0.62(-2.27%) |
Mar 23, 2017 | 27.37 | 27.85 | 27.09 | 27.33 | 289,213 | -0.05(-0.17%) |
Mar 22, 2017 | 27.23 | 27.42 | 26.80 | 27.37 | 327,252 | +0.05(+0.17%) |
Mar 21, 2017 | 28.14 | 28.18 | 26.80 | 27.33 | 343,636 | -0.67(-2.38%) |
Mar 20, 2017 | 28.23 | 28.71 | 27.76 | 27.99 | 246,609 | -0.24(-0.84%) |
Mar 17, 2017 | 27.90 | 28.33 | 27.76 | 28.23 | 601,372 | +0.33(+1.19%) |
Mar 16, 2017 | 28.56 | 28.68 | 27.78 | 27.90 | 559,407 | -0.52(-1.84%) |
Mar 15, 2017 | 28.37 | 28.71 | 28.04 | 28.42 | 382,566 | +0.10(+0.34%) |
Mar 14, 2017 | 27.52 | 28.66 | 27.33 | 28.33 | 399,232 | +0.71(+2.59%) |
Mar 13, 2017 | 28.28 | 28.28 | 26.95 | 27.61 | 816,226 | -0.71(-2.52%) |
Mar 10, 2017 | 27.37 | 29.09 | 26.52 | 28.33 | 1,347,995 | +2.21(+8.48%) |
Mar 09, 2017 | 26.66 | 26.85 | 25.95 | 26.11 | 510,186 | -0.74(-2.75%) |
Mar 08, 2017 | 26.09 | 27.23 | 26.09 | 26.85 | 447,636 | +0.67(+2.55%) |
Mar 07, 2017 | 27.76 | 28.14 | 26.04 | 26.18 | 808,061 | -1.71(-6.14%) |
Mar 06, 2017 | 28.56 | 28.66 | 27.42 | 27.90 | 506,166 | -0.81(-2.82%) |
Mar 03, 2017 | 28.90 | 29.28 | 28.47 | 28.71 | 219,321 | -0.19(-0.66%) |
Mar 02, 2017 | 28.71 | 29.09 | 28.19 | 28.90 | 186,928 | +0.19(+0.66%) |
Mar 01, 2017 | 28.52 | 28.95 | 28.18 | 28.71 | 332,272 | +0.62(+2.20%) |
Feb 28, 2017 | 28.71 | 28.80 | 27.85 | 28.09 | 289,049 | -0.81(-2.80%) |
Feb 27, 2017 | 28.47 | 28.95 | 28.37 | 28.90 | 350,367 | +0.43(+1.51%) |
Feb 24, 2017 | 27.76 | 29.09 | 27.59 | 28.47 | 346,747 | +0.71(+2.57%) |
Feb 23, 2017 | 28.52 | 28.76 | 27.64 | 27.76 | 368,672 | -0.71(-2.51%) |
Feb 22, 2017 | 29.14 | 29.14 | 28.42 | 28.47 | 333,990 | -0.24(-0.83%) |
Feb 21, 2017 | 28.37 | 28.90 | 28.33 | 28.71 | 309,288 | +0.43(+1.52%) |
Feb 17, 2017 | 28.28 | 28.28 | 28.28 | 0 | +0.43(+1.54%) | |
Feb 16, 2017 | 28.47 | 28.56 | 27.57 | 27.85 | 532,715 | -0.62(-2.17%) |
Feb 15, 2017 | 27.71 | 28.47 | 27.66 | 28.47 | 809,119 | +0.52(+1.87%) |
Feb 14, 2017 | 27.23 | 28.47 | 27.18 | 27.95 | 3,998,761 | -3.71(-11.73%) |
Feb 13, 2017 | 31.94 | 32.23 | 31.37 | 31.66 | 258,331 | -0.19(-0.60%) |
Feb 10, 2017 | 31.37 | 31.94 | 31.14 | 31.85 | 487,401 | +0.48(+1.52%) |
Feb 09, 2017 | 31.28 | 31.90 | 31.28 | 31.37 | 438,615 | +0.00(+0.00%) |
Feb 08, 2017 | 30.47 | 31.42 | 30.18 | 31.37 | 335,156 | +0.90(+2.97%) |
Feb 07, 2017 | 30.66 | 30.99 | 30.28 | 30.47 | 344,252 | -0.14(-0.47%) |
Feb 06, 2017 | 30.47 | 31.28 | 30.28 | 30.61 | 416,596 | -0.10(-0.31%) |
Feb 03, 2017 | 30.75 | 31.18 | 30.56 | 30.71 | 735,068 | +0.00(+0.00%) |
Feb 02, 2017 | 30.90 | 31.23 | 30.52 | 30.71 | 749,777 | -0.29(-0.92%) |
Feb 01, 2017 | 31.61 | 31.78 | 30.95 | 30.99 | 393,134 | -0.43(-1.36%) |
Jan 31, 2017 | 31.66 | 31.99 | 30.61 | 31.42 | 642,850 | -0.67(-2.08%) |
Jan 30, 2017 | 31.75 | 32.33 | 31.37 | 32.09 | 598,368 | +0.95(+3.06%) |
Jan 27, 2017 | 31.80 | 33.09 | 31.04 | 31.14 | 352,816 | -0.57(-1.80%) |
Jan 26, 2017 | 32.37 | 32.56 | 31.71 | 31.71 | 275,498 | -0.67(-2.06%) |
Jan 25, 2017 | 32.18 | 32.85 | 32.18 | 32.37 | 168,128 | +0.29(+0.89%) |
Jan 24, 2017 | 31.99 | 32.44 | 31.80 | 32.09 | 287,136 | +0.19(+0.60%) |
Jan 23, 2017 | 32.18 | 32.23 | 31.56 | 31.90 | 304,871 | -0.10(-0.30%) |
Jan 20, 2017 | 31.66 | 32.37 | 31.66 | 31.99 | 279,477 | +0.38(+1.20%) |
Jan 19, 2017 | 32.61 | 32.61 | 31.42 | 31.61 | 206,477 | -0.90(-2.78%) |
Jan 18, 2017 | 32.37 | 32.71 | 31.80 | 32.52 | 383,458 | +0.05(+0.15%) |
Jan 17, 2017 | 32.37 | 33.61 | 32.37 | 32.47 | 450,462 | +0.10(+0.29%) |
Jan 13, 2017 | 32.37 | 32.37 | 32.37 | 0 | +0.24(+0.74%) | |
Jan 12, 2017 | 32.14 | 32.33 | 31.42 | 32.14 | 388,812 | -0.33(-1.03%) |
Jan 11, 2017 | 32.90 | 32.90 | 31.52 | 32.47 | 390,903 | -0.48(-1.45%) |
Jan 10, 2017 | 32.71 | 33.47 | 32.66 | 32.94 | 514,128 | +0.33(+1.02%) |
Jan 09, 2017 | 32.75 | 33.09 | 32.18 | 32.61 | 387,756 | -0.14(-0.44%) |
Jan 06, 2017 | 34.18 | 34.75 | 32.61 | 32.75 | 821,939 | -1.57(-4.58%) |
Jan 05, 2017 | 35.66 | 36.28 | 33.66 | 34.33 | 618,648 | -1.67(-4.63%) |
Jan 04, 2017 | 35.42 | 36.18 | 34.94 | 35.99 | 1,000,651 | +0.71(+2.02%) |
Jan 03, 2017 | 36.13 | 36.85 | 35.18 | 35.28 | 431,649 | -0.24(-0.67%) |
Dec 30, 2016 | 35.52 | 35.52 | 35.52 | 0 | -0.10(-0.27%) | |
Dec 29, 2016 | 35.71 | 36.42 | 35.16 | 35.61 | 303,257 | +0.05(+0.13%) |
Dec 28, 2016 | 35.99 | 36.23 | 35.33 | 35.56 | 265,044 | -0.29(-0.80%) |
Dec 27, 2016 | 35.75 | 36.47 | 35.66 | 35.85 | 270,098 | +0.29(+0.80%) |
Dec 23, 2016 | 35.56 | 35.56 | 35.56 | 0 | +0.33(+0.95%) | |
Dec 22, 2016 | 37.71 | 37.71 | 35.23 | 35.23 | 537,561 | -2.48(-6.57%) |
Dec 21, 2016 | 38.32 | 38.32 | 37.63 | 37.71 | 370,674 | -0.81(-2.10%) |
Dec 20, 2016 | 38.28 | 39.04 | 37.80 | 38.51 | 345,220 | +0.48(+1.25%) |
Dec 19, 2016 | 37.90 | 38.51 | 37.78 | 38.04 | 235,216 | +0.19(+0.50%) |
Dec 16, 2016 | 38.13 | 38.61 | 37.80 | 37.85 | 802,749 | -0.33(-0.87%) |
Dec 15, 2016 | 38.61 | 38.90 | 37.56 | 38.18 | 321,049 | -0.29(-0.74%) |
Dec 14, 2016 | 38.94 | 39.18 | 38.18 | 38.47 | 282,028 | -0.67(-1.70%) |
Dec 13, 2016 | 39.28 | 39.85 | 38.66 | 39.13 | 387,920 | -0.10(-0.24%) |
Dec 12, 2016 | 40.42 | 40.42 | 38.75 | 39.23 | 384,926 | -1.14(-2.83%) |
Dec 09, 2016 | 40.90 | 41.04 | 40.23 | 40.37 | 310,945 | -0.33(-0.82%) |
Dec 08, 2016 | 40.47 | 41.32 | 40.35 | 40.70 | 499,615 | +0.52(+1.30%) |
Dec 07, 2016 | 40.09 | 40.37 | 39.51 | 40.18 | 419,810 | -0.10(-0.24%) |
Dec 06, 2016 | 40.80 | 40.85 | 39.70 | 40.28 | 427,112 | -0.24(-0.59%) |
Dec 05, 2016 | 38.56 | 40.80 | 38.32 | 40.51 | 546,125 | +2.00(+5.19%) |
Dec 02, 2016 | 38.61 | 39.13 | 38.09 | 38.51 | 345,056 | -0.24(-0.61%) |
Dec 01, 2016 | 38.47 | 39.61 | 38.32 | 38.75 | 453,102 | +0.43(+1.12%) |
Nov 30, 2016 | 37.90 | 38.32 | 37.47 | 38.32 | 473,366 | +0.43(+1.13%) |
Nov 29, 2016 | 38.18 | 39.13 | 37.56 | 37.90 | 366,678 | -0.57(-1.49%) |
Nov 28, 2016 | 39.04 | 39.04 | 37.78 | 38.47 | 476,779 | -0.81(-2.06%) |
Nov 25, 2016 | 39.80 | 40.42 | 39.09 | 39.28 | 103,765 | -0.24(-0.60%) |
Nov 23, 2016 | 39.51 | 39.51 | 39.51 | 0 | +0.29(+0.73%) | |
Nov 22, 2016 | 39.04 | 39.37 | 37.90 | 39.23 | 439,042 | +0.81(+2.11%) |
Nov 21, 2016 | 37.66 | 38.94 | 37.28 | 38.42 | 870,819 | -0.05(-0.12%) |
Nov 18, 2016 | 37.28 | 39.16 | 35.99 | 38.47 | 2,237,120 | -4.67(-10.82%) |
Nov 17, 2016 | 42.28 | 43.32 | 42.09 | 43.13 | 343,518 | +0.71(+1.68%) |
Nov 16, 2016 | 42.56 | 43.47 | 42.28 | 42.42 | 403,583 | -0.14(-0.34%) |
Nov 15, 2016 | 43.09 | 43.37 | 41.28 | 42.56 | 335,531 | -1.05(-2.40%) |
Nov 14, 2016 | 41.85 | 43.66 | 41.58 | 43.61 | 593,851 | +1.95(+4.69%) |
Nov 11, 2016 | 40.32 | 41.85 | 39.70 | 41.66 | 513,687 | +1.24(+3.06%) |
Nov 10, 2016 | 39.51 | 41.32 | 39.51 | 40.42 | 512,177 | +1.43(+3.66%) |
Nov 09, 2016 | 37.18 | 39.13 | 35.13 | 38.99 | 275,080 | +1.14(+3.02%) |
Nov 08, 2016 | 37.80 | 38.13 | 37.32 | 37.85 | 222,578 | +0.10(+0.25%) |
Nov 07, 2016 | 36.80 | 37.85 | 36.71 | 37.75 | 460,388 | +1.62(+4.48%) |
Nov 04, 2016 | 36.37 | 37.13 | 36.04 | 36.13 | 416,697 | -0.05(-0.13%) |
Nov 03, 2016 | 36.56 | 36.75 | 36.13 | 36.18 | 287,618 | -0.14(-0.39%) |
Nov 02, 2016 | 36.52 | 37.37 | 36.18 | 36.32 | 550,401 | -0.10(-0.26%) |
Nov 01, 2016 | 36.99 | 37.23 | 36.37 | 36.42 | 246,486 | -0.57(-1.54%) |
Oct 31, 2016 | 37.47 | 37.94 | 36.71 | 36.99 | 435,687 | -0.48(-1.27%) |
Oct 28, 2016 | 37.13 | 37.85 | 36.71 | 37.47 | 251,241 | +0.29(+0.77%) |
Oct 27, 2016 | 38.66 | 38.66 | 37.09 | 37.18 | 308,384 | -1.43(-3.70%) |
Oct 26, 2016 | 38.80 | 39.23 | 38.47 | 38.61 | 283,270 | -0.48(-1.22%) |
Oct 25, 2016 | 38.85 | 39.32 | 37.18 | 39.09 | 288,436 | -0.10(-0.24%) |
Oct 24, 2016 | 38.99 | 39.70 | 38.18 | 39.18 | 122,087 | +0.38(+0.98%) |
Oct 21, 2016 | 38.80 | 39.18 | 38.23 | 38.80 | 199,694 | -0.19(-0.49%) |
Oct 20, 2016 | 38.51 | 39.75 | 38.47 | 38.99 | 436,194 | +0.52(+1.36%) |
Oct 19, 2016 | 37.42 | 38.71 | 36.85 | 38.47 | 234,311 | +1.24(+3.32%) |
Oct 18, 2016 | 37.61 | 38.04 | 37.13 | 37.23 | 194,217 | -0.10(-0.26%) |
Oct 17, 2016 | 37.85 | 38.13 | 36.85 | 37.32 | 288,898 | -0.91(-2.39%) |
Oct 14, 2016 | 38.25 | 38.56 | 38.05 | 38.24 | 242,651 | +0.21(+0.55%) |
Oct 13, 2016 | 38.52 | 38.66 | 37.56 | 38.03 | 297,511 | -0.88(-2.25%) |
Oct 12, 2016 | 39.14 | 39.92 | 38.79 | 38.91 | 223,273 | -0.24(-0.61%) |
Oct 11, 2016 | 39.64 | 39.64 | 39.07 | 39.14 | 180,526 | -0.50(-1.25%) |
Oct 10, 2016 | 39.51 | 39.96 | 39.37 | 39.64 | 268,554 | +0.02(+0.05%) |
Oct 07, 2016 | 39.42 | 39.79 | 39.07 | 39.62 | 242,593 | +0.43(+1.09%) |
Oct 06, 2016 | 38.49 | 39.31 | 38.38 | 39.19 | 295,411 | +0.73(+1.91%) |
Oct 05, 2016 | 38.54 | 39.10 | 38.39 | 38.46 | 274,386 | +0.10(+0.27%) |
Oct 04, 2016 | 38.04 | 38.63 | 38.00 | 38.35 | 211,161 | +0.26(+0.67%) |
Oct 03, 2016 | 37.99 | 38.51 | 37.72 | 38.10 | 278,110 | +0.10(+0.28%) |
Sep 30, 2016 | 37.52 | 38.18 | 36.73 | 37.99 | 271,110 | +0.70(+1.86%) |
Sep 29, 2016 | 38.11 | 38.11 | 37.23 | 37.30 | 278,252 | -0.79(-2.08%) |
Sep 28, 2016 | 38.72 | 38.82 | 37.83 | 38.09 | 301,125 | -0.60(-1.55%) |
Sep 27, 2016 | 38.67 | 39.00 | 38.50 | 38.69 | 373,623 | +0.03(+0.07%) |
Sep 26, 2016 | 39.11 | 39.40 | 38.66 | 38.66 | 191,720 | -0.61(-1.55%) |
Sep 23, 2016 | 39.53 | 39.93 | 39.27 | 39.27 | 224,034 | -0.35(-0.89%) |
Sep 22, 2016 | 39.15 | 39.68 | 38.99 | 39.62 | 267,762 | +0.59(+1.51%) |
Sep 21, 2016 | 38.64 | 39.16 | 38.45 | 39.03 | 424,563 | +0.52(+1.36%) |
Sep 20, 2016 | 38.96 | 38.96 | 38.42 | 38.51 | 199,051 | -0.27(-0.69%) |
Sep 19, 2016 | 38.27 | 39.02 | 38.11 | 38.77 | 351,030 | +0.56(+1.47%) |
Sep 16, 2016 | 38.55 | 39.01 | 38.05 | 38.21 | 426,180 | -0.36(-0.94%) |
Sep 15, 2016 | 37.45 | 38.57 | 37.40 | 38.57 | 468,302 | +1.10(+2.95%) |
Sep 14, 2016 | 37.24 | 37.88 | 36.99 | 37.47 | 229,855 | +0.20(+0.54%) |
Sep 13, 2016 | 37.47 | 37.73 | 36.98 | 37.27 | 375,152 | -0.38(-1.01%) |
Sep 12, 2016 | 36.82 | 38.52 | 36.82 | 37.65 | 815,645 | +0.58(+1.57%) |
Sep 09, 2016 | 36.99 | 37.35 | 36.85 | 37.07 | 477,745 | -0.22(-0.59%) |
Sep 08, 2016 | 37.40 | 37.59 | 37.13 | 37.29 | 401,121 | -0.26(-0.68%) |
Sep 07, 2016 | 36.92 | 37.63 | 36.79 | 37.54 | 323,192 | +0.50(+1.36%) |
Sep 06, 2016 | 37.25 | 37.29 | 36.86 | 37.04 | 370,074 | -0.21(-0.56%) |
Sep 02, 2016 | 36.97 | 37.25 | 37.25 | 37.25 | 351,622 | +0.53(+1.45%) |
Sep 01, 2016 | 36.61 | 36.90 | 36.09 | 36.72 | 421,582 | +0.18(+0.50%) |
Aug 31, 2016 | 36.45 | 36.86 | 35.91 | 36.53 | 523,761 | -0.02(-0.05%) |
Aug 30, 2016 | 36.32 | 36.69 | 36.15 | 36.55 | 353,516 | +0.14(+0.39%) |
Aug 29, 2016 | 36.18 | 36.53 | 36.08 | 36.41 | 199,789 | +0.19(+0.53%) |
Aug 26, 2016 | 36.44 | 37.12 | 36.09 | 36.22 | 335,116 | -0.20(-0.55%) |
Aug 25, 2016 | 36.86 | 37.01 | 36.12 | 36.42 | 211,642 | -0.47(-1.26%) |
Aug 24, 2016 | 36.61 | 37.20 | 36.61 | 36.89 | 438,770 | +0.12(+0.34%) |
Aug 23, 2016 | 36.77 | 37.13 | 36.48 | 36.76 | 297,444 | +0.12(+0.34%) |
Aug 22, 2016 | 36.39 | 36.85 | 35.86 | 36.64 | 483,320 | +0.29(+0.79%) |
Aug 19, 2016 | 34.28 | 37.49 | 33.79 | 36.35 | 1,371,667 | +0.22(+0.61%) |
Aug 18, 2016 | 36.01 | 36.48 | 34.87 | 36.13 | 983,834 | +0.58(+1.63%) |
Aug 17, 2016 | 38.02 | 38.02 | 35.10 | 35.55 | 1,092,194 | -2.49(-6.56%) |
Aug 16, 2016 | 39.14 | 39.51 | 37.08 | 38.05 | 859,978 | +1.03(+2.78%) |
Aug 15, 2016 | 36.73 | 37.12 | 36.59 | 37.02 | 583,043 | +0.42(+1.14%) |
Aug 12, 2016 | 35.55 | 36.65 | 35.18 | 36.60 | 768,857 | +1.74(+5.00%) |
Aug 11, 2016 | 34.18 | 35.40 | 34.18 | 34.86 | 312,780 | +1.03(+3.04%) |
Aug 10, 2016 | 33.84 | 34.40 | 33.71 | 33.83 | 195,992 | +0.00(+0.00%) |
Aug 09, 2016 | 33.84 | 34.09 | 33.75 | 33.83 | 367,294 | -0.02(-0.06%) |
Aug 08, 2016 | 33.80 | 33.98 | 33.14 | 33.85 | 245,220 | -0.02(-0.06%) |
Aug 05, 2016 | 32.93 | 34.10 | 32.93 | 33.87 | 371,857 | +1.12(+3.43%) |
Aug 04, 2016 | 33.11 | 33.49 | 32.48 | 32.74 | 251,454 | -0.41(-1.24%) |
Aug 03, 2016 | 32.12 | 33.15 | 32.12 | 33.15 | 415,161 | +1.12(+3.51%) |
Aug 02, 2016 | 32.95 | 33.01 | 31.77 | 32.03 | 463,081 | -1.00(-3.03%) |
Aug 01, 2016 | 33.27 | 33.99 | 32.94 | 33.03 | 177,369 | -0.22(-0.66%) |
Jul 29, 2016 | 33.38 | 33.70 | 33.17 | 33.25 | 324,762 | -0.14(-0.43%) |
Jul 28, 2016 | 34.44 | 34.88 | 33.27 | 33.39 | 454,724 | -1.28(-3.68%) |
Jul 27, 2016 | 34.60 | 35.01 | 34.26 | 34.67 | 304,126 | +0.02(+0.06%) |
Jul 26, 2016 | 34.55 | 35.12 | 34.55 | 34.65 | 200,657 | +0.07(+0.19%) |
Jul 25, 2016 | 34.76 | 34.96 | 34.50 | 34.58 | 206,541 | -0.23(-0.66%) |
Jul 22, 2016 | 34.19 | 34.98 | 33.98 | 34.81 | 308,594 | +0.58(+1.70%) |
Jul 21, 2016 | 34.23 | 34.93 | 34.04 | 34.23 | 191,551 | +0.02(+0.06%) |
Jul 20, 2016 | 34.38 | 34.52 | 34.14 | 34.21 | 456,156 | +0.04(+0.11%) |
Jul 19, 2016 | 34.76 | 34.98 | 34.06 | 34.17 | 309,269 | -0.62(-1.78%) |
Jul 18, 2016 | 33.81 | 34.82 | 33.70 | 34.79 | 362,354 | +1.09(+3.22%) |
Jul 15, 2016 | 34.59 | 34.59 | 33.70 | 33.71 | 262,118 | -0.62(-1.80%) |
Jul 14, 2016 | 34.29 | 34.79 | 34.25 | 34.33 | 330,898 | +0.18(+0.53%) |
Jul 13, 2016 | 34.84 | 34.87 | 33.98 | 34.14 | 385,914 | -0.67(-1.91%) |
Jul 12, 2016 | 34.98 | 35.14 | 34.66 | 34.81 | 293,295 | +0.11(+0.33%) |
Jul 11, 2016 | 33.92 | 34.77 | 33.92 | 34.70 | 502,999 | +0.66(+1.93%) |
Jul 08, 2016 | 33.73 | 34.46 | 33.36 | 34.04 | 366,685 | +0.68(+2.03%) |
Jul 07, 2016 | 33.71 | 34.20 | 33.29 | 33.36 | 371,484 | -0.02(-0.06%) |
Jul 05, 2016 | 32.54 | 33.66 | 32.54 | 33.38 | 641,401 | +0.57(+1.74%) |
Jul 01, 2016 | 33.07 | 32.81 | 32.81 | 32.81 | 503,067 | -0.31(-0.95%) |
Jun 30, 2016 | 33.14 | 33.38 | 32.48 | 33.13 | 408,353 | +0.09(+0.26%) |
Jun 29, 2016 | 32.09 | 33.14 | 32.09 | 33.04 | 285,386 | +1.12(+3.52%) |
Jun 28, 2016 | 32.11 | 32.88 | 31.76 | 31.92 | 292,756 | +0.00(+0.00%) |
Jun 27, 2016 | 33.04 | 33.04 | 31.51 | 31.92 | 501,711 | -1.43(-4.28%) |
Jun 24, 2016 | 31.88 | 33.52 | 31.88 | 33.34 | 489,518 | +0.60(+1.83%) |
Jun 23, 2016 | 32.93 | 33.30 | 32.69 | 32.74 | 177,976 | +0.19(+0.58%) |
Jun 22, 2016 | 32.81 | 33.13 | 32.49 | 32.55 | 158,618 | -0.29(-0.87%) |
Jun 21, 2016 | 33.26 | 33.29 | 32.74 | 32.84 | 187,693 | -0.50(-1.49%) |
Jun 20, 2016 | 33.45 | 33.95 | 33.29 | 33.34 | 183,990 | +0.28(+0.84%) |
Jun 17, 2016 | 32.65 | 33.50 | 32.65 | 33.06 | 269,632 | +0.40(+1.22%) |
Jun 16, 2016 | 32.57 | 32.78 | 32.25 | 32.66 | 170,404 | -0.03(-0.09%) |
Jun 15, 2016 | 32.12 | 33.46 | 32.12 | 32.69 | 195,840 | +0.53(+1.66%) |
Jun 14, 2016 | 32.06 | 32.30 | 31.71 | 32.15 | 256,938 | +0.16(+0.51%) |
Jun 13, 2016 | 32.71 | 32.71 | 31.93 | 31.99 | 317,082 | -0.73(-2.24%) |
Jun 10, 2016 | 32.92 | 33.22 | 32.32 | 32.73 | 246,839 | -0.60(-1.80%) |
Jun 09, 2016 | 33.53 | 33.68 | 32.86 | 33.33 | 521,486 | -0.39(-1.16%) |
Jun 08, 2016 | 33.03 | 33.75 | 32.96 | 33.72 | 453,487 | +0.63(+1.90%) |
Jun 07, 2016 | 32.55 | 33.15 | 32.34 | 33.09 | 258,968 | +0.47(+1.43%) |
Jun 06, 2016 | 32.71 | 32.99 | 32.49 | 32.62 | 319,568 | -0.04(-0.12%) |
Jun 03, 2016 | 33.03 | 33.41 | 32.62 | 32.66 | 488,369 | -0.52(-1.58%) |
Jun 02, 2016 | 32.70 | 33.39 | 32.66 | 33.18 | 285,522 | +0.38(+1.16%) |