Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 37.11 | 37.59 | 36.94 | 37.49 | 377,201 | +0.58(+1.58%) |
May 30, 2017 | 36.61 | 36.93 | 36.43 | 36.91 | 183,535 | +0.16(+0.43%) |
May 26, 2017 | 36.85 | 36.92 | 36.60 | 36.75 | 217,810 | -0.10(-0.26%) |
May 25, 2017 | 36.92 | 36.97 | 36.58 | 36.85 | 361,545 | +0.17(+0.48%) |
May 24, 2017 | 36.73 | 36.90 | 36.57 | 36.67 | 180,307 | +0.03(+0.07%) |
May 23, 2017 | 36.52 | 36.77 | 36.03 | 36.65 | 182,305 | +0.30(+0.81%) |
May 22, 2017 | 36.00 | 36.42 | 35.71 | 36.35 | 177,086 | +0.38(+1.07%) |
May 19, 2017 | 36.05 | 36.36 | 35.80 | 35.97 | 274,430 | -0.11(-0.31%) |
May 18, 2017 | 36.10 | 36.37 | 35.72 | 36.08 | 185,903 | -0.01(-0.02%) |
May 17, 2017 | 36.59 | 36.39 | 35.82 | 36.09 | 226,936 | -0.51(-1.38%) |
May 16, 2017 | 37.17 | 37.25 | 36.55 | 36.59 | 245,731 | -0.43(-1.15%) |
May 15, 2017 | 36.83 | 37.13 | 36.83 | 37.02 | 166,202 | +0.23(+0.62%) |
May 12, 2017 | 37.00 | 37.05 | 36.52 | 36.80 | 212,809 | -0.23(-0.61%) |
May 11, 2017 | 37.23 | 37.31 | 36.99 | 37.02 | 331,318 | -0.46(-1.23%) |
May 10, 2017 | 37.54 | 37.59 | 37.24 | 37.48 | 439,244 | -0.15(-0.39%) |
May 09, 2017 | 37.54 | 37.66 | 37.29 | 37.63 | 236,439 | +0.10(+0.28%) |
May 08, 2017 | 37.86 | 38.01 | 37.41 | 37.53 | 194,414 | -0.46(-1.22%) |
May 05, 2017 | 37.93 | 38.00 | 37.72 | 37.99 | 260,785 | +0.09(+0.23%) |
May 04, 2017 | 37.90 | 37.93 | 37.52 | 37.90 | 171,469 | +0.09(+0.23%) |
May 03, 2017 | 37.71 | 37.97 | 37.67 | 37.81 | 179,185 | -0.10(-0.28%) |
May 02, 2017 | 37.88 | 38.07 | 37.78 | 37.92 | 196,533 | +0.12(+0.32%) |
May 01, 2017 | 37.82 | 37.82 | 37.34 | 37.80 | 297,044 | +0.17(+0.46%) |
Apr 28, 2017 | 37.95 | 37.95 | 37.44 | 37.62 | 852,614 | -0.27(-0.71%) |
Apr 27, 2017 | 38.09 | 38.28 | 37.82 | 37.89 | 274,551 | -0.08(-0.21%) |
Apr 26, 2017 | 38.02 | 38.32 | 37.83 | 37.97 | 353,217 | -0.03(-0.09%) |
Apr 25, 2017 | 38.17 | 38.47 | 37.98 | 38.01 | 248,422 | +0.08(+0.21%) |
Apr 24, 2017 | 37.97 | 38.02 | 37.72 | 37.93 | 260,943 | +0.41(+1.09%) |
Apr 21, 2017 | 37.39 | 37.69 | 37.27 | 37.52 | 272,408 | +0.03(+0.09%) |
Apr 20, 2017 | 37.21 | 37.51 | 37.07 | 37.48 | 247,937 | +0.33(+0.89%) |
Apr 19, 2017 | 37.15 | 37.39 | 37.05 | 37.15 | 265,582 | +0.00(+0.00%) |
Apr 18, 2017 | 36.69 | 37.17 | 36.69 | 37.15 | 261,782 | +0.38(+1.04%) |
Apr 17, 2017 | 36.58 | 36.77 | 36.50 | 36.77 | 288,479 | +0.21(+0.57%) |
Apr 13, 2017 | 36.91 | 36.99 | 36.56 | 36.56 | 537,586 | -0.42(-1.13%) |
Apr 12, 2017 | 36.86 | 37.33 | 36.73 | 36.98 | 653,580 | +0.11(+0.31%) |
Apr 11, 2017 | 36.40 | 36.90 | 36.30 | 36.86 | 217,053 | +0.40(+1.10%) |
Apr 10, 2017 | 36.48 | 36.74 | 36.26 | 36.46 | 373,121 | -0.03(-0.10%) |
Apr 07, 2017 | 36.47 | 36.66 | 36.30 | 36.50 | 413,779 | -0.17(-0.48%) |
Apr 06, 2017 | 36.50 | 36.71 | 36.27 | 36.67 | 272,939 | +0.17(+0.45%) |
Apr 05, 2017 | 37.14 | 37.20 | 36.50 | 36.51 | 326,522 | -0.55(-1.48%) |
Apr 04, 2017 | 36.90 | 37.12 | 36.84 | 37.06 | 260,820 | +0.24(+0.64%) |
Apr 03, 2017 | 37.82 | 37.94 | 36.75 | 36.82 | 393,519 | -1.01(-2.66%) |
Mar 31, 2017 | 37.58 | 38.06 | 37.58 | 37.83 | 291,684 | +0.13(+0.35%) |
Mar 30, 2017 | 37.30 | 37.74 | 37.30 | 37.70 | 379,277 | +0.39(+1.05%) |
Mar 29, 2017 | 37.30 | 37.40 | 37.10 | 37.31 | 262,806 | -0.13(-0.35%) |
Mar 28, 2017 | 37.47 | 37.58 | 37.19 | 37.44 | 406,066 | -0.14(-0.37%) |
Mar 27, 2017 | 37.28 | 37.66 | 36.95 | 37.58 | 306,888 | +0.04(+0.12%) |
Mar 24, 2017 | 37.70 | 37.95 | 37.51 | 37.53 | 333,270 | -0.13(-0.35%) |
Mar 23, 2017 | 37.53 | 37.90 | 37.41 | 37.66 | 336,234 | +0.10(+0.25%) |
Mar 22, 2017 | 37.69 | 37.85 | 37.37 | 37.57 | 276,951 | -0.12(-0.32%) |
Mar 21, 2017 | 38.33 | 38.41 | 37.65 | 37.69 | 324,331 | -0.50(-1.32%) |
Mar 20, 2017 | 38.59 | 38.74 | 38.14 | 38.19 | 264,554 | -0.46(-1.19%) |
Mar 17, 2017 | 38.71 | 38.76 | 38.29 | 38.65 | 677,702 | +0.10(+0.27%) |
Mar 16, 2017 | 38.52 | 38.68 | 38.30 | 38.55 | 245,259 | +0.11(+0.29%) |
Mar 15, 2017 | 37.96 | 38.58 | 37.85 | 38.44 | 398,689 | +0.69(+1.82%) |
Mar 14, 2017 | 37.78 | 37.82 | 37.23 | 37.75 | 346,321 | -0.10(-0.25%) |
Mar 13, 2017 | 37.52 | 37.92 | 37.38 | 37.85 | 357,003 | +0.32(+0.86%) |
Mar 10, 2017 | 37.06 | 37.62 | 36.86 | 37.52 | 577,380 | +0.78(+2.13%) |
Mar 09, 2017 | 37.06 | 38.02 | 36.59 | 36.74 | 768,169 | -0.13(-0.35%) |
Mar 08, 2017 | 35.57 | 37.17 | 35.55 | 36.87 | 1,075,669 | +1.98(+5.67%) |
Mar 07, 2017 | 35.08 | 35.18 | 34.83 | 34.90 | 641,976 | -0.22(-0.62%) |
Mar 06, 2017 | 35.05 | 35.41 | 34.83 | 35.11 | 555,483 | -0.30(-0.83%) |
Mar 03, 2017 | 35.60 | 35.88 | 35.24 | 35.41 | 340,530 | -0.33(-0.92%) |
Mar 02, 2017 | 35.57 | 35.96 | 35.47 | 35.74 | 506,460 | +0.03(+0.10%) |
Mar 01, 2017 | 35.70 | 36.10 | 35.57 | 35.70 | 820,943 | +0.31(+0.88%) |
Feb 28, 2017 | 35.98 | 36.09 | 35.35 | 35.39 | 398,127 | -0.69(-1.90%) |
Feb 27, 2017 | 35.62 | 36.08 | 35.62 | 36.08 | 277,755 | +0.43(+1.19%) |
Feb 24, 2017 | 35.52 | 35.71 | 35.33 | 35.65 | 205,474 | -0.01(-0.02%) |
Feb 23, 2017 | 35.65 | 35.87 | 35.42 | 35.66 | 207,720 | +0.05(+0.15%) |
Feb 22, 2017 | 35.36 | 35.62 | 35.24 | 35.61 | 183,794 | +0.21(+0.59%) |
Feb 21, 2017 | 35.08 | 35.42 | 34.97 | 35.40 | 195,930 | +0.36(+1.02%) |
Feb 17, 2017 | 35.04 | 35.04 | 35.04 | 0 | -0.42(-1.17%) | |
Feb 16, 2017 | 34.92 | 35.46 | 34.89 | 35.46 | 422,025 | +0.40(+1.14%) |
Feb 15, 2017 | 34.90 | 35.31 | 34.83 | 35.06 | 389,632 | +0.05(+0.15%) |
Feb 14, 2017 | 35.26 | 35.34 | 34.92 | 35.01 | 265,166 | -0.41(-1.15%) |
Feb 13, 2017 | 35.39 | 35.69 | 35.19 | 35.42 | 353,486 | +0.23(+0.64%) |
Feb 10, 2017 | 34.95 | 35.40 | 34.91 | 35.19 | 287,799 | +0.23(+0.67%) |
Feb 09, 2017 | 34.73 | 35.16 | 34.41 | 34.96 | 406,314 | +0.34(+0.98%) |
Feb 08, 2017 | 34.73 | 34.73 | 34.19 | 34.62 | 408,290 | -0.25(-0.72%) |
Feb 07, 2017 | 35.09 | 35.26 | 34.84 | 34.87 | 502,161 | -0.18(-0.52%) |
Feb 06, 2017 | 35.22 | 35.42 | 34.99 | 35.05 | 355,079 | -0.40(-1.13%) |
Feb 03, 2017 | 35.01 | 35.54 | 34.88 | 35.45 | 349,660 | +0.72(+2.07%) |
Feb 02, 2017 | 34.85 | 34.88 | 34.43 | 34.73 | 339,713 | -0.10(-0.27%) |
Feb 01, 2017 | 35.06 | 35.46 | 34.75 | 34.83 | 539,395 | -0.22(-0.62%) |
Jan 31, 2017 | 35.08 | 35.31 | 34.71 | 35.04 | 4,377,862 | -0.17(-0.49%) |
Jan 30, 2017 | 35.75 | 35.86 | 35.15 | 35.22 | 762,050 | -0.68(-1.89%) |
Jan 27, 2017 | 35.56 | 35.89 | 35.37 | 35.89 | 644,731 | +0.36(+1.00%) |
Jan 26, 2017 | 35.42 | 35.85 | 35.29 | 35.54 | 889,009 | +0.24(+0.69%) |
Jan 25, 2017 | 35.11 | 35.87 | 35.11 | 35.29 | 1,145,467 | +0.17(+0.49%) |
Jan 24, 2017 | 34.18 | 35.29 | 34.18 | 35.12 | 467,865 | +0.89(+2.59%) |
Jan 23, 2017 | 34.43 | 34.70 | 34.01 | 34.24 | 389,455 | -0.16(-0.45%) |
Jan 20, 2017 | 34.07 | 34.50 | 34.06 | 34.39 | 420,491 | +0.23(+0.66%) |
Jan 19, 2017 | 34.50 | 34.54 | 33.91 | 34.17 | 514,558 | -0.41(-1.18%) |
Jan 18, 2017 | 34.50 | 34.99 | 34.50 | 34.57 | 447,019 | +0.05(+0.15%) |
Jan 17, 2017 | 35.01 | 35.07 | 34.47 | 34.52 | 346,166 | -0.59(-1.68%) |
Jan 13, 2017 | 35.11 | 35.11 | 35.11 | 0 | +0.61(+1.76%) | |
Jan 12, 2017 | 34.69 | 34.85 | 34.18 | 34.50 | 251,688 | -0.38(-1.09%) |
Jan 11, 2017 | 34.39 | 34.92 | 34.30 | 34.89 | 361,493 | +0.56(+1.62%) |
Jan 10, 2017 | 34.24 | 34.67 | 34.12 | 34.33 | 369,497 | +0.14(+0.41%) |
Jan 09, 2017 | 34.77 | 34.77 | 34.18 | 34.19 | 383,344 | -0.35(-1.00%) |
Jan 06, 2017 | 35.10 | 35.15 | 34.50 | 34.54 | 619,123 | -0.66(-1.87%) |
Jan 05, 2017 | 35.93 | 35.93 | 35.19 | 35.20 | 526,839 | -0.75(-2.10%) |
Jan 04, 2017 | 35.62 | 36.04 | 35.35 | 35.95 | 499,823 | +0.56(+1.57%) |
Jan 03, 2017 | 35.20 | 35.65 | 34.88 | 35.40 | 632,419 | +0.11(+0.32%) |
Dec 30, 2016 | 35.29 | 35.29 | 35.29 | 0 | +0.05(+0.15%) | |
Dec 29, 2016 | 34.97 | 35.25 | 34.78 | 35.23 | 543,227 | +0.31(+0.89%) |
Dec 28, 2016 | 35.08 | 35.16 | 34.89 | 34.92 | 484,643 | -0.14(-0.39%) |
Dec 27, 2016 | 34.71 | 35.19 | 34.66 | 35.06 | 418,152 | +0.38(+1.10%) |
Dec 23, 2016 | 34.68 | 34.68 | 34.68 | 0 | -0.23(-0.67%) | |
Dec 22, 2016 | 34.77 | 34.98 | 34.64 | 34.91 | 426,197 | -0.05(-0.15%) |
Dec 21, 2016 | 35.37 | 35.57 | 34.97 | 34.97 | 379,550 | -0.27(-0.76%) |
Dec 20, 2016 | 34.73 | 35.54 | 34.73 | 35.23 | 637,159 | +0.44(+1.27%) |
Dec 19, 2016 | 34.93 | 35.21 | 34.40 | 34.79 | 618,768 | +0.19(+0.55%) |
Dec 16, 2016 | 34.33 | 34.84 | 34.10 | 34.60 | 1,757,373 | +0.30(+0.88%) |
Dec 15, 2016 | 33.91 | 34.49 | 33.30 | 34.30 | 1,313,892 | +0.16(+0.48%) |
Dec 14, 2016 | 35.85 | 36.23 | 33.28 | 34.14 | 3,088,139 | -2.95(-7.94%) |
Dec 13, 2016 | 37.33 | 37.47 | 36.75 | 37.08 | 836,929 | +0.03(+0.09%) |
Dec 12, 2016 | 37.18 | 37.55 | 36.88 | 37.05 | 656,113 | -0.11(-0.30%) |
Dec 09, 2016 | 37.15 | 37.28 | 36.78 | 37.16 | 765,302 | +0.05(+0.14%) |
Dec 08, 2016 | 37.08 | 37.26 | 36.91 | 37.11 | 696,257 | -0.05(-0.14%) |
Dec 07, 2016 | 37.15 | 37.39 | 36.86 | 37.16 | 468,227 | +0.13(+0.35%) |
Dec 06, 2016 | 37.29 | 37.57 | 36.83 | 37.03 | 602,252 | -1.17(-3.08%) |
Dec 05, 2016 | 37.64 | 38.24 | 37.28 | 38.21 | 318,535 | +0.56(+1.49%) |
Dec 02, 2016 | 37.09 | 37.68 | 36.90 | 37.64 | 268,182 | +0.44(+1.18%) |
Dec 01, 2016 | 37.86 | 37.94 | 37.07 | 37.20 | 588,833 | -0.81(-2.14%) |
Nov 30, 2016 | 38.63 | 38.90 | 38.01 | 38.02 | 380,157 | -0.67(-1.74%) |
Nov 29, 2016 | 38.35 | 38.83 | 38.34 | 38.69 | 338,538 | +0.41(+1.06%) |
Nov 28, 2016 | 38.46 | 38.56 | 38.09 | 38.28 | 331,665 | -0.03(-0.07%) |
Nov 25, 2016 | 37.93 | 38.47 | 37.93 | 38.31 | 190,592 | +0.27(+0.70%) |
Nov 23, 2016 | 38.04 | 38.04 | 38.04 | 0 | -0.34(-0.88%) | |
Nov 22, 2016 | 38.47 | 38.82 | 37.94 | 38.38 | 355,985 | +0.08(+0.20%) |
Nov 21, 2016 | 38.10 | 38.47 | 37.77 | 38.30 | 291,366 | +0.39(+1.03%) |
Nov 18, 2016 | 37.25 | 37.95 | 36.94 | 37.91 | 345,759 | +0.75(+2.02%) |
Nov 17, 2016 | 36.74 | 37.19 | 36.47 | 37.16 | 321,204 | +0.42(+1.15%) |
Nov 16, 2016 | 37.13 | 37.44 | 36.43 | 36.74 | 436,366 | -0.92(-2.45%) |
Nov 15, 2016 | 37.07 | 37.77 | 36.86 | 37.66 | 271,536 | +0.57(+1.54%) |
Nov 14, 2016 | 36.34 | 37.15 | 36.10 | 37.09 | 521,807 | +0.86(+2.36%) |
Nov 11, 2016 | 35.78 | 36.31 | 35.58 | 36.24 | 726,177 | +0.43(+1.21%) |
Nov 10, 2016 | 34.84 | 35.91 | 34.73 | 35.80 | 539,345 | +1.00(+2.88%) |
Nov 09, 2016 | 33.76 | 34.84 | 33.59 | 34.80 | 405,008 | +0.78(+2.29%) |
Nov 08, 2016 | 33.66 | 34.16 | 33.66 | 34.02 | 183,222 | +0.33(+0.97%) |
Nov 07, 2016 | 33.38 | 33.89 | 33.23 | 33.70 | 196,006 | +0.61(+1.85%) |
Nov 04, 2016 | 33.12 | 33.38 | 33.03 | 33.08 | 172,740 | -0.01(-0.03%) |
Nov 03, 2016 | 32.96 | 33.32 | 32.87 | 33.09 | 180,219 | +0.07(+0.21%) |
Nov 02, 2016 | 33.24 | 33.54 | 33.00 | 33.02 | 223,120 | -0.31(-0.93%) |
Nov 01, 2016 | 33.77 | 33.96 | 33.26 | 33.33 | 407,349 | -0.43(-1.28%) |
Oct 31, 2016 | 33.31 | 33.83 | 33.22 | 33.77 | 327,746 | +0.42(+1.27%) |
Oct 28, 2016 | 33.12 | 33.57 | 33.09 | 33.34 | 171,173 | +0.26(+0.78%) |
Oct 27, 2016 | 33.22 | 33.23 | 32.98 | 33.08 | 140,242 | -0.05(-0.16%) |
Oct 26, 2016 | 33.09 | 33.41 | 33.05 | 33.13 | 142,323 | -0.10(-0.31%) |
Oct 25, 2016 | 33.37 | 33.37 | 33.11 | 33.24 | 130,399 | -0.23(-0.70%) |
Oct 24, 2016 | 33.04 | 33.47 | 33.04 | 33.47 | 229,740 | +0.66(+2.00%) |
Oct 21, 2016 | 32.62 | 33.02 | 32.56 | 32.81 | 226,970 | -0.03(-0.08%) |
Oct 20, 2016 | 32.69 | 32.94 | 32.55 | 32.84 | 166,529 | +0.13(+0.40%) |
Oct 19, 2016 | 32.93 | 32.93 | 32.64 | 32.71 | 240,906 | -0.22(-0.68%) |
Oct 18, 2016 | 33.00 | 33.13 | 32.88 | 32.94 | 202,188 | +0.22(+0.66%) |
Oct 17, 2016 | 32.64 | 32.78 | 32.49 | 32.72 | 377,384 | +0.04(+0.13%) |
Oct 14, 2016 | 32.90 | 33.24 | 32.65 | 32.68 | 233,875 | -0.22(-0.68%) |
Oct 13, 2016 | 32.63 | 33.21 | 32.59 | 32.90 | 560,639 | +0.01(+0.03%) |
Oct 12, 2016 | 33.05 | 33.18 | 32.79 | 32.89 | 408,322 | -0.12(-0.37%) |
Oct 11, 2016 | 33.56 | 33.56 | 32.89 | 33.01 | 255,749 | -0.51(-1.52%) |
Oct 10, 2016 | 33.67 | 33.96 | 33.51 | 33.52 | 177,653 | +0.02(+0.05%) |
Oct 07, 2016 | 33.92 | 33.96 | 33.29 | 33.51 | 257,305 | -0.41(-1.22%) |
Oct 06, 2016 | 33.68 | 34.04 | 33.49 | 33.92 | 173,678 | +0.14(+0.41%) |
Oct 05, 2016 | 34.06 | 34.18 | 33.73 | 33.78 | 226,918 | -0.11(-0.33%) |
Oct 04, 2016 | 34.41 | 34.63 | 33.78 | 33.89 | 238,028 | -0.56(-1.62%) |
Oct 03, 2016 | 34.10 | 34.55 | 34.10 | 34.45 | 408,562 | +0.29(+0.86%) |
Sep 30, 2016 | 33.81 | 34.33 | 33.72 | 34.16 | 310,767 | +0.32(+0.94%) |
Sep 29, 2016 | 34.11 | 34.18 | 33.79 | 33.84 | 172,468 | -0.31(-0.91%) |
Sep 28, 2016 | 34.08 | 34.17 | 33.88 | 34.15 | 206,703 | +0.25(+0.74%) |
Sep 27, 2016 | 33.91 | 34.12 | 33.88 | 33.90 | 441,172 | -0.13(-0.38%) |
Sep 26, 2016 | 33.95 | 34.36 | 33.73 | 34.03 | 239,278 | -0.15(-0.43%) |
Sep 23, 2016 | 34.42 | 34.46 | 34.09 | 34.18 | 218,375 | -0.24(-0.70%) |
Sep 22, 2016 | 33.99 | 34.44 | 33.87 | 34.42 | 301,036 | +0.55(+1.63%) |
Sep 21, 2016 | 33.47 | 33.90 | 33.34 | 33.87 | 301,291 | +0.65(+1.97%) |
Sep 20, 2016 | 33.73 | 33.78 | 33.20 | 33.21 | 473,069 | -0.30(-0.90%) |
Sep 19, 2016 | 33.63 | 33.77 | 33.43 | 33.51 | 292,981 | -0.14(-0.41%) |
Sep 16, 2016 | 33.94 | 33.94 | 33.49 | 33.65 | 438,620 | -0.27(-0.79%) |
Sep 15, 2016 | 33.56 | 33.95 | 33.48 | 33.92 | 179,075 | +0.35(+1.05%) |
Sep 14, 2016 | 33.38 | 33.63 | 33.26 | 33.57 | 318,014 | +0.21(+0.62%) |
Sep 13, 2016 | 32.83 | 33.44 | 32.83 | 33.36 | 376,224 | +0.01(+0.03%) |
Sep 12, 2016 | 32.98 | 33.37 | 32.75 | 33.35 | 295,468 | +0.15(+0.47%) |
Sep 09, 2016 | 34.59 | 34.59 | 33.17 | 33.20 | 407,662 | -1.58(-4.55%) |
Sep 08, 2016 | 34.42 | 34.82 | 33.29 | 34.78 | 906,117 | +1.52(+4.58%) |
Sep 07, 2016 | 33.49 | 33.61 | 33.07 | 33.26 | 483,468 | -0.29(-0.87%) |
Sep 06, 2016 | 33.53 | 33.61 | 33.09 | 33.55 | 272,101 | +0.07(+0.21%) |
Sep 02, 2016 | 33.47 | 33.48 | 33.48 | 33.48 | 258,589 | +0.22(+0.65%) |
Sep 01, 2016 | 32.95 | 33.26 | 32.77 | 33.26 | 172,252 | +0.20(+0.60%) |
Aug 31, 2016 | 33.05 | 33.12 | 32.69 | 33.07 | 232,960 | +0.03(+0.08%) |
Aug 30, 2016 | 32.82 | 33.19 | 32.80 | 33.04 | 228,152 | +0.32(+0.97%) |
Aug 29, 2016 | 32.75 | 32.95 | 32.58 | 32.72 | 157,293 | +0.00(+0.00%) |
Aug 26, 2016 | 32.88 | 33.16 | 32.50 | 32.72 | 190,521 | -0.19(-0.58%) |
Aug 25, 2016 | 32.85 | 33.03 | 32.70 | 32.91 | 242,337 | +0.09(+0.26%) |
Aug 24, 2016 | 33.01 | 33.02 | 32.77 | 32.83 | 194,310 | -0.17(-0.52%) |
Aug 23, 2016 | 32.93 | 33.20 | 32.90 | 33.00 | 195,314 | +0.12(+0.37%) |
Aug 22, 2016 | 32.45 | 32.93 | 32.45 | 32.88 | 231,821 | +0.32(+0.98%) |
Aug 19, 2016 | 32.63 | 32.65 | 32.45 | 32.56 | 250,368 | -0.07(-0.21%) |
Aug 18, 2016 | 32.65 | 32.74 | 32.47 | 32.63 | 197,411 | +0.03(+0.08%) |
Aug 17, 2016 | 32.77 | 32.77 | 32.46 | 32.60 | 244,660 | -0.09(-0.26%) |
Aug 16, 2016 | 32.84 | 32.98 | 32.61 | 32.69 | 200,117 | -0.11(-0.34%) |
Aug 15, 2016 | 32.40 | 32.80 | 32.40 | 32.80 | 126,854 | +0.34(+1.03%) |
Aug 12, 2016 | 32.70 | 32.70 | 32.24 | 32.46 | 134,412 | -0.24(-0.74%) |
Aug 11, 2016 | 32.40 | 32.71 | 32.39 | 32.71 | 220,542 | +0.34(+1.06%) |
Aug 10, 2016 | 32.01 | 32.36 | 32.01 | 32.36 | 158,731 | +0.35(+1.10%) |
Aug 09, 2016 | 31.89 | 32.03 | 31.82 | 32.01 | 208,508 | +0.09(+0.27%) |
Aug 08, 2016 | 32.06 | 32.09 | 31.81 | 31.92 | 93,991 | -0.14(-0.43%) |
Aug 05, 2016 | 32.00 | 32.24 | 31.85 | 32.06 | 146,840 | +0.12(+0.38%) |
Aug 04, 2016 | 32.09 | 32.13 | 31.85 | 31.94 | 134,066 | -0.13(-0.40%) |
Aug 03, 2016 | 31.72 | 32.07 | 31.52 | 32.07 | 329,532 | +0.36(+1.14%) |
Aug 02, 2016 | 31.99 | 32.20 | 31.62 | 31.71 | 276,377 | -0.36(-1.13%) |
Aug 01, 2016 | 31.97 | 32.19 | 31.75 | 32.07 | 226,056 | +0.05(+0.16%) |
Jul 29, 2016 | 32.03 | 32.15 | 31.79 | 32.02 | 260,571 | -0.03(-0.08%) |
Jul 28, 2016 | 32.22 | 32.30 | 31.91 | 32.04 | 172,261 | -0.32(-0.98%) |
Jul 27, 2016 | 32.27 | 32.37 | 31.97 | 32.36 | 207,967 | +0.08(+0.24%) |
Jul 26, 2016 | 31.90 | 32.37 | 31.90 | 32.28 | 206,564 | +0.20(+0.62%) |
Jul 25, 2016 | 32.21 | 32.21 | 31.92 | 32.09 | 228,377 | -0.20(-0.61%) |
Jul 22, 2016 | 31.90 | 32.41 | 31.75 | 32.28 | 142,044 | +0.32(+1.00%) |
Jul 21, 2016 | 31.93 | 32.08 | 31.78 | 31.97 | 196,450 | +0.05(+0.16%) |
Jul 20, 2016 | 31.71 | 32.12 | 31.58 | 31.91 | 187,704 | +0.28(+0.87%) |
Jul 19, 2016 | 31.74 | 31.93 | 31.51 | 31.64 | 287,736 | -0.24(-0.76%) |
Jul 18, 2016 | 32.08 | 32.18 | 31.84 | 31.88 | 155,581 | -0.17(-0.54%) |
Jul 15, 2016 | 31.97 | 32.06 | 31.64 | 32.05 | 306,839 | +0.18(+0.57%) |
Jul 14, 2016 | 32.15 | 32.24 | 31.78 | 31.87 | 253,379 | -0.17(-0.54%) |
Jul 13, 2016 | 32.11 | 32.18 | 31.94 | 32.04 | 220,072 | -0.01(-0.03%) |
Jul 12, 2016 | 32.05 | 32.30 | 31.72 | 32.05 | 248,834 | +0.15(+0.49%) |
Jul 11, 2016 | 31.72 | 31.96 | 31.63 | 31.90 | 183,512 | +0.22(+0.68%) |
Jul 08, 2016 | 31.44 | 31.90 | 31.21 | 31.68 | 279,978 | +0.47(+1.52%) |
Jul 07, 2016 | 31.28 | 31.42 | 31.02 | 31.21 | 161,935 | -0.13(-0.41%) |
Jul 06, 2016 | 31.27 | 31.49 | 31.15 | 31.34 | 205,458 | -0.05(-0.16%) |
Jul 05, 2016 | 31.05 | 31.60 | 30.94 | 31.39 | 285,798 | +0.27(+0.87%) |
Jul 01, 2016 | 31.25 | 31.12 | 31.12 | 31.12 | 216,221 | -0.13(-0.41%) |
Jun 30, 2016 | 30.55 | 31.25 | 30.55 | 31.25 | 444,532 | +0.63(+2.07%) |
Jun 29, 2016 | 30.43 | 30.77 | 30.43 | 30.61 | 244,186 | +0.43(+1.42%) |
Jun 28, 2016 | 30.27 | 30.60 | 30.14 | 30.18 | 498,397 | +0.01(+0.03%) |
Jun 27, 2016 | 30.46 | 30.50 | 30.00 | 30.18 | 408,357 | -0.44(-1.43%) |
Jun 24, 2016 | 30.71 | 30.87 | 30.44 | 30.61 | 621,000 | -0.89(-2.83%) |
Jun 23, 2016 | 31.39 | 31.63 | 31.29 | 31.50 | 463,235 | +0.36(+1.15%) |
Jun 22, 2016 | 31.30 | 31.44 | 31.09 | 31.14 | 280,890 | -0.15(-0.49%) |
Jun 21, 2016 | 31.11 | 31.43 | 30.90 | 31.30 | 300,910 | +0.22(+0.72%) |
Jun 20, 2016 | 31.42 | 31.61 | 31.04 | 31.07 | 718,048 | +0.02(+0.06%) |
Jun 17, 2016 | 31.75 | 31.85 | 30.89 | 31.06 | 559,223 | -0.35(-1.12%) |
Jun 16, 2016 | 31.19 | 31.44 | 31.01 | 31.41 | 206,066 | +0.15(+0.49%) |
Jun 15, 2016 | 31.60 | 31.64 | 31.20 | 31.25 | 234,127 | -0.26(-0.82%) |
Jun 14, 2016 | 31.32 | 31.65 | 31.18 | 31.51 | 455,029 | +0.07(+0.22%) |
Jun 13, 2016 | 31.81 | 32.10 | 31.43 | 31.44 | 645,690 | -0.51(-1.58%) |
Jun 10, 2016 | 31.76 | 32.42 | 31.58 | 31.95 | 701,648 | +0.03(+0.08%) |
Jun 09, 2016 | 30.60 | 32.20 | 30.12 | 31.92 | 1,578,400 | +2.15(+7.22%) |
Jun 08, 2016 | 29.34 | 29.97 | 29.23 | 29.77 | 402,190 | +0.45(+1.52%) |
Jun 07, 2016 | 29.22 | 29.43 | 29.16 | 29.33 | 219,885 | +0.11(+0.38%) |
Jun 06, 2016 | 29.29 | 29.37 | 29.16 | 29.22 | 289,494 | -0.04(-0.15%) |
Jun 03, 2016 | 29.44 | 29.44 | 29.11 | 29.26 | 243,494 | -0.22(-0.76%) |
Jun 02, 2016 | 29.18 | 29.62 | 29.15 | 29.48 | 245,488 | +0.19(+0.64%) |