Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.08 | 39.08 | 38.10 | 38.90 | 1,122,400 | -0.05(-0.13%) |
Feb 27, 2017 | 39.18 | 39.30 | 38.74 | 38.95 | 656,469 | -0.10(-0.26%) |
Feb 24, 2017 | 38.39 | 39.18 | 38.39 | 39.05 | 467,655 | +0.43(+1.11%) |
Feb 23, 2017 | 38.93 | 38.93 | 38.40 | 38.62 | 210,746 | -0.06(-0.16%) |
Feb 22, 2017 | 38.62 | 38.85 | 38.55 | 38.68 | 225,786 | +0.12(+0.31%) |
Feb 21, 2017 | 38.16 | 38.93 | 38.16 | 38.56 | 420,275 | +0.15(+0.39%) |
Feb 17, 2017 | 38.41 | 38.41 | 38.41 | 0 | +0.10(+0.26%) | |
Feb 16, 2017 | 38.40 | 38.80 | 38.15 | 38.31 | 561,578 | -0.21(-0.55%) |
Feb 15, 2017 | 39.00 | 39.22 | 38.43 | 38.52 | 724,176 | +0.40(+1.05%) |
Feb 14, 2017 | 38.47 | 38.60 | 37.80 | 38.12 | 649,131 | -0.47(-1.22%) |
Feb 13, 2017 | 38.56 | 38.77 | 38.28 | 38.59 | 573,643 | +0.03(+0.08%) |
Feb 10, 2017 | 38.75 | 38.80 | 38.46 | 38.56 | 295,896 | -0.31(-0.80%) |
Feb 09, 2017 | 38.67 | 39.18 | 38.67 | 38.87 | 446,869 | +0.34(+0.88%) |
Feb 08, 2017 | 38.77 | 38.84 | 38.25 | 38.53 | 1,004,644 | -0.18(-0.46%) |
Feb 07, 2017 | 38.85 | 38.95 | 38.69 | 38.71 | 198,730 | -0.20(-0.51%) |
Feb 06, 2017 | 39.11 | 39.19 | 38.71 | 38.91 | 227,228 | -0.33(-0.84%) |
Feb 03, 2017 | 39.02 | 39.52 | 38.99 | 39.24 | 501,421 | +0.52(+1.34%) |
Feb 02, 2017 | 38.86 | 38.88 | 38.53 | 38.72 | 424,168 | -0.02(-0.05%) |
Feb 01, 2017 | 38.48 | 39.08 | 38.48 | 38.74 | 862,401 | +0.31(+0.81%) |
Jan 31, 2017 | 37.98 | 38.45 | 37.89 | 38.43 | 398,181 | +0.44(+1.16%) |
Jan 30, 2017 | 38.25 | 38.40 | 37.49 | 37.99 | 251,360 | -0.04(-0.11%) |
Jan 27, 2017 | 38.34 | 38.42 | 38.01 | 38.03 | 190,081 | -0.27(-0.70%) |
Jan 26, 2017 | 38.37 | 38.59 | 38.02 | 38.30 | 383,285 | -0.09(-0.23%) |
Jan 25, 2017 | 38.51 | 38.66 | 38.33 | 38.39 | 408,486 | +0.14(+0.37%) |
Jan 24, 2017 | 38.06 | 38.41 | 37.94 | 38.25 | 687,931 | +0.09(+0.24%) |
Jan 23, 2017 | 37.96 | 38.21 | 37.74 | 38.16 | 351,176 | +0.40(+1.06%) |
Jan 20, 2017 | 37.77 | 38.12 | 37.62 | 37.76 | 357,911 | +0.06(+0.16%) |
Jan 19, 2017 | 37.38 | 37.85 | 37.28 | 37.70 | 451,307 | +0.18(+0.48%) |
Jan 18, 2017 | 37.72 | 37.87 | 37.25 | 37.52 | 399,568 | -0.10(-0.27%) |
Jan 17, 2017 | 37.63 | 37.81 | 37.36 | 37.62 | 347,999 | +0.08(+0.21%) |
Jan 13, 2017 | 37.54 | 37.54 | 37.54 | 0 | +0.19(+0.51%) | |
Jan 12, 2017 | 36.91 | 37.55 | 36.72 | 37.35 | 506,931 | +0.44(+1.19%) |
Jan 11, 2017 | 36.44 | 37.13 | 36.41 | 36.91 | 369,400 | +0.38(+1.04%) |
Jan 10, 2017 | 36.83 | 36.99 | 36.43 | 36.53 | 605,960 | -0.35(-0.95%) |
Jan 09, 2017 | 37.32 | 37.32 | 36.66 | 36.88 | 368,208 | -0.24(-0.65%) |
Jan 06, 2017 | 37.35 | 37.55 | 37.00 | 37.12 | 754,047 | -0.20(-0.54%) |
Jan 05, 2017 | 36.11 | 37.82 | 36.09 | 37.32 | 1,695,275 | +1.26(+3.49%) |
Jan 04, 2017 | 34.63 | 36.19 | 34.63 | 36.06 | 561,793 | +1.43(+4.13%) |
Jan 03, 2017 | 35.31 | 35.50 | 34.35 | 34.63 | 980,533 | -0.44(-1.25%) |
Dec 30, 2016 | 35.07 | 35.07 | 35.07 | 0 | +0.15(+0.43%) | |
Dec 29, 2016 | 34.50 | 35.41 | 34.50 | 34.92 | 362,638 | +0.35(+1.01%) |
Dec 28, 2016 | 34.96 | 34.97 | 34.49 | 34.57 | 345,576 | -0.46(-1.31%) |
Dec 27, 2016 | 35.34 | 35.34 | 34.74 | 35.03 | 262,910 | -0.15(-0.43%) |
Dec 23, 2016 | 35.18 | 35.18 | 35.18 | 0 | +0.20(+0.57%) | |
Dec 22, 2016 | 34.97 | 35.19 | 34.45 | 34.98 | 226,560 | +0.07(+0.20%) |
Dec 21, 2016 | 34.55 | 34.93 | 34.40 | 34.91 | 403,526 | +0.21(+0.61%) |
Dec 20, 2016 | 34.67 | 34.89 | 34.50 | 34.70 | 323,190 | +0.11(+0.32%) |
Dec 19, 2016 | 34.59 | 34.72 | 34.35 | 34.59 | 664,217 | +0.17(+0.49%) |
Dec 16, 2016 | 34.45 | 34.76 | 34.33 | 34.42 | 420,936 | -0.06(-0.17%) |
Dec 15, 2016 | 34.47 | 34.76 | 34.26 | 34.48 | 444,416 | +0.00(+0.00%) |
Dec 14, 2016 | 34.77 | 35.53 | 34.45 | 34.48 | 466,655 | -0.30(-0.86%) |
Dec 13, 2016 | 34.28 | 34.97 | 34.21 | 34.78 | 1,033,515 | +0.60(+1.76%) |
Dec 12, 2016 | 34.02 | 34.56 | 33.82 | 34.18 | 430,309 | +0.10(+0.29%) |
Dec 09, 2016 | 34.38 | 34.72 | 33.98 | 34.08 | 506,466 | -0.27(-0.79%) |
Dec 08, 2016 | 33.82 | 34.60 | 33.78 | 34.35 | 349,093 | +0.54(+1.60%) |
Dec 07, 2016 | 32.71 | 33.88 | 32.71 | 33.81 | 722,332 | +1.05(+3.21%) |
Dec 06, 2016 | 32.95 | 33.13 | 32.44 | 32.76 | 672,764 | -0.03(-0.09%) |
Dec 05, 2016 | 32.76 | 33.09 | 32.71 | 32.79 | 710,076 | +0.16(+0.49%) |
Dec 02, 2016 | 32.54 | 32.94 | 32.21 | 32.63 | 1,080,057 | +0.09(+0.28%) |
Dec 01, 2016 | 34.17 | 34.17 | 32.51 | 32.54 | 1,062,070 | -1.62(-4.74%) |
Nov 30, 2016 | 34.53 | 34.64 | 33.89 | 34.16 | 444,023 | -0.38(-1.10%) |
Nov 29, 2016 | 34.40 | 34.84 | 34.19 | 34.54 | 389,957 | +0.21(+0.61%) |
Nov 28, 2016 | 34.57 | 34.95 | 34.23 | 34.33 | 374,847 | -0.16(-0.46%) |
Nov 25, 2016 | 34.46 | 34.89 | 34.17 | 34.49 | 168,277 | +0.06(+0.17%) |
Nov 23, 2016 | 34.43 | 34.43 | 34.43 | 0 | -0.53(-1.52%) | |
Nov 22, 2016 | 34.42 | 35.00 | 34.39 | 34.96 | 297,899 | +0.53(+1.54%) |
Nov 21, 2016 | 34.31 | 34.62 | 34.18 | 34.43 | 428,790 | +0.22(+0.64%) |
Nov 18, 2016 | 34.49 | 34.59 | 33.74 | 34.21 | 743,380 | -0.37(-1.07%) |
Nov 17, 2016 | 34.65 | 35.00 | 34.51 | 34.58 | 404,105 | -0.01(-0.03%) |
Nov 16, 2016 | 34.32 | 34.68 | 34.04 | 34.59 | 419,463 | +0.23(+0.67%) |
Nov 15, 2016 | 34.60 | 35.01 | 34.28 | 34.36 | 442,445 | -0.14(-0.41%) |
Nov 14, 2016 | 34.67 | 34.67 | 33.99 | 34.50 | 726,773 | +0.16(+0.47%) |
Nov 11, 2016 | 33.89 | 34.47 | 33.82 | 34.34 | 795,698 | +0.26(+0.76%) |
Nov 10, 2016 | 36.36 | 36.41 | 33.30 | 34.08 | 2,146,175 | -2.17(-5.99%) |
Nov 09, 2016 | 36.01 | 36.73 | 35.79 | 36.25 | 693,278 | -0.67(-1.81%) |
Nov 08, 2016 | 37.01 | 37.12 | 36.73 | 36.92 | 434,208 | -0.11(-0.30%) |
Nov 07, 2016 | 37.07 | 37.37 | 37.00 | 37.03 | 212,236 | +0.30(+0.82%) |
Nov 04, 2016 | 36.69 | 37.10 | 36.57 | 36.73 | 427,282 | -0.11(-0.30%) |
Nov 03, 2016 | 36.55 | 37.09 | 36.53 | 36.84 | 640,595 | +0.34(+0.93%) |
Nov 02, 2016 | 37.18 | 37.18 | 36.15 | 36.50 | 775,739 | +0.36(+1.00%) |
Nov 01, 2016 | 37.32 | 37.41 | 35.94 | 36.14 | 867,668 | -1.09(-2.93%) |
Oct 31, 2016 | 37.67 | 37.81 | 37.16 | 37.23 | 782,603 | -0.26(-0.69%) |
Oct 28, 2016 | 36.60 | 37.91 | 36.55 | 37.49 | 714,156 | +0.90(+2.46%) |
Oct 27, 2016 | 38.48 | 38.52 | 36.32 | 36.59 | 1,238,427 | -1.81(-4.71%) |
Oct 26, 2016 | 38.49 | 38.75 | 38.27 | 38.40 | 556,106 | -0.17(-0.44%) |
Oct 25, 2016 | 38.85 | 38.85 | 38.38 | 38.57 | 616,408 | -0.06(-0.16%) |
Oct 24, 2016 | 38.51 | 38.77 | 38.33 | 38.63 | 641,694 | +0.29(+0.76%) |
Oct 21, 2016 | 37.35 | 38.55 | 37.24 | 38.34 | 765,288 | +0.82(+2.19%) |
Oct 20, 2016 | 37.82 | 37.82 | 37.32 | 37.52 | 223,635 | -0.09(-0.24%) |
Oct 19, 2016 | 37.71 | 37.95 | 37.61 | 37.61 | 167,529 | +0.00(+0.00%) |
Oct 18, 2016 | 37.88 | 37.90 | 37.25 | 37.61 | 464,750 | +0.29(+0.78%) |
Oct 17, 2016 | 37.32 | 37.35 | 37.11 | 37.32 | 171,908 | +0.17(+0.46%) |
Oct 14, 2016 | 37.19 | 37.47 | 37.09 | 37.15 | 185,581 | +0.10(+0.27%) |
Oct 13, 2016 | 37.30 | 37.44 | 36.84 | 37.05 | 311,047 | -0.40(-1.07%) |
Oct 12, 2016 | 37.23 | 37.59 | 36.96 | 37.45 | 362,826 | +0.25(+0.67%) |
Oct 11, 2016 | 38.07 | 38.18 | 37.08 | 37.20 | 263,737 | -0.57(-1.51%) |
Oct 10, 2016 | 37.61 | 38.08 | 37.60 | 37.77 | 599,669 | +0.35(+0.94%) |
Oct 07, 2016 | 37.04 | 37.51 | 36.93 | 37.42 | 1,283,239 | +0.35(+0.94%) |
Oct 06, 2016 | 36.36 | 37.07 | 36.17 | 37.07 | 721,871 | +0.86(+2.38%) |
Oct 05, 2016 | 36.28 | 36.47 | 35.82 | 36.21 | 773,754 | +0.13(+0.36%) |
Oct 04, 2016 | 36.63 | 36.71 | 35.94 | 36.08 | 320,258 | -0.45(-1.23%) |
Oct 03, 2016 | 36.17 | 36.54 | 36.06 | 36.53 | 571,166 | +0.31(+0.86%) |
Sep 30, 2016 | 36.54 | 36.78 | 36.19 | 36.22 | 689,383 | -0.21(-0.58%) |
Sep 29, 2016 | 36.92 | 37.00 | 36.10 | 36.43 | 350,161 | -0.50(-1.35%) |
Sep 28, 2016 | 36.99 | 37.10 | 36.73 | 36.93 | 597,320 | -0.15(-0.40%) |
Sep 27, 2016 | 37.06 | 37.32 | 37.03 | 37.08 | 314,063 | -0.04(-0.11%) |
Sep 26, 2016 | 36.99 | 37.25 | 36.68 | 37.12 | 305,237 | +0.04(+0.11%) |
Sep 23, 2016 | 36.81 | 37.17 | 36.69 | 37.08 | 368,024 | +0.12(+0.32%) |
Sep 22, 2016 | 37.23 | 37.40 | 36.84 | 36.96 | 642,608 | -0.15(-0.40%) |
Sep 21, 2016 | 36.54 | 37.22 | 36.14 | 37.11 | 800,816 | +0.61(+1.67%) |
Sep 20, 2016 | 37.41 | 37.54 | 36.45 | 36.50 | 676,830 | -0.79(-2.12%) |
Sep 19, 2016 | 37.22 | 37.38 | 37.08 | 37.29 | 220,665 | +0.26(+0.70%) |
Sep 16, 2016 | 37.27 | 37.32 | 36.93 | 37.03 | 484,443 | -0.33(-0.88%) |
Sep 15, 2016 | 36.84 | 37.36 | 36.70 | 37.36 | 218,240 | +0.60(+1.63%) |
Sep 14, 2016 | 36.81 | 37.28 | 36.45 | 36.76 | 539,366 | -0.07(-0.19%) |
Sep 13, 2016 | 36.63 | 36.98 | 36.14 | 36.83 | 561,065 | -0.08(-0.22%) |
Sep 12, 2016 | 36.28 | 37.02 | 36.12 | 36.91 | 488,264 | +0.31(+0.85%) |
Sep 09, 2016 | 37.71 | 37.83 | 36.59 | 36.60 | 404,341 | -1.23(-3.25%) |
Sep 08, 2016 | 37.94 | 38.20 | 37.82 | 37.83 | 427,102 | -0.20(-0.53%) |
Sep 07, 2016 | 37.77 | 38.22 | 37.68 | 38.03 | 557,305 | +0.20(+0.53%) |
Sep 06, 2016 | 37.96 | 38.40 | 37.72 | 37.83 | 388,806 | -0.13(-0.34%) |
Sep 02, 2016 | 37.53 | 37.96 | 37.96 | 37.96 | 412,400 | +0.51(+1.36%) |
Sep 01, 2016 | 37.27 | 37.49 | 36.84 | 37.45 | 535,412 | +0.15(+0.40%) |
Aug 31, 2016 | 37.14 | 37.35 | 36.84 | 37.30 | 476,649 | +0.25(+0.67%) |
Aug 30, 2016 | 37.14 | 37.56 | 36.83 | 37.05 | 328,475 | +0.00(+0.00%) |
Aug 29, 2016 | 36.81 | 37.16 | 36.81 | 37.05 | 257,327 | +0.33(+0.90%) |
Aug 26, 2016 | 36.91 | 37.15 | 36.42 | 36.72 | 274,291 | -0.21(-0.57%) |
Aug 25, 2016 | 36.44 | 37.22 | 36.44 | 36.93 | 276,012 | +0.32(+0.87%) |
Aug 24, 2016 | 37.13 | 37.26 | 36.57 | 36.61 | 326,966 | -0.48(-1.29%) |
Aug 23, 2016 | 37.26 | 37.54 | 37.07 | 37.09 | 216,765 | +0.02(+0.05%) |
Aug 22, 2016 | 36.74 | 37.22 | 36.57 | 37.07 | 337,251 | +0.22(+0.60%) |
Aug 19, 2016 | 36.74 | 36.99 | 36.48 | 36.85 | 287,564 | -0.12(-0.32%) |
Aug 18, 2016 | 37.10 | 37.18 | 36.66 | 36.97 | 407,358 | -0.12(-0.32%) |
Aug 17, 2016 | 37.54 | 37.68 | 36.78 | 37.09 | 617,325 | -0.50(-1.33%) |
Aug 16, 2016 | 37.80 | 37.96 | 37.52 | 37.59 | 409,022 | -0.21(-0.56%) |
Aug 15, 2016 | 37.80 | 38.11 | 37.80 | 37.80 | 333,165 | -0.03(-0.08%) |
Aug 12, 2016 | 37.79 | 37.94 | 37.62 | 37.83 | 254,307 | +0.03(+0.08%) |
Aug 11, 2016 | 37.97 | 38.21 | 37.65 | 37.80 | 231,983 | -0.01(-0.03%) |
Aug 10, 2016 | 37.87 | 38.14 | 37.64 | 37.81 | 278,881 | -0.10(-0.26%) |
Aug 09, 2016 | 37.60 | 37.98 | 37.33 | 37.91 | 687,435 | +0.36(+0.96%) |
Aug 08, 2016 | 37.83 | 37.90 | 37.31 | 37.55 | 610,248 | -0.41(-1.08%) |
Aug 05, 2016 | 37.22 | 37.99 | 37.13 | 37.96 | 478,998 | +0.82(+2.21%) |
Aug 04, 2016 | 37.03 | 37.47 | 36.81 | 37.14 | 474,553 | +0.20(+0.54%) |
Aug 03, 2016 | 37.18 | 37.74 | 36.75 | 36.94 | 607,673 | -0.89(-2.35%) |
Aug 02, 2016 | 38.43 | 38.72 | 37.80 | 37.83 | 505,004 | -0.71(-1.84%) |
Aug 01, 2016 | 37.77 | 38.56 | 37.77 | 38.54 | 1,357,011 | +0.66(+1.74%) |
Jul 29, 2016 | 37.24 | 38.09 | 36.66 | 37.88 | 1,021,272 | +0.74(+1.99%) |
Jul 28, 2016 | 36.89 | 37.38 | 36.85 | 37.14 | 540,521 | +0.22(+0.60%) |
Jul 27, 2016 | 37.25 | 37.29 | 36.87 | 36.92 | 441,600 | -0.41(-1.10%) |
Jul 26, 2016 | 37.31 | 37.63 | 37.20 | 37.33 | 356,062 | +0.05(+0.13%) |
Jul 25, 2016 | 37.70 | 37.82 | 37.11 | 37.28 | 270,450 | -0.34(-0.90%) |
Jul 22, 2016 | 37.38 | 37.63 | 37.05 | 37.62 | 348,365 | +0.30(+0.80%) |
Jul 21, 2016 | 37.41 | 37.67 | 37.11 | 37.32 | 543,481 | -0.01(-0.03%) |
Jul 20, 2016 | 37.53 | 37.54 | 37.32 | 37.33 | 192,762 | +0.05(+0.13%) |
Jul 19, 2016 | 37.15 | 37.40 | 36.99 | 37.28 | 302,521 | +0.16(+0.43%) |
Jul 18, 2016 | 37.34 | 37.38 | 36.94 | 37.12 | 842,807 | -0.22(-0.59%) |
Jul 15, 2016 | 37.00 | 37.60 | 36.57 | 37.34 | 500,738 | -0.37(-0.98%) |
Jul 14, 2016 | 38.40 | 38.49 | 37.70 | 37.71 | 366,294 | -0.42(-1.10%) |
Jul 13, 2016 | 38.06 | 38.21 | 37.67 | 38.13 | 662,900 | +0.24(+0.63%) |
Jul 12, 2016 | 38.08 | 38.23 | 37.81 | 37.89 | 286,368 | -0.12(-0.32%) |
Jul 11, 2016 | 37.90 | 38.27 | 37.71 | 38.01 | 503,394 | +0.31(+0.82%) |
Jul 08, 2016 | 37.58 | 37.91 | 37.19 | 37.70 | 436,824 | +0.51(+1.37%) |
Jul 07, 2016 | 37.52 | 37.64 | 36.87 | 37.19 | 396,224 | -0.32(-0.85%) |
Jul 06, 2016 | 36.56 | 37.62 | 36.07 | 37.51 | 1,031,715 | +0.75(+2.04%) |
Jul 05, 2016 | 37.10 | 37.13 | 35.98 | 36.76 | 647,917 | -0.53(-1.42%) |
Jul 01, 2016 | 36.84 | 37.29 | 37.29 | 37.29 | 788,000 | +0.41(+1.11%) |
Jun 30, 2016 | 36.27 | 36.89 | 35.55 | 36.88 | 774,414 | +0.85(+2.36%) |
Jun 29, 2016 | 35.18 | 36.31 | 34.99 | 36.03 | 805,250 | +1.25(+3.59%) |
Jun 28, 2016 | 34.81 | 35.29 | 34.45 | 34.78 | 1,440,921 | +0.36(+1.05%) |
Jun 27, 2016 | 35.46 | 35.70 | 34.38 | 34.42 | 1,208,086 | -1.66(-4.60%) |
Jun 24, 2016 | 37.22 | 37.90 | 35.87 | 36.08 | 2,264,931 | -2.54(-6.58%) |
Jun 23, 2016 | 38.22 | 38.70 | 38.02 | 38.62 | 433,530 | +0.60(+1.58%) |
Jun 22, 2016 | 37.80 | 38.23 | 37.80 | 38.02 | 581,701 | +0.24(+0.64%) |
Jun 21, 2016 | 37.46 | 38.03 | 37.32 | 37.78 | 624,903 | +0.45(+1.21%) |
Jun 20, 2016 | 37.07 | 37.52 | 36.87 | 37.33 | 425,879 | +0.58(+1.58%) |
Jun 17, 2016 | 37.09 | 37.09 | 36.62 | 36.75 | 442,589 | -0.48(-1.29%) |
Jun 16, 2016 | 36.80 | 37.75 | 36.80 | 37.23 | 920,297 | +0.19(+0.51%) |
Jun 15, 2016 | 37.09 | 37.20 | 36.69 | 37.04 | 861,819 | -0.04(-0.11%) |
Jun 14, 2016 | 37.05 | 37.25 | 36.83 | 37.08 | 743,326 | -0.06(-0.16%) |
Jun 13, 2016 | 37.40 | 38.01 | 36.85 | 37.14 | 1,440,206 | -1.16(-3.03%) |
Jun 10, 2016 | 38.16 | 38.36 | 38.01 | 38.30 | 399,247 | -0.17(-0.44%) |
Jun 09, 2016 | 38.24 | 38.51 | 38.02 | 38.47 | 298,540 | +0.20(+0.52%) |
Jun 08, 2016 | 38.12 | 38.44 | 38.08 | 38.27 | 375,045 | -0.02(-0.05%) |
Jun 07, 2016 | 37.67 | 38.44 | 37.59 | 38.29 | 562,515 | +0.65(+1.73%) |
Jun 06, 2016 | 37.45 | 37.71 | 37.37 | 37.64 | 499,868 | +0.07(+0.19%) |
Jun 03, 2016 | 37.72 | 38.00 | 37.53 | 37.57 | 379,204 | -0.32(-0.84%) |
Jun 02, 2016 | 37.59 | 37.89 | 37.39 | 37.89 | 433,256 | +0.42(+1.12%) |
Jun 01, 2016 | 37.70 | 38.28 | 37.08 | 37.47 | 1,894,019 | +0.01(+0.03%) |
May 31, 2016 | 37.17 | 37.46 | 36.61 | 37.46 | 3,078,948 | +0.32(+0.86%) |
May 27, 2016 | 36.87 | 37.14 | 37.14 | 37.14 | 417,300 | +0.34(+0.92%) |
May 26, 2016 | 36.00 | 36.80 | 35.99 | 36.80 | 707,548 | +0.82(+2.28%) |
May 25, 2016 | 35.54 | 36.34 | 35.35 | 35.98 | 825,608 | +0.58(+1.64%) |
May 24, 2016 | 34.48 | 35.49 | 34.36 | 35.40 | 1,242,217 | +1.04(+3.03%) |
May 23, 2016 | 34.31 | 34.64 | 34.31 | 34.36 | 566,134 | -0.02(-0.06%) |
May 20, 2016 | 34.13 | 35.00 | 34.01 | 34.38 | 895,075 | +0.41(+1.21%) |
May 19, 2016 | 33.74 | 34.07 | 33.70 | 33.97 | 353,302 | -0.06(-0.18%) |
May 18, 2016 | 33.92 | 34.52 | 33.78 | 34.03 | 562,439 | +0.03(+0.09%) |
May 17, 2016 | 34.61 | 34.76 | 34.00 | 34.00 | 500,666 | -0.63(-1.82%) |
May 16, 2016 | 34.67 | 34.93 | 34.15 | 34.63 | 1,306,259 | -0.42(-1.20%) |
May 13, 2016 | 34.78 | 35.33 | 34.59 | 35.05 | 685,141 | +0.24(+0.69%) |
May 12, 2016 | 34.80 | 35.12 | 34.70 | 34.81 | 1,094,844 | +0.02(+0.06%) |
May 11, 2016 | 34.74 | 34.97 | 34.74 | 34.79 | 548,353 | -0.01(-0.03%) |
May 10, 2016 | 34.96 | 35.00 | 34.75 | 34.80 | 613,088 | -0.04(-0.11%) |
May 09, 2016 | 34.66 | 35.05 | 34.60 | 34.84 | 1,051,308 | +0.12(+0.35%) |
May 06, 2016 | 33.97 | 34.77 | 33.89 | 34.72 | 839,170 | +0.59(+1.73%) |
May 05, 2016 | 34.89 | 35.07 | 34.03 | 34.13 | 560,326 | -0.55(-1.59%) |
May 04, 2016 | 33.92 | 34.81 | 33.50 | 34.68 | 871,058 | +0.50(+1.46%) |
May 03, 2016 | 34.39 | 34.39 | 33.61 | 34.18 | 455,064 | -0.37(-1.07%) |
May 02, 2016 | 34.10 | 34.59 | 33.71 | 34.55 | 566,244 | +0.67(+1.98%) |
Apr 29, 2016 | 34.43 | 34.67 | 33.82 | 33.88 | 487,837 | -0.48(-1.40%) |
Apr 28, 2016 | 34.33 | 34.87 | 34.19 | 34.36 | 789,945 | +0.00(+0.00%) |
Apr 27, 2016 | 34.15 | 34.44 | 34.08 | 34.36 | 400,917 | +0.20(+0.59%) |
Apr 26, 2016 | 33.75 | 34.25 | 33.69 | 34.16 | 351,238 | +0.52(+1.55%) |
Apr 25, 2016 | 33.60 | 33.83 | 33.44 | 33.64 | 230,009 | +0.05(+0.15%) |
Apr 22, 2016 | 33.45 | 33.77 | 33.22 | 33.59 | 306,604 | +0.05(+0.15%) |
Apr 21, 2016 | 33.81 | 34.16 | 33.48 | 33.54 | 373,239 | -0.14(-0.42%) |
Apr 20, 2016 | 34.15 | 34.25 | 33.68 | 33.68 | 379,290 | -0.49(-1.43%) |
Apr 19, 2016 | 34.20 | 34.25 | 33.90 | 34.17 | 289,383 | -0.01(-0.03%) |
Apr 18, 2016 | 34.38 | 34.52 | 34.04 | 34.18 | 153,240 | -0.31(-0.90%) |
Apr 15, 2016 | 34.12 | 34.58 | 33.96 | 34.49 | 482,250 | +0.41(+1.20%) |
Apr 14, 2016 | 34.20 | 34.44 | 33.94 | 34.08 | 326,232 | -0.17(-0.50%) |
Apr 13, 2016 | 34.32 | 34.51 | 34.12 | 34.25 | 191,654 | +0.09(+0.26%) |
Apr 12, 2016 | 33.90 | 34.27 | 33.74 | 34.16 | 377,852 | +0.42(+1.24%) |
Apr 11, 2016 | 33.74 | 34.02 | 33.64 | 33.74 | 265,554 | +0.07(+0.21%) |
Apr 08, 2016 | 33.74 | 33.75 | 33.36 | 33.67 | 279,032 | +0.10(+0.30%) |
Apr 07, 2016 | 33.86 | 33.94 | 33.49 | 33.57 | 342,591 | -0.39(-1.15%) |
Apr 06, 2016 | 33.84 | 34.05 | 33.60 | 33.96 | 310,948 | +0.15(+0.44%) |
Apr 05, 2016 | 34.33 | 34.39 | 33.68 | 33.81 | 531,125 | -0.76(-2.20%) |
Apr 04, 2016 | 34.72 | 34.90 | 33.92 | 34.57 | 1,341,826 | -0.19(-0.55%) |
Apr 01, 2016 | 34.50 | 34.84 | 34.36 | 34.76 | 817,119 | +0.18(+0.52%) |
Mar 31, 2016 | 34.44 | 34.70 | 34.27 | 34.58 | 505,017 | +0.20(+0.58%) |
Mar 30, 2016 | 34.50 | 34.54 | 34.02 | 34.38 | 451,121 | -0.05(-0.15%) |
Mar 29, 2016 | 34.10 | 34.47 | 33.96 | 34.43 | 403,738 | +0.25(+0.73%) |
Mar 28, 2016 | 33.63 | 34.30 | 33.51 | 34.18 | 261,483 | +0.54(+1.61%) |
Mar 24, 2016 | 33.43 | 33.64 | 33.64 | 33.64 | 135,200 | +0.06(+0.18%) |
Mar 23, 2016 | 33.74 | 33.89 | 33.49 | 33.58 | 154,665 | -0.17(-0.50%) |
Mar 22, 2016 | 33.76 | 34.09 | 33.45 | 33.75 | 578,448 | -0.11(-0.32%) |
Mar 21, 2016 | 33.90 | 34.00 | 33.43 | 33.86 | 365,059 | +0.01(+0.03%) |
Mar 18, 2016 | 33.99 | 34.41 | 33.39 | 33.85 | 1,302,889 | +0.00(+0.00%) |
Mar 17, 2016 | 33.90 | 34.24 | 33.69 | 33.85 | 742,700 | -0.09(-0.27%) |
Mar 16, 2016 | 32.82 | 34.00 | 32.82 | 33.94 | 807,443 | +0.97(+2.94%) |
Mar 15, 2016 | 32.84 | 33.46 | 32.81 | 32.97 | 471,311 | -0.04(-0.12%) |
Mar 14, 2016 | 32.55 | 33.02 | 32.51 | 33.01 | 470,832 | +0.38(+1.16%) |
Mar 11, 2016 | 32.37 | 32.69 | 32.12 | 32.63 | 484,159 | +0.63(+1.97%) |
Mar 10, 2016 | 31.50 | 32.12 | 31.35 | 32.00 | 657,741 | +0.35(+1.11%) |
Mar 09, 2016 | 31.00 | 31.65 | 30.93 | 31.65 | 626,176 | +0.69(+2.23%) |
Mar 08, 2016 | 31.21 | 31.23 | 30.73 | 30.96 | 381,638 | -0.32(-1.02%) |
Mar 07, 2016 | 32.37 | 32.37 | 31.03 | 31.28 | 823,951 | -1.24(-3.81%) |
Mar 04, 2016 | 32.00 | 32.80 | 32.00 | 32.52 | 515,298 | +0.46(+1.43%) |
Mar 03, 2016 | 32.54 | 33.09 | 31.62 | 32.06 | 506,124 | +0.03(+0.09%) |
Mar 02, 2016 | 31.60 | 32.09 | 30.63 | 32.03 | 751,963 | +0.55(+1.75%) |