Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 35.04 | 35.53 | 35.00 | 35.41 | 4,561,803 | +0.28(+0.81%) |
Feb 27, 2017 | 34.97 | 35.17 | 34.61 | 35.13 | 4,738,445 | +0.00(+0.00%) |
Feb 24, 2017 | 34.25 | 35.14 | 33.97 | 35.13 | 4,005,087 | +1.05(+3.07%) |
Feb 23, 2017 | 34.26 | 34.36 | 34.02 | 34.08 | 4,258,867 | -0.02(-0.05%) |
Feb 22, 2017 | 34.19 | 34.22 | 33.92 | 34.10 | 2,975,122 | -0.05(-0.14%) |
Feb 21, 2017 | 33.50 | 34.22 | 33.32 | 34.14 | 3,480,364 | +0.65(+1.93%) |
Feb 17, 2017 | 33.50 | 33.50 | 33.50 | 0 | -0.13(-0.39%) | |
Feb 16, 2017 | 33.30 | 33.63 | 33.30 | 33.63 | 2,534,781 | +0.35(+1.04%) |
Feb 15, 2017 | 33.16 | 33.41 | 32.94 | 33.28 | 4,675,810 | -0.17(-0.51%) |
Feb 14, 2017 | 33.60 | 33.66 | 33.22 | 33.45 | 2,478,511 | -0.25(-0.75%) |
Feb 13, 2017 | 33.45 | 33.72 | 33.41 | 33.70 | 2,415,385 | +0.28(+0.85%) |
Feb 10, 2017 | 33.16 | 33.46 | 33.10 | 33.42 | 2,743,851 | +0.15(+0.46%) |
Feb 09, 2017 | 33.53 | 33.61 | 33.16 | 33.26 | 3,361,061 | -0.27(-0.80%) |
Feb 08, 2017 | 33.50 | 33.76 | 33.42 | 33.53 | 3,277,181 | +0.08(+0.23%) |
Feb 07, 2017 | 33.47 | 33.53 | 33.37 | 33.46 | 2,959,621 | -0.01(-0.02%) |
Feb 06, 2017 | 33.75 | 33.77 | 33.44 | 33.46 | 2,448,893 | -0.20(-0.59%) |
Feb 03, 2017 | 33.60 | 33.80 | 33.51 | 33.66 | 2,449,572 | +0.15(+0.44%) |
Feb 02, 2017 | 33.40 | 33.57 | 33.15 | 33.52 | 4,650,416 | +0.12(+0.35%) |
Feb 01, 2017 | 33.91 | 33.91 | 33.30 | 33.40 | 4,184,387 | -0.68(-1.99%) |
Jan 31, 2017 | 33.36 | 34.14 | 33.33 | 34.08 | 4,539,953 | +0.80(+2.41%) |
Jan 30, 2017 | 33.23 | 33.34 | 33.01 | 33.28 | 2,427,037 | +0.12(+0.35%) |
Jan 27, 2017 | 33.43 | 33.50 | 33.03 | 33.16 | 2,180,152 | -0.21(-0.62%) |
Jan 26, 2017 | 33.42 | 33.64 | 33.23 | 33.37 | 1,874,532 | -0.05(-0.14%) |
Jan 25, 2017 | 33.37 | 33.50 | 33.31 | 33.42 | 2,039,231 | -0.05(-0.14%) |
Jan 24, 2017 | 33.33 | 33.66 | 33.30 | 33.46 | 2,350,498 | +0.14(+0.42%) |
Jan 23, 2017 | 33.71 | 33.83 | 33.27 | 33.33 | 1,932,516 | -0.36(-1.07%) |
Jan 20, 2017 | 33.74 | 33.89 | 33.51 | 33.69 | 1,944,896 | +0.05(+0.14%) |
Jan 19, 2017 | 33.86 | 34.01 | 33.53 | 33.64 | 1,997,388 | -0.39(-1.13%) |
Jan 18, 2017 | 34.08 | 34.23 | 33.96 | 34.03 | 1,462,947 | -0.18(-0.52%) |
Jan 17, 2017 | 34.06 | 34.42 | 33.98 | 34.20 | 2,076,135 | +0.29(+0.86%) |
Jan 13, 2017 | 33.91 | 33.91 | 33.91 | 0 | -0.03(-0.09%) | |
Jan 12, 2017 | 33.89 | 34.00 | 33.72 | 33.94 | 2,563,136 | +0.02(+0.07%) |
Jan 11, 2017 | 33.53 | 34.06 | 33.53 | 33.92 | 3,886,200 | +0.45(+1.33%) |
Jan 10, 2017 | 33.40 | 33.58 | 33.27 | 33.47 | 2,996,367 | -0.05(-0.14%) |
Jan 09, 2017 | 34.05 | 34.13 | 33.47 | 33.52 | 2,661,717 | -0.52(-1.54%) |
Jan 06, 2017 | 33.59 | 34.07 | 33.49 | 34.04 | 3,017,641 | +0.34(+1.01%) |
Jan 05, 2017 | 33.61 | 33.76 | 33.35 | 33.70 | 2,868,033 | +0.05(+0.16%) |
Jan 04, 2017 | 33.53 | 33.86 | 33.51 | 33.65 | 2,798,813 | +0.23(+0.69%) |
Jan 03, 2017 | 33.90 | 33.90 | 33.24 | 33.42 | 3,864,478 | -0.38(-1.12%) |
Dec 30, 2016 | 33.80 | 33.80 | 33.80 | 0 | -0.13(-0.39%) | |
Dec 29, 2016 | 33.56 | 34.05 | 33.49 | 33.93 | 2,761,404 | +0.49(+1.47%) |
Dec 28, 2016 | 33.72 | 33.82 | 33.36 | 33.43 | 2,675,721 | -0.30(-0.89%) |
Dec 27, 2016 | 33.64 | 33.83 | 33.51 | 33.73 | 2,266,551 | +0.09(+0.27%) |
Dec 23, 2016 | 33.64 | 33.64 | 33.64 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 33.58 | 33.71 | 33.37 | 33.64 | 1,834,526 | +0.07(+0.21%) |
Dec 21, 2016 | 33.73 | 33.93 | 33.57 | 33.57 | 1,700,607 | -0.14(-0.41%) |
Dec 20, 2016 | 33.84 | 33.93 | 33.61 | 33.71 | 2,779,414 | +0.08(+0.23%) |
Dec 19, 2016 | 34.04 | 34.04 | 33.41 | 33.63 | 3,806,411 | -0.25(-0.73%) |
Dec 16, 2016 | 33.18 | 34.11 | 33.18 | 33.88 | 7,738,295 | +0.80(+2.42%) |
Dec 15, 2016 | 32.74 | 33.12 | 32.65 | 33.08 | 5,175,618 | +0.18(+0.56%) |
Dec 14, 2016 | 33.54 | 33.86 | 32.83 | 32.89 | 4,148,920 | -0.49(-1.45%) |
Dec 13, 2016 | 33.14 | 33.45 | 33.06 | 33.38 | 3,034,549 | +0.28(+0.86%) |
Dec 12, 2016 | 32.79 | 33.14 | 32.76 | 33.09 | 3,096,986 | +0.21(+0.63%) |
Dec 09, 2016 | 32.56 | 32.93 | 32.55 | 32.89 | 2,882,138 | +0.35(+1.06%) |
Dec 08, 2016 | 31.83 | 32.59 | 31.69 | 32.54 | 3,704,523 | +0.45(+1.39%) |
Dec 07, 2016 | 31.69 | 32.12 | 31.69 | 32.09 | 3,584,450 | +0.54(+1.71%) |
Dec 06, 2016 | 31.97 | 32.03 | 31.49 | 31.55 | 4,449,836 | -0.27(-0.86%) |
Dec 05, 2016 | 31.39 | 31.84 | 31.05 | 31.83 | 4,624,835 | +0.37(+1.19%) |
Dec 02, 2016 | 31.55 | 31.89 | 31.34 | 31.46 | 2,971,673 | +0.16(+0.51%) |
Dec 01, 2016 | 31.28 | 31.56 | 31.14 | 31.30 | 4,134,766 | -0.21(-0.65%) |
Nov 30, 2016 | 32.32 | 32.37 | 31.50 | 31.50 | 4,246,503 | -1.17(-3.57%) |
Nov 29, 2016 | 32.47 | 32.87 | 32.45 | 32.67 | 3,279,725 | +0.03(+0.09%) |
Nov 28, 2016 | 31.75 | 32.71 | 31.75 | 32.64 | 4,162,972 | +1.03(+3.26%) |
Nov 25, 2016 | 31.17 | 31.71 | 31.17 | 31.61 | 1,289,457 | +0.54(+1.74%) |
Nov 23, 2016 | 31.07 | 31.07 | 31.07 | 0 | -0.39(-1.24%) | |
Nov 22, 2016 | 31.30 | 31.55 | 31.20 | 31.46 | 3,267,612 | +0.19(+0.61%) |
Nov 21, 2016 | 30.85 | 31.32 | 30.85 | 31.26 | 2,389,792 | +0.50(+1.64%) |
Nov 18, 2016 | 31.02 | 31.18 | 30.59 | 30.76 | 3,630,433 | -0.29(-0.93%) |
Nov 17, 2016 | 30.88 | 31.20 | 30.87 | 31.05 | 3,201,240 | +0.03(+0.10%) |
Nov 16, 2016 | 31.54 | 31.62 | 30.81 | 31.02 | 5,142,260 | -0.50(-1.57%) |
Nov 15, 2016 | 30.58 | 31.52 | 30.56 | 31.52 | 5,631,997 | +1.04(+3.40%) |
Nov 14, 2016 | 30.06 | 30.56 | 29.95 | 30.48 | 5,794,397 | +0.30(+1.01%) |
Nov 11, 2016 | 30.50 | 30.73 | 30.02 | 30.17 | 3,636,600 | -0.36(-1.17%) |
Nov 10, 2016 | 30.97 | 31.05 | 30.04 | 30.53 | 4,838,222 | -0.45(-1.45%) |
Nov 09, 2016 | 31.56 | 31.69 | 30.91 | 30.98 | 4,142,201 | -1.08(-3.38%) |
Nov 08, 2016 | 31.98 | 32.24 | 31.87 | 32.07 | 3,210,754 | +0.13(+0.41%) |
Nov 07, 2016 | 31.38 | 31.94 | 31.12 | 31.94 | 3,472,639 | +0.75(+2.40%) |
Nov 04, 2016 | 31.39 | 31.69 | 31.17 | 31.19 | 2,701,046 | -0.05(-0.17%) |
Nov 03, 2016 | 31.09 | 31.41 | 30.88 | 31.24 | 3,069,983 | +0.13(+0.42%) |
Nov 02, 2016 | 31.50 | 31.50 | 30.80 | 31.11 | 4,496,122 | -0.42(-1.33%) |
Nov 01, 2016 | 32.11 | 32.11 | 31.46 | 31.53 | 5,253,000 | -0.56(-1.73%) |
Oct 31, 2016 | 31.58 | 32.22 | 31.29 | 32.09 | 4,503,871 | +0.80(+2.56%) |
Oct 28, 2016 | 31.48 | 31.62 | 31.13 | 31.29 | 3,051,112 | -0.14(-0.44%) |
Oct 27, 2016 | 31.35 | 31.57 | 31.21 | 31.42 | 3,734,733 | -0.01(-0.02%) |
Oct 26, 2016 | 31.39 | 31.52 | 31.14 | 31.43 | 2,524,264 | +0.04(+0.12%) |
Oct 25, 2016 | 31.10 | 31.39 | 31.07 | 31.39 | 3,188,171 | +0.24(+0.76%) |
Oct 24, 2016 | 31.36 | 31.47 | 31.07 | 31.16 | 2,641,715 | -0.07(-0.22%) |
Oct 21, 2016 | 31.33 | 31.43 | 31.12 | 31.23 | 2,550,450 | -0.25(-0.80%) |
Oct 20, 2016 | 31.59 | 31.80 | 31.42 | 31.48 | 4,091,304 | -0.11(-0.34%) |
Oct 19, 2016 | 31.88 | 31.89 | 31.51 | 31.58 | 2,683,660 | -0.30(-0.93%) |
Oct 18, 2016 | 31.91 | 32.02 | 31.48 | 31.88 | 3,149,129 | +0.18(+0.58%) |
Oct 17, 2016 | 31.49 | 31.84 | 31.44 | 31.70 | 5,590,694 | +0.51(+1.64%) |
Oct 14, 2016 | 31.20 | 31.58 | 31.09 | 31.19 | 4,286,305 | -0.05(-0.17%) |
Oct 13, 2016 | 31.13 | 31.55 | 31.00 | 31.24 | 8,034,801 | +0.11(+0.37%) |
Oct 12, 2016 | 30.97 | 31.20 | 30.92 | 31.13 | 3,853,129 | +0.18(+0.57%) |
Oct 11, 2016 | 31.10 | 31.22 | 30.85 | 30.95 | 3,265,514 | -0.21(-0.66%) |
Oct 10, 2016 | 31.10 | 31.27 | 30.94 | 31.16 | 2,714,000 | +0.11(+0.34%) |
Oct 07, 2016 | 31.31 | 31.65 | 31.04 | 31.05 | 4,287,546 | -0.02(-0.07%) |
Oct 06, 2016 | 30.95 | 31.17 | 30.84 | 31.07 | 4,184,513 | -0.02(-0.05%) |
Oct 05, 2016 | 31.18 | 31.41 | 30.83 | 31.09 | 5,221,568 | +0.07(+0.22%) |
Oct 04, 2016 | 31.56 | 31.56 | 30.79 | 31.02 | 4,258,797 | -0.47(-1.50%) |
Oct 03, 2016 | 31.81 | 31.84 | 31.24 | 31.49 | 3,448,383 | -0.43(-1.36%) |
Sep 30, 2016 | 32.39 | 32.42 | 31.75 | 31.93 | 4,701,203 | -0.18(-0.57%) |
Sep 29, 2016 | 32.41 | 32.42 | 31.91 | 32.11 | 2,601,228 | -0.49(-1.50%) |
Sep 28, 2016 | 32.74 | 32.82 | 32.33 | 32.60 | 2,096,299 | -0.04(-0.12%) |
Sep 27, 2016 | 33.32 | 33.51 | 32.57 | 32.64 | 2,452,025 | -0.53(-1.61%) |
Sep 26, 2016 | 33.38 | 33.43 | 33.11 | 33.17 | 3,446,567 | -0.23(-0.69%) |
Sep 23, 2016 | 33.15 | 33.52 | 33.13 | 33.40 | 3,168,277 | +0.10(+0.30%) |
Sep 22, 2016 | 33.37 | 33.56 | 33.09 | 33.30 | 4,144,428 | +0.03(+0.09%) |
Sep 21, 2016 | 32.47 | 33.27 | 32.47 | 33.27 | 3,934,970 | +0.79(+2.42%) |
Sep 20, 2016 | 32.62 | 32.77 | 32.48 | 32.48 | 2,720,590 | -0.05(-0.14%) |
Sep 19, 2016 | 32.35 | 32.55 | 32.22 | 32.53 | 2,337,652 | +0.27(+0.85%) |
Sep 16, 2016 | 31.80 | 32.30 | 31.71 | 32.26 | 6,329,557 | +0.27(+0.83%) |
Sep 15, 2016 | 31.60 | 32.00 | 31.52 | 31.99 | 3,765,933 | +0.37(+1.16%) |
Sep 14, 2016 | 31.56 | 31.91 | 31.39 | 31.62 | 4,141,014 | +0.19(+0.61%) |
Sep 13, 2016 | 31.85 | 31.89 | 31.36 | 31.43 | 3,606,805 | -0.53(-1.65%) |
Sep 12, 2016 | 31.36 | 32.06 | 31.32 | 31.96 | 4,485,107 | +0.59(+1.90%) |
Sep 09, 2016 | 32.64 | 32.67 | 31.35 | 31.36 | 4,112,092 | -1.52(-4.62%) |
Sep 08, 2016 | 32.23 | 32.93 | 32.21 | 32.88 | 3,777,442 | +0.56(+1.75%) |
Sep 07, 2016 | 32.59 | 32.65 | 32.28 | 32.32 | 4,047,373 | -0.27(-0.84%) |
Sep 06, 2016 | 32.61 | 32.86 | 32.44 | 32.59 | 3,980,584 | +0.13(+0.40%) |
Sep 02, 2016 | 32.14 | 32.46 | 32.46 | 32.46 | 4,158,983 | +0.29(+0.92%) |
Sep 01, 2016 | 32.28 | 32.33 | 32.06 | 32.17 | 5,352,214 | -0.13(-0.40%) |
Aug 31, 2016 | 32.16 | 32.33 | 31.99 | 32.30 | 4,801,072 | +0.08(+0.26%) |
Aug 30, 2016 | 32.37 | 32.53 | 31.91 | 32.21 | 5,109,687 | -0.16(-0.49%) |
Aug 29, 2016 | 32.13 | 32.40 | 32.00 | 32.37 | 4,386,911 | +0.29(+0.92%) |
Aug 26, 2016 | 33.02 | 33.18 | 32.05 | 32.08 | 3,561,408 | -0.82(-2.50%) |
Aug 25, 2016 | 32.97 | 33.08 | 32.86 | 32.90 | 1,782,345 | -0.04(-0.11%) |
Aug 24, 2016 | 33.01 | 33.06 | 32.73 | 32.94 | 2,895,991 | -0.15(-0.46%) |
Aug 23, 2016 | 33.20 | 33.32 | 33.08 | 33.09 | 2,315,542 | +0.01(+0.02%) |
Aug 22, 2016 | 33.04 | 33.18 | 32.89 | 33.08 | 2,292,024 | +0.11(+0.34%) |
Aug 19, 2016 | 33.32 | 33.38 | 32.79 | 32.97 | 3,222,582 | -0.42(-1.27%) |
Aug 18, 2016 | 33.02 | 33.39 | 33.02 | 33.39 | 3,182,332 | +0.32(+0.98%) |
Aug 17, 2016 | 32.64 | 33.14 | 32.49 | 33.07 | 3,446,614 | +0.35(+1.06%) |
Aug 16, 2016 | 32.70 | 32.97 | 32.53 | 32.72 | 4,647,088 | -0.08(-0.23%) |
Aug 15, 2016 | 33.16 | 33.30 | 32.79 | 32.80 | 3,107,179 | -0.42(-1.25%) |
Aug 12, 2016 | 33.26 | 33.56 | 33.17 | 33.21 | 3,646,456 | +0.04(+0.11%) |
Aug 11, 2016 | 33.07 | 33.17 | 32.87 | 33.17 | 3,668,284 | +0.10(+0.30%) |
Aug 10, 2016 | 33.14 | 33.20 | 32.86 | 33.07 | 3,794,088 | -0.05(-0.14%) |
Aug 09, 2016 | 33.26 | 33.38 | 33.05 | 33.12 | 3,975,271 | -0.14(-0.43%) |
Aug 08, 2016 | 33.23 | 33.51 | 33.12 | 33.26 | 2,624,531 | +0.06(+0.18%) |
Aug 05, 2016 | 33.60 | 33.63 | 33.14 | 33.20 | 5,123,152 | -0.49(-1.46%) |
Aug 04, 2016 | 33.82 | 34.02 | 33.57 | 33.69 | 2,374,138 | -0.15(-0.45%) |
Aug 03, 2016 | 34.11 | 34.15 | 33.71 | 33.85 | 2,788,894 | -0.26(-0.78%) |
Aug 02, 2016 | 34.11 | 34.15 | 33.66 | 34.11 | 5,932,510 | -0.17(-0.51%) |
Aug 01, 2016 | 34.67 | 34.82 | 34.24 | 34.28 | 4,521,677 | -0.47(-1.35%) |
Jul 29, 2016 | 34.15 | 34.85 | 34.05 | 34.75 | 5,944,402 | +0.70(+2.06%) |
Jul 28, 2016 | 34.04 | 34.22 | 33.98 | 34.05 | 3,397,922 | -0.05(-0.16%) |
Jul 27, 2016 | 34.52 | 34.56 | 33.82 | 34.10 | 3,279,604 | -0.47(-1.35%) |
Jul 26, 2016 | 35.04 | 35.11 | 34.48 | 34.57 | 2,969,110 | -0.46(-1.32%) |
Jul 25, 2016 | 35.13 | 35.21 | 34.83 | 35.03 | 2,402,553 | -0.17(-0.47%) |
Jul 22, 2016 | 34.62 | 35.25 | 34.62 | 35.20 | 2,920,413 | +0.48(+1.37%) |
Jul 21, 2016 | 34.22 | 34.74 | 34.09 | 34.72 | 2,710,204 | +0.42(+1.23%) |
Jul 20, 2016 | 34.63 | 34.73 | 34.24 | 34.30 | 2,899,783 | -0.33(-0.96%) |
Jul 19, 2016 | 34.67 | 34.76 | 34.31 | 34.63 | 2,509,648 | -0.04(-0.11%) |
Jul 18, 2016 | 34.72 | 34.82 | 34.56 | 34.67 | 2,201,912 | +0.02(+0.07%) |
Jul 15, 2016 | 34.57 | 34.80 | 34.51 | 34.65 | 2,797,179 | +0.11(+0.33%) |
Jul 14, 2016 | 34.55 | 34.71 | 34.29 | 34.53 | 3,672,856 | -0.19(-0.54%) |
Jul 13, 2016 | 34.67 | 34.74 | 34.40 | 34.72 | 3,985,770 | +0.40(+1.17%) |
Jul 12, 2016 | 34.52 | 34.69 | 34.19 | 34.32 | 3,243,531 | -0.39(-1.11%) |
Jul 11, 2016 | 34.70 | 34.74 | 34.30 | 34.71 | 2,820,741 | -0.14(-0.41%) |
Jul 08, 2016 | 34.34 | 34.86 | 34.40 | 34.85 | 3,779,340 | +0.45(+1.30%) |
Jul 07, 2016 | 35.14 | 35.20 | 34.32 | 34.40 | 3,413,509 | -0.91(-2.57%) |
Jul 06, 2016 | 35.18 | 35.34 | 34.96 | 35.31 | 3,624,726 | +0.05(+0.15%) |
Jul 05, 2016 | 35.10 | 35.30 | 34.91 | 35.26 | 4,331,200 | +0.14(+0.39%) |
Jul 01, 2016 | 35.36 | 35.12 | 35.12 | 35.12 | 3,755,040 | -0.08(-0.24%) |
Jun 30, 2016 | 34.31 | 35.20 | 34.17 | 35.20 | 6,375,169 | +1.00(+2.91%) |
Jun 29, 2016 | 33.78 | 34.23 | 33.65 | 34.21 | 5,135,349 | +0.57(+1.68%) |
Jun 28, 2016 | 33.64 | 33.70 | 33.14 | 33.64 | 5,748,227 | +0.09(+0.27%) |
Jun 27, 2016 | 33.32 | 33.74 | 33.26 | 33.55 | 5,843,879 | +0.25(+0.75%) |
Jun 24, 2016 | 33.05 | 33.72 | 33.05 | 33.30 | 5,736,217 | -0.16(-0.47%) |
Jun 23, 2016 | 33.31 | 33.47 | 33.10 | 33.46 | 3,920,314 | +0.16(+0.48%) |
Jun 22, 2016 | 33.49 | 33.54 | 33.26 | 33.30 | 2,489,154 | -0.14(-0.41%) |
Jun 21, 2016 | 33.53 | 33.72 | 33.33 | 33.44 | 3,088,781 | -0.08(-0.23%) |
Jun 20, 2016 | 33.84 | 33.99 | 33.34 | 33.51 | 4,077,424 | -0.33(-0.98%) |
Jun 17, 2016 | 33.60 | 33.86 | 33.34 | 33.85 | 4,917,759 | +0.17(+0.52%) |
Jun 16, 2016 | 33.48 | 33.77 | 33.40 | 33.67 | 2,974,245 | +0.20(+0.61%) |
Jun 15, 2016 | 33.68 | 33.69 | 33.37 | 33.47 | 3,899,595 | -0.14(-0.40%) |
Jun 14, 2016 | 33.66 | 33.71 | 33.32 | 33.60 | 4,209,174 | -0.02(-0.07%) |
Jun 13, 2016 | 33.53 | 33.83 | 33.51 | 33.63 | 3,739,413 | +0.12(+0.36%) |
Jun 10, 2016 | 33.65 | 33.87 | 33.37 | 33.51 | 3,599,008 | -0.20(-0.58%) |
Jun 09, 2016 | 33.44 | 33.79 | 33.44 | 33.70 | 3,455,756 | +0.25(+0.75%) |
Jun 08, 2016 | 33.35 | 33.52 | 33.19 | 33.45 | 3,299,410 | +0.08(+0.25%) |
Jun 07, 2016 | 33.45 | 33.87 | 33.27 | 33.37 | 4,456,198 | -0.54(-1.58%) |
Jun 06, 2016 | 34.00 | 34.18 | 33.82 | 33.91 | 3,198,181 | -0.04(-0.13%) |
Jun 03, 2016 | 33.80 | 34.18 | 33.80 | 33.95 | 4,084,466 | +0.38(+1.14%) |
Jun 02, 2016 | 33.61 | 33.78 | 33.30 | 33.57 | 4,084,085 | -0.14(-0.42%) |
Jun 01, 2016 | 33.49 | 33.78 | 33.34 | 33.71 | 3,850,214 | +0.22(+0.65%) |
May 31, 2016 | 33.31 | 33.61 | 33.16 | 33.49 | 7,162,394 | +0.16(+0.47%) |
May 27, 2016 | 33.16 | 33.34 | 33.34 | 33.34 | 3,057,309 | +0.21(+0.63%) |
May 26, 2016 | 32.76 | 33.28 | 32.76 | 33.13 | 3,570,028 | +0.35(+1.07%) |
May 25, 2016 | 32.87 | 33.04 | 32.37 | 32.78 | 12,318,754 | -0.91(-2.69%) |
May 24, 2016 | 33.34 | 33.77 | 33.29 | 33.68 | 3,246,738 | +0.36(+1.08%) |
May 23, 2016 | 33.66 | 33.76 | 33.30 | 33.32 | 3,059,875 | -0.34(-1.00%) |
May 20, 2016 | 33.63 | 33.74 | 33.30 | 33.66 | 8,597,368 | +0.13(+0.40%) |
May 19, 2016 | 33.01 | 33.53 | 32.80 | 33.52 | 3,062,622 | +0.34(+1.04%) |
May 18, 2016 | 33.63 | 33.79 | 33.05 | 33.18 | 4,684,176 | -0.63(-1.86%) |
May 17, 2016 | 34.26 | 34.40 | 33.57 | 33.81 | 3,798,742 | -0.58(-1.68%) |
May 16, 2016 | 34.29 | 34.43 | 34.08 | 34.38 | 3,942,628 | +0.05(+0.15%) |
May 13, 2016 | 34.70 | 34.70 | 34.24 | 34.33 | 3,105,479 | -0.37(-1.06%) |
May 12, 2016 | 34.68 | 34.89 | 34.50 | 34.70 | 3,744,580 | -0.01(-0.02%) |
May 11, 2016 | 34.62 | 34.80 | 34.32 | 34.71 | 3,457,634 | +0.09(+0.26%) |
May 10, 2016 | 34.62 | 34.79 | 34.50 | 34.62 | 2,405,135 | +0.04(+0.11%) |
May 09, 2016 | 34.32 | 34.68 | 34.15 | 34.58 | 4,302,687 | +0.37(+1.07%) |
May 06, 2016 | 34.74 | 34.74 | 33.92 | 34.21 | 4,912,339 | -0.55(-1.59%) |
May 05, 2016 | 34.95 | 35.26 | 34.61 | 34.77 | 2,778,775 | -0.14(-0.41%) |
May 04, 2016 | 34.44 | 35.22 | 34.36 | 34.91 | 4,631,113 | +0.41(+1.19%) |
May 03, 2016 | 34.62 | 35.01 | 34.28 | 34.50 | 4,667,414 | -0.06(-0.17%) |
May 02, 2016 | 34.62 | 34.95 | 34.40 | 34.56 | 4,929,363 | +0.03(+0.09%) |
Apr 29, 2016 | 33.94 | 34.75 | 33.17 | 34.53 | 5,431,388 | -0.11(-0.32%) |
Apr 28, 2016 | 34.20 | 34.64 | 34.11 | 34.64 | 3,458,475 | +0.16(+0.48%) |
Apr 27, 2016 | 34.12 | 34.65 | 33.96 | 34.47 | 4,058,334 | +0.45(+1.32%) |
Apr 26, 2016 | 33.88 | 34.15 | 33.80 | 34.03 | 4,013,944 | +0.16(+0.49%) |
Apr 25, 2016 | 33.82 | 33.95 | 33.70 | 33.86 | 3,519,694 | +0.02(+0.07%) |
Apr 22, 2016 | 33.76 | 33.99 | 33.61 | 33.84 | 3,046,196 | +0.24(+0.71%) |
Apr 21, 2016 | 34.29 | 34.41 | 33.40 | 33.60 | 4,869,366 | -0.83(-2.41%) |
Apr 20, 2016 | 35.35 | 35.39 | 34.41 | 34.43 | 5,404,337 | -0.84(-2.38%) |
Apr 19, 2016 | 34.96 | 35.32 | 34.86 | 35.27 | 4,659,492 | +0.28(+0.81%) |
Apr 18, 2016 | 34.73 | 34.99 | 34.41 | 34.98 | 2,929,109 | +0.25(+0.73%) |
Apr 15, 2016 | 34.29 | 34.79 | 34.19 | 34.73 | 3,501,133 | +0.40(+1.18%) |
Apr 14, 2016 | 34.24 | 34.44 | 34.09 | 34.32 | 2,670,795 | +0.07(+0.20%) |
Apr 13, 2016 | 34.68 | 34.68 | 34.10 | 34.26 | 2,708,675 | -0.37(-1.06%) |
Apr 12, 2016 | 34.21 | 34.68 | 34.06 | 34.62 | 2,919,480 | +0.47(+1.38%) |
Apr 11, 2016 | 34.40 | 34.66 | 34.09 | 34.15 | 2,476,620 | -0.26(-0.76%) |
Apr 08, 2016 | 34.39 | 34.72 | 34.31 | 34.41 | 2,194,108 | +0.06(+0.17%) |
Apr 07, 2016 | 34.43 | 34.71 | 34.28 | 34.35 | 3,456,263 | -0.16(-0.46%) |
Apr 06, 2016 | 34.52 | 34.64 | 34.32 | 34.51 | 3,477,930 | -0.07(-0.19%) |
Apr 05, 2016 | 35.12 | 35.21 | 34.46 | 34.58 | 4,024,965 | -0.55(-1.58%) |
Apr 04, 2016 | 35.42 | 35.45 | 34.91 | 35.13 | 4,736,793 | -0.28(-0.80%) |
Apr 01, 2016 | 35.11 | 35.48 | 34.99 | 35.42 | 3,379,291 | +0.13(+0.38%) |
Mar 31, 2016 | 34.93 | 35.34 | 34.83 | 35.28 | 5,953,362 | +0.45(+1.29%) |
Mar 30, 2016 | 34.86 | 35.07 | 34.59 | 34.83 | 2,065,109 | -0.03(-0.09%) |
Mar 29, 2016 | 34.55 | 34.86 | 34.27 | 34.86 | 2,962,487 | +0.37(+1.09%) |
Mar 28, 2016 | 34.62 | 34.83 | 34.37 | 34.49 | 1,906,694 | +0.03(+0.09%) |
Mar 24, 2016 | 34.48 | 34.46 | 34.46 | 34.46 | 2,831,782 | -0.13(-0.37%) |
Mar 23, 2016 | 34.22 | 34.76 | 34.12 | 34.59 | 3,795,371 | +0.28(+0.83%) |
Mar 22, 2016 | 34.32 | 34.50 | 34.09 | 34.30 | 2,719,498 | +0.09(+0.26%) |
Mar 21, 2016 | 34.01 | 34.42 | 33.88 | 34.21 | 2,807,705 | +0.04(+0.13%) |
Mar 18, 2016 | 34.62 | 34.62 | 34.15 | 34.17 | 7,087,637 | -0.30(-0.87%) |
Mar 17, 2016 | 34.01 | 34.54 | 33.84 | 34.47 | 5,025,878 | +0.67(+1.99%) |
Mar 16, 2016 | 33.42 | 33.85 | 33.09 | 33.79 | 5,226,947 | +0.31(+0.92%) |
Mar 15, 2016 | 33.24 | 33.55 | 33.18 | 33.49 | 3,822,611 | +0.10(+0.29%) |
Mar 14, 2016 | 33.21 | 33.46 | 33.19 | 33.39 | 3,017,962 | +0.21(+0.63%) |
Mar 11, 2016 | 33.91 | 34.03 | 33.13 | 33.18 | 5,308,785 | -0.52(-1.53%) |
Mar 10, 2016 | 33.61 | 33.76 | 33.26 | 33.70 | 3,170,402 | +0.05(+0.16%) |
Mar 09, 2016 | 33.46 | 33.81 | 33.34 | 33.64 | 4,810,430 | +0.08(+0.25%) |
Mar 08, 2016 | 33.13 | 33.58 | 32.91 | 33.56 | 4,853,013 | +0.47(+1.42%) |
Mar 07, 2016 | 33.02 | 33.28 | 32.84 | 33.09 | 4,931,274 | +0.01(+0.04%) |
Mar 04, 2016 | 32.39 | 33.16 | 32.19 | 33.08 | 5,059,535 | +0.55(+1.69%) |
Mar 03, 2016 | 32.01 | 32.59 | 31.59 | 32.53 | 5,502,514 | +0.58(+1.81%) |
Mar 02, 2016 | 31.53 | 31.98 | 30.73 | 31.95 | 4,377,558 | +0.34(+1.08%) |