Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.11 | 30.13 | 29.82 | 30.11 | 745,724 | -0.02(-0.07%) |
May 30, 2017 | 30.34 | 30.39 | 30.09 | 30.13 | 342,046 | -0.21(-0.69%) |
May 29, 2017 | 30.40 | 30.55 | 30.31 | 30.34 | 201,453 | -0.05(-0.16%) |
May 26, 2017 | 30.53 | 30.54 | 30.30 | 30.39 | 737,315 | -0.02(-0.07%) |
May 25, 2017 | 30.63 | 30.76 | 30.37 | 30.41 | 399,413 | -0.18(-0.59%) |
May 24, 2017 | 30.76 | 30.84 | 30.45 | 30.59 | 377,878 | -0.12(-0.39%) |
May 23, 2017 | 31.00 | 31.00 | 30.66 | 30.71 | 292,901 | -0.30(-0.97%) |
May 19, 2017 | 30.39 | 31.02 | 30.30 | 31.01 | 582,670 | +0.79(+2.61%) |
May 18, 2017 | 30.64 | 30.64 | 30.21 | 30.22 | 1,033,461 | -0.41(-1.34%) |
May 17, 2017 | 31.04 | 31.08 | 30.62 | 30.63 | 613,833 | -0.39(-1.26%) |
May 16, 2017 | 31.12 | 31.15 | 30.97 | 31.02 | 387,103 | -0.06(-0.19%) |
May 15, 2017 | 31.10 | 31.19 | 31.01 | 31.08 | 314,156 | +0.16(+0.52%) |
May 12, 2017 | 30.82 | 31.01 | 30.76 | 30.92 | 306,358 | +0.14(+0.45%) |
May 11, 2017 | 31.44 | 31.45 | 30.75 | 30.78 | 573,215 | -0.61(-1.94%) |
May 10, 2017 | 31.14 | 31.42 | 31.14 | 31.39 | 418,598 | +0.16(+0.51%) |
May 09, 2017 | 31.70 | 31.70 | 31.18 | 31.23 | 658,025 | -0.42(-1.33%) |
May 08, 2017 | 31.40 | 31.66 | 31.30 | 31.65 | 576,932 | +0.34(+1.09%) |
May 05, 2017 | 31.23 | 31.50 | 31.15 | 31.31 | 499,292 | +0.17(+0.55%) |
May 04, 2017 | 31.38 | 31.38 | 31.01 | 31.14 | 492,479 | -0.25(-0.80%) |
May 03, 2017 | 31.54 | 31.54 | 31.24 | 31.39 | 416,153 | -0.11(-0.35%) |
May 02, 2017 | 30.95 | 31.50 | 30.90 | 31.50 | 795,803 | +0.58(+1.88%) |
May 01, 2017 | 30.69 | 30.97 | 30.54 | 30.92 | 649,810 | +0.33(+1.08%) |
Apr 28, 2017 | 30.61 | 30.73 | 30.52 | 30.59 | 479,064 | +0.06(+0.20%) |
Apr 27, 2017 | 30.68 | 30.75 | 30.43 | 30.53 | 894,920 | -0.11(-0.36%) |
Apr 26, 2017 | 30.97 | 30.99 | 30.64 | 30.64 | 579,157 | -0.14(-0.45%) |
Apr 25, 2017 | 30.91 | 30.96 | 30.74 | 30.78 | 630,314 | -0.10(-0.32%) |
Apr 24, 2017 | 30.96 | 31.01 | 30.88 | 30.88 | 321,046 | -0.04(-0.13%) |
Apr 21, 2017 | 31.00 | 31.00 | 30.86 | 30.92 | 442,590 | -0.24(-0.77%) |
Apr 20, 2017 | 30.93 | 31.16 | 30.89 | 31.16 | 555,420 | +0.28(+0.91%) |
Apr 19, 2017 | 31.02 | 31.05 | 30.84 | 30.88 | 565,537 | -0.09(-0.29%) |
Apr 18, 2017 | 31.06 | 31.06 | 30.83 | 30.97 | 444,612 | -0.02(-0.06%) |
Apr 17, 2017 | 31.00 | 31.04 | 30.90 | 30.99 | 301,759 | +0.06(+0.19%) |
Apr 13, 2017 | 31.13 | 31.13 | 30.92 | 30.93 | 354,723 | -0.13(-0.42%) |
Apr 12, 2017 | 31.09 | 31.12 | 30.97 | 31.06 | 353,853 | +0.06(+0.19%) |
Apr 11, 2017 | 31.24 | 31.24 | 30.94 | 31.00 | 518,341 | -0.12(-0.39%) |
Apr 10, 2017 | 30.99 | 31.21 | 30.90 | 31.12 | 474,695 | +0.17(+0.55%) |
Apr 07, 2017 | 30.90 | 31.00 | 30.85 | 30.95 | 369,929 | +0.04(+0.13%) |
Apr 06, 2017 | 30.87 | 30.91 | 30.78 | 30.91 | 362,354 | +0.14(+0.45%) |
Apr 05, 2017 | 30.97 | 30.97 | 30.75 | 30.77 | 352,069 | -0.09(-0.29%) |
Apr 04, 2017 | 30.69 | 30.87 | 30.64 | 30.86 | 305,219 | +0.19(+0.62%) |
Apr 03, 2017 | 30.91 | 30.94 | 30.61 | 30.67 | 496,911 | -0.13(-0.42%) |
Mar 31, 2017 | 30.99 | 31.00 | 30.78 | 30.80 | 426,653 | -0.12(-0.39%) |
Mar 30, 2017 | 31.13 | 31.13 | 30.90 | 30.92 | 354,288 | -0.12(-0.39%) |
Mar 29, 2017 | 31.02 | 31.08 | 30.93 | 31.04 | 429,067 | +0.08(+0.26%) |
Mar 28, 2017 | 31.00 | 31.03 | 30.90 | 30.96 | 373,703 | -0.02(-0.06%) |
Mar 27, 2017 | 30.87 | 30.98 | 30.67 | 30.98 | 540,222 | +0.10(+0.32%) |
Mar 24, 2017 | 30.85 | 30.96 | 30.79 | 30.88 | 475,954 | +0.06(+0.19%) |
Mar 23, 2017 | 30.81 | 30.88 | 30.59 | 30.82 | 638,587 | -0.01(-0.03%) |
Mar 22, 2017 | 30.90 | 30.93 | 30.70 | 30.83 | 542,834 | -0.07(-0.23%) |
Mar 21, 2017 | 30.94 | 30.99 | 30.68 | 30.90 | 449,430 | +0.04(+0.13%) |
Mar 20, 2017 | 30.99 | 31.00 | 30.82 | 30.86 | 400,244 | -0.12(-0.39%) |
Mar 17, 2017 | 31.05 | 31.12 | 30.91 | 30.98 | 870,298 | -0.02(-0.06%) |
Mar 16, 2017 | 31.01 | 31.07 | 30.79 | 31.00 | 457,914 | +0.06(+0.19%) |
Mar 15, 2017 | 30.75 | 30.99 | 30.70 | 30.94 | 306,667 | +0.21(+0.68%) |
Mar 14, 2017 | 31.10 | 31.10 | 30.69 | 30.73 | 494,947 | -0.27(-0.87%) |
Mar 13, 2017 | 31.00 | 31.17 | 30.95 | 31.00 | 647,268 | +0.10(+0.32%) |
Mar 10, 2017 | 30.99 | 30.99 | 30.80 | 30.90 | 1,046,978 | +0.01(+0.03%) |
Mar 09, 2017 | 30.88 | 30.95 | 30.58 | 30.89 | 661,815 | +0.04(+0.13%) |
Mar 08, 2017 | 30.90 | 31.10 | 30.80 | 30.85 | 694,566 | -0.02(-0.06%) |
Mar 07, 2017 | 30.98 | 31.01 | 30.85 | 30.87 | 474,930 | -0.08(-0.26%) |
Mar 06, 2017 | 31.14 | 31.14 | 30.87 | 30.95 | 1,563,184 | -0.10(-0.32%) |
Mar 03, 2017 | 31.24 | 31.25 | 31.01 | 31.05 | 388,684 | -0.14(-0.45%) |
Mar 02, 2017 | 31.11 | 31.28 | 31.05 | 31.19 | 606,637 | +0.10(+0.32%) |
Mar 01, 2017 | 31.10 | 31.23 | 31.02 | 31.09 | 865,228 | +0.09(+0.29%) |
Feb 28, 2017 | 30.85 | 31.08 | 30.83 | 31.00 | 698,959 | +0.11(+0.36%) |
Feb 27, 2017 | 31.03 | 31.05 | 30.82 | 30.89 | 892,079 | -0.05(-0.16%) |
Feb 24, 2017 | 31.38 | 31.52 | 30.91 | 30.94 | 1,826,289 | -0.58(-1.84%) |
Feb 23, 2017 | 31.48 | 31.57 | 31.24 | 31.52 | 631,609 | +0.32(+1.03%) |
Feb 22, 2017 | 31.69 | 31.70 | 31.17 | 31.20 | 614,246 | -0.45(-1.42%) |
Feb 21, 2017 | 31.50 | 31.66 | 31.46 | 31.65 | 591,887 | +0.30(+0.96%) |
Feb 17, 2017 | 31.35 | 31.35 | 31.35 | 0 | +0.14(+0.45%) | |
Feb 16, 2017 | 31.39 | 31.43 | 31.18 | 31.21 | 532,862 | -0.07(-0.22%) |
Feb 15, 2017 | 31.35 | 31.46 | 31.22 | 31.28 | 775,573 | +0.04(+0.13%) |
Feb 14, 2017 | 31.35 | 31.36 | 31.06 | 31.24 | 644,906 | +0.03(+0.10%) |
Feb 13, 2017 | 31.22 | 31.26 | 31.02 | 31.21 | 451,875 | +0.09(+0.29%) |
Feb 10, 2017 | 31.06 | 31.14 | 30.89 | 31.12 | 725,315 | +0.30(+0.97%) |
Feb 09, 2017 | 30.57 | 30.96 | 30.50 | 30.82 | 973,527 | +0.42(+1.38%) |
Feb 08, 2017 | 30.40 | 30.51 | 29.96 | 30.40 | 1,070,692 | +0.04(+0.13%) |
Feb 07, 2017 | 30.71 | 30.75 | 30.30 | 30.36 | 1,110,595 | -0.34(-1.11%) |
Feb 06, 2017 | 31.20 | 31.25 | 30.67 | 30.70 | 1,369,426 | -0.44(-1.41%) |
Feb 03, 2017 | 30.92 | 31.37 | 30.84 | 31.14 | 2,580,709 | +0.23(+0.74%) |
Feb 02, 2017 | 30.95 | 31.00 | 30.78 | 30.91 | 875,796 | +0.08(+0.26%) |
Feb 01, 2017 | 31.11 | 31.17 | 30.75 | 30.83 | 827,579 | -0.12(-0.39%) |
Jan 31, 2017 | 30.79 | 31.02 | 30.70 | 30.95 | 1,583,530 | +0.20(+0.65%) |
Jan 30, 2017 | 31.27 | 31.27 | 30.71 | 30.75 | 1,087,099 | -0.48(-1.54%) |
Jan 27, 2017 | 31.32 | 31.38 | 31.15 | 31.23 | 2,072,560 | +0.05(+0.16%) |
Jan 26, 2017 | 30.90 | 31.49 | 30.84 | 31.18 | 8,643,017 | -2.14(-6.42%) |
Jan 25, 2017 | 33.37 | 33.51 | 33.21 | 33.32 | 480,894 | +0.19(+0.57%) |
Jan 24, 2017 | 32.60 | 33.20 | 32.51 | 33.13 | 624,062 | +0.85(+2.63%) |
Jan 23, 2017 | 32.20 | 32.51 | 32.20 | 32.28 | 541,977 | -0.15(-0.46%) |
Jan 20, 2017 | 32.39 | 32.45 | 32.25 | 32.43 | 633,998 | +0.20(+0.62%) |
Jan 19, 2017 | 32.29 | 32.40 | 32.13 | 32.23 | 573,869 | +0.06(+0.19%) |
Jan 18, 2017 | 32.44 | 32.44 | 32.09 | 32.17 | 381,699 | -0.27(-0.83%) |
Jan 17, 2017 | 32.40 | 32.48 | 32.18 | 32.44 | 724,764 | +0.16(+0.50%) |
Jan 16, 2017 | 32.22 | 32.45 | 32.05 | 32.28 | 364,804 | +0.28(+0.88%) |
Jan 13, 2017 | 33.00 | 33.05 | 31.85 | 32.00 | 2,799,410 | -1.65(-4.90%) |
Jan 12, 2017 | 34.16 | 34.77 | 33.47 | 33.65 | 525,541 | -0.43(-1.26%) |
Jan 11, 2017 | 34.20 | 34.20 | 33.84 | 34.08 | 481,704 | -0.12(-0.35%) |
Jan 10, 2017 | 34.55 | 34.63 | 34.14 | 34.20 | 344,055 | -0.36(-1.04%) |
Jan 09, 2017 | 34.79 | 34.83 | 34.50 | 34.56 | 251,674 | -0.24(-0.69%) |
Jan 06, 2017 | 34.90 | 34.95 | 34.59 | 34.80 | 232,481 | -0.05(-0.14%) |
Jan 05, 2017 | 34.89 | 35.05 | 34.55 | 34.85 | 350,284 | -0.04(-0.11%) |
Jan 04, 2017 | 34.71 | 35.15 | 34.66 | 34.89 | 506,635 | +0.76(+2.23%) |
Jan 03, 2017 | 34.03 | 34.43 | 33.92 | 34.13 | 281,213 | +0.23(+0.68%) |
Dec 30, 2016 | 33.90 | 33.90 | 33.90 | 0 | -0.06(-0.18%) | |
Dec 29, 2016 | 33.92 | 34.00 | 33.82 | 33.96 | 153,853 | +0.00(+0.00%) |
Dec 28, 2016 | 34.12 | 34.17 | 33.83 | 33.96 | 236,879 | -0.21(-0.61%) |
Dec 23, 2016 | 34.17 | 34.17 | 34.17 | 0 | -0.04(-0.12%) | |
Dec 22, 2016 | 33.96 | 34.27 | 33.87 | 34.21 | 220,044 | +0.19(+0.56%) |
Dec 21, 2016 | 33.90 | 34.11 | 33.84 | 34.02 | 216,013 | +0.22(+0.65%) |
Dec 20, 2016 | 34.14 | 34.28 | 33.76 | 33.80 | 383,518 | -0.36(-1.05%) |
Dec 19, 2016 | 34.12 | 34.50 | 34.01 | 34.16 | 209,951 | -0.03(-0.09%) |
Dec 16, 2016 | 33.64 | 34.23 | 33.64 | 34.19 | 479,336 | +0.45(+1.33%) |
Dec 15, 2016 | 33.78 | 33.94 | 33.59 | 33.74 | 218,048 | -0.12(-0.35%) |
Dec 14, 2016 | 33.92 | 34.14 | 33.73 | 33.86 | 618,632 | -0.16(-0.47%) |
Dec 13, 2016 | 33.35 | 34.08 | 33.32 | 34.02 | 440,646 | +0.70(+2.10%) |
Dec 12, 2016 | 33.19 | 33.41 | 33.07 | 33.32 | 289,928 | +0.30(+0.91%) |
Dec 09, 2016 | 33.11 | 33.14 | 32.66 | 33.02 | 251,904 | +0.03(+0.09%) |
Dec 08, 2016 | 32.75 | 33.03 | 32.53 | 32.99 | 224,352 | +0.27(+0.83%) |
Dec 07, 2016 | 32.52 | 32.93 | 32.47 | 32.72 | 340,808 | +0.05(+0.15%) |
Dec 06, 2016 | 32.38 | 32.84 | 32.13 | 32.67 | 265,926 | +0.25(+0.77%) |
Dec 05, 2016 | 32.64 | 32.64 | 32.22 | 32.42 | 224,766 | -0.10(-0.31%) |
Dec 02, 2016 | 32.50 | 32.56 | 32.17 | 32.52 | 283,055 | +0.07(+0.22%) |
Dec 01, 2016 | 32.71 | 32.83 | 32.37 | 32.45 | 266,276 | -0.19(-0.58%) |
Nov 30, 2016 | 32.53 | 32.99 | 32.35 | 32.64 | 743,132 | +0.56(+1.75%) |
Nov 29, 2016 | 32.31 | 32.36 | 31.81 | 32.08 | 281,831 | -0.44(-1.35%) |
Nov 28, 2016 | 32.54 | 32.65 | 32.44 | 32.52 | 171,482 | -0.02(-0.06%) |
Nov 25, 2016 | 32.70 | 32.80 | 32.45 | 32.54 | 107,093 | -0.14(-0.43%) |
Nov 24, 2016 | 32.68 | 32.80 | 32.52 | 32.68 | 103,485 | +0.08(+0.25%) |
Nov 23, 2016 | 32.89 | 32.90 | 32.57 | 32.60 | 267,112 | -0.45(-1.36%) |
Nov 22, 2016 | 33.21 | 33.30 | 32.77 | 33.05 | 234,235 | -0.04(-0.12%) |
Nov 21, 2016 | 32.95 | 33.27 | 32.86 | 33.09 | 277,155 | +0.40(+1.22%) |
Nov 18, 2016 | 32.35 | 32.70 | 32.28 | 32.69 | 191,589 | +0.40(+1.24%) |
Nov 17, 2016 | 32.21 | 32.40 | 32.18 | 32.29 | 236,257 | +0.26(+0.81%) |
Nov 16, 2016 | 32.19 | 32.32 | 31.93 | 32.03 | 274,368 | -0.06(-0.19%) |
Nov 15, 2016 | 31.69 | 32.27 | 31.59 | 32.09 | 238,147 | +0.71(+2.26%) |
Nov 14, 2016 | 31.40 | 31.67 | 31.14 | 31.38 | 293,141 | -0.01(-0.03%) |
Nov 11, 2016 | 32.10 | 32.15 | 31.12 | 31.39 | 571,086 | -0.70(-2.18%) |
Nov 10, 2016 | 32.11 | 32.43 | 31.94 | 32.09 | 252,500 | +0.01(+0.03%) |
Nov 09, 2016 | 31.58 | 32.17 | 31.53 | 32.08 | 210,876 | +0.20(+0.63%) |
Nov 08, 2016 | 32.10 | 32.19 | 31.75 | 31.88 | 166,821 | -0.21(-0.65%) |
Nov 07, 2016 | 32.40 | 32.40 | 31.88 | 32.09 | 276,212 | +0.05(+0.16%) |
Nov 04, 2016 | 31.65 | 32.14 | 31.54 | 32.04 | 359,596 | +0.38(+1.20%) |
Nov 03, 2016 | 31.90 | 32.21 | 31.57 | 31.66 | 385,200 | -0.20(-0.63%) |
Nov 02, 2016 | 32.87 | 32.87 | 31.75 | 31.86 | 856,739 | -0.98(-2.98%) |
Nov 01, 2016 | 33.35 | 33.47 | 32.63 | 32.84 | 578,708 | -0.35(-1.05%) |
Oct 31, 2016 | 33.59 | 33.65 | 33.12 | 33.19 | 470,433 | -0.36(-1.07%) |
Oct 28, 2016 | 34.20 | 34.21 | 33.51 | 33.55 | 475,456 | -0.65(-1.90%) |
Oct 27, 2016 | 34.25 | 34.28 | 34.08 | 34.20 | 225,080 | +0.13(+0.38%) |
Oct 26, 2016 | 34.32 | 34.59 | 34.02 | 34.07 | 326,320 | -0.30(-0.87%) |
Oct 25, 2016 | 35.02 | 35.30 | 34.34 | 34.37 | 413,672 | -0.61(-1.74%) |
Oct 24, 2016 | 34.90 | 35.55 | 34.73 | 34.98 | 556,813 | +0.49(+1.42%) |
Oct 21, 2016 | 34.68 | 34.95 | 34.37 | 34.49 | 524,785 | -0.47(-1.34%) |
Oct 20, 2016 | 33.89 | 35.24 | 33.88 | 34.96 | 925,250 | +1.43(+4.26%) |
Oct 19, 2016 | 33.40 | 33.71 | 33.27 | 33.53 | 216,054 | +0.20(+0.60%) |
Oct 18, 2016 | 33.37 | 33.44 | 33.25 | 33.33 | 234,095 | +0.13(+0.39%) |
Oct 17, 2016 | 33.49 | 33.55 | 33.13 | 33.20 | 226,196 | -0.26(-0.78%) |
Oct 14, 2016 | 33.37 | 33.66 | 33.30 | 33.46 | 192,336 | +0.15(+0.45%) |
Oct 13, 2016 | 33.06 | 33.42 | 32.92 | 33.31 | 144,533 | +0.09(+0.27%) |
Oct 12, 2016 | 33.09 | 33.27 | 32.88 | 33.22 | 337,798 | +0.13(+0.39%) |
Oct 11, 2016 | 33.49 | 33.50 | 33.04 | 33.09 | 259,765 | -0.24(-0.72%) |
Oct 07, 2016 | 33.33 | 33.33 | 33.33 | 0 | -0.05(-0.15%) | |
Oct 06, 2016 | 33.32 | 33.50 | 33.24 | 33.38 | 200,341 | +0.12(+0.36%) |
Oct 05, 2016 | 33.18 | 33.27 | 32.92 | 33.26 | 307,976 | +0.29(+0.88%) |
Oct 04, 2016 | 33.62 | 33.62 | 32.79 | 32.97 | 293,869 | -0.43(-1.29%) |
Oct 03, 2016 | 33.86 | 33.86 | 33.21 | 33.40 | 331,232 | -0.34(-1.01%) |
Sep 30, 2016 | 33.50 | 34.14 | 33.38 | 33.74 | 346,923 | +0.38(+1.14%) |
Sep 29, 2016 | 33.26 | 33.67 | 33.24 | 33.36 | 255,237 | -0.04(-0.12%) |
Sep 28, 2016 | 33.28 | 33.47 | 32.94 | 33.40 | 299,571 | +0.30(+0.91%) |
Sep 27, 2016 | 33.21 | 33.23 | 32.80 | 33.10 | 387,058 | -0.18(-0.54%) |
Sep 26, 2016 | 33.43 | 33.49 | 33.23 | 33.28 | 96,770 | -0.18(-0.54%) |
Sep 23, 2016 | 33.50 | 33.68 | 33.34 | 33.46 | 158,462 | -0.10(-0.30%) |
Sep 22, 2016 | 33.79 | 33.79 | 33.20 | 33.56 | 191,189 | -0.06(-0.18%) |
Sep 21, 2016 | 33.25 | 33.71 | 33.13 | 33.62 | 345,294 | +0.57(+1.72%) |
Sep 20, 2016 | 33.22 | 33.45 | 33.05 | 33.05 | 303,423 | -0.12(-0.36%) |
Sep 19, 2016 | 33.19 | 33.40 | 32.94 | 33.17 | 145,623 | +0.18(+0.55%) |
Sep 16, 2016 | 33.16 | 33.39 | 32.92 | 32.99 | 475,916 | -0.21(-0.63%) |
Sep 15, 2016 | 33.11 | 33.45 | 33.05 | 33.20 | 147,049 | +0.21(+0.64%) |
Sep 14, 2016 | 32.96 | 33.23 | 32.70 | 32.99 | 303,881 | +0.01(+0.03%) |
Sep 13, 2016 | 33.51 | 33.51 | 32.96 | 32.98 | 384,630 | -0.74(-2.19%) |
Sep 12, 2016 | 33.65 | 33.80 | 33.21 | 33.72 | 273,378 | -0.25(-0.74%) |
Sep 09, 2016 | 34.35 | 34.35 | 33.79 | 33.97 | 298,809 | -0.53(-1.54%) |
Sep 08, 2016 | 34.47 | 34.63 | 34.32 | 34.50 | 395,501 | +0.20(+0.58%) |
Sep 07, 2016 | 34.44 | 34.44 | 34.04 | 34.30 | 161,496 | -0.06(-0.17%) |
Sep 06, 2016 | 34.75 | 34.76 | 34.20 | 34.36 | 234,123 | -0.41(-1.18%) |
Sep 02, 2016 | 34.77 | 34.77 | 34.77 | 0 | +0.64(+1.88%) | |
Sep 01, 2016 | 33.73 | 34.16 | 33.58 | 34.13 | 516,379 | +0.19(+0.56%) |
Aug 31, 2016 | 33.64 | 34.11 | 33.54 | 33.94 | 730,343 | +0.40(+1.19%) |
Aug 30, 2016 | 33.81 | 33.81 | 33.38 | 33.54 | 285,070 | -0.22(-0.65%) |
Aug 29, 2016 | 33.87 | 33.91 | 33.09 | 33.76 | 375,975 | -0.06(-0.18%) |
Aug 26, 2016 | 34.22 | 34.30 | 33.54 | 33.82 | 359,088 | -0.44(-1.28%) |
Aug 25, 2016 | 34.00 | 34.40 | 33.80 | 34.26 | 255,693 | +0.15(+0.44%) |
Aug 24, 2016 | 34.33 | 34.64 | 34.01 | 34.11 | 386,273 | -0.42(-1.22%) |
Aug 23, 2016 | 34.92 | 34.92 | 34.44 | 34.53 | 285,448 | -0.39(-1.12%) |
Aug 22, 2016 | 34.52 | 34.95 | 34.51 | 34.92 | 364,482 | +0.21(+0.61%) |
Aug 19, 2016 | 34.70 | 34.71 | 34.40 | 34.71 | 224,452 | +0.03(+0.09%) |
Aug 18, 2016 | 34.28 | 34.89 | 34.26 | 34.68 | 339,130 | +0.40(+1.17%) |
Aug 17, 2016 | 34.28 | 34.29 | 33.77 | 34.28 | 315,682 | -0.01(-0.03%) |
Aug 16, 2016 | 34.31 | 34.47 | 34.02 | 34.29 | 186,879 | -0.06(-0.17%) |
Aug 15, 2016 | 34.40 | 34.52 | 34.18 | 34.35 | 326,029 | +0.05(+0.15%) |
Aug 12, 2016 | 34.40 | 34.40 | 34.10 | 34.30 | 307,158 | +0.05(+0.15%) |
Aug 11, 2016 | 34.25 | 34.43 | 34.15 | 34.25 | 261,289 | +0.08(+0.23%) |
Aug 10, 2016 | 34.09 | 34.18 | 33.92 | 34.17 | 390,272 | +0.24(+0.71%) |
Aug 09, 2016 | 33.85 | 34.24 | 33.77 | 33.93 | 541,621 | +0.06(+0.18%) |
Aug 08, 2016 | 33.69 | 33.98 | 33.61 | 33.87 | 307,960 | +0.36(+1.07%) |
Aug 05, 2016 | 33.35 | 33.55 | 33.18 | 33.51 | 395,073 | +0.33(+0.99%) |
Aug 04, 2016 | 33.18 | 33.59 | 33.07 | 33.18 | 390,637 | -0.04(-0.12%) |
Aug 03, 2016 | 32.95 | 33.24 | 32.56 | 33.22 | 347,035 | +0.33(+1.00%) |
Aug 02, 2016 | 33.00 | 33.08 | 32.56 | 32.89 | 462,630 | -0.37(-1.11%) |
Jul 29, 2016 | 33.26 | 33.26 | 33.26 | 0 | +0.52(+1.59%) | |
Jul 28, 2016 | 32.71 | 32.78 | 32.46 | 32.74 | 403,056 | +0.13(+0.40%) |
Jul 27, 2016 | 32.75 | 32.81 | 32.32 | 32.61 | 364,882 | -0.14(-0.43%) |
Jul 26, 2016 | 32.85 | 32.85 | 32.45 | 32.75 | 360,623 | -0.08(-0.24%) |
Jul 25, 2016 | 32.87 | 32.99 | 32.38 | 32.83 | 441,126 | -0.14(-0.42%) |
Jul 22, 2016 | 33.17 | 33.20 | 32.71 | 32.97 | 706,852 | -0.23(-0.69%) |
Jul 21, 2016 | 31.61 | 33.40 | 31.61 | 33.20 | 1,461,612 | +1.93(+6.17%) |
Jul 20, 2016 | 30.87 | 31.32 | 30.80 | 31.27 | 310,307 | +0.36(+1.16%) |
Jul 19, 2016 | 30.99 | 30.99 | 30.62 | 30.91 | 286,961 | -0.06(-0.19%) |
Jul 18, 2016 | 30.93 | 30.97 | 30.55 | 30.97 | 525,929 | -0.04(-0.13%) |
Jul 15, 2016 | 31.01 | 31.01 | 30.86 | 31.01 | 292,690 | +0.11(+0.36%) |
Jul 14, 2016 | 31.17 | 31.17 | 30.89 | 30.90 | 338,851 | -0.07(-0.23%) |
Jul 13, 2016 | 31.28 | 31.48 | 30.92 | 30.97 | 348,732 | -0.33(-1.05%) |
Jul 12, 2016 | 31.25 | 31.39 | 30.98 | 31.30 | 601,956 | +0.26(+0.84%) |
Jul 11, 2016 | 30.91 | 31.23 | 30.88 | 31.04 | 253,440 | +0.13(+0.42%) |
Jul 08, 2016 | 30.94 | 30.75 | 30.91 | 273,956 | -0.03(-0.10%) | |
Jul 07, 2016 | 31.50 | 31.50 | 30.61 | 30.94 | 437,806 | -0.66(-2.09%) |
Jul 05, 2016 | 31.73 | 31.75 | 31.26 | 31.60 | 406,414 | -0.21(-0.66%) |
Jul 04, 2016 | 31.60 | 31.92 | 31.58 | 31.81 | 151,717 | +0.41(+1.31%) |
Jun 30, 2016 | 31.40 | 31.40 | 31.40 | 0 | +0.02(+0.06%) | |
Jun 29, 2016 | 31.50 | 31.58 | 31.24 | 31.38 | 438,795 | +0.07(+0.22%) |
Jun 28, 2016 | 30.75 | 31.41 | 30.60 | 31.31 | 364,460 | +0.98(+3.23%) |
Jun 27, 2016 | 30.27 | 30.50 | 30.17 | 30.33 | 703,198 | -0.23(-0.75%) |
Jun 24, 2016 | 30.15 | 31.12 | 30.14 | 30.56 | 391,152 | -0.23(-0.75%) |
Jun 23, 2016 | 31.05 | 31.14 | 30.72 | 30.79 | 230,330 | -0.29(-0.93%) |
Jun 22, 2016 | 31.27 | 31.45 | 31.05 | 31.08 | 568,142 | -0.09(-0.29%) |
Jun 21, 2016 | 30.70 | 31.28 | 30.44 | 31.17 | 524,723 | +0.49(+1.60%) |
Jun 20, 2016 | 30.97 | 31.00 | 30.65 | 30.68 | 238,042 | +0.00(+0.00%) |
Jun 17, 2016 | 30.77 | 31.03 | 30.45 | 30.68 | 1,553,077 | -0.03(-0.10%) |
Jun 16, 2016 | 30.61 | 30.71 | 30.12 | 30.71 | 744,687 | -0.07(-0.23%) |
Jun 15, 2016 | 30.50 | 30.94 | 30.50 | 30.78 | 296,508 | +0.21(+0.69%) |
Jun 14, 2016 | 30.73 | 30.95 | 30.40 | 30.57 | 441,077 | -0.17(-0.55%) |
Jun 13, 2016 | 30.50 | 31.05 | 30.46 | 30.74 | 539,958 | +0.25(+0.82%) |
Jun 10, 2016 | 30.50 | 30.60 | 30.35 | 30.49 | 457,213 | -0.11(-0.36%) |
Jun 09, 2016 | 30.62 | 30.80 | 30.48 | 30.60 | 323,491 | -0.18(-0.58%) |
Jun 08, 2016 | 31.31 | 31.32 | 30.71 | 30.78 | 866,175 | -0.40(-1.28%) |
Jun 07, 2016 | 31.71 | 31.83 | 30.93 | 31.18 | 1,296,437 | -0.50(-1.58%) |
Jun 06, 2016 | 30.96 | 31.83 | 30.92 | 31.68 | 946,006 | +0.76(+2.46%) |
Jun 03, 2016 | 30.68 | 30.98 | 30.53 | 30.92 | 1,008,734 | +0.29(+0.95%) |
Jun 02, 2016 | 30.37 | 30.68 | 30.30 | 30.63 | 624,469 | +0.22(+0.72%) |