Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.89 | 37.30 | 36.28 | 36.93 | 19,371 | +0.08(+0.22%) |
May 30, 2017 | 37.38 | 37.42 | 36.73 | 36.85 | 28,493 | -0.77(-2.05%) |
May 26, 2017 | 37.62 | 37.95 | 37.13 | 37.62 | 37,481 | -0.16(-0.43%) |
May 25, 2017 | 37.66 | 37.90 | 37.05 | 37.78 | 38,985 | +0.28(+0.76%) |
May 24, 2017 | 37.54 | 37.82 | 37.22 | 37.50 | 32,721 | +0.00(+0.00%) |
May 23, 2017 | 36.97 | 37.66 | 36.81 | 37.50 | 16,039 | +0.61(+1.65%) |
May 22, 2017 | 36.97 | 37.13 | 36.53 | 36.89 | 14,815 | -0.08(-0.22%) |
May 19, 2017 | 36.97 | 37.26 | 36.65 | 36.97 | 49,464 | -0.04(-0.11%) |
May 18, 2017 | 36.69 | 37.20 | 36.53 | 37.01 | 64,342 | +0.04(+0.11%) |
May 17, 2017 | 37.70 | 38.03 | 36.49 | 36.97 | 51,539 | -1.58(-4.10%) |
May 16, 2017 | 38.51 | 38.63 | 38.11 | 38.55 | 25,250 | -0.04(-0.11%) |
May 15, 2017 | 38.11 | 38.63 | 38.10 | 38.59 | 30,518 | +0.53(+1.38%) |
May 12, 2017 | 38.31 | 38.49 | 37.95 | 38.07 | 43,484 | -0.28(-0.74%) |
May 11, 2017 | 38.72 | 38.80 | 38.23 | 38.35 | 42,366 | -0.53(-1.36%) |
May 10, 2017 | 38.59 | 39.04 | 38.55 | 38.88 | 46,791 | +0.24(+0.63%) |
May 09, 2017 | 38.92 | 39.16 | 38.51 | 38.63 | 47,335 | -0.28(-0.73%) |
May 08, 2017 | 38.92 | 39.12 | 38.72 | 38.92 | 46,268 | -0.08(-0.21%) |
May 05, 2017 | 39.40 | 39.40 | 38.72 | 39.00 | 27,191 | -0.12(-0.31%) |
May 04, 2017 | 39.28 | 39.47 | 39.08 | 39.12 | 34,285 | -0.08(-0.21%) |
May 03, 2017 | 38.88 | 39.73 | 38.80 | 39.20 | 59,296 | +0.20(+0.52%) |
May 02, 2017 | 40.34 | 40.34 | 38.96 | 39.00 | 56,354 | -0.73(-1.84%) |
May 01, 2017 | 39.89 | 40.46 | 39.53 | 39.73 | 50,074 | +0.16(+0.41%) |
Apr 28, 2017 | 40.38 | 40.70 | 39.45 | 39.57 | 32,201 | -0.93(-2.30%) |
Apr 27, 2017 | 41.55 | 41.55 | 40.46 | 40.50 | 47,902 | -0.81(-1.96%) |
Apr 26, 2017 | 40.34 | 41.78 | 40.34 | 41.31 | 71,308 | +0.77(+1.90%) |
Apr 25, 2017 | 40.58 | 41.35 | 40.54 | 40.54 | 41,778 | +0.04(+0.10%) |
Apr 24, 2017 | 39.97 | 40.66 | 39.89 | 40.50 | 48,027 | +1.38(+3.52%) |
Apr 21, 2017 | 39.00 | 39.32 | 38.74 | 39.12 | 55,493 | +0.04(+0.10%) |
Apr 20, 2017 | 37.82 | 39.24 | 37.82 | 39.08 | 60,897 | +1.38(+3.66%) |
Apr 19, 2017 | 37.46 | 37.92 | 37.42 | 37.70 | 38,123 | +0.32(+0.87%) |
Apr 18, 2017 | 37.50 | 37.66 | 37.01 | 37.38 | 29,725 | -0.04(-0.11%) |
Apr 17, 2017 | 36.97 | 37.54 | 36.89 | 37.42 | 17,045 | +0.49(+1.32%) |
Apr 13, 2017 | 37.13 | 37.17 | 36.85 | 36.93 | 46,513 | -0.49(-1.30%) |
Apr 12, 2017 | 37.82 | 37.90 | 37.13 | 37.42 | 27,838 | -0.61(-1.60%) |
Apr 11, 2017 | 37.09 | 38.11 | 37.09 | 38.03 | 14,973 | +0.85(+2.29%) |
Apr 10, 2017 | 37.78 | 38.03 | 37.01 | 37.17 | 20,385 | -0.73(-1.93%) |
Apr 07, 2017 | 37.78 | 38.15 | 37.46 | 37.90 | 33,519 | -0.16(-0.43%) |
Apr 06, 2017 | 37.26 | 38.23 | 36.97 | 38.07 | 31,582 | +0.85(+2.29%) |
Apr 05, 2017 | 37.90 | 38.59 | 37.22 | 37.22 | 40,485 | -0.53(-1.40%) |
Apr 04, 2017 | 37.86 | 38.19 | 37.46 | 37.74 | 40,897 | -0.36(-0.96%) |
Apr 03, 2017 | 38.55 | 38.84 | 37.70 | 38.11 | 51,153 | -0.41(-1.05%) |
Mar 31, 2017 | 39.16 | 39.20 | 38.47 | 38.51 | 50,403 | -0.81(-2.06%) |
Mar 30, 2017 | 37.95 | 39.32 | 37.95 | 39.32 | 26,312 | +1.26(+3.30%) |
Mar 29, 2017 | 37.70 | 38.11 | 37.70 | 38.07 | 30,662 | +0.04(+0.11%) |
Mar 28, 2017 | 37.26 | 38.11 | 37.26 | 38.03 | 32,103 | +0.49(+1.30%) |
Mar 27, 2017 | 37.05 | 37.62 | 36.57 | 37.54 | 21,143 | -0.16(-0.43%) |
Mar 24, 2017 | 37.50 | 37.78 | 37.22 | 37.70 | 43,192 | +0.24(+0.65%) |
Mar 23, 2017 | 37.17 | 37.70 | 37.09 | 37.46 | 28,231 | +0.69(+1.87%) |
Mar 22, 2017 | 37.17 | 37.54 | 36.28 | 36.77 | 37,284 | -0.65(-1.73%) |
Mar 21, 2017 | 38.59 | 38.92 | 36.89 | 37.42 | 85,821 | -1.09(-2.84%) |
Mar 20, 2017 | 38.51 | 38.59 | 38.15 | 38.51 | 32,881 | -0.08(-0.21%) |
Mar 17, 2017 | 37.70 | 38.76 | 37.62 | 38.59 | 74,331 | +0.73(+1.93%) |
Mar 16, 2017 | 37.95 | 38.23 | 37.66 | 37.86 | 26,297 | +0.12(+0.32%) |
Mar 15, 2017 | 37.30 | 37.90 | 37.30 | 37.74 | 71,243 | +0.41(+1.09%) |
Mar 14, 2017 | 37.54 | 37.54 | 37.17 | 37.34 | 52,343 | -0.32(-0.86%) |
Mar 13, 2017 | 37.86 | 38.23 | 37.62 | 37.66 | 25,101 | -0.32(-0.85%) |
Mar 10, 2017 | 38.43 | 38.63 | 37.78 | 37.99 | 33,593 | -0.12(-0.32%) |
Mar 09, 2017 | 38.19 | 38.39 | 37.86 | 38.11 | 28,643 | +0.00(+0.00%) |
Mar 08, 2017 | 39.12 | 39.12 | 38.03 | 38.11 | 29,933 | -0.73(-1.88%) |
Mar 07, 2017 | 38.47 | 39.00 | 38.23 | 38.84 | 27,413 | +0.32(+0.84%) |
Mar 06, 2017 | 38.31 | 38.59 | 37.74 | 38.51 | 38,290 | -0.08(-0.21%) |
Mar 03, 2017 | 38.59 | 38.72 | 38.11 | 38.59 | 20,179 | -0.08(-0.21%) |
Mar 02, 2017 | 38.59 | 39.00 | 38.35 | 38.67 | 42,245 | -0.32(-0.83%) |
Mar 01, 2017 | 38.27 | 39.24 | 37.70 | 39.00 | 62,099 | +1.34(+3.55%) |
Feb 28, 2017 | 37.86 | 38.55 | 37.26 | 37.66 | 68,761 | -0.49(-1.28%) |
Feb 27, 2017 | 37.62 | 38.19 | 37.58 | 38.15 | 69,671 | +0.45(+1.18%) |
Feb 24, 2017 | 37.70 | 37.95 | 37.42 | 37.70 | 38,215 | -0.41(-1.06%) |
Feb 23, 2017 | 37.95 | 38.43 | 37.66 | 38.11 | 40,999 | +0.12(+0.32%) |
Feb 22, 2017 | 37.82 | 37.99 | 37.70 | 37.99 | 27,822 | +0.00(+0.00%) |
Feb 21, 2017 | 38.39 | 38.39 | 37.95 | 37.99 | 23,197 | -0.08(-0.21%) |
Feb 17, 2017 | 38.07 | 38.07 | 38.07 | 0 | -0.32(-0.84%) | |
Feb 16, 2017 | 37.99 | 39.85 | 37.70 | 38.39 | 112,356 | -0.16(-0.42%) |
Feb 15, 2017 | 38.63 | 38.80 | 38.43 | 38.55 | 18,970 | -0.12(-0.31%) |
Feb 14, 2017 | 38.67 | 38.84 | 38.63 | 38.67 | 26,628 | -0.16(-0.42%) |
Feb 13, 2017 | 38.35 | 38.88 | 38.23 | 38.84 | 22,416 | +0.57(+1.48%) |
Feb 10, 2017 | 38.76 | 39.65 | 38.07 | 38.27 | 31,284 | -0.12(-0.32%) |
Feb 09, 2017 | 36.77 | 38.51 | 36.53 | 38.39 | 37,708 | +1.42(+3.84%) |
Feb 08, 2017 | 37.26 | 37.46 | 34.50 | 36.97 | 41,565 | -0.61(-1.62%) |
Feb 07, 2017 | 37.99 | 38.31 | 37.42 | 37.58 | 24,315 | -0.49(-1.28%) |
Feb 06, 2017 | 38.63 | 38.74 | 37.82 | 38.07 | 17,375 | -0.61(-1.57%) |
Feb 03, 2017 | 37.15 | 38.80 | 34.54 | 38.67 | 41,242 | +0.36(+0.95%) |
Feb 02, 2017 | 38.59 | 38.59 | 37.99 | 38.31 | 20,086 | -0.53(-1.36%) |
Feb 01, 2017 | 39.65 | 39.69 | 38.63 | 38.84 | 18,343 | -0.36(-0.93%) |
Jan 31, 2017 | 39.00 | 39.49 | 38.63 | 39.20 | 21,155 | +0.16(+0.42%) |
Jan 30, 2017 | 39.93 | 39.93 | 39.04 | 39.04 | 21,835 | -1.09(-2.73%) |
Jan 27, 2017 | 40.26 | 40.50 | 39.81 | 40.13 | 17,022 | -0.53(-1.30%) |
Jan 26, 2017 | 40.54 | 40.74 | 40.38 | 40.66 | 13,562 | +0.00(+0.00%) |
Jan 25, 2017 | 40.54 | 40.86 | 40.22 | 40.66 | 20,349 | +0.24(+0.60%) |
Jan 24, 2017 | 39.85 | 40.46 | 39.28 | 40.42 | 17,128 | +0.89(+2.26%) |
Jan 23, 2017 | 39.49 | 39.81 | 39.32 | 39.53 | 20,393 | -0.04(-0.10%) |
Jan 20, 2017 | 39.32 | 40.05 | 39.08 | 39.57 | 43,869 | +0.20(+0.51%) |
Jan 19, 2017 | 40.01 | 40.01 | 39.08 | 39.36 | 19,846 | -0.73(-1.82%) |
Jan 18, 2017 | 39.73 | 40.17 | 39.44 | 40.09 | 29,711 | +0.41(+1.02%) |
Jan 17, 2017 | 40.70 | 41.03 | 39.69 | 39.69 | 25,332 | -1.26(-3.07%) |
Jan 13, 2017 | 40.95 | 40.95 | 40.95 | 0 | +0.49(+1.20%) | |
Jan 12, 2017 | 41.11 | 41.19 | 40.09 | 40.46 | 16,840 | -0.97(-2.35%) |
Jan 11, 2017 | 41.23 | 41.59 | 41.19 | 41.43 | 13,558 | +0.00(+0.00%) |
Jan 10, 2017 | 40.90 | 41.59 | 40.58 | 41.43 | 31,858 | +0.53(+1.29%) |
Jan 09, 2017 | 42.32 | 42.40 | 40.82 | 40.90 | 26,385 | -1.70(-4.00%) |
Jan 06, 2017 | 41.19 | 42.97 | 41.11 | 42.61 | 61,285 | +1.42(+3.44%) |
Jan 05, 2017 | 42.16 | 42.16 | 40.95 | 41.19 | 24,830 | -0.97(-2.31%) |
Jan 04, 2017 | 42.28 | 42.32 | 41.55 | 42.16 | 35,591 | +0.24(+0.58%) |
Jan 03, 2017 | 42.72 | 42.80 | 41.64 | 41.92 | 33,847 | -0.48(-1.14%) |
Dec 30, 2016 | 42.40 | 42.40 | 42.40 | 0 | -0.04(-0.09%) | |
Dec 29, 2016 | 42.36 | 42.60 | 40.87 | 42.44 | 88,384 | +0.12(+0.28%) |
Dec 28, 2016 | 42.24 | 42.50 | 41.96 | 42.32 | 21,186 | +0.28(+0.67%) |
Dec 27, 2016 | 42.32 | 42.76 | 42.00 | 42.04 | 19,080 | -0.04(-0.10%) |
Dec 23, 2016 | 42.08 | 42.08 | 42.08 | 0 | -0.16(-0.38%) | |
Dec 22, 2016 | 41.88 | 42.52 | 41.68 | 42.24 | 27,878 | +0.36(+0.86%) |
Dec 21, 2016 | 41.96 | 42.40 | 41.76 | 41.88 | 33,484 | -0.60(-1.42%) |
Dec 20, 2016 | 41.40 | 42.52 | 41.40 | 42.48 | 36,366 | +1.20(+2.92%) |
Dec 19, 2016 | 41.16 | 41.36 | 40.75 | 41.28 | 31,726 | -0.16(-0.39%) |
Dec 16, 2016 | 41.11 | 41.64 | 40.99 | 41.44 | 99,065 | +0.32(+0.78%) |
Dec 15, 2016 | 40.19 | 41.96 | 39.47 | 41.11 | 56,982 | +1.16(+2.91%) |
Dec 14, 2016 | 40.43 | 40.75 | 39.71 | 39.95 | 43,182 | -0.48(-1.19%) |
Dec 13, 2016 | 39.99 | 40.71 | 39.99 | 40.43 | 40,596 | +0.08(+0.20%) |
Dec 12, 2016 | 40.39 | 40.59 | 39.15 | 40.35 | 62,015 | +0.28(+0.70%) |
Dec 09, 2016 | 39.51 | 40.35 | 39.21 | 40.07 | 42,067 | +0.60(+1.53%) |
Dec 08, 2016 | 38.06 | 39.67 | 37.95 | 39.47 | 49,743 | +1.49(+3.91%) |
Dec 07, 2016 | 37.74 | 38.30 | 37.74 | 37.98 | 42,104 | -0.08(-0.21%) |
Dec 06, 2016 | 38.02 | 38.42 | 37.78 | 38.06 | 48,268 | -0.20(-0.52%) |
Dec 05, 2016 | 36.90 | 38.30 | 36.90 | 38.26 | 26,848 | +1.45(+3.93%) |
Dec 02, 2016 | 36.74 | 37.22 | 36.62 | 36.82 | 24,205 | -0.20(-0.54%) |
Dec 01, 2016 | 36.98 | 38.02 | 36.54 | 37.02 | 44,088 | +0.24(+0.66%) |
Nov 30, 2016 | 37.90 | 38.02 | 36.58 | 36.78 | 48,353 | -0.80(-2.14%) |
Nov 29, 2016 | 37.38 | 37.98 | 37.10 | 37.58 | 23,768 | +0.36(+0.97%) |
Nov 28, 2016 | 37.70 | 37.74 | 36.86 | 37.22 | 35,407 | -0.12(-0.32%) |
Nov 25, 2016 | 37.74 | 37.78 | 37.18 | 37.34 | 7,157 | -0.48(-1.27%) |
Nov 23, 2016 | 37.82 | 37.82 | 37.82 | 0 | +1.49(+4.09%) | |
Nov 22, 2016 | 36.86 | 36.86 | 36.22 | 36.34 | 54,852 | -0.28(-0.77%) |
Nov 21, 2016 | 36.86 | 36.90 | 36.10 | 36.62 | 40,445 | -0.04(-0.11%) |
Nov 18, 2016 | 36.22 | 37.26 | 35.86 | 36.66 | 80,564 | +0.60(+1.67%) |
Nov 17, 2016 | 35.41 | 36.34 | 35.33 | 36.06 | 70,345 | +0.56(+1.58%) |
Nov 16, 2016 | 34.93 | 35.61 | 34.93 | 35.49 | 53,450 | +0.36(+1.03%) |
Nov 15, 2016 | 35.57 | 35.57 | 33.81 | 35.13 | 44,039 | -0.52(-1.46%) |
Nov 14, 2016 | 34.85 | 36.74 | 34.85 | 35.65 | 60,494 | +1.28(+3.74%) |
Nov 11, 2016 | 34.01 | 34.69 | 34.01 | 34.37 | 101,001 | +0.24(+0.71%) |
Nov 10, 2016 | 33.73 | 34.81 | 31.84 | 34.13 | 73,884 | +0.40(+1.19%) |
Nov 09, 2016 | 32.16 | 33.73 | 32.04 | 33.73 | 26,458 | +1.69(+5.26%) |
Nov 08, 2016 | 32.20 | 32.28 | 31.96 | 32.04 | 15,766 | -0.24(-0.75%) |
Nov 07, 2016 | 31.96 | 32.36 | 31.76 | 32.28 | 39,159 | +0.64(+2.03%) |
Nov 04, 2016 | 31.92 | 32.12 | 31.52 | 31.64 | 16,263 | -0.32(-1.00%) |
Nov 03, 2016 | 31.56 | 32.04 | 31.56 | 31.96 | 19,025 | +0.32(+1.02%) |
Nov 02, 2016 | 32.20 | 32.32 | 31.48 | 31.64 | 19,717 | -0.44(-1.38%) |
Nov 01, 2016 | 32.36 | 32.52 | 31.96 | 32.08 | 28,253 | -0.12(-0.37%) |
Oct 31, 2016 | 32.04 | 32.60 | 32.04 | 32.20 | 35,900 | +0.24(+0.75%) |
Oct 28, 2016 | 32.60 | 32.72 | 31.88 | 31.96 | 19,572 | -0.52(-1.61%) |
Oct 27, 2016 | 33.16 | 33.16 | 32.48 | 32.48 | 20,953 | -0.72(-2.18%) |
Oct 26, 2016 | 32.52 | 33.57 | 32.32 | 33.21 | 36,087 | +0.96(+2.99%) |
Oct 25, 2016 | 32.12 | 32.32 | 32.08 | 32.24 | 28,784 | +0.12(+0.38%) |
Oct 24, 2016 | 32.08 | 32.12 | 32.00 | 32.12 | 17,853 | +0.12(+0.38%) |
Oct 21, 2016 | 31.84 | 32.12 | 31.84 | 32.00 | 19,791 | -0.04(-0.13%) |
Oct 20, 2016 | 32.12 | 32.12 | 32.00 | 32.04 | 19,536 | -0.04(-0.13%) |
Oct 19, 2016 | 32.12 | 32.20 | 32.02 | 32.08 | 37,484 | +0.04(+0.13%) |
Oct 18, 2016 | 32.12 | 32.12 | 31.84 | 32.04 | 29,803 | -0.04(-0.13%) |
Oct 17, 2016 | 31.96 | 32.12 | 31.96 | 32.08 | 15,469 | +0.12(+0.38%) |
Oct 14, 2016 | 32.27 | 32.27 | 31.79 | 31.96 | 20,623 | -0.03(-0.10%) |
Oct 13, 2016 | 32.83 | 32.83 | 31.94 | 31.99 | 21,066 | -0.92(-2.81%) |
Oct 12, 2016 | 32.39 | 33.11 | 32.39 | 32.92 | 28,660 | +0.44(+1.36%) |
Oct 11, 2016 | 32.68 | 32.68 | 32.23 | 32.47 | 30,671 | -0.10(-0.32%) |
Oct 10, 2016 | 32.39 | 32.70 | 32.39 | 32.58 | 29,651 | +0.22(+0.69%) |
Oct 07, 2016 | 32.59 | 32.59 | 32.15 | 32.35 | 28,251 | -0.29(-0.89%) |
Oct 06, 2016 | 32.45 | 32.70 | 32.17 | 32.64 | 40,115 | +0.23(+0.72%) |
Oct 05, 2016 | 32.15 | 32.57 | 32.10 | 32.41 | 10,582 | +0.33(+1.03%) |
Oct 04, 2016 | 32.06 | 32.39 | 31.95 | 32.08 | 29,058 | +0.02(+0.05%) |
Oct 03, 2016 | 32.55 | 32.85 | 31.92 | 32.06 | 31,784 | -0.60(-1.84%) |
Sep 30, 2016 | 32.30 | 32.92 | 31.95 | 32.67 | 23,883 | +0.45(+1.40%) |
Sep 29, 2016 | 32.63 | 33.71 | 32.16 | 32.22 | 20,828 | -0.33(-1.01%) |
Sep 28, 2016 | 32.57 | 33.13 | 32.26 | 32.55 | 32,372 | +0.16(+0.50%) |
Sep 27, 2016 | 32.14 | 32.40 | 31.91 | 32.39 | 20,267 | +0.27(+0.85%) |
Sep 26, 2016 | 32.60 | 32.60 | 32.06 | 32.11 | 19,516 | -0.73(-2.22%) |
Sep 23, 2016 | 33.01 | 33.12 | 32.82 | 32.84 | 28,342 | -0.31(-0.92%) |
Sep 22, 2016 | 32.73 | 33.16 | 32.71 | 33.15 | 43,114 | +0.40(+1.23%) |
Sep 21, 2016 | 32.87 | 32.87 | 32.45 | 32.75 | 21,920 | +0.07(+0.22%) |
Sep 20, 2016 | 32.68 | 32.82 | 32.57 | 32.68 | 21,106 | +0.10(+0.30%) |
Sep 19, 2016 | 32.27 | 32.79 | 32.27 | 32.58 | 24,969 | +0.24(+0.74%) |
Sep 16, 2016 | 32.34 | 32.35 | 31.94 | 32.34 | 88,394 | -0.03(-0.10%) |
Sep 15, 2016 | 32.08 | 32.39 | 31.94 | 32.37 | 26,926 | +0.28(+0.88%) |
Sep 14, 2016 | 32.31 | 32.43 | 32.02 | 32.09 | 34,295 | -0.14(-0.45%) |
Sep 13, 2016 | 32.81 | 32.99 | 32.10 | 32.23 | 45,333 | -0.82(-2.48%) |
Sep 12, 2016 | 32.86 | 33.05 | 32.51 | 33.05 | 25,819 | +0.11(+0.34%) |
Sep 09, 2016 | 32.92 | 33.21 | 32.82 | 32.94 | 26,136 | -0.17(-0.51%) |
Sep 08, 2016 | 33.03 | 33.19 | 32.88 | 33.11 | 23,267 | -0.07(-0.22%) |
Sep 07, 2016 | 32.61 | 33.21 | 32.50 | 33.18 | 39,571 | +0.56(+1.72%) |
Sep 06, 2016 | 32.76 | 32.83 | 32.43 | 32.62 | 19,848 | -0.27(-0.83%) |
Sep 02, 2016 | 32.92 | 32.89 | 32.89 | 32.89 | 7,596 | +0.18(+0.54%) |
Sep 01, 2016 | 32.96 | 32.96 | 32.31 | 32.72 | 23,413 | -0.11(-0.34%) |
Aug 31, 2016 | 32.74 | 32.92 | 32.55 | 32.83 | 49,977 | +0.23(+0.71%) |
Aug 30, 2016 | 32.06 | 32.68 | 31.82 | 32.59 | 75,767 | +0.46(+1.42%) |
Aug 29, 2016 | 32.48 | 32.65 | 32.03 | 32.14 | 59,399 | -0.63(-1.91%) |
Aug 26, 2016 | 32.84 | 33.08 | 32.06 | 32.76 | 24,711 | -0.15(-0.46%) |
Aug 25, 2016 | 32.69 | 32.92 | 32.57 | 32.92 | 31,139 | +0.22(+0.66%) |
Aug 24, 2016 | 32.52 | 32.74 | 32.41 | 32.70 | 21,425 | +0.12(+0.37%) |
Aug 23, 2016 | 32.49 | 32.82 | 32.47 | 32.58 | 17,255 | +0.06(+0.20%) |
Aug 22, 2016 | 32.47 | 32.60 | 32.38 | 32.51 | 16,074 | +0.02(+0.07%) |
Aug 19, 2016 | 32.60 | 32.68 | 32.46 | 32.49 | 19,267 | -0.24(-0.74%) |
Aug 18, 2016 | 32.40 | 32.76 | 32.34 | 32.73 | 33,198 | +0.45(+1.39%) |
Aug 17, 2016 | 32.24 | 32.45 | 31.80 | 32.28 | 45,631 | -0.03(-0.10%) |
Aug 16, 2016 | 32.51 | 32.59 | 32.11 | 32.31 | 47,090 | -0.23(-0.72%) |
Aug 15, 2016 | 32.62 | 32.69 | 32.49 | 32.55 | 20,709 | -0.06(-0.20%) |
Aug 12, 2016 | 32.35 | 32.84 | 31.81 | 32.61 | 33,708 | +0.10(+0.30%) |
Aug 11, 2016 | 32.29 | 32.57 | 32.27 | 32.51 | 38,688 | +0.32(+1.00%) |
Aug 10, 2016 | 32.23 | 33.13 | 31.61 | 32.19 | 33,879 | -0.06(-0.20%) |
Aug 09, 2016 | 31.54 | 32.29 | 31.54 | 32.26 | 35,035 | +0.67(+2.14%) |
Aug 08, 2016 | 31.67 | 31.70 | 31.45 | 31.58 | 26,269 | -0.06(-0.20%) |
Aug 05, 2016 | 31.31 | 31.80 | 31.30 | 31.65 | 49,922 | +0.54(+1.73%) |
Aug 04, 2016 | 31.32 | 31.33 | 28.49 | 31.11 | 19,014 | -0.21(-0.67%) |
Aug 03, 2016 | 31.39 | 31.47 | 31.20 | 31.32 | 28,647 | +0.02(+0.05%) |
Aug 02, 2016 | 30.83 | 31.33 | 30.74 | 31.30 | 38,556 | +0.54(+1.75%) |
Aug 01, 2016 | 30.65 | 30.82 | 30.51 | 30.76 | 32,022 | +0.01(+0.03%) |
Jul 29, 2016 | 30.72 | 30.90 | 30.43 | 30.76 | 110,873 | -0.01(-0.03%) |
Jul 28, 2016 | 30.95 | 31.07 | 30.68 | 30.76 | 22,970 | -0.35(-1.11%) |
Jul 27, 2016 | 31.17 | 31.25 | 30.89 | 31.11 | 37,089 | -0.07(-0.23%) |
Jul 26, 2016 | 30.80 | 31.19 | 30.80 | 31.18 | 28,931 | +0.59(+1.94%) |
Jul 25, 2016 | 30.41 | 30.88 | 30.30 | 30.59 | 26,180 | +0.08(+0.26%) |
Jul 22, 2016 | 30.22 | 30.68 | 30.22 | 30.51 | 22,599 | +0.14(+0.45%) |
Jul 21, 2016 | 30.42 | 30.44 | 30.24 | 30.37 | 20,570 | -0.20(-0.66%) |
Jul 20, 2016 | 30.65 | 30.70 | 30.42 | 30.57 | 16,872 | -0.05(-0.16%) |
Jul 19, 2016 | 30.57 | 30.76 | 30.52 | 30.62 | 31,686 | +0.01(+0.03%) |
Jul 18, 2016 | 30.38 | 30.62 | 30.28 | 30.61 | 39,454 | +0.29(+0.95%) |
Jul 15, 2016 | 30.50 | 30.50 | 29.78 | 30.32 | 31,837 | +0.02(+0.05%) |
Jul 14, 2016 | 29.93 | 30.43 | 29.73 | 30.31 | 34,844 | +0.55(+1.86%) |
Jul 13, 2016 | 29.64 | 29.81 | 29.56 | 29.75 | 40,491 | +0.01(+0.03%) |
Jul 12, 2016 | 29.60 | 29.83 | 29.55 | 29.74 | 50,489 | +0.22(+0.73%) |
Jul 11, 2016 | 29.52 | 29.71 | 29.47 | 29.53 | 41,135 | +0.06(+0.22%) |
Jul 08, 2016 | 29.23 | 29.49 | 29.01 | 29.46 | 50,784 | +0.46(+1.58%) |
Jul 07, 2016 | 29.03 | 29.25 | 28.77 | 29.01 | 42,379 | +0.04(+0.14%) |
Jul 05, 2016 | 29.29 | 29.29 | 28.91 | 28.97 | 19,808 | -0.51(-1.74%) |
Jul 01, 2016 | 29.46 | 29.48 | 29.48 | 29.48 | 26,275 | +0.07(+0.25%) |
Jun 30, 2016 | 29.30 | 29.45 | 29.26 | 29.41 | 25,436 | +0.17(+0.58%) |
Jun 29, 2016 | 28.80 | 29.25 | 28.80 | 29.24 | 40,349 | +0.62(+2.16%) |
Jun 28, 2016 | 28.22 | 28.80 | 28.22 | 28.62 | 36,663 | +0.70(+2.50%) |
Jun 27, 2016 | 28.37 | 28.38 | 27.88 | 27.92 | 62,208 | -0.68(-2.39%) |
Jun 24, 2016 | 28.64 | 28.91 | 28.52 | 28.60 | 106,444 | -1.11(-3.73%) |
Jun 23, 2016 | 29.66 | 29.87 | 29.55 | 29.71 | 39,729 | +0.35(+1.18%) |
Jun 22, 2016 | 29.43 | 29.55 | 29.33 | 29.37 | 24,639 | +0.06(+0.22%) |
Jun 21, 2016 | 29.23 | 29.51 | 29.09 | 29.30 | 32,397 | +0.01(+0.03%) |
Jun 20, 2016 | 29.23 | 29.45 | 29.12 | 29.29 | 38,511 | +0.27(+0.91%) |
Jun 17, 2016 | 29.23 | 29.26 | 28.83 | 29.03 | 103,519 | -0.23(-0.80%) |
Jun 16, 2016 | 28.90 | 29.74 | 28.62 | 29.26 | 77,754 | +0.23(+0.80%) |
Jun 15, 2016 | 29.31 | 29.47 | 28.89 | 29.03 | 21,135 | -0.14(-0.47%) |
Jun 14, 2016 | 29.35 | 29.48 | 29.07 | 29.17 | 33,145 | -0.21(-0.73%) |
Jun 13, 2016 | 29.47 | 29.75 | 28.97 | 29.38 | 59,153 | -0.09(-0.32%) |
Jun 10, 2016 | 29.26 | 29.64 | 29.01 | 29.47 | 28,347 | +0.10(+0.35%) |
Jun 09, 2016 | 29.25 | 29.47 | 28.73 | 29.37 | 36,406 | -0.17(-0.59%) |
Jun 08, 2016 | 29.17 | 29.59 | 28.55 | 29.55 | 35,659 | +0.22(+0.76%) |
Jun 07, 2016 | 29.85 | 29.85 | 29.31 | 29.32 | 19,970 | -0.40(-1.36%) |
Jun 06, 2016 | 29.69 | 29.93 | 29.50 | 29.73 | 45,956 | +0.00(+0.00%) |
Jun 03, 2016 | 29.61 | 29.73 | 29.41 | 29.73 | 50,638 | -0.07(-0.24%) |
Jun 02, 2016 | 29.34 | 29.84 | 29.58 | 29.80 | 80,172 | +0.22(+0.75%) |