Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 35.87 | 36.17 | 35.65 | 36.03 | 481,979 | +0.31(+0.86%) |
Jun 29, 2017 | 36.58 | 36.81 | 35.59 | 35.72 | 554,454 | -0.51(-1.41%) |
Jun 28, 2017 | 35.95 | 36.49 | 35.64 | 36.23 | 908,349 | +0.35(+0.97%) |
Jun 27, 2017 | 35.82 | 36.07 | 35.61 | 35.88 | 621,277 | +0.16(+0.46%) |
Jun 26, 2017 | 35.55 | 35.89 | 35.48 | 35.72 | 380,431 | +0.18(+0.51%) |
Jun 23, 2017 | 35.64 | 35.34 | 35.54 | 692,324 | +0.01(+0.03%) | |
Jun 22, 2017 | 35.24 | 35.60 | 35.19 | 35.53 | 412,658 | +0.29(+0.82%) |
Jun 21, 2017 | 35.49 | 35.55 | 35.19 | 35.24 | 418,069 | -0.18(-0.52%) |
Jun 20, 2017 | 35.40 | 35.62 | 35.15 | 35.42 | 434,243 | +0.05(+0.14%) |
Jun 19, 2017 | 35.31 | 35.56 | 35.08 | 35.37 | 389,231 | +0.15(+0.44%) |
Jun 16, 2017 | 35.57 | 35.57 | 34.99 | 35.22 | 389,485 | -0.32(-0.89%) |
Jun 15, 2017 | 35.47 | 35.76 | 35.31 | 35.54 | 394,725 | -0.10(-0.27%) |
Jun 14, 2017 | 35.19 | 35.64 | 35.02 | 35.63 | 504,030 | +0.04(+0.11%) |
Jun 13, 2017 | 35.70 | 36.00 | 35.41 | 35.59 | 593,767 | -0.04(-0.11%) |
Jun 12, 2017 | 35.46 | 35.95 | 34.91 | 35.63 | 493,278 | +0.26(+0.74%) |
Jun 09, 2017 | 35.24 | 35.47 | 34.99 | 35.37 | 430,121 | +0.36(+1.02%) |
Jun 08, 2017 | 34.66 | 35.34 | 34.47 | 35.02 | 431,674 | +0.02(+0.06%) |
Jun 07, 2017 | 34.66 | 35.09 | 34.44 | 35.00 | 410,299 | +0.42(+1.23%) |
Jun 06, 2017 | 34.46 | 34.70 | 34.12 | 34.57 | 509,663 | -0.19(-0.55%) |
Jun 05, 2017 | 34.53 | 34.95 | 34.53 | 34.77 | 664,754 | +0.32(+0.92%) |
Jun 02, 2017 | 33.89 | 34.58 | 33.74 | 34.45 | 704,616 | +0.53(+1.56%) |
Jun 01, 2017 | 33.74 | 33.98 | 33.47 | 33.92 | 698,135 | +0.34(+1.00%) |
May 31, 2017 | 33.85 | 33.85 | 33.23 | 33.58 | 392,334 | -0.22(-0.66%) |
May 30, 2017 | 33.84 | 34.01 | 33.66 | 33.80 | 220,081 | -0.05(-0.14%) |
May 26, 2017 | 33.82 | 33.91 | 33.54 | 33.85 | 288,267 | +0.01(+0.03%) |
May 25, 2017 | 33.62 | 33.95 | 33.50 | 33.84 | 358,674 | +0.38(+1.15%) |
May 24, 2017 | 33.60 | 33.77 | 33.32 | 33.46 | 535,682 | -0.06(-0.17%) |
May 23, 2017 | 33.63 | 33.69 | 33.28 | 33.52 | 338,507 | -0.06(-0.17%) |
May 22, 2017 | 33.66 | 33.72 | 33.51 | 33.57 | 315,401 | +0.04(+0.11%) |
May 19, 2017 | 33.41 | 33.79 | 33.17 | 33.53 | 471,915 | +0.23(+0.69%) |
May 18, 2017 | 33.01 | 33.56 | 33.01 | 33.30 | 343,358 | +0.34(+1.02%) |
May 17, 2017 | 33.16 | 33.40 | 32.89 | 32.97 | 839,304 | -0.61(-1.83%) |
May 16, 2017 | 33.85 | 33.88 | 33.37 | 33.58 | 652,561 | -0.27(-0.79%) |
May 15, 2017 | 33.67 | 33.88 | 33.56 | 33.85 | 398,319 | +0.26(+0.77%) |
May 12, 2017 | 33.52 | 33.67 | 33.25 | 33.59 | 399,799 | -0.02(-0.06%) |
May 11, 2017 | 33.60 | 33.74 | 33.24 | 33.61 | 567,740 | -0.05(-0.14%) |
May 10, 2017 | 34.29 | 34.47 | 33.63 | 33.66 | 828,441 | -0.71(-2.07%) |
May 09, 2017 | 34.61 | 34.84 | 34.34 | 34.37 | 591,109 | -0.23(-0.67%) |
May 08, 2017 | 34.76 | 34.83 | 34.53 | 34.60 | 319,115 | -0.09(-0.25%) |
May 05, 2017 | 34.58 | 34.75 | 34.50 | 34.69 | 342,277 | +0.14(+0.42%) |
May 04, 2017 | 34.69 | 34.79 | 34.35 | 34.54 | 798,492 | +0.02(+0.06%) |
May 03, 2017 | 34.00 | 34.57 | 33.90 | 34.52 | 600,200 | +0.35(+1.01%) |
May 02, 2017 | 33.85 | 34.19 | 33.81 | 34.18 | 329,191 | +0.29(+0.85%) |
May 01, 2017 | 33.60 | 33.97 | 33.39 | 33.89 | 476,177 | +0.45(+1.35%) |
Apr 28, 2017 | 33.54 | 33.79 | 33.36 | 33.44 | 920,540 | -0.15(-0.46%) |
Apr 27, 2017 | 33.47 | 33.75 | 33.04 | 33.59 | 1,381,453 | -0.02(-0.06%) |
Apr 26, 2017 | 33.05 | 33.79 | 33.05 | 33.61 | 707,678 | +0.45(+1.36%) |
Apr 25, 2017 | 33.02 | 33.29 | 33.00 | 33.16 | 322,775 | +0.29(+0.88%) |
Apr 24, 2017 | 33.13 | 33.27 | 32.75 | 32.87 | 593,000 | +0.20(+0.62%) |
Apr 21, 2017 | 32.96 | 33.06 | 32.36 | 32.67 | 590,918 | -0.29(-0.87%) |
Apr 20, 2017 | 32.66 | 33.09 | 32.56 | 32.96 | 763,529 | +0.43(+1.33%) |
Apr 19, 2017 | 32.31 | 33.12 | 31.69 | 32.53 | 2,323,712 | -0.87(-2.62%) |
Apr 18, 2017 | 33.05 | 33.50 | 32.78 | 33.40 | 921,956 | +0.28(+0.84%) |
Apr 17, 2017 | 32.65 | 33.20 | 32.65 | 33.12 | 544,272 | +0.50(+1.53%) |
Apr 13, 2017 | 32.63 | 32.83 | 32.40 | 32.62 | 826,799 | -0.07(-0.21%) |
Apr 12, 2017 | 32.83 | 32.94 | 32.50 | 32.69 | 612,613 | -0.27(-0.82%) |
Apr 11, 2017 | 33.08 | 33.16 | 32.48 | 32.96 | 1,073,916 | -0.22(-0.67%) |
Apr 10, 2017 | 33.46 | 33.52 | 33.04 | 33.18 | 379,450 | -0.13(-0.40%) |
Apr 07, 2017 | 33.04 | 33.59 | 32.77 | 33.31 | 535,574 | +0.22(+0.67%) |
Apr 06, 2017 | 33.48 | 33.49 | 32.86 | 33.09 | 1,033,381 | -0.15(-0.46%) |
Apr 05, 2017 | 33.44 | 34.09 | 33.20 | 33.25 | 1,735,544 | -0.01(-0.03%) |
Apr 04, 2017 | 32.68 | 33.39 | 32.61 | 33.26 | 760,552 | +0.55(+1.67%) |
Apr 03, 2017 | 32.34 | 32.94 | 32.00 | 32.71 | 1,996,993 | -0.62(-1.87%) |
Mar 31, 2017 | 33.27 | 33.68 | 33.21 | 33.33 | 591,320 | -0.12(-0.34%) |
Mar 30, 2017 | 33.12 | 33.60 | 32.96 | 33.45 | 939,842 | +0.31(+0.93%) |
Mar 29, 2017 | 33.31 | 33.48 | 33.12 | 33.14 | 599,879 | -0.24(-0.72%) |
Mar 28, 2017 | 32.94 | 33.56 | 32.94 | 33.38 | 457,460 | +0.24(+0.72%) |
Mar 27, 2017 | 32.76 | 33.20 | 32.75 | 33.14 | 446,339 | -0.16(-0.49%) |
Mar 24, 2017 | 33.66 | 33.87 | 33.24 | 33.30 | 611,468 | -0.34(-1.00%) |
Mar 23, 2017 | 33.48 | 34.00 | 33.48 | 33.64 | 537,848 | +0.05(+0.14%) |
Mar 22, 2017 | 33.74 | 33.90 | 33.25 | 33.59 | 828,331 | -0.25(-0.74%) |
Mar 21, 2017 | 34.85 | 34.85 | 33.70 | 33.84 | 793,703 | -0.77(-2.22%) |
Mar 20, 2017 | 34.72 | 34.81 | 34.39 | 34.61 | 443,312 | -0.29(-0.83%) |
Mar 17, 2017 | 35.47 | 35.47 | 34.72 | 34.90 | 637,655 | -0.41(-1.17%) |
Mar 16, 2017 | 35.04 | 35.50 | 35.03 | 35.31 | 375,309 | +0.34(+0.96%) |
Mar 15, 2017 | 35.32 | 35.51 | 34.91 | 34.97 | 515,418 | -0.33(-0.92%) |
Mar 14, 2017 | 35.46 | 35.56 | 35.01 | 35.30 | 439,200 | -0.40(-1.13%) |
Mar 13, 2017 | 35.59 | 35.89 | 35.45 | 35.70 | 251,742 | +0.21(+0.60%) |
Mar 10, 2017 | 35.51 | 35.73 | 35.29 | 35.49 | 291,673 | +0.16(+0.46%) |
Mar 09, 2017 | 35.94 | 36.05 | 35.22 | 35.33 | 437,051 | -0.66(-1.84%) |
Mar 08, 2017 | 36.07 | 36.35 | 35.85 | 35.99 | 382,870 | +0.18(+0.51%) |
Mar 07, 2017 | 35.82 | 35.85 | 35.59 | 35.81 | 197,516 | -0.10(-0.27%) |
Mar 06, 2017 | 35.95 | 36.05 | 35.67 | 35.91 | 224,774 | -0.17(-0.48%) |
Mar 03, 2017 | 35.95 | 36.49 | 35.87 | 36.08 | 249,534 | +0.09(+0.24%) |
Mar 02, 2017 | 36.96 | 36.96 | 35.95 | 35.99 | 324,863 | -0.87(-2.37%) |
Mar 01, 2017 | 35.71 | 36.89 | 35.71 | 36.87 | 667,044 | +1.62(+4.60%) |
Feb 28, 2017 | 35.50 | 35.90 | 35.04 | 35.24 | 591,383 | -0.94(-2.60%) |
Feb 27, 2017 | 35.92 | 36.23 | 35.58 | 36.18 | 477,680 | +0.27(+0.75%) |
Feb 24, 2017 | 35.97 | 36.13 | 35.73 | 35.92 | 252,760 | -0.44(-1.21%) |
Feb 23, 2017 | 36.54 | 36.65 | 35.99 | 36.36 | 358,855 | -0.16(-0.45%) |
Feb 22, 2017 | 36.47 | 36.71 | 36.39 | 36.52 | 357,695 | -0.11(-0.31%) |
Feb 21, 2017 | 37.10 | 37.26 | 36.58 | 36.63 | 275,886 | -0.41(-1.11%) |
Feb 17, 2017 | 37.05 | 37.05 | 37.05 | 0 | -0.12(-0.33%) | |
Feb 16, 2017 | 37.72 | 37.72 | 37.08 | 37.17 | 686,648 | -0.39(-1.05%) |
Feb 15, 2017 | 37.26 | 37.83 | 37.18 | 37.56 | 717,324 | +0.34(+0.90%) |
Feb 14, 2017 | 36.86 | 37.23 | 36.82 | 37.23 | 203,297 | +0.27(+0.73%) |
Feb 13, 2017 | 36.89 | 37.11 | 36.77 | 36.96 | 232,682 | +0.36(+0.99%) |
Feb 10, 2017 | 36.86 | 36.96 | 36.51 | 36.59 | 260,292 | -0.04(-0.10%) |
Feb 09, 2017 | 36.36 | 36.67 | 36.19 | 36.63 | 298,665 | +0.49(+1.35%) |
Feb 08, 2017 | 36.31 | 36.36 | 35.90 | 36.15 | 360,109 | -0.32(-0.87%) |
Feb 07, 2017 | 36.28 | 36.51 | 36.13 | 36.46 | 413,568 | +0.16(+0.45%) |
Feb 06, 2017 | 36.16 | 36.46 | 35.98 | 36.30 | 421,754 | +0.00(+0.00%) |
Feb 03, 2017 | 35.70 | 36.34 | 35.61 | 36.30 | 444,816 | +1.00(+2.82%) |
Feb 02, 2017 | 35.39 | 35.60 | 34.93 | 35.30 | 869,063 | -0.70(-1.94%) |
Feb 01, 2017 | 36.00 | 36.26 | 35.88 | 36.00 | 596,886 | +0.25(+0.70%) |
Jan 31, 2017 | 35.44 | 35.80 | 35.32 | 35.75 | 430,664 | +0.18(+0.51%) |
Jan 30, 2017 | 35.28 | 35.61 | 35.01 | 35.57 | 453,389 | +0.02(+0.05%) |
Jan 27, 2017 | 35.60 | 35.61 | 35.23 | 35.55 | 276,652 | +0.01(+0.03%) |
Jan 26, 2017 | 35.43 | 35.70 | 35.25 | 35.54 | 353,868 | +0.07(+0.19%) |
Jan 25, 2017 | 35.20 | 35.70 | 34.96 | 35.47 | 447,672 | +0.34(+0.98%) |
Jan 24, 2017 | 35.21 | 35.42 | 34.81 | 35.13 | 494,836 | +0.14(+0.41%) |
Jan 23, 2017 | 35.19 | 35.30 | 34.74 | 34.99 | 493,089 | -0.30(-0.84%) |
Jan 20, 2017 | 35.20 | 35.58 | 34.97 | 35.28 | 694,855 | -0.04(-0.11%) |
Jan 19, 2017 | 35.45 | 35.51 | 35.08 | 35.32 | 776,461 | -0.21(-0.59%) |
Jan 18, 2017 | 35.19 | 35.75 | 34.72 | 35.53 | 1,311,433 | -0.87(-2.39%) |
Jan 17, 2017 | 36.86 | 37.04 | 36.25 | 36.40 | 521,472 | -0.73(-1.96%) |
Jan 13, 2017 | 37.13 | 37.13 | 37.13 | 0 | +0.10(+0.26%) | |
Jan 12, 2017 | 36.88 | 37.45 | 36.79 | 37.04 | 452,080 | -0.56(-1.50%) |
Jan 11, 2017 | 37.54 | 37.65 | 37.10 | 37.60 | 565,933 | +0.14(+0.38%) |
Jan 10, 2017 | 37.17 | 37.81 | 36.98 | 37.46 | 530,038 | +0.62(+1.69%) |
Jan 09, 2017 | 36.94 | 37.10 | 36.55 | 36.83 | 480,145 | -0.11(-0.29%) |
Jan 06, 2017 | 36.14 | 37.05 | 35.82 | 36.94 | 697,320 | +0.94(+2.61%) |
Jan 05, 2017 | 36.64 | 36.71 | 35.74 | 36.00 | 581,678 | -0.76(-2.06%) |
Jan 04, 2017 | 35.53 | 36.97 | 35.52 | 36.76 | 741,052 | +1.24(+3.50%) |
Jan 03, 2017 | 35.51 | 35.64 | 34.65 | 35.51 | 553,006 | +0.56(+1.59%) |
Dec 30, 2016 | 34.96 | 34.96 | 34.96 | 0 | +0.30(+0.86%) | |
Dec 29, 2016 | 35.23 | 35.49 | 34.63 | 34.66 | 417,705 | -0.64(-1.82%) |
Dec 28, 2016 | 36.00 | 36.02 | 35.28 | 35.30 | 308,984 | -0.64(-1.78%) |
Dec 27, 2016 | 36.01 | 36.21 | 35.89 | 35.94 | 218,663 | -0.05(-0.13%) |
Dec 23, 2016 | 35.99 | 35.99 | 35.99 | 0 | -0.05(-0.13%) | |
Dec 22, 2016 | 36.26 | 36.34 | 35.98 | 36.04 | 311,789 | -0.18(-0.50%) |
Dec 21, 2016 | 36.62 | 36.62 | 36.22 | 36.22 | 384,825 | -0.33(-0.89%) |
Dec 20, 2016 | 36.74 | 37.07 | 36.47 | 36.55 | 393,479 | +0.08(+0.21%) |
Dec 19, 2016 | 36.43 | 36.92 | 36.20 | 36.47 | 465,758 | +0.11(+0.29%) |
Dec 16, 2016 | 36.98 | 37.05 | 36.15 | 36.37 | 1,821,443 | -0.91(-2.44%) |
Dec 15, 2016 | 37.32 | 37.82 | 37.11 | 37.27 | 411,081 | +0.02(+0.05%) |
Dec 14, 2016 | 36.69 | 37.35 | 36.61 | 37.26 | 421,435 | +0.19(+0.52%) |
Dec 13, 2016 | 37.64 | 37.64 | 36.93 | 37.06 | 396,136 | -0.34(-0.90%) |
Dec 12, 2016 | 37.81 | 37.99 | 36.82 | 37.40 | 450,978 | -0.52(-1.36%) |
Dec 09, 2016 | 37.56 | 37.93 | 37.15 | 37.92 | 400,254 | +0.39(+1.05%) |
Dec 08, 2016 | 37.43 | 37.86 | 37.10 | 37.52 | 596,660 | +0.66(+1.79%) |
Dec 07, 2016 | 36.37 | 36.87 | 36.12 | 36.86 | 472,462 | +0.44(+1.21%) |
Dec 06, 2016 | 36.05 | 36.50 | 35.61 | 36.42 | 431,900 | +0.54(+1.49%) |
Dec 05, 2016 | 35.92 | 36.40 | 35.68 | 35.89 | 492,229 | +0.28(+0.78%) |
Dec 02, 2016 | 35.44 | 35.70 | 34.98 | 35.61 | 729,029 | +0.25(+0.70%) |
Dec 01, 2016 | 35.41 | 35.76 | 35.16 | 35.36 | 453,769 | +0.20(+0.57%) |
Nov 30, 2016 | 35.67 | 35.67 | 34.86 | 35.16 | 450,009 | +0.01(+0.03%) |
Nov 29, 2016 | 35.26 | 35.44 | 34.78 | 35.15 | 329,470 | +0.04(+0.11%) |
Nov 28, 2016 | 35.89 | 36.14 | 35.06 | 35.11 | 427,683 | -0.95(-2.62%) |
Nov 25, 2016 | 36.27 | 36.42 | 35.96 | 36.06 | 244,100 | -0.19(-0.53%) |
Nov 23, 2016 | 36.25 | 36.25 | 36.25 | 0 | +0.22(+0.61%) | |
Nov 22, 2016 | 36.29 | 36.32 | 35.82 | 36.03 | 285,200 | -0.11(-0.32%) |
Nov 21, 2016 | 36.38 | 36.52 | 35.94 | 36.14 | 293,784 | -0.17(-0.47%) |
Nov 18, 2016 | 36.66 | 36.83 | 36.14 | 36.31 | 388,232 | -0.36(-0.99%) |
Nov 17, 2016 | 36.36 | 36.86 | 36.30 | 36.68 | 251,982 | +0.38(+1.05%) |
Nov 16, 2016 | 36.16 | 36.81 | 36.11 | 36.30 | 709,947 | -0.10(-0.26%) |
Nov 15, 2016 | 36.11 | 36.43 | 35.76 | 36.39 | 538,615 | +0.03(+0.08%) |
Nov 14, 2016 | 35.38 | 36.59 | 35.35 | 36.36 | 690,338 | +1.14(+3.23%) |
Nov 11, 2016 | 34.58 | 35.32 | 34.04 | 35.23 | 734,654 | +0.57(+1.65%) |
Nov 10, 2016 | 33.30 | 34.72 | 33.30 | 34.65 | 1,041,957 | +1.73(+5.25%) |
Nov 09, 2016 | 31.95 | 33.17 | 31.95 | 32.92 | 571,912 | +1.18(+3.73%) |
Nov 08, 2016 | 31.56 | 31.97 | 31.32 | 31.74 | 244,296 | +0.02(+0.06%) |
Nov 07, 2016 | 31.41 | 31.79 | 31.00 | 31.72 | 311,464 | +0.95(+3.10%) |
Nov 04, 2016 | 30.70 | 31.21 | 30.52 | 30.77 | 254,903 | +0.04(+0.12%) |
Nov 03, 2016 | 30.76 | 31.22 | 30.65 | 30.73 | 234,397 | -0.11(-0.34%) |
Nov 02, 2016 | 31.13 | 31.25 | 30.68 | 30.83 | 393,722 | -0.34(-1.10%) |
Nov 01, 2016 | 31.73 | 31.81 | 30.88 | 31.18 | 437,174 | -0.52(-1.63%) |
Oct 31, 2016 | 31.83 | 32.20 | 31.52 | 31.69 | 425,466 | -0.14(-0.45%) |
Oct 28, 2016 | 31.71 | 32.10 | 31.65 | 31.84 | 347,545 | +0.00(+0.00%) |
Oct 27, 2016 | 32.15 | 32.15 | 31.84 | 31.84 | 260,253 | -0.11(-0.33%) |
Oct 26, 2016 | 31.85 | 32.03 | 31.59 | 31.94 | 555,839 | -0.16(-0.51%) |
Oct 25, 2016 | 32.33 | 32.54 | 32.07 | 32.10 | 408,456 | -0.37(-1.15%) |
Oct 24, 2016 | 32.74 | 32.91 | 32.40 | 32.48 | 302,620 | -0.13(-0.41%) |
Oct 21, 2016 | 32.40 | 32.92 | 32.18 | 32.61 | 447,104 | +0.11(+0.35%) |
Oct 20, 2016 | 32.73 | 32.93 | 32.48 | 32.49 | 573,464 | -0.36(-1.10%) |
Oct 19, 2016 | 33.43 | 33.84 | 32.69 | 32.86 | 996,315 | -1.21(-3.56%) |
Oct 18, 2016 | 34.02 | 34.22 | 33.55 | 34.07 | 536,213 | +0.45(+1.33%) |
Oct 17, 2016 | 34.27 | 34.31 | 33.53 | 33.62 | 348,219 | -0.68(-1.98%) |
Oct 14, 2016 | 34.80 | 34.99 | 34.21 | 34.30 | 297,261 | -0.19(-0.55%) |
Oct 13, 2016 | 34.65 | 35.00 | 33.98 | 34.49 | 301,670 | -0.53(-1.53%) |
Oct 12, 2016 | 35.20 | 35.35 | 34.82 | 35.02 | 426,635 | -0.12(-0.35%) |
Oct 11, 2016 | 35.45 | 35.60 | 34.80 | 35.15 | 260,231 | -0.43(-1.21%) |
Oct 10, 2016 | 35.56 | 35.96 | 35.53 | 35.58 | 177,775 | +0.19(+0.54%) |
Oct 07, 2016 | 35.61 | 35.61 | 35.03 | 35.39 | 275,558 | -0.15(-0.43%) |
Oct 06, 2016 | 35.75 | 35.79 | 35.15 | 35.54 | 327,336 | -0.18(-0.51%) |
Oct 05, 2016 | 34.85 | 35.82 | 34.81 | 35.72 | 759,718 | +1.09(+3.14%) |
Oct 04, 2016 | 34.12 | 34.76 | 34.05 | 34.63 | 515,041 | +0.62(+1.82%) |
Oct 03, 2016 | 33.37 | 34.02 | 33.37 | 34.01 | 556,284 | +0.33(+0.99%) |
Sep 30, 2016 | 33.62 | 33.86 | 33.18 | 33.68 | 552,742 | +0.20(+0.60%) |
Sep 29, 2016 | 34.39 | 34.39 | 33.31 | 33.48 | 420,874 | -0.70(-2.04%) |
Sep 28, 2016 | 34.00 | 34.19 | 33.54 | 34.18 | 245,884 | +0.32(+0.96%) |
Sep 27, 2016 | 33.64 | 33.90 | 33.48 | 33.85 | 212,422 | +0.09(+0.25%) |
Sep 26, 2016 | 34.34 | 34.44 | 33.63 | 33.76 | 267,356 | -0.82(-2.37%) |
Sep 23, 2016 | 34.72 | 34.81 | 34.39 | 34.59 | 341,721 | -0.15(-0.44%) |
Sep 22, 2016 | 34.60 | 34.79 | 34.50 | 34.74 | 289,447 | +0.32(+0.94%) |
Sep 21, 2016 | 34.26 | 34.75 | 34.06 | 34.41 | 518,445 | +0.37(+1.09%) |
Sep 20, 2016 | 34.17 | 34.26 | 33.97 | 34.04 | 282,026 | +0.04(+0.11%) |
Sep 19, 2016 | 33.61 | 34.35 | 33.57 | 34.00 | 406,550 | +0.42(+1.25%) |
Sep 16, 2016 | 33.63 | 33.76 | 33.23 | 33.58 | 1,396,703 | -0.40(-1.18%) |
Sep 15, 2016 | 33.60 | 34.18 | 33.53 | 33.98 | 361,887 | +0.41(+1.22%) |
Sep 14, 2016 | 33.58 | 33.81 | 33.26 | 33.57 | 388,972 | +0.08(+0.23%) |
Sep 13, 2016 | 33.89 | 33.89 | 33.24 | 33.50 | 349,196 | -0.68(-1.98%) |
Sep 12, 2016 | 33.52 | 34.28 | 33.32 | 34.18 | 360,176 | +0.44(+1.30%) |
Sep 09, 2016 | 33.82 | 33.97 | 33.46 | 33.74 | 468,429 | -0.17(-0.51%) |
Sep 08, 2016 | 33.80 | 34.18 | 33.57 | 33.91 | 440,840 | +0.11(+0.34%) |
Sep 07, 2016 | 33.44 | 33.85 | 33.34 | 33.79 | 462,851 | +0.20(+0.60%) |
Sep 06, 2016 | 33.86 | 34.00 | 33.25 | 33.59 | 447,102 | -0.14(-0.42%) |
Sep 02, 2016 | 33.53 | 33.74 | 33.74 | 33.74 | 415,863 | +0.18(+0.54%) |
Sep 01, 2016 | 34.39 | 34.49 | 33.34 | 33.55 | 485,816 | -0.71(-2.06%) |
Aug 31, 2016 | 34.52 | 34.63 | 33.90 | 34.26 | 493,157 | -0.29(-0.83%) |
Aug 30, 2016 | 34.31 | 34.56 | 34.17 | 34.55 | 374,140 | +0.38(+1.12%) |
Aug 29, 2016 | 33.75 | 34.39 | 33.71 | 34.17 | 602,958 | +0.54(+1.61%) |
Aug 26, 2016 | 33.02 | 33.67 | 33.02 | 33.62 | 404,106 | +0.65(+1.96%) |
Aug 25, 2016 | 33.38 | 33.52 | 32.92 | 32.98 | 501,644 | -0.41(-1.23%) |
Aug 24, 2016 | 33.53 | 33.60 | 33.32 | 33.38 | 260,581 | -0.14(-0.43%) |
Aug 23, 2016 | 33.21 | 33.68 | 33.21 | 33.53 | 251,297 | +0.26(+0.77%) |
Aug 22, 2016 | 33.47 | 33.47 | 33.11 | 33.27 | 447,980 | -0.26(-0.77%) |
Aug 19, 2016 | 33.40 | 33.56 | 33.18 | 33.53 | 886,583 | -0.04(-0.11%) |
Aug 18, 2016 | 33.62 | 33.84 | 33.39 | 33.57 | 429,674 | -0.15(-0.45%) |
Aug 17, 2016 | 33.74 | 33.98 | 33.58 | 33.72 | 397,446 | -0.07(-0.20%) |
Aug 16, 2016 | 34.04 | 34.22 | 33.76 | 33.78 | 430,946 | -0.37(-1.09%) |
Aug 15, 2016 | 33.86 | 34.32 | 33.86 | 34.16 | 323,622 | +0.32(+0.96%) |
Aug 12, 2016 | 33.47 | 33.85 | 33.18 | 33.83 | 278,246 | +0.25(+0.74%) |
Aug 11, 2016 | 33.47 | 33.78 | 33.40 | 33.58 | 238,041 | +0.28(+0.83%) |
Aug 10, 2016 | 33.80 | 33.89 | 33.26 | 33.31 | 324,217 | -0.48(-1.41%) |
Aug 09, 2016 | 34.14 | 34.15 | 33.67 | 33.78 | 423,624 | -0.31(-0.92%) |
Aug 08, 2016 | 34.28 | 34.45 | 34.01 | 34.10 | 472,345 | -0.30(-0.89%) |
Aug 05, 2016 | 33.45 | 34.74 | 33.44 | 34.40 | 892,198 | +1.25(+3.76%) |
Aug 04, 2016 | 33.03 | 33.19 | 32.78 | 33.16 | 215,282 | +0.00(+0.00%) |
Aug 03, 2016 | 32.50 | 33.17 | 32.49 | 33.16 | 272,364 | +0.55(+1.69%) |
Aug 02, 2016 | 33.48 | 33.54 | 32.49 | 32.60 | 335,002 | -0.85(-2.53%) |
Aug 01, 2016 | 33.32 | 33.52 | 33.16 | 33.45 | 430,374 | +0.28(+0.83%) |
Jul 29, 2016 | 33.20 | 33.53 | 33.15 | 33.18 | 434,178 | -0.29(-0.85%) |
Jul 28, 2016 | 33.18 | 33.56 | 33.00 | 33.46 | 404,166 | +0.12(+0.37%) |
Jul 27, 2016 | 33.06 | 33.42 | 33.06 | 33.34 | 779,603 | +0.25(+0.75%) |
Jul 26, 2016 | 33.08 | 33.17 | 32.85 | 33.09 | 722,548 | -0.02(-0.06%) |
Jul 25, 2016 | 33.22 | 33.27 | 32.96 | 33.11 | 342,275 | -0.10(-0.32%) |
Jul 22, 2016 | 33.05 | 33.24 | 32.58 | 33.21 | 1,161,236 | +0.34(+1.04%) |
Jul 21, 2016 | 32.89 | 33.06 | 32.31 | 32.87 | 1,150,561 | -0.24(-0.72%) |
Jul 20, 2016 | 34.04 | 34.09 | 32.66 | 33.11 | 2,145,297 | -2.41(-6.78%) |
Jul 19, 2016 | 34.98 | 35.60 | 34.76 | 35.52 | 688,648 | +0.36(+1.03%) |
Jul 18, 2016 | 35.07 | 35.28 | 35.02 | 35.16 | 479,363 | +0.16(+0.46%) |
Jul 15, 2016 | 35.03 | 35.30 | 34.57 | 34.99 | 525,270 | +0.21(+0.60%) |
Jul 14, 2016 | 34.94 | 35.41 | 34.71 | 34.78 | 293,655 | +0.19(+0.55%) |
Jul 13, 2016 | 34.87 | 34.89 | 34.37 | 34.59 | 522,590 | -0.34(-0.98%) |
Jul 12, 2016 | 34.56 | 35.10 | 34.39 | 34.94 | 700,822 | +0.76(+2.23%) |
Jul 11, 2016 | 34.03 | 34.25 | 33.84 | 34.18 | 513,475 | +0.48(+1.41%) |
Jul 08, 2016 | 33.71 | 33.17 | 33.17 | 33.70 | 440,163 | +0.53(+1.61%) |
Jul 07, 2016 | 32.67 | 33.19 | 32.63 | 33.17 | 722,451 | +0.74(+2.29%) |
Jul 05, 2016 | 33.33 | 33.42 | 32.33 | 32.42 | 726,988 | -0.95(-2.85%) |