Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 35.06 | 35.23 | 34.74 | 34.88 | 424,495 | -0.08(-0.23%) |
Jun 29, 2017 | 35.57 | 35.78 | 34.60 | 34.96 | 639,105 | -0.68(-1.91%) |
Jun 28, 2017 | 35.60 | 36.40 | 35.54 | 35.64 | 680,887 | +0.14(+0.39%) |
Jun 27, 2017 | 35.43 | 36.25 | 35.24 | 35.50 | 625,515 | -0.04(-0.11%) |
Jun 26, 2017 | 37.00 | 37.25 | 35.50 | 35.54 | 791,357 | -1.46(-3.95%) |
Jun 23, 2017 | 36.95 | 37.69 | 36.65 | 37.00 | 1,203,228 | +0.10(+0.27%) |
Jun 22, 2017 | 36.96 | 37.19 | 36.60 | 36.90 | 469,038 | +0.00(+0.00%) |
Jun 21, 2017 | 37.50 | 37.83 | 36.71 | 36.90 | 528,092 | -0.70(-1.86%) |
Jun 20, 2017 | 38.23 | 38.25 | 37.36 | 37.60 | 448,643 | -0.71(-1.85%) |
Jun 19, 2017 | 38.01 | 38.45 | 37.70 | 38.31 | 553,141 | +0.41(+1.08%) |
Jun 16, 2017 | 37.64 | 38.12 | 37.44 | 37.90 | 686,202 | +0.18(+0.48%) |
Jun 15, 2017 | 37.39 | 37.74 | 37.09 | 37.72 | 722,805 | +0.16(+0.43%) |
Jun 14, 2017 | 38.50 | 38.55 | 37.44 | 37.56 | 773,031 | -0.84(-2.19%) |
Jun 13, 2017 | 38.81 | 38.81 | 38.14 | 38.40 | 677,639 | -0.51(-1.31%) |
Jun 12, 2017 | 39.04 | 39.40 | 38.28 | 38.91 | 734,839 | -0.34(-0.87%) |
Jun 09, 2017 | 39.18 | 39.52 | 38.46 | 39.25 | 922,523 | +0.07(+0.18%) |
Jun 08, 2017 | 37.95 | 39.57 | 37.55 | 39.18 | 1,127,788 | +1.24(+3.27%) |
Jun 07, 2017 | 37.80 | 38.11 | 37.68 | 37.94 | 442,665 | +0.21(+0.56%) |
Jun 06, 2017 | 37.33 | 38.16 | 37.08 | 37.73 | 545,087 | +0.29(+0.77%) |
Jun 05, 2017 | 37.73 | 37.92 | 37.33 | 37.44 | 337,747 | -0.33(-0.87%) |
Jun 02, 2017 | 37.65 | 37.98 | 37.49 | 37.77 | 553,686 | +0.17(+0.45%) |
Jun 01, 2017 | 37.24 | 37.61 | 37.11 | 37.60 | 808,859 | +0.58(+1.57%) |
May 31, 2017 | 36.87 | 37.05 | 36.09 | 37.02 | 743,615 | +0.12(+0.33%) |
May 30, 2017 | 37.60 | 37.60 | 36.75 | 36.90 | 655,197 | -0.66(-1.76%) |
May 26, 2017 | 37.78 | 37.86 | 37.36 | 37.56 | 314,399 | -0.30(-0.79%) |
May 25, 2017 | 37.93 | 38.24 | 37.81 | 37.86 | 590,198 | -0.03(-0.08%) |
May 24, 2017 | 37.61 | 38.00 | 37.25 | 37.89 | 734,008 | +0.86(+2.32%) |
May 23, 2017 | 37.89 | 37.94 | 36.95 | 37.03 | 724,149 | -0.87(-2.30%) |
May 22, 2017 | 37.84 | 38.28 | 37.81 | 37.90 | 525,264 | +0.10(+0.26%) |
May 19, 2017 | 38.00 | 38.04 | 37.45 | 37.80 | 970,761 | -0.24(-0.63%) |
May 18, 2017 | 37.46 | 38.14 | 37.20 | 38.04 | 1,533,362 | +1.39(+3.79%) |
May 17, 2017 | 36.13 | 36.83 | 35.62 | 36.65 | 1,017,719 | +0.52(+1.44%) |
May 16, 2017 | 35.36 | 36.20 | 35.29 | 36.13 | 820,646 | +0.68(+1.92%) |
May 15, 2017 | 36.19 | 36.37 | 35.29 | 35.45 | 790,852 | -0.65(-1.80%) |
May 12, 2017 | 36.51 | 36.87 | 36.05 | 36.10 | 1,224,485 | -0.55(-1.50%) |
May 11, 2017 | 36.21 | 36.97 | 35.86 | 36.65 | 796,743 | +0.27(+0.74%) |
May 10, 2017 | 36.73 | 36.86 | 36.15 | 36.38 | 927,572 | -0.35(-0.95%) |
May 09, 2017 | 36.07 | 36.82 | 36.07 | 36.73 | 935,396 | +0.49(+1.35%) |
May 08, 2017 | 36.12 | 36.67 | 35.36 | 36.24 | 1,478,971 | +0.07(+0.19%) |
May 05, 2017 | 34.40 | 36.25 | 34.27 | 36.17 | 5,594,810 | +3.05(+9.21%) |
May 04, 2017 | 33.88 | 33.99 | 32.40 | 33.12 | 2,908,711 | -0.91(-2.67%) |
May 03, 2017 | 34.01 | 34.17 | 33.29 | 34.03 | 858,788 | -0.09(-0.26%) |
May 02, 2017 | 34.23 | 34.54 | 33.98 | 34.12 | 745,811 | -0.01(-0.03%) |
May 01, 2017 | 34.01 | 34.51 | 34.01 | 34.13 | 499,835 | +0.19(+0.56%) |
Apr 28, 2017 | 34.43 | 34.55 | 33.16 | 33.94 | 582,211 | -0.41(-1.19%) |
Apr 27, 2017 | 34.51 | 34.74 | 34.00 | 34.35 | 359,517 | -0.09(-0.26%) |
Apr 26, 2017 | 34.43 | 34.60 | 34.07 | 34.44 | 408,409 | -0.03(-0.09%) |
Apr 25, 2017 | 34.13 | 34.50 | 33.59 | 34.47 | 649,790 | +0.53(+1.56%) |
Apr 24, 2017 | 33.95 | 34.15 | 33.36 | 33.94 | 380,008 | +0.45(+1.34%) |
Apr 21, 2017 | 33.96 | 34.07 | 33.42 | 33.49 | 396,452 | -0.51(-1.50%) |
Apr 20, 2017 | 33.04 | 34.25 | 32.95 | 34.00 | 771,596 | +1.07(+3.25%) |
Apr 19, 2017 | 32.83 | 33.30 | 32.56 | 32.93 | 439,765 | +0.12(+0.37%) |
Apr 18, 2017 | 32.64 | 32.84 | 32.07 | 32.81 | 637,640 | +0.19(+0.58%) |
Apr 17, 2017 | 32.92 | 33.25 | 32.35 | 32.62 | 469,032 | -0.30(-0.91%) |
Apr 13, 2017 | 32.75 | 33.07 | 32.71 | 32.92 | 237,789 | +0.15(+0.46%) |
Apr 12, 2017 | 33.45 | 33.54 | 32.70 | 32.77 | 396,940 | -0.73(-2.18%) |
Apr 11, 2017 | 32.93 | 33.51 | 32.60 | 33.50 | 519,110 | +0.55(+1.67%) |
Apr 10, 2017 | 32.63 | 33.11 | 32.36 | 32.95 | 637,639 | +0.40(+1.23%) |
Apr 07, 2017 | 32.95 | 32.98 | 32.47 | 32.55 | 294,967 | -0.43(-1.30%) |
Apr 06, 2017 | 32.51 | 33.06 | 32.33 | 32.98 | 367,172 | +0.53(+1.63%) |
Apr 05, 2017 | 32.30 | 33.51 | 32.30 | 32.45 | 644,902 | -0.68(-2.05%) |
Apr 04, 2017 | 33.40 | 33.55 | 32.99 | 33.13 | 285,667 | -0.31(-0.93%) |
Apr 03, 2017 | 33.49 | 33.84 | 33.26 | 33.44 | 465,849 | +0.04(+0.12%) |
Mar 31, 2017 | 33.35 | 33.72 | 33.24 | 33.40 | 293,711 | -0.04(-0.12%) |
Mar 30, 2017 | 33.37 | 33.55 | 33.11 | 33.44 | 230,393 | +0.02(+0.06%) |
Mar 29, 2017 | 33.03 | 33.77 | 33.03 | 33.42 | 407,541 | +0.39(+1.18%) |
Mar 28, 2017 | 32.36 | 33.06 | 32.15 | 33.03 | 390,879 | +0.73(+2.26%) |
Mar 27, 2017 | 32.00 | 32.45 | 31.94 | 32.30 | 361,249 | -0.04(-0.12%) |
Mar 24, 2017 | 32.29 | 32.49 | 31.94 | 32.34 | 378,438 | +0.10(+0.31%) |
Mar 23, 2017 | 32.09 | 32.62 | 32.04 | 32.24 | 327,925 | +0.22(+0.69%) |
Mar 22, 2017 | 31.93 | 32.20 | 31.68 | 32.02 | 363,208 | -0.08(-0.25%) |
Mar 21, 2017 | 32.49 | 32.51 | 31.88 | 32.10 | 517,268 | -0.15(-0.47%) |
Mar 20, 2017 | 33.00 | 33.33 | 32.01 | 32.25 | 854,177 | -0.20(-0.62%) |
Mar 17, 2017 | 31.25 | 32.61 | 31.25 | 32.45 | 1,313,800 | +1.38(+4.44%) |
Mar 16, 2017 | 30.97 | 31.15 | 30.70 | 31.07 | 498,360 | +0.22(+0.71%) |
Mar 15, 2017 | 30.79 | 30.91 | 30.36 | 30.85 | 638,095 | +0.13(+0.42%) |
Mar 14, 2017 | 31.11 | 31.11 | 30.47 | 30.72 | 494,412 | -0.43(-1.38%) |
Mar 13, 2017 | 31.46 | 31.46 | 30.39 | 31.15 | 1,223,136 | -0.27(-0.86%) |
Mar 10, 2017 | 31.65 | 31.78 | 31.09 | 31.42 | 586,371 | +0.05(+0.16%) |
Mar 09, 2017 | 31.70 | 31.74 | 31.16 | 31.37 | 739,118 | -0.33(-1.04%) |
Mar 08, 2017 | 32.39 | 32.41 | 31.67 | 31.70 | 897,598 | -0.87(-2.67%) |
Mar 07, 2017 | 32.09 | 32.59 | 31.42 | 32.57 | 1,315,533 | +0.38(+1.18%) |
Mar 06, 2017 | 32.69 | 32.79 | 31.86 | 32.19 | 1,293,971 | -0.78(-2.37%) |
Mar 03, 2017 | 34.90 | 35.00 | 32.78 | 32.97 | 2,030,342 | -2.20(-6.26%) |
Mar 02, 2017 | 34.75 | 35.99 | 34.39 | 35.17 | 2,710,432 | -0.95(-2.63%) |
Mar 01, 2017 | 36.10 | 36.75 | 35.23 | 36.12 | 1,969,803 | +0.29(+0.81%) |
Feb 28, 2017 | 36.67 | 36.67 | 35.77 | 35.83 | 656,455 | -0.92(-2.50%) |
Feb 27, 2017 | 35.81 | 36.77 | 35.64 | 36.75 | 697,327 | +0.83(+2.31%) |
Feb 24, 2017 | 36.44 | 36.82 | 35.73 | 35.92 | 1,110,859 | -0.69(-1.88%) |
Feb 23, 2017 | 37.03 | 37.33 | 36.27 | 36.61 | 798,519 | -0.40(-1.08%) |
Feb 22, 2017 | 37.12 | 37.43 | 36.83 | 37.01 | 493,635 | -0.47(-1.25%) |
Feb 21, 2017 | 37.33 | 37.65 | 37.30 | 37.48 | 646,741 | +0.27(+0.73%) |
Feb 17, 2017 | 37.21 | 37.21 | 37.21 | 0 | +0.34(+0.92%) | |
Feb 16, 2017 | 36.25 | 36.87 | 35.95 | 36.87 | 589,228 | +0.53(+1.46%) |
Feb 15, 2017 | 35.73 | 36.43 | 35.55 | 36.34 | 364,060 | +0.44(+1.23%) |
Feb 14, 2017 | 36.09 | 36.49 | 35.76 | 35.90 | 372,568 | -0.25(-0.69%) |
Feb 13, 2017 | 36.79 | 36.81 | 35.70 | 36.15 | 529,249 | -0.42(-1.15%) |
Feb 10, 2017 | 36.07 | 36.72 | 36.07 | 36.57 | 519,999 | +0.54(+1.50%) |
Feb 09, 2017 | 35.40 | 36.45 | 35.30 | 36.03 | 761,083 | +0.64(+1.81%) |
Feb 08, 2017 | 34.75 | 35.48 | 34.48 | 35.39 | 516,231 | +0.52(+1.49%) |
Feb 07, 2017 | 34.95 | 35.25 | 34.45 | 34.87 | 453,152 | +0.02(+0.06%) |
Feb 06, 2017 | 35.22 | 35.44 | 34.64 | 34.85 | 478,171 | -0.55(-1.55%) |
Feb 03, 2017 | 35.36 | 35.52 | 35.01 | 35.40 | 390,338 | +0.62(+1.78%) |
Feb 02, 2017 | 34.96 | 35.10 | 34.39 | 34.78 | 428,518 | +0.03(+0.09%) |
Feb 01, 2017 | 35.34 | 35.36 | 34.57 | 34.75 | 521,903 | -0.56(-1.59%) |
Jan 31, 2017 | 34.89 | 35.45 | 34.59 | 35.31 | 486,217 | +0.31(+0.89%) |
Jan 30, 2017 | 34.70 | 35.00 | 34.32 | 35.00 | 565,851 | -0.05(-0.14%) |
Jan 27, 2017 | 35.00 | 35.30 | 34.76 | 35.05 | 518,391 | +0.21(+0.60%) |
Jan 26, 2017 | 35.15 | 35.40 | 34.72 | 34.84 | 350,600 | -0.25(-0.71%) |
Jan 25, 2017 | 34.90 | 35.22 | 34.75 | 35.09 | 470,035 | +0.35(+1.01%) |
Jan 24, 2017 | 34.66 | 34.88 | 34.55 | 34.74 | 307,246 | +0.25(+0.72%) |
Jan 23, 2017 | 34.83 | 34.95 | 34.26 | 34.49 | 530,863 | -0.27(-0.78%) |
Jan 20, 2017 | 34.63 | 34.89 | 34.48 | 34.76 | 302,598 | +0.14(+0.40%) |
Jan 19, 2017 | 34.70 | 35.09 | 34.36 | 34.62 | 497,634 | -0.14(-0.40%) |
Jan 18, 2017 | 35.10 | 35.17 | 34.28 | 34.76 | 861,690 | -0.39(-1.11%) |
Jan 17, 2017 | 35.20 | 35.68 | 34.91 | 35.15 | 547,432 | -0.28(-0.79%) |
Jan 13, 2017 | 35.43 | 35.43 | 35.43 | 0 | -0.16(-0.45%) | |
Jan 12, 2017 | 35.62 | 35.78 | 35.22 | 35.59 | 693,152 | +0.08(+0.23%) |
Jan 11, 2017 | 35.09 | 35.57 | 34.86 | 35.51 | 716,747 | +0.45(+1.28%) |
Jan 10, 2017 | 35.50 | 35.86 | 34.76 | 35.06 | 1,196,691 | -0.28(-0.79%) |
Jan 09, 2017 | 36.38 | 36.50 | 35.13 | 35.34 | 1,688,567 | -1.25(-3.42%) |
Jan 06, 2017 | 37.92 | 38.30 | 36.33 | 36.59 | 3,001,420 | -2.86(-7.25%) |
Jan 05, 2017 | 38.85 | 39.70 | 38.52 | 39.45 | 1,337,403 | +0.55(+1.41%) |
Jan 04, 2017 | 37.85 | 39.12 | 37.55 | 38.90 | 4,452,072 | +2.77(+7.67%) |
Jan 03, 2017 | 36.16 | 36.74 | 35.72 | 36.13 | 541,562 | +0.34(+0.95%) |
Dec 30, 2016 | 35.79 | 35.79 | 35.79 | 0 | -0.26(-0.72%) | |
Dec 29, 2016 | 36.80 | 37.19 | 35.84 | 36.05 | 438,624 | -0.78(-2.12%) |
Dec 28, 2016 | 37.59 | 37.85 | 36.65 | 36.83 | 288,603 | -0.69(-1.84%) |
Dec 27, 2016 | 37.16 | 37.71 | 37.13 | 37.52 | 298,063 | +0.46(+1.24%) |
Dec 23, 2016 | 37.06 | 37.06 | 37.06 | 0 | +0.18(+0.49%) | |
Dec 22, 2016 | 37.30 | 37.52 | 36.78 | 36.88 | 264,389 | -0.39(-1.05%) |
Dec 21, 2016 | 37.81 | 37.81 | 36.71 | 37.27 | 597,077 | -0.71(-1.87%) |
Dec 20, 2016 | 38.16 | 39.37 | 37.85 | 37.98 | 936,002 | -0.18(-0.47%) |
Dec 19, 2016 | 38.29 | 38.58 | 38.01 | 38.16 | 293,672 | -0.19(-0.50%) |
Dec 16, 2016 | 38.04 | 38.64 | 37.93 | 38.35 | 491,516 | +0.33(+0.87%) |
Dec 15, 2016 | 38.15 | 38.64 | 37.65 | 38.02 | 426,571 | -0.19(-0.50%) |
Dec 14, 2016 | 38.27 | 39.02 | 37.91 | 38.21 | 782,954 | -0.19(-0.49%) |
Dec 13, 2016 | 37.72 | 38.39 | 37.10 | 38.40 | 707,859 | +0.76(+2.02%) |
Dec 12, 2016 | 38.04 | 38.04 | 37.28 | 37.64 | 430,135 | -0.44(-1.16%) |
Dec 09, 2016 | 37.21 | 38.46 | 37.09 | 38.08 | 1,182,348 | +0.82(+2.20%) |
Dec 08, 2016 | 36.23 | 37.49 | 35.99 | 37.26 | 920,151 | +1.17(+3.24%) |
Dec 07, 2016 | 35.56 | 36.15 | 34.90 | 36.09 | 844,499 | +0.48(+1.35%) |
Dec 06, 2016 | 35.63 | 35.75 | 34.77 | 35.61 | 984,736 | -0.09(-0.25%) |
Dec 05, 2016 | 36.00 | 36.15 | 35.34 | 35.70 | 701,078 | -0.10(-0.28%) |
Dec 02, 2016 | 36.31 | 36.31 | 34.87 | 35.80 | 706,663 | -0.37(-1.02%) |
Dec 01, 2016 | 36.83 | 37.73 | 35.96 | 36.17 | 836,835 | -0.71(-1.93%) |
Nov 30, 2016 | 36.93 | 37.50 | 36.41 | 36.88 | 441,110 | +0.10(+0.27%) |
Nov 29, 2016 | 37.10 | 37.45 | 36.70 | 36.78 | 332,009 | -0.25(-0.68%) |
Nov 28, 2016 | 37.85 | 37.94 | 36.84 | 37.03 | 377,067 | -0.91(-2.40%) |
Nov 25, 2016 | 37.50 | 38.09 | 37.27 | 37.94 | 238,198 | +0.46(+1.23%) |
Nov 23, 2016 | 37.48 | 37.48 | 37.48 | 0 | +0.04(+0.11%) | |
Nov 22, 2016 | 37.35 | 37.73 | 37.18 | 37.44 | 343,637 | +0.16(+0.43%) |
Nov 21, 2016 | 37.17 | 37.43 | 36.68 | 37.28 | 360,636 | +0.39(+1.06%) |
Nov 18, 2016 | 36.50 | 37.20 | 36.06 | 36.89 | 606,499 | +0.48(+1.32%) |
Nov 17, 2016 | 36.30 | 36.44 | 35.86 | 36.41 | 607,569 | +0.13(+0.36%) |
Nov 16, 2016 | 37.75 | 37.77 | 36.10 | 36.28 | 1,173,355 | -1.75(-4.60%) |
Nov 15, 2016 | 38.23 | 38.95 | 37.61 | 38.03 | 571,227 | -0.17(-0.45%) |
Nov 14, 2016 | 37.95 | 39.51 | 37.72 | 38.20 | 1,456,749 | +0.49(+1.30%) |
Nov 11, 2016 | 36.54 | 38.17 | 36.20 | 37.71 | 1,677,842 | +0.90(+2.44%) |
Nov 10, 2016 | 35.93 | 38.97 | 35.75 | 36.81 | 4,449,942 | +3.55(+10.67%) |
Nov 09, 2016 | 31.90 | 33.68 | 31.90 | 33.26 | 1,518,174 | +0.70(+2.15%) |
Nov 08, 2016 | 32.24 | 33.00 | 31.90 | 32.56 | 607,116 | +0.26(+0.80%) |
Nov 07, 2016 | 32.30 | 32.73 | 32.03 | 32.30 | 544,516 | +0.55(+1.73%) |
Nov 04, 2016 | 31.91 | 32.35 | 31.72 | 31.75 | 461,688 | -0.18(-0.56%) |
Nov 03, 2016 | 32.29 | 32.48 | 31.76 | 31.93 | 863,720 | -0.52(-1.60%) |
Nov 02, 2016 | 31.51 | 32.70 | 31.50 | 32.45 | 796,948 | +0.85(+2.69%) |
Nov 01, 2016 | 31.89 | 33.00 | 31.59 | 31.60 | 881,639 | -0.29(-0.91%) |
Oct 31, 2016 | 32.06 | 32.15 | 31.69 | 31.89 | 385,117 | -0.05(-0.16%) |
Oct 28, 2016 | 31.40 | 31.97 | 31.07 | 31.94 | 477,421 | +0.40(+1.27%) |
Oct 27, 2016 | 31.65 | 31.81 | 31.30 | 31.54 | 344,645 | +0.14(+0.45%) |
Oct 26, 2016 | 32.11 | 32.35 | 30.90 | 31.40 | 731,283 | -1.07(-3.30%) |
Oct 25, 2016 | 32.36 | 32.63 | 31.84 | 32.47 | 565,190 | -0.41(-1.25%) |
Oct 24, 2016 | 32.89 | 33.04 | 32.46 | 32.88 | 555,982 | +0.34(+1.04%) |
Oct 21, 2016 | 32.36 | 32.95 | 32.03 | 32.54 | 353,912 | +0.14(+0.43%) |
Oct 20, 2016 | 32.54 | 32.77 | 32.02 | 32.40 | 362,136 | -0.43(-1.31%) |
Oct 19, 2016 | 31.95 | 32.92 | 31.89 | 32.83 | 484,596 | +0.88(+2.75%) |
Oct 18, 2016 | 32.00 | 32.55 | 31.91 | 31.95 | 290,693 | +0.10(+0.31%) |
Oct 17, 2016 | 32.25 | 32.29 | 31.72 | 31.85 | 348,477 | -0.45(-1.39%) |
Oct 14, 2016 | 32.25 | 32.76 | 32.21 | 32.30 | 370,113 | +0.09(+0.28%) |
Oct 13, 2016 | 31.70 | 32.46 | 31.50 | 32.21 | 352,497 | +0.30(+0.94%) |
Oct 12, 2016 | 32.23 | 32.37 | 31.86 | 31.91 | 486,612 | -0.23(-0.72%) |
Oct 11, 2016 | 33.19 | 33.34 | 32.05 | 32.14 | 724,566 | -1.01(-3.05%) |
Oct 10, 2016 | 33.25 | 33.63 | 33.04 | 33.15 | 700,360 | +0.16(+0.48%) |
Oct 07, 2016 | 33.27 | 33.46 | 32.61 | 32.99 | 620,433 | -0.25(-0.75%) |
Oct 06, 2016 | 34.11 | 34.18 | 33.22 | 33.24 | 770,716 | -1.12(-3.26%) |
Oct 05, 2016 | 33.76 | 34.77 | 33.76 | 34.36 | 746,002 | +0.76(+2.26%) |
Oct 04, 2016 | 34.49 | 34.93 | 33.53 | 33.60 | 671,754 | -0.85(-2.47%) |
Oct 03, 2016 | 34.67 | 34.97 | 34.28 | 34.45 | 400,093 | -0.22(-0.63%) |
Sep 30, 2016 | 34.93 | 35.01 | 34.53 | 34.67 | 561,247 | -0.30(-0.86%) |
Sep 29, 2016 | 35.15 | 35.38 | 34.93 | 34.97 | 531,904 | -0.32(-0.91%) |
Sep 28, 2016 | 35.36 | 35.44 | 34.61 | 35.29 | 911,954 | -0.30(-0.84%) |
Sep 27, 2016 | 35.43 | 35.64 | 35.24 | 35.59 | 674,022 | +0.23(+0.65%) |
Sep 26, 2016 | 35.25 | 35.53 | 34.93 | 35.36 | 386,754 | +0.10(+0.28%) |
Sep 23, 2016 | 35.04 | 35.57 | 34.96 | 35.26 | 584,814 | +0.16(+0.46%) |
Sep 22, 2016 | 34.86 | 35.12 | 34.35 | 35.10 | 635,504 | +0.75(+2.18%) |
Sep 21, 2016 | 34.27 | 34.50 | 33.79 | 34.35 | 796,175 | +0.25(+0.73%) |
Sep 20, 2016 | 34.88 | 34.95 | 33.83 | 34.10 | 712,491 | -0.69(-1.98%) |
Sep 19, 2016 | 35.04 | 35.11 | 34.53 | 34.79 | 759,166 | -0.16(-0.46%) |
Sep 16, 2016 | 34.59 | 35.37 | 34.46 | 34.95 | 1,396,404 | +0.35(+1.01%) |
Sep 15, 2016 | 34.27 | 34.83 | 34.27 | 34.60 | 569,157 | +0.08(+0.23%) |
Sep 14, 2016 | 34.17 | 34.69 | 34.11 | 34.52 | 485,487 | +0.24(+0.70%) |
Sep 13, 2016 | 34.46 | 34.50 | 33.76 | 34.28 | 689,577 | -0.42(-1.21%) |
Sep 12, 2016 | 34.00 | 34.96 | 33.87 | 34.70 | 823,090 | +0.35(+1.02%) |
Sep 09, 2016 | 35.47 | 35.66 | 34.35 | 34.35 | 835,153 | -1.45(-4.05%) |
Sep 08, 2016 | 36.56 | 36.74 | 35.76 | 35.80 | 726,826 | -0.94(-2.56%) |
Sep 07, 2016 | 36.26 | 37.15 | 35.70 | 36.74 | 1,424,407 | +0.53(+1.46%) |
Sep 06, 2016 | 35.10 | 36.40 | 35.03 | 36.21 | 1,333,869 | +1.18(+3.37%) |
Sep 02, 2016 | 35.53 | 35.03 | 35.03 | 35.03 | 1,070,100 | -0.54(-1.52%) |
Sep 01, 2016 | 35.30 | 35.83 | 35.19 | 35.57 | 586,750 | +0.27(+0.76%) |
Aug 31, 2016 | 35.26 | 35.51 | 35.04 | 35.30 | 434,917 | -0.11(-0.31%) |
Aug 30, 2016 | 35.26 | 35.84 | 35.26 | 35.41 | 576,806 | +0.01(+0.03%) |
Aug 29, 2016 | 35.19 | 35.50 | 34.93 | 35.40 | 534,130 | +0.21(+0.60%) |
Aug 26, 2016 | 36.00 | 36.01 | 34.95 | 35.19 | 813,021 | -0.56(-1.57%) |
Aug 25, 2016 | 35.72 | 36.25 | 35.50 | 35.75 | 705,573 | +0.11(+0.31%) |
Aug 24, 2016 | 35.94 | 36.87 | 35.52 | 35.64 | 1,446,834 | -0.29(-0.81%) |
Aug 23, 2016 | 35.74 | 36.61 | 35.61 | 35.93 | 751,241 | +0.25(+0.70%) |
Aug 22, 2016 | 35.83 | 35.98 | 35.51 | 35.68 | 621,163 | -0.15(-0.42%) |
Aug 19, 2016 | 35.59 | 36.07 | 35.40 | 35.83 | 769,714 | +0.03(+0.08%) |
Aug 18, 2016 | 36.00 | 36.35 | 35.55 | 35.80 | 1,013,690 | -0.18(-0.50%) |
Aug 17, 2016 | 36.76 | 36.89 | 35.93 | 35.98 | 1,140,545 | -0.81(-2.20%) |
Aug 16, 2016 | 37.40 | 37.61 | 36.74 | 36.79 | 1,528,508 | -0.82(-2.18%) |
Aug 15, 2016 | 38.00 | 38.13 | 37.49 | 37.61 | 1,570,376 | -0.35(-0.92%) |
Aug 12, 2016 | 38.08 | 38.48 | 37.63 | 37.96 | 1,491,033 | -0.38(-0.99%) |
Aug 11, 2016 | 38.36 | 39.74 | 37.41 | 38.34 | 5,816,469 | -2.53(-6.19%) |
Aug 10, 2016 | 41.80 | 41.80 | 40.01 | 40.87 | 3,921,034 | -0.71(-1.71%) |
Aug 09, 2016 | 41.59 | 42.94 | 41.04 | 41.58 | 1,436,755 | +0.20(+0.48%) |
Aug 08, 2016 | 40.71 | 41.75 | 40.53 | 41.38 | 800,663 | +1.08(+2.68%) |
Aug 05, 2016 | 39.31 | 40.47 | 39.01 | 40.30 | 767,023 | +1.50(+3.87%) |
Aug 04, 2016 | 39.70 | 40.06 | 38.54 | 38.80 | 719,731 | -0.93(-2.34%) |
Aug 03, 2016 | 37.82 | 39.74 | 37.72 | 39.73 | 835,621 | +1.74(+4.58%) |
Aug 02, 2016 | 39.53 | 39.74 | 37.87 | 37.99 | 747,299 | -1.62(-4.09%) |
Aug 01, 2016 | 40.02 | 40.10 | 39.29 | 39.61 | 771,019 | -0.40(-1.00%) |
Jul 29, 2016 | 40.25 | 40.49 | 39.71 | 40.01 | 344,866 | -0.21(-0.52%) |
Jul 28, 2016 | 40.34 | 40.92 | 39.93 | 40.22 | 553,213 | -0.13(-0.32%) |
Jul 27, 2016 | 40.27 | 40.78 | 39.76 | 40.35 | 584,408 | +0.32(+0.80%) |
Jul 26, 2016 | 40.64 | 40.89 | 39.75 | 40.03 | 966,755 | -0.91(-2.22%) |
Jul 25, 2016 | 40.53 | 41.48 | 40.25 | 40.94 | 755,199 | +0.25(+0.61%) |
Jul 22, 2016 | 39.53 | 40.98 | 39.15 | 40.69 | 934,516 | +1.10(+2.78%) |
Jul 21, 2016 | 39.70 | 39.97 | 39.03 | 39.59 | 689,517 | -0.18(-0.45%) |
Jul 20, 2016 | 38.91 | 40.07 | 38.77 | 39.77 | 973,884 | +1.20(+3.11%) |
Jul 19, 2016 | 38.32 | 39.32 | 38.25 | 38.57 | 587,402 | +0.03(+0.08%) |
Jul 18, 2016 | 38.06 | 38.72 | 37.80 | 38.54 | 405,290 | +0.44(+1.15%) |
Jul 15, 2016 | 38.88 | 39.28 | 38.04 | 38.10 | 645,432 | -0.71(-1.83%) |
Jul 14, 2016 | 39.13 | 39.33 | 37.77 | 38.81 | 1,045,890 | +0.25(+0.65%) |
Jul 13, 2016 | 37.76 | 40.00 | 37.65 | 38.56 | 2,027,493 | +0.77(+2.04%) |
Jul 12, 2016 | 37.70 | 38.22 | 37.40 | 37.79 | 831,658 | +0.30(+0.80%) |
Jul 11, 2016 | 36.78 | 37.74 | 36.72 | 37.49 | 619,959 | +0.70(+1.90%) |
Jul 08, 2016 | 36.00 | 37.12 | 36.02 | 36.79 | 702,695 | +0.77(+2.14%) |
Jul 07, 2016 | 35.64 | 36.24 | 35.45 | 36.02 | 1,050,911 | -0.52(-1.42%) |
Jul 06, 2016 | 35.62 | 36.62 | 35.50 | 36.54 | 598,533 | +0.82(+2.30%) |
Jul 05, 2016 | 37.14 | 37.26 | 35.68 | 35.72 | 654,421 | -1.49(-4.00%) |