Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 43.74 | 43.93 | 43.50 | 43.64 | 184,792 | +0.05(+0.11%) |
Jun 29, 2017 | 44.17 | 44.21 | 43.36 | 43.59 | 205,188 | -0.48(-1.08%) |
Jun 28, 2017 | 44.02 | 44.21 | 43.78 | 44.07 | 343,330 | +0.43(+0.98%) |
Jun 27, 2017 | 43.98 | 44.36 | 43.64 | 43.64 | 229,590 | -0.38(-0.87%) |
Jun 26, 2017 | 43.83 | 44.45 | 43.71 | 44.02 | 291,810 | +0.33(+0.76%) |
Jun 23, 2017 | 43.83 | 43.69 | 2,142,525 | +0.48(+1.10%) | ||
Jun 22, 2017 | 43.07 | 44.02 | 43.07 | 43.21 | 155,698 | -0.10(-0.22%) |
Jun 21, 2017 | 43.26 | 43.45 | 42.83 | 43.31 | 357,772 | +0.05(+0.11%) |
Jun 20, 2017 | 43.88 | 44.12 | 42.93 | 43.26 | 302,779 | -0.76(-1.73%) |
Jun 19, 2017 | 44.02 | 44.17 | 43.69 | 44.02 | 260,241 | +0.24(+0.54%) |
Jun 16, 2017 | 43.55 | 44.02 | 43.40 | 43.78 | 644,013 | -0.24(-0.54%) |
Jun 15, 2017 | 43.69 | 44.21 | 43.50 | 44.02 | 192,386 | -0.14(-0.32%) |
Jun 14, 2017 | 44.36 | 44.60 | 44.00 | 44.17 | 233,696 | -0.19(-0.43%) |
Jun 13, 2017 | 44.31 | 45.22 | 44.12 | 44.36 | 266,519 | +0.05(+0.11%) |
Jun 12, 2017 | 45.07 | 45.36 | 44.31 | 44.31 | 289,174 | -0.72(-1.59%) |
Jun 09, 2017 | 45.22 | 45.22 | 44.52 | 45.02 | 370,237 | +0.24(+0.53%) |
Jun 08, 2017 | 43.98 | 45.02 | 43.74 | 44.79 | 326,997 | +0.86(+1.95%) |
Jun 07, 2017 | 43.98 | 44.14 | 43.55 | 43.93 | 302,855 | -0.05(-0.11%) |
Jun 06, 2017 | 44.02 | 44.21 | 43.78 | 43.98 | 203,304 | -0.33(-0.75%) |
Jun 05, 2017 | 44.83 | 45.02 | 44.21 | 44.31 | 242,017 | -0.62(-1.38%) |
Jun 02, 2017 | 44.45 | 45.55 | 44.45 | 44.93 | 312,311 | +0.52(+1.18%) |
Jun 01, 2017 | 43.78 | 44.40 | 43.71 | 44.40 | 368,136 | +0.57(+1.31%) |
May 31, 2017 | 43.55 | 44.12 | 43.36 | 43.83 | 768,712 | +0.24(+0.55%) |
May 30, 2017 | 43.59 | 43.93 | 43.40 | 43.59 | 424,769 | -0.05(-0.11%) |
May 26, 2017 | 43.26 | 43.78 | 43.26 | 43.64 | 273,681 | +0.48(+1.11%) |
May 25, 2017 | 43.26 | 43.74 | 42.88 | 43.16 | 372,493 | +0.14(+0.33%) |
May 24, 2017 | 42.93 | 43.59 | 42.93 | 43.02 | 297,047 | +0.10(+0.22%) |
May 23, 2017 | 42.45 | 43.09 | 42.21 | 42.93 | 363,357 | +0.72(+1.70%) |
May 22, 2017 | 41.97 | 42.50 | 41.83 | 42.21 | 476,111 | +0.24(+0.57%) |
May 19, 2017 | 42.16 | 42.54 | 41.78 | 41.97 | 377,223 | -0.10(-0.23%) |
May 18, 2017 | 41.92 | 42.40 | 41.64 | 42.07 | 353,454 | +0.10(+0.23%) |
May 17, 2017 | 42.59 | 42.81 | 41.92 | 41.97 | 462,088 | -1.14(-2.65%) |
May 16, 2017 | 43.74 | 43.98 | 42.97 | 43.12 | 312,986 | -0.57(-1.31%) |
May 15, 2017 | 43.74 | 44.17 | 43.59 | 43.69 | 336,698 | +0.10(+0.22%) |
May 12, 2017 | 43.59 | 43.78 | 43.26 | 43.59 | 267,227 | -0.05(-0.11%) |
May 11, 2017 | 43.64 | 43.76 | 43.07 | 43.64 | 261,466 | -0.14(-0.33%) |
May 10, 2017 | 43.93 | 44.17 | 43.38 | 43.78 | 384,292 | -0.29(-0.65%) |
May 09, 2017 | 44.12 | 44.45 | 43.67 | 44.07 | 777,954 | -0.05(-0.11%) |
May 08, 2017 | 43.78 | 44.67 | 43.78 | 44.12 | 634,924 | +0.33(+0.76%) |
May 05, 2017 | 43.17 | 43.98 | 43.05 | 43.78 | 358,304 | +0.90(+2.11%) |
May 04, 2017 | 43.31 | 44.64 | 42.74 | 42.88 | 871,801 | +1.05(+2.50%) |
May 03, 2017 | 42.55 | 42.59 | 41.60 | 41.83 | 357,445 | -0.81(-1.90%) |
May 02, 2017 | 42.79 | 43.17 | 42.55 | 42.64 | 758,230 | -0.19(-0.44%) |
May 01, 2017 | 42.12 | 42.83 | 41.64 | 42.83 | 483,157 | +1.00(+2.39%) |
Apr 28, 2017 | 42.55 | 42.55 | 41.74 | 41.83 | 462,296 | -0.57(-1.35%) |
Apr 27, 2017 | 42.26 | 42.50 | 41.69 | 42.40 | 321,977 | +0.24(+0.56%) |
Apr 26, 2017 | 41.36 | 42.50 | 41.36 | 42.17 | 475,623 | +0.81(+1.96%) |
Apr 25, 2017 | 41.26 | 41.69 | 41.02 | 41.36 | 358,897 | +0.33(+0.81%) |
Apr 24, 2017 | 41.21 | 41.21 | 40.83 | 41.02 | 473,894 | +0.52(+1.29%) |
Apr 21, 2017 | 40.26 | 40.88 | 40.12 | 40.50 | 419,699 | +0.29(+0.71%) |
Apr 20, 2017 | 39.88 | 40.22 | 39.60 | 40.22 | 226,420 | +0.62(+1.56%) |
Apr 19, 2017 | 39.26 | 39.79 | 38.91 | 39.60 | 282,775 | +0.43(+1.09%) |
Apr 18, 2017 | 38.64 | 39.26 | 38.50 | 39.17 | 250,427 | +0.38(+0.98%) |
Apr 17, 2017 | 38.41 | 38.84 | 38.41 | 38.79 | 206,598 | +0.43(+1.12%) |
Apr 13, 2017 | 39.12 | 39.12 | 38.26 | 38.36 | 257,267 | -0.86(-2.18%) |
Apr 12, 2017 | 39.79 | 39.12 | 39.22 | 433,878 | -0.57(-1.44%) | |
Apr 11, 2017 | 39.26 | 39.88 | 39.07 | 39.79 | 433,198 | +0.43(+1.09%) |
Apr 10, 2017 | 38.98 | 39.55 | 38.79 | 39.36 | 258,721 | +0.33(+0.85%) |
Apr 07, 2017 | 38.84 | 39.12 | 38.64 | 39.03 | 372,602 | +0.00(+0.00%) |
Apr 06, 2017 | 38.22 | 39.07 | 38.12 | 39.03 | 377,115 | +0.86(+2.24%) |
Apr 05, 2017 | 38.41 | 38.84 | 37.98 | 38.17 | 295,874 | -0.10(-0.25%) |
Apr 04, 2017 | 38.26 | 38.60 | 38.03 | 38.26 | 228,532 | -0.10(-0.25%) |
Apr 03, 2017 | 38.93 | 39.03 | 38.31 | 38.36 | 349,660 | -0.52(-1.35%) |
Mar 31, 2017 | 38.55 | 39.26 | 38.50 | 38.88 | 497,897 | +0.38(+0.99%) |
Mar 30, 2017 | 38.07 | 38.55 | 37.98 | 38.50 | 278,901 | +0.52(+1.38%) |
Mar 29, 2017 | 37.98 | 38.07 | 37.50 | 37.98 | 244,660 | +0.00(+0.00%) |
Mar 28, 2017 | 37.31 | 38.03 | 37.12 | 37.98 | 367,305 | +0.52(+1.40%) |
Mar 27, 2017 | 37.79 | 38.07 | 37.17 | 37.45 | 341,998 | -0.67(-1.75%) |
Mar 24, 2017 | 38.26 | 38.64 | 37.81 | 38.12 | 230,016 | -0.10(-0.25%) |
Mar 23, 2017 | 38.22 | 38.76 | 37.93 | 38.22 | 316,668 | +0.05(+0.12%) |
Mar 22, 2017 | 37.98 | 38.31 | 37.74 | 38.17 | 498,231 | +0.19(+0.50%) |
Mar 21, 2017 | 38.12 | 38.26 | 37.36 | 37.98 | 635,492 | +0.14(+0.38%) |
Mar 20, 2017 | 37.98 | 38.45 | 37.41 | 37.84 | 459,791 | +0.14(+0.38%) |
Mar 17, 2017 | 37.41 | 37.84 | 36.98 | 37.69 | 1,067,583 | +0.19(+0.51%) |
Mar 16, 2017 | 38.03 | 38.12 | 37.22 | 37.50 | 604,197 | -0.48(-1.25%) |
Mar 15, 2017 | 38.22 | 38.38 | 37.79 | 37.98 | 522,555 | -0.19(-0.50%) |
Mar 14, 2017 | 38.45 | 38.79 | 37.98 | 38.17 | 418,196 | -0.62(-1.60%) |
Mar 13, 2017 | 38.64 | 38.93 | 38.60 | 38.79 | 240,395 | +0.14(+0.37%) |
Mar 10, 2017 | 38.69 | 38.93 | 38.26 | 38.64 | 220,543 | +0.24(+0.62%) |
Mar 09, 2017 | 38.50 | 38.69 | 38.03 | 38.41 | 297,380 | -0.14(-0.37%) |
Mar 08, 2017 | 38.64 | 38.84 | 38.45 | 38.55 | 305,595 | -0.05(-0.12%) |
Mar 07, 2017 | 38.36 | 38.72 | 38.22 | 38.60 | 334,295 | +0.14(+0.37%) |
Mar 06, 2017 | 38.64 | 38.79 | 38.26 | 38.45 | 175,209 | -0.33(-0.86%) |
Mar 03, 2017 | 39.03 | 39.12 | 38.55 | 38.79 | 234,592 | -0.10(-0.24%) |
Mar 02, 2017 | 39.60 | 39.86 | 38.74 | 38.88 | 273,470 | -0.57(-1.45%) |
Mar 01, 2017 | 38.88 | 39.98 | 38.88 | 39.45 | 384,687 | +1.14(+2.98%) |
Feb 28, 2017 | 39.17 | 39.45 | 38.17 | 38.31 | 1,167,457 | -1.09(-2.78%) |
Feb 27, 2017 | 38.84 | 39.55 | 38.84 | 39.41 | 452,337 | +0.48(+1.22%) |
Feb 24, 2017 | 38.69 | 38.98 | 38.17 | 38.93 | 513,968 | -0.19(-0.49%) |
Feb 23, 2017 | 40.69 | 40.88 | 38.98 | 39.12 | 429,622 | -1.57(-3.86%) |
Feb 22, 2017 | 40.41 | 40.88 | 40.36 | 40.69 | 396,967 | +0.29(+0.71%) |
Feb 21, 2017 | 40.31 | 40.50 | 40.02 | 40.41 | 397,132 | +0.10(+0.24%) |
Feb 17, 2017 | 40.31 | 40.31 | 40.31 | 0 | -0.14(-0.35%) | |
Feb 16, 2017 | 40.31 | 40.50 | 40.02 | 40.45 | 495,113 | +0.24(+0.59%) |
Feb 15, 2017 | 39.31 | 40.41 | 39.31 | 40.22 | 326,957 | +0.75(+1.91%) |
Feb 14, 2017 | 39.46 | 39.56 | 38.94 | 39.46 | 452,884 | -0.14(-0.36%) |
Feb 13, 2017 | 39.51 | 39.91 | 39.46 | 39.61 | 420,601 | +0.24(+0.60%) |
Feb 10, 2017 | 38.89 | 39.37 | 38.85 | 39.37 | 280,344 | +0.52(+1.34%) |
Feb 09, 2017 | 39.32 | 39.46 | 38.70 | 38.85 | 438,938 | -0.47(-1.21%) |
Feb 08, 2017 | 39.65 | 39.83 | 39.08 | 39.32 | 416,510 | -0.33(-0.84%) |
Feb 07, 2017 | 39.51 | 39.70 | 39.13 | 39.65 | 734,196 | +0.28(+0.72%) |
Feb 06, 2017 | 39.46 | 39.77 | 39.18 | 39.37 | 643,547 | -0.33(-0.84%) |
Feb 03, 2017 | 38.85 | 39.99 | 38.85 | 39.70 | 779,915 | +1.38(+3.59%) |
Feb 02, 2017 | 39.75 | 41.74 | 38.04 | 38.32 | 1,185,236 | -2.09(-5.17%) |
Feb 01, 2017 | 41.74 | 41.93 | 40.13 | 40.41 | 461,069 | -1.09(-2.63%) |
Jan 31, 2017 | 40.98 | 41.51 | 40.56 | 41.51 | 432,497 | +0.43(+1.04%) |
Jan 30, 2017 | 41.08 | 41.22 | 40.22 | 41.08 | 424,176 | -0.24(-0.57%) |
Jan 27, 2017 | 41.79 | 41.84 | 41.03 | 41.32 | 258,176 | -0.33(-0.80%) |
Jan 26, 2017 | 42.50 | 42.50 | 41.60 | 41.65 | 260,197 | -0.47(-1.13%) |
Jan 25, 2017 | 41.79 | 42.60 | 41.60 | 42.12 | 652,778 | +1.09(+2.66%) |
Jan 24, 2017 | 39.56 | 41.13 | 39.27 | 41.03 | 600,204 | +1.57(+3.97%) |
Jan 23, 2017 | 39.27 | 39.56 | 39.08 | 39.46 | 326,086 | +0.09(+0.24%) |
Jan 20, 2017 | 39.70 | 39.99 | 39.27 | 39.37 | 660,210 | -0.24(-0.60%) |
Jan 19, 2017 | 39.89 | 40.08 | 39.37 | 39.61 | 336,830 | -0.19(-0.48%) |
Jan 18, 2017 | 39.94 | 40.13 | 39.70 | 39.80 | 225,158 | -0.19(-0.47%) |
Jan 17, 2017 | 40.32 | 40.46 | 39.89 | 39.99 | 224,408 | -0.47(-1.17%) |
Jan 13, 2017 | 40.46 | 40.46 | 40.46 | 0 | +0.66(+1.67%) | |
Jan 12, 2017 | 40.70 | 40.70 | 39.70 | 39.80 | 277,987 | -1.04(-2.56%) |
Jan 11, 2017 | 40.37 | 40.94 | 40.08 | 40.84 | 268,592 | +0.52(+1.30%) |
Jan 10, 2017 | 39.32 | 40.51 | 38.94 | 40.32 | 338,750 | +0.95(+2.41%) |
Jan 09, 2017 | 39.89 | 39.94 | 39.32 | 39.37 | 313,833 | -0.66(-1.66%) |
Jan 06, 2017 | 40.37 | 40.37 | 39.70 | 40.03 | 269,801 | -0.33(-0.82%) |
Jan 05, 2017 | 40.98 | 41.22 | 40.18 | 40.37 | 258,168 | -0.71(-1.73%) |
Jan 04, 2017 | 40.79 | 41.36 | 40.60 | 41.08 | 433,958 | +0.47(+1.17%) |
Jan 03, 2017 | 41.22 | 41.36 | 40.22 | 40.60 | 425,944 | -0.38(-0.93%) |
Dec 30, 2016 | 40.98 | 40.98 | 40.98 | 0 | -0.14(-0.35%) | |
Dec 29, 2016 | 41.32 | 41.60 | 40.96 | 41.13 | 156,822 | -0.09(-0.23%) |
Dec 28, 2016 | 41.74 | 41.84 | 41.03 | 41.22 | 202,825 | -0.43(-1.03%) |
Dec 27, 2016 | 41.41 | 41.74 | 41.13 | 41.65 | 252,873 | +0.24(+0.57%) |
Dec 23, 2016 | 41.41 | 41.41 | 41.41 | 0 | +0.66(+1.63%) | |
Dec 22, 2016 | 41.22 | 41.51 | 40.60 | 40.75 | 299,121 | -0.47(-1.15%) |
Dec 21, 2016 | 41.51 | 41.74 | 41.17 | 41.22 | 243,537 | -0.24(-0.57%) |
Dec 20, 2016 | 41.08 | 41.67 | 40.84 | 41.46 | 415,459 | +0.43(+1.04%) |
Dec 19, 2016 | 40.79 | 41.17 | 40.64 | 41.03 | 313,150 | +0.43(+1.05%) |
Dec 16, 2016 | 39.04 | 41.32 | 39.04 | 40.60 | 2,196,294 | -0.57(-1.38%) |
Dec 15, 2016 | 40.70 | 41.55 | 40.60 | 41.17 | 434,693 | +0.33(+0.81%) |
Dec 14, 2016 | 41.41 | 41.60 | 40.75 | 40.84 | 284,615 | -0.52(-1.26%) |
Dec 13, 2016 | 41.65 | 42.08 | 41.13 | 41.36 | 280,565 | -0.09(-0.23%) |
Dec 12, 2016 | 41.41 | 41.79 | 41.22 | 41.46 | 289,181 | +0.00(+0.00%) |
Dec 09, 2016 | 41.84 | 42.03 | 41.22 | 41.46 | 364,175 | -0.24(-0.57%) |
Dec 08, 2016 | 41.17 | 41.93 | 41.17 | 41.70 | 418,026 | +0.47(+1.15%) |
Dec 07, 2016 | 41.36 | 41.41 | 41.05 | 41.22 | 350,302 | -0.14(-0.34%) |
Dec 06, 2016 | 41.55 | 41.65 | 41.32 | 41.36 | 432,576 | +0.00(+0.00%) |
Dec 05, 2016 | 41.41 | 41.79 | 41.13 | 41.36 | 503,839 | +0.24(+0.58%) |
Dec 02, 2016 | 41.08 | 41.46 | 40.60 | 41.13 | 303,484 | +0.14(+0.35%) |
Dec 01, 2016 | 41.03 | 41.41 | 40.67 | 40.98 | 628,554 | +0.28(+0.70%) |
Nov 30, 2016 | 40.94 | 41.36 | 40.51 | 40.70 | 606,868 | -0.05(-0.12%) |
Nov 29, 2016 | 41.36 | 41.65 | 40.65 | 40.75 | 608,233 | -0.53(-1.29%) |
Nov 28, 2016 | 41.89 | 41.99 | 41.23 | 41.28 | 515,533 | -0.57(-1.36%) |
Nov 25, 2016 | 41.28 | 41.94 | 40.99 | 41.85 | 262,673 | +0.81(+1.96%) |
Nov 23, 2016 | 41.04 | 41.04 | 41.04 | 0 | +0.47(+1.17%) | |
Nov 22, 2016 | 39.10 | 40.61 | 38.91 | 40.57 | 501,930 | +1.47(+3.76%) |
Nov 21, 2016 | 38.91 | 39.29 | 38.77 | 39.10 | 353,816 | +0.43(+1.10%) |
Nov 18, 2016 | 39.48 | 39.57 | 38.53 | 38.67 | 672,654 | -0.71(-1.81%) |
Nov 17, 2016 | 39.71 | 40.09 | 39.19 | 39.38 | 359,224 | -0.09(-0.24%) |
Nov 16, 2016 | 39.29 | 39.57 | 39.10 | 39.48 | 542,250 | +0.19(+0.48%) |
Nov 15, 2016 | 38.91 | 39.38 | 38.62 | 39.29 | 721,823 | +0.52(+1.34%) |
Nov 14, 2016 | 37.91 | 38.91 | 37.91 | 38.77 | 589,363 | +1.18(+3.15%) |
Nov 11, 2016 | 36.49 | 38.01 | 36.44 | 37.58 | 805,651 | +0.00(+0.00%) |
Nov 10, 2016 | 36.73 | 37.91 | 35.31 | 37.58 | 918,186 | +0.71(+1.93%) |
Nov 09, 2016 | 35.73 | 36.87 | 35.03 | 36.87 | 910,597 | +0.85(+2.37%) |
Nov 08, 2016 | 36.16 | 36.25 | 35.97 | 36.02 | 513,965 | -0.19(-0.52%) |
Nov 07, 2016 | 36.30 | 36.54 | 35.83 | 36.21 | 463,794 | +0.38(+1.06%) |
Nov 04, 2016 | 35.78 | 36.16 | 35.73 | 35.83 | 430,536 | +0.00(+0.00%) |
Nov 03, 2016 | 35.87 | 36.11 | 35.59 | 35.83 | 309,208 | +0.05(+0.13%) |
Nov 02, 2016 | 35.83 | 36.30 | 35.73 | 35.78 | 405,747 | -0.19(-0.53%) |
Nov 01, 2016 | 36.44 | 36.54 | 35.69 | 35.97 | 383,398 | -0.47(-1.30%) |
Oct 31, 2016 | 36.49 | 36.61 | 36.30 | 36.44 | 518,821 | +0.05(+0.13%) |
Oct 28, 2016 | 36.25 | 36.78 | 36.25 | 36.40 | 342,997 | +0.14(+0.39%) |
Oct 27, 2016 | 36.78 | 36.78 | 36.11 | 36.25 | 348,351 | -0.28(-0.78%) |
Oct 26, 2016 | 36.44 | 37.20 | 36.44 | 36.54 | 212,320 | -0.05(-0.13%) |
Oct 25, 2016 | 36.87 | 37.06 | 36.44 | 36.59 | 235,479 | -0.43(-1.15%) |
Oct 24, 2016 | 36.59 | 37.15 | 36.49 | 37.01 | 374,352 | +0.62(+1.69%) |
Oct 21, 2016 | 36.02 | 36.47 | 35.69 | 36.40 | 484,364 | +0.02(+0.07%) |
Oct 20, 2016 | 35.83 | 36.40 | 35.73 | 36.37 | 459,781 | +0.55(+1.52%) |
Oct 19, 2016 | 35.50 | 35.99 | 34.55 | 35.83 | 337,423 | +0.43(+1.21%) |
Oct 18, 2016 | 35.45 | 35.92 | 34.93 | 35.40 | 574,649 | +0.43(+1.22%) |
Oct 17, 2016 | 34.69 | 35.12 | 34.69 | 34.97 | 234,069 | +0.20(+0.57%) |
Oct 14, 2016 | 34.41 | 34.93 | 34.31 | 34.78 | 454,722 | +0.40(+1.16%) |
Oct 13, 2016 | 34.64 | 34.67 | 34.22 | 34.38 | 323,337 | -0.27(-0.79%) |
Oct 12, 2016 | 34.60 | 34.75 | 34.42 | 34.65 | 262,124 | +0.17(+0.49%) |
Oct 11, 2016 | 34.67 | 34.76 | 34.15 | 34.48 | 793,452 | -0.18(-0.52%) |
Oct 10, 2016 | 34.54 | 34.84 | 34.44 | 34.66 | 192,387 | +0.28(+0.83%) |
Oct 07, 2016 | 34.38 | 34.60 | 34.10 | 34.38 | 349,149 | +0.19(+0.55%) |
Oct 06, 2016 | 33.59 | 34.26 | 33.37 | 34.19 | 273,916 | +0.57(+1.69%) |
Oct 05, 2016 | 33.53 | 33.97 | 33.21 | 33.62 | 319,270 | +0.46(+1.37%) |
Oct 04, 2016 | 33.51 | 33.66 | 32.97 | 33.16 | 283,346 | -0.22(-0.65%) |
Oct 03, 2016 | 33.48 | 33.67 | 33.31 | 33.38 | 393,902 | -0.24(-0.70%) |
Sep 30, 2016 | 33.71 | 33.79 | 33.51 | 33.62 | 421,355 | +0.08(+0.23%) |
Sep 29, 2016 | 33.65 | 33.84 | 33.44 | 33.54 | 239,953 | -0.16(-0.48%) |
Sep 28, 2016 | 33.69 | 33.82 | 33.51 | 33.70 | 361,801 | +0.11(+0.34%) |
Sep 27, 2016 | 33.60 | 33.78 | 33.51 | 33.59 | 304,360 | +0.09(+0.28%) |
Sep 26, 2016 | 33.74 | 33.88 | 33.47 | 33.50 | 396,155 | -0.26(-0.76%) |
Sep 23, 2016 | 34.22 | 34.32 | 33.57 | 33.75 | 356,176 | -0.53(-1.55%) |
Sep 22, 2016 | 34.05 | 34.31 | 33.93 | 34.28 | 371,368 | +0.52(+1.54%) |
Sep 21, 2016 | 33.52 | 33.81 | 33.28 | 33.76 | 334,808 | +0.41(+1.22%) |
Sep 20, 2016 | 33.75 | 33.84 | 33.31 | 33.35 | 281,963 | -0.13(-0.40%) |
Sep 19, 2016 | 33.36 | 33.73 | 33.25 | 33.49 | 199,360 | +0.21(+0.63%) |
Sep 16, 2016 | 33.52 | 33.52 | 33.08 | 33.28 | 515,308 | -0.25(-0.74%) |
Sep 15, 2016 | 33.08 | 33.57 | 33.08 | 33.52 | 343,573 | +0.48(+1.46%) |
Sep 14, 2016 | 33.11 | 33.24 | 32.95 | 33.04 | 214,612 | -0.09(-0.29%) |
Sep 13, 2016 | 33.69 | 33.69 | 33.03 | 33.14 | 240,956 | -0.55(-1.63%) |
Sep 12, 2016 | 32.81 | 33.70 | 32.29 | 33.69 | 300,205 | +0.63(+1.89%) |
Sep 09, 2016 | 33.75 | 33.75 | 33.06 | 33.06 | 257,582 | -0.92(-2.71%) |
Sep 08, 2016 | 33.89 | 34.05 | 33.85 | 33.98 | 156,375 | +0.08(+0.22%) |
Sep 07, 2016 | 33.98 | 34.23 | 33.82 | 33.90 | 326,414 | -0.19(-0.56%) |
Sep 06, 2016 | 34.35 | 34.35 | 33.83 | 34.09 | 384,099 | -0.08(-0.22%) |
Sep 02, 2016 | 33.88 | 34.17 | 34.17 | 34.17 | 253,846 | +0.50(+1.49%) |
Sep 01, 2016 | 33.53 | 33.69 | 33.24 | 33.67 | 276,147 | +0.21(+0.62%) |
Aug 31, 2016 | 33.63 | 33.81 | 33.30 | 33.46 | 396,179 | -0.24(-0.70%) |
Aug 30, 2016 | 33.33 | 33.76 | 33.22 | 33.69 | 323,201 | +0.45(+1.37%) |
Aug 29, 2016 | 33.12 | 33.49 | 33.12 | 33.24 | 229,524 | +0.09(+0.26%) |
Aug 26, 2016 | 33.49 | 33.57 | 32.90 | 33.15 | 187,084 | -0.21(-0.62%) |
Aug 25, 2016 | 33.26 | 33.44 | 33.11 | 33.36 | 227,704 | +0.09(+0.28%) |
Aug 24, 2016 | 33.27 | 33.41 | 33.15 | 33.27 | 284,957 | +0.04(+0.11%) |
Aug 23, 2016 | 33.12 | 33.32 | 31.80 | 33.23 | 437,140 | +0.34(+1.04%) |
Aug 22, 2016 | 32.72 | 32.97 | 32.67 | 32.89 | 578,884 | +0.00(+0.00%) |
Aug 19, 2016 | 32.80 | 32.97 | 32.63 | 32.89 | 304,544 | +0.05(+0.14%) |
Aug 18, 2016 | 32.45 | 32.89 | 32.42 | 32.84 | 275,952 | +0.34(+1.05%) |
Aug 17, 2016 | 32.35 | 32.60 | 32.22 | 32.50 | 420,618 | +0.22(+0.68%) |
Aug 16, 2016 | 32.47 | 32.61 | 32.23 | 32.28 | 413,221 | -0.22(-0.67%) |
Aug 15, 2016 | 32.39 | 32.58 | 32.32 | 32.50 | 351,121 | +0.27(+0.85%) |
Aug 12, 2016 | 32.12 | 32.25 | 31.97 | 32.23 | 481,519 | +0.10(+0.32%) |
Aug 11, 2016 | 31.89 | 32.21 | 31.67 | 32.12 | 274,938 | +0.27(+0.86%) |
Aug 10, 2016 | 31.69 | 31.98 | 31.60 | 31.85 | 318,506 | +0.12(+0.39%) |
Aug 09, 2016 | 31.66 | 31.87 | 31.65 | 31.72 | 215,419 | +0.09(+0.30%) |
Aug 08, 2016 | 31.78 | 31.95 | 31.53 | 31.63 | 267,538 | -0.18(-0.56%) |
Aug 05, 2016 | 31.58 | 31.97 | 31.55 | 31.81 | 353,011 | +0.33(+1.05%) |
Aug 04, 2016 | 31.18 | 31.66 | 31.05 | 31.48 | 344,417 | +0.36(+1.15%) |
Aug 03, 2016 | 31.19 | 31.21 | 30.84 | 31.12 | 223,929 | -0.10(-0.33%) |
Aug 02, 2016 | 31.18 | 31.47 | 31.18 | 31.22 | 335,139 | -0.07(-0.21%) |
Aug 01, 2016 | 31.19 | 31.70 | 31.07 | 31.29 | 462,145 | +0.16(+0.52%) |
Jul 29, 2016 | 31.60 | 31.70 | 31.10 | 31.13 | 425,753 | -0.43(-1.35%) |
Jul 28, 2016 | 31.19 | 32.48 | 30.40 | 31.55 | 582,409 | +0.60(+1.92%) |
Jul 27, 2016 | 30.90 | 31.00 | 30.57 | 30.96 | 292,284 | +0.09(+0.28%) |
Jul 26, 2016 | 30.83 | 31.08 | 30.30 | 30.87 | 307,062 | +0.27(+0.90%) |
Jul 25, 2016 | 31.04 | 31.19 | 30.40 | 30.60 | 461,444 | -0.51(-1.64%) |
Jul 22, 2016 | 30.60 | 31.22 | 30.56 | 31.11 | 497,780 | +0.41(+1.32%) |
Jul 21, 2016 | 30.14 | 30.72 | 29.68 | 30.70 | 582,485 | +0.57(+1.88%) |
Jul 20, 2016 | 30.01 | 30.23 | 28.92 | 30.14 | 202,476 | +0.26(+0.85%) |
Jul 19, 2016 | 29.82 | 30.04 | 29.57 | 29.88 | 256,128 | -0.08(-0.25%) |
Jul 18, 2016 | 29.96 | 30.19 | 29.80 | 29.96 | 183,085 | +0.07(+0.22%) |
Jul 15, 2016 | 30.03 | 30.14 | 29.62 | 29.89 | 314,504 | +0.03(+0.10%) |
Jul 14, 2016 | 30.25 | 30.25 | 29.65 | 29.86 | 228,944 | -0.18(-0.60%) |
Jul 13, 2016 | 30.01 | 30.17 | 29.81 | 30.04 | 269,706 | +0.08(+0.25%) |
Jul 12, 2016 | 29.72 | 30.14 | 29.65 | 29.97 | 267,496 | +0.48(+1.64%) |
Jul 11, 2016 | 29.55 | 29.65 | 29.32 | 29.48 | 299,433 | +0.08(+0.26%) |
Jul 08, 2016 | 29.08 | 29.54 | 28.87 | 29.41 | 292,609 | +0.54(+1.87%) |
Jul 07, 2016 | 28.99 | 29.20 | 28.73 | 28.87 | 123,900 | +0.20(+0.69%) |
Jul 05, 2016 | 28.81 | 28.93 | 28.44 | 28.67 | 307,014 | -0.31(-1.08%) |