Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.33 | 37.33 | 36.61 | 36.62 | 218,100 | -0.79(-2.10%) |
Apr 27, 2017 | 37.70 | 37.87 | 37.30 | 37.41 | 233,551 | -0.36(-0.96%) |
Apr 26, 2017 | 37.99 | 38.07 | 37.36 | 37.77 | 276,678 | -0.29(-0.77%) |
Apr 25, 2017 | 38.26 | 38.91 | 37.82 | 38.07 | 273,319 | +0.28(+0.74%) |
Apr 24, 2017 | 38.78 | 38.78 | 37.19 | 37.79 | 300,146 | -0.80(-2.08%) |
Apr 21, 2017 | 38.60 | 38.67 | 38.32 | 38.59 | 189,425 | -0.02(-0.04%) |
Apr 20, 2017 | 38.53 | 38.63 | 38.12 | 38.60 | 185,033 | +0.12(+0.31%) |
Apr 19, 2017 | 38.23 | 38.53 | 38.13 | 38.48 | 307,127 | +0.20(+0.51%) |
Apr 18, 2017 | 38.32 | 38.41 | 38.18 | 38.29 | 168,239 | +0.04(+0.10%) |
Apr 17, 2017 | 38.00 | 38.41 | 38.00 | 38.25 | 176,528 | +0.39(+1.02%) |
Apr 13, 2017 | 37.55 | 37.97 | 37.54 | 37.86 | 152,945 | +0.26(+0.68%) |
Apr 12, 2017 | 37.52 | 37.64 | 37.36 | 37.61 | 224,549 | +0.01(+0.02%) |
Apr 11, 2017 | 36.95 | 37.68 | 36.95 | 37.60 | 205,417 | +0.66(+1.78%) |
Apr 10, 2017 | 36.77 | 37.05 | 36.67 | 36.94 | 70,689 | +0.20(+0.56%) |
Apr 07, 2017 | 36.72 | 36.88 | 36.53 | 36.74 | 111,601 | +0.11(+0.29%) |
Apr 06, 2017 | 36.08 | 36.75 | 36.08 | 36.63 | 195,652 | +0.54(+1.49%) |
Apr 05, 2017 | 36.44 | 36.47 | 35.97 | 36.10 | 268,541 | -0.24(-0.67%) |
Apr 04, 2017 | 36.15 | 36.68 | 36.13 | 36.34 | 224,126 | +0.21(+0.59%) |
Apr 03, 2017 | 36.21 | 36.30 | 35.88 | 36.13 | 165,748 | -0.11(-0.29%) |
Mar 31, 2017 | 36.13 | 36.47 | 36.04 | 36.23 | 195,521 | +0.08(+0.21%) |
Mar 30, 2017 | 35.97 | 36.19 | 35.77 | 36.16 | 93,312 | +0.17(+0.48%) |
Mar 29, 2017 | 35.73 | 36.01 | 35.64 | 35.98 | 152,764 | +0.23(+0.64%) |
Mar 28, 2017 | 35.67 | 35.80 | 35.32 | 35.75 | 171,728 | +0.04(+0.10%) |
Mar 27, 2017 | 35.80 | 36.36 | 35.49 | 35.71 | 354,325 | -0.28(-0.77%) |
Mar 24, 2017 | 35.91 | 36.13 | 35.71 | 35.99 | 318,948 | +0.10(+0.29%) |
Mar 23, 2017 | 35.30 | 36.20 | 35.30 | 35.89 | 433,375 | +0.52(+1.46%) |
Mar 22, 2017 | 35.85 | 36.12 | 34.94 | 35.37 | 549,409 | -0.41(-1.15%) |
Mar 21, 2017 | 36.12 | 36.15 | 35.71 | 35.78 | 170,295 | -0.20(-0.56%) |
Mar 20, 2017 | 36.04 | 36.19 | 35.79 | 35.98 | 173,658 | -0.07(-0.19%) |
Mar 17, 2017 | 35.69 | 36.13 | 35.56 | 36.05 | 317,292 | +0.35(+0.98%) |
Mar 16, 2017 | 35.57 | 35.91 | 35.48 | 35.70 | 133,916 | +0.10(+0.29%) |
Mar 15, 2017 | 35.04 | 35.80 | 34.97 | 35.59 | 255,429 | +0.70(+1.99%) |
Mar 14, 2017 | 34.62 | 35.01 | 34.62 | 34.90 | 107,466 | -0.02(-0.06%) |
Mar 13, 2017 | 35.15 | 34.65 | 34.92 | 192,649 | +0.22(+0.65%) | |
Mar 10, 2017 | 34.85 | 35.11 | 34.43 | 34.70 | 142,389 | +0.13(+0.37%) |
Mar 09, 2017 | 34.94 | 35.43 | 34.44 | 34.57 | 197,506 | -0.37(-1.05%) |
Mar 08, 2017 | 35.71 | 36.03 | 34.87 | 34.94 | 248,799 | -1.05(-2.91%) |
Mar 07, 2017 | 35.99 | 36.20 | 35.81 | 35.98 | 111,200 | -0.13(-0.35%) |
Mar 06, 2017 | 36.25 | 36.25 | 35.51 | 36.11 | 191,935 | -0.40(-1.11%) |
Mar 03, 2017 | 36.47 | 36.53 | 35.57 | 36.51 | 250,925 | +0.12(+0.33%) |
Mar 02, 2017 | 36.60 | 36.72 | 36.29 | 36.40 | 223,320 | -0.34(-0.94%) |
Mar 01, 2017 | 36.96 | 37.31 | 36.29 | 36.74 | 332,646 | -0.37(-0.99%) |
Feb 28, 2017 | 37.31 | 37.50 | 36.97 | 37.11 | 407,389 | -0.34(-0.90%) |
Feb 27, 2017 | 37.49 | 38.20 | 37.41 | 37.44 | 312,969 | -0.49(-1.30%) |
Feb 24, 2017 | 36.60 | 38.11 | 36.42 | 37.94 | 360,813 | +1.59(+4.36%) |
Feb 23, 2017 | 36.78 | 36.78 | 36.07 | 36.35 | 187,116 | -0.22(-0.59%) |
Feb 22, 2017 | 36.97 | 37.30 | 35.92 | 36.57 | 388,428 | -0.46(-1.23%) |
Feb 21, 2017 | 36.38 | 37.17 | 36.28 | 37.02 | 420,579 | +0.63(+1.73%) |
Feb 17, 2017 | 36.40 | 36.40 | 36.40 | 0 | +0.43(+1.21%) | |
Feb 16, 2017 | 35.88 | 36.22 | 35.74 | 35.96 | 380,774 | +0.17(+0.48%) |
Feb 15, 2017 | 35.39 | 35.93 | 35.13 | 35.79 | 245,451 | +0.09(+0.25%) |
Feb 14, 2017 | 35.85 | 35.93 | 35.29 | 35.70 | 172,469 | -0.31(-0.85%) |
Feb 13, 2017 | 36.05 | 36.19 | 35.64 | 36.01 | 163,837 | +0.08(+0.23%) |
Feb 10, 2017 | 35.32 | 36.01 | 35.30 | 35.92 | 140,564 | +0.40(+1.12%) |
Feb 09, 2017 | 35.06 | 35.72 | 34.80 | 35.53 | 165,845 | +0.33(+0.93%) |
Feb 08, 2017 | 35.17 | 35.46 | 34.91 | 35.20 | 152,533 | +0.26(+0.75%) |
Feb 07, 2017 | 35.07 | 35.25 | 34.87 | 34.94 | 174,409 | -0.10(-0.30%) |
Feb 06, 2017 | 35.07 | 35.30 | 34.90 | 35.04 | 151,672 | +0.00(+0.00%) |
Feb 03, 2017 | 35.18 | 35.38 | 34.95 | 35.04 | 160,654 | +0.13(+0.39%) |
Feb 02, 2017 | 34.82 | 35.21 | 34.76 | 34.91 | 163,198 | +0.28(+0.82%) |
Feb 01, 2017 | 34.87 | 35.51 | 34.35 | 34.62 | 214,697 | -0.44(-1.26%) |
Jan 31, 2017 | 34.59 | 35.33 | 34.59 | 35.06 | 276,687 | +0.43(+1.23%) |
Jan 30, 2017 | 34.52 | 34.85 | 34.20 | 34.64 | 263,990 | +0.03(+0.09%) |
Jan 27, 2017 | 34.97 | 34.97 | 34.31 | 34.61 | 289,515 | -0.23(-0.67%) |
Jan 26, 2017 | 34.62 | 34.86 | 34.45 | 34.84 | 305,430 | +0.01(+0.04%) |
Jan 25, 2017 | 35.08 | 35.21 | 34.65 | 34.83 | 302,732 | -0.26(-0.75%) |
Jan 24, 2017 | 34.80 | 35.17 | 34.80 | 35.09 | 200,614 | +0.18(+0.51%) |
Jan 23, 2017 | 34.38 | 34.95 | 34.35 | 34.91 | 139,396 | +0.52(+1.52%) |
Jan 20, 2017 | 33.72 | 34.41 | 33.61 | 34.38 | 226,338 | +0.57(+1.68%) |
Jan 19, 2017 | 34.32 | 34.39 | 33.75 | 33.82 | 196,826 | -0.72(-2.08%) |
Jan 18, 2017 | 34.40 | 34.85 | 34.30 | 34.53 | 369,132 | +0.04(+0.13%) |
Jan 17, 2017 | 34.29 | 34.76 | 34.15 | 34.49 | 228,127 | +0.25(+0.74%) |
Jan 13, 2017 | 34.23 | 34.23 | 34.23 | 0 | -0.09(-0.26%) | |
Jan 12, 2017 | 34.44 | 34.44 | 33.81 | 34.32 | 225,185 | +0.07(+0.22%) |
Jan 11, 2017 | 34.20 | 34.47 | 33.83 | 34.25 | 181,660 | +0.07(+0.22%) |
Jan 10, 2017 | 34.24 | 34.53 | 33.94 | 34.17 | 450,799 | -0.16(-0.48%) |
Jan 09, 2017 | 34.75 | 34.97 | 34.33 | 34.34 | 256,189 | -0.36(-1.03%) |
Jan 06, 2017 | 34.77 | 35.27 | 34.60 | 34.70 | 296,892 | -0.49(-1.40%) |
Jan 05, 2017 | 34.02 | 35.31 | 33.46 | 35.19 | 360,499 | -0.13(-0.38%) |
Jan 04, 2017 | 34.73 | 35.46 | 34.63 | 35.33 | 256,023 | +0.78(+2.25%) |
Jan 03, 2017 | 34.61 | 34.70 | 34.04 | 34.55 | 241,752 | +0.12(+0.35%) |
Dec 30, 2016 | 34.43 | 34.43 | 34.43 | 0 | +0.72(+2.13%) | |
Dec 29, 2016 | 33.08 | 33.71 | 32.88 | 33.71 | 298,445 | +0.86(+2.62%) |
Dec 28, 2016 | 33.43 | 33.43 | 32.66 | 32.85 | 164,954 | -0.50(-1.50%) |
Dec 27, 2016 | 33.30 | 33.73 | 33.14 | 33.35 | 239,965 | -0.11(-0.34%) |
Dec 23, 2016 | 33.46 | 33.46 | 33.46 | 0 | +0.07(+0.22%) | |
Dec 22, 2016 | 33.19 | 33.41 | 32.65 | 33.39 | 217,233 | -0.10(-0.31%) |
Dec 21, 2016 | 33.95 | 34.36 | 33.49 | 33.49 | 295,299 | -0.53(-1.57%) |
Dec 20, 2016 | 33.73 | 34.34 | 33.73 | 34.03 | 335,155 | -0.04(-0.11%) |
Dec 19, 2016 | 33.20 | 34.11 | 33.02 | 34.07 | 305,539 | +1.06(+3.23%) |
Dec 16, 2016 | 32.29 | 33.04 | 32.29 | 33.00 | 1,194,507 | +0.98(+3.05%) |
Dec 15, 2016 | 32.47 | 32.78 | 31.89 | 32.02 | 256,701 | -0.51(-1.57%) |
Dec 14, 2016 | 33.83 | 33.95 | 32.48 | 32.53 | 341,316 | -1.28(-3.78%) |
Dec 13, 2016 | 34.01 | 34.15 | 33.51 | 33.81 | 256,210 | -0.04(-0.13%) |
Dec 12, 2016 | 33.55 | 33.90 | 33.29 | 33.86 | 201,472 | +0.14(+0.42%) |
Dec 09, 2016 | 33.17 | 34.07 | 33.17 | 33.72 | 206,060 | +0.52(+1.56%) |
Dec 08, 2016 | 33.14 | 33.22 | 32.65 | 33.20 | 355,313 | -0.29(-0.86%) |
Dec 07, 2016 | 33.25 | 33.94 | 33.25 | 33.49 | 320,986 | +0.48(+1.46%) |
Dec 06, 2016 | 32.81 | 33.30 | 32.79 | 33.01 | 208,584 | +0.21(+0.65%) |
Dec 05, 2016 | 32.93 | 32.99 | 32.67 | 32.79 | 248,420 | -0.22(-0.67%) |
Dec 02, 2016 | 33.40 | 33.65 | 32.57 | 33.02 | 268,014 | +0.48(+1.48%) |
Dec 01, 2016 | 32.91 | 33.28 | 32.33 | 32.53 | 305,202 | -0.67(-2.00%) |
Nov 30, 2016 | 33.36 | 33.49 | 32.78 | 33.20 | 308,017 | -0.43(-1.28%) |
Nov 29, 2016 | 33.22 | 33.83 | 33.13 | 33.63 | 241,128 | +0.37(+1.11%) |
Nov 28, 2016 | 32.90 | 33.28 | 32.90 | 33.26 | 208,096 | +0.31(+0.94%) |
Nov 25, 2016 | 32.79 | 33.10 | 32.69 | 32.95 | 62,524 | +0.27(+0.81%) |
Nov 23, 2016 | 32.68 | 32.68 | 32.68 | 0 | -0.09(-0.27%) | |
Nov 22, 2016 | 32.14 | 32.95 | 31.99 | 32.77 | 234,122 | +0.82(+2.57%) |
Nov 21, 2016 | 32.47 | 32.66 | 31.86 | 31.95 | 189,936 | -0.29(-0.89%) |
Nov 18, 2016 | 31.92 | 32.36 | 31.76 | 32.24 | 450,233 | +0.43(+1.35%) |
Nov 17, 2016 | 31.92 | 32.68 | 31.72 | 31.81 | 272,642 | -0.11(-0.35%) |
Nov 16, 2016 | 31.58 | 31.97 | 31.28 | 31.92 | 384,951 | +0.34(+1.08%) |
Nov 15, 2016 | 31.60 | 32.02 | 31.37 | 31.58 | 510,122 | +0.12(+0.38%) |
Nov 14, 2016 | 31.82 | 31.99 | 30.33 | 31.46 | 875,970 | -0.50(-1.57%) |
Nov 11, 2016 | 31.44 | 32.22 | 31.39 | 31.97 | 556,073 | +0.58(+1.84%) |
Nov 10, 2016 | 33.87 | 33.87 | 31.34 | 31.39 | 837,993 | -2.44(-7.21%) |
Nov 09, 2016 | 34.13 | 34.57 | 33.41 | 33.83 | 367,122 | -0.98(-2.81%) |
Nov 08, 2016 | 34.64 | 35.01 | 34.64 | 34.81 | 213,768 | +0.11(+0.32%) |
Nov 07, 2016 | 34.33 | 34.72 | 34.12 | 34.69 | 304,342 | +0.77(+2.27%) |
Nov 04, 2016 | 34.35 | 34.35 | 33.71 | 33.93 | 460,793 | -0.15(-0.43%) |
Nov 03, 2016 | 34.17 | 34.30 | 33.81 | 34.07 | 372,494 | -0.13(-0.39%) |
Nov 02, 2016 | 34.64 | 34.79 | 34.20 | 34.21 | 452,965 | -0.44(-1.28%) |
Nov 01, 2016 | 35.77 | 35.89 | 34.62 | 34.65 | 580,364 | -1.11(-3.10%) |
Oct 31, 2016 | 35.05 | 35.82 | 34.95 | 35.76 | 623,779 | +0.89(+2.57%) |
Oct 28, 2016 | 35.20 | 35.27 | 34.59 | 34.86 | 795,782 | -0.19(-0.55%) |
Oct 27, 2016 | 36.25 | 36.55 | 34.87 | 35.06 | 869,145 | -1.37(-3.76%) |
Oct 26, 2016 | 35.72 | 36.57 | 35.72 | 36.42 | 1,917,366 | +0.52(+1.44%) |
Oct 25, 2016 | 35.48 | 36.15 | 35.06 | 35.91 | 241,280 | +0.24(+0.66%) |
Oct 24, 2016 | 35.66 | 35.99 | 35.47 | 35.67 | 114,956 | +0.20(+0.56%) |
Oct 21, 2016 | 35.30 | 35.67 | 35.30 | 35.47 | 169,471 | -0.15(-0.42%) |
Oct 20, 2016 | 35.37 | 35.72 | 35.19 | 35.62 | 257,200 | +0.16(+0.44%) |
Oct 19, 2016 | 35.21 | 35.59 | 35.05 | 35.46 | 190,316 | +0.27(+0.76%) |
Oct 18, 2016 | 35.21 | 35.37 | 35.01 | 35.20 | 240,567 | +0.15(+0.42%) |
Oct 17, 2016 | 34.78 | 35.38 | 34.66 | 35.05 | 220,577 | +0.42(+1.22%) |
Oct 14, 2016 | 34.86 | 34.97 | 34.27 | 34.63 | 389,574 | -0.21(-0.59%) |
Oct 13, 2016 | 35.00 | 35.82 | 34.54 | 34.83 | 543,750 | +0.13(+0.38%) |
Oct 12, 2016 | 34.39 | 34.72 | 34.30 | 34.70 | 407,301 | +0.50(+1.45%) |
Oct 11, 2016 | 34.20 | 34.26 | 33.89 | 34.21 | 356,200 | -0.04(-0.11%) |
Oct 10, 2016 | 34.00 | 34.37 | 33.83 | 34.24 | 133,528 | +0.42(+1.25%) |
Oct 07, 2016 | 33.86 | 34.32 | 33.41 | 33.82 | 244,634 | +0.08(+0.24%) |
Oct 06, 2016 | 33.51 | 33.98 | 32.93 | 33.74 | 404,013 | +0.13(+0.40%) |
Oct 05, 2016 | 35.00 | 35.23 | 33.41 | 33.61 | 400,535 | -1.41(-4.03%) |
Oct 04, 2016 | 35.77 | 35.77 | 34.77 | 35.02 | 275,657 | -0.77(-2.15%) |
Oct 03, 2016 | 36.42 | 36.42 | 35.60 | 35.79 | 313,367 | -0.78(-2.12%) |
Sep 30, 2016 | 36.79 | 36.95 | 36.28 | 36.57 | 603,306 | -0.17(-0.46%) |
Sep 29, 2016 | 37.03 | 37.06 | 36.49 | 36.74 | 358,956 | -0.44(-1.19%) |
Sep 28, 2016 | 36.65 | 37.23 | 36.32 | 37.18 | 258,357 | +0.36(+0.98%) |
Sep 27, 2016 | 36.95 | 37.15 | 36.77 | 36.82 | 263,781 | -0.04(-0.12%) |
Sep 26, 2016 | 36.27 | 37.11 | 36.06 | 36.86 | 500,649 | +0.50(+1.37%) |
Sep 23, 2016 | 35.96 | 36.51 | 35.53 | 36.36 | 228,851 | +0.26(+0.73%) |
Sep 22, 2016 | 35.55 | 36.26 | 35.55 | 36.10 | 247,787 | +0.81(+2.30%) |
Sep 21, 2016 | 35.04 | 35.37 | 34.30 | 35.29 | 197,048 | +0.35(+1.01%) |
Sep 20, 2016 | 34.85 | 35.14 | 34.80 | 34.93 | 350,149 | +0.30(+0.87%) |
Sep 19, 2016 | 33.94 | 34.66 | 33.94 | 34.63 | 144,522 | +0.64(+1.87%) |
Sep 16, 2016 | 33.58 | 34.06 | 33.58 | 34.00 | 442,947 | +0.22(+0.65%) |
Sep 15, 2016 | 33.56 | 34.06 | 33.47 | 33.78 | 126,095 | +0.04(+0.11%) |
Sep 14, 2016 | 33.70 | 34.12 | 33.48 | 33.74 | 228,980 | +0.03(+0.09%) |
Sep 13, 2016 | 34.79 | 34.80 | 33.50 | 33.71 | 410,150 | -1.30(-3.72%) |
Sep 12, 2016 | 34.34 | 35.34 | 34.09 | 35.02 | 300,141 | +0.54(+1.57%) |
Sep 09, 2016 | 35.20 | 35.21 | 34.45 | 34.47 | 268,612 | -1.11(-3.13%) |
Sep 08, 2016 | 35.51 | 35.79 | 35.37 | 35.59 | 148,859 | -0.23(-0.63%) |
Sep 07, 2016 | 35.52 | 35.86 | 35.48 | 35.81 | 171,250 | +0.22(+0.62%) |
Sep 06, 2016 | 35.48 | 35.68 | 35.13 | 35.59 | 130,947 | +0.18(+0.50%) |
Sep 02, 2016 | 35.06 | 35.42 | 35.42 | 35.42 | 355,343 | +0.49(+1.41%) |
Sep 01, 2016 | 35.05 | 35.22 | 34.75 | 34.93 | 166,204 | -0.23(-0.65%) |
Aug 31, 2016 | 34.99 | 35.23 | 34.77 | 35.15 | 175,587 | +0.06(+0.17%) |
Aug 30, 2016 | 35.16 | 35.16 | 34.68 | 35.10 | 99,649 | -0.01(-0.04%) |
Aug 29, 2016 | 34.82 | 35.48 | 34.82 | 35.11 | 125,287 | +0.39(+1.12%) |
Aug 26, 2016 | 35.22 | 35.56 | 34.65 | 34.72 | 224,825 | -0.48(-1.35%) |
Aug 25, 2016 | 34.96 | 35.58 | 34.96 | 35.20 | 256,204 | +0.19(+0.54%) |
Aug 24, 2016 | 35.34 | 35.34 | 34.78 | 35.01 | 200,295 | -0.33(-0.93%) |
Aug 23, 2016 | 35.49 | 35.56 | 35.16 | 35.34 | 103,644 | +0.02(+0.06%) |
Aug 22, 2016 | 35.09 | 35.38 | 35.00 | 35.32 | 126,383 | +0.31(+0.88%) |
Aug 19, 2016 | 35.35 | 35.36 | 34.63 | 35.01 | 197,868 | -0.48(-1.36%) |
Aug 18, 2016 | 35.12 | 35.69 | 35.12 | 35.49 | 219,886 | +0.38(+1.08%) |
Aug 17, 2016 | 35.17 | 35.17 | 34.70 | 35.11 | 181,192 | +0.07(+0.21%) |
Aug 16, 2016 | 35.24 | 35.51 | 34.77 | 35.04 | 148,485 | -0.26(-0.75%) |
Aug 15, 2016 | 35.40 | 35.64 | 35.27 | 35.30 | 83,943 | -0.17(-0.48%) |
Aug 12, 2016 | 35.33 | 35.86 | 35.33 | 35.47 | 77,664 | +0.14(+0.39%) |
Aug 11, 2016 | 35.92 | 35.94 | 35.20 | 35.33 | 144,434 | -0.60(-1.67%) |
Aug 10, 2016 | 35.99 | 36.04 | 35.81 | 35.93 | 169,699 | +0.06(+0.16%) |
Aug 09, 2016 | 35.38 | 35.94 | 34.80 | 35.87 | 267,894 | +0.29(+0.82%) |
Aug 08, 2016 | 36.19 | 36.30 | 35.54 | 35.58 | 344,049 | -0.48(-1.34%) |
Aug 05, 2016 | 36.08 | 36.19 | 35.71 | 36.06 | 117,768 | -0.01(-0.02%) |
Aug 04, 2016 | 36.16 | 36.26 | 35.89 | 36.07 | 148,823 | -0.09(-0.24%) |
Aug 03, 2016 | 36.72 | 36.75 | 35.96 | 36.16 | 193,792 | -0.64(-1.73%) |
Aug 02, 2016 | 37.14 | 37.36 | 36.65 | 36.80 | 147,895 | -0.42(-1.12%) |
Aug 01, 2016 | 37.15 | 37.35 | 36.70 | 37.21 | 186,815 | +0.06(+0.16%) |
Jul 29, 2016 | 36.66 | 37.60 | 36.66 | 37.15 | 289,624 | +0.35(+0.96%) |
Jul 28, 2016 | 36.15 | 36.93 | 36.12 | 36.80 | 302,242 | +0.61(+1.68%) |
Jul 27, 2016 | 36.27 | 36.32 | 35.13 | 36.19 | 235,867 | +0.07(+0.20%) |
Jul 26, 2016 | 36.55 | 37.17 | 35.97 | 36.12 | 199,237 | -0.49(-1.34%) |
Jul 25, 2016 | 36.73 | 36.87 | 36.28 | 36.61 | 224,898 | +0.06(+0.16%) |
Jul 22, 2016 | 36.03 | 36.81 | 36.03 | 36.55 | 178,799 | +0.46(+1.28%) |
Jul 21, 2016 | 36.02 | 36.22 | 35.70 | 36.09 | 123,556 | +0.00(+0.00%) |
Jul 20, 2016 | 36.28 | 36.33 | 35.92 | 36.09 | 112,726 | -0.22(-0.61%) |
Jul 19, 2016 | 36.29 | 36.33 | 35.93 | 36.31 | 190,042 | +0.18(+0.49%) |
Jul 18, 2016 | 35.92 | 36.38 | 35.92 | 36.14 | 132,175 | +0.18(+0.51%) |
Jul 15, 2016 | 36.14 | 36.14 | 35.43 | 35.95 | 451,658 | -0.07(-0.20%) |
Jul 14, 2016 | 36.81 | 36.81 | 36.01 | 36.03 | 469,849 | -0.51(-1.40%) |
Jul 13, 2016 | 36.29 | 36.60 | 36.19 | 36.54 | 244,721 | +0.26(+0.71%) |
Jul 12, 2016 | 36.39 | 36.39 | 35.96 | 36.28 | 256,441 | -0.20(-0.54%) |
Jul 11, 2016 | 35.97 | 36.60 | 35.58 | 36.48 | 177,602 | +0.41(+1.14%) |
Jul 08, 2016 | 35.85 | 36.22 | 35.76 | 36.07 | 270,262 | +0.31(+0.86%) |
Jul 07, 2016 | 35.94 | 36.12 | 35.54 | 35.76 | 297,702 | -0.04(-0.10%) |
Jul 06, 2016 | 36.24 | 36.30 | 35.65 | 35.80 | 247,227 | -0.32(-0.89%) |
Jul 05, 2016 | 35.68 | 36.30 | 35.68 | 36.12 | 304,815 | +0.45(+1.25%) |
Jul 01, 2016 | 35.45 | 35.67 | 35.67 | 35.67 | 239,443 | +0.34(+0.95%) |
Jun 30, 2016 | 35.11 | 35.37 | 34.71 | 35.34 | 399,655 | +0.37(+1.07%) |
Jun 29, 2016 | 34.49 | 35.08 | 34.47 | 34.96 | 284,842 | +0.61(+1.77%) |
Jun 28, 2016 | 34.43 | 34.47 | 33.71 | 34.36 | 427,139 | +0.51(+1.49%) |
Jun 27, 2016 | 32.95 | 34.01 | 32.70 | 33.85 | 622,358 | +0.86(+2.59%) |
Jun 24, 2016 | 31.68 | 33.06 | 31.25 | 32.99 | 405,102 | +0.40(+1.22%) |
Jun 23, 2016 | 32.73 | 33.05 | 32.52 | 32.60 | 153,922 | -0.18(-0.55%) |
Jun 22, 2016 | 32.89 | 32.89 | 32.45 | 32.78 | 213,543 | -0.04(-0.13%) |
Jun 21, 2016 | 32.58 | 33.01 | 32.41 | 32.82 | 289,078 | +0.41(+1.25%) |
Jun 20, 2016 | 32.36 | 32.74 | 32.36 | 32.41 | 212,936 | +0.06(+0.18%) |
Jun 17, 2016 | 32.69 | 32.69 | 32.07 | 32.36 | 520,999 | -0.33(-1.02%) |
Jun 16, 2016 | 32.62 | 32.74 | 32.41 | 32.69 | 136,313 | +0.07(+0.20%) |
Jun 15, 2016 | 32.29 | 32.79 | 32.10 | 32.62 | 267,735 | +0.36(+1.12%) |
Jun 14, 2016 | 32.05 | 32.32 | 31.94 | 32.26 | 158,748 | +0.16(+0.50%) |
Jun 13, 2016 | 32.18 | 32.18 | 32.05 | 32.10 | 142,474 | +0.03(+0.09%) |
Jun 10, 2016 | 32.20 | 32.32 | 31.93 | 32.07 | 131,667 | -0.22(-0.70%) |
Jun 09, 2016 | 32.04 | 32.34 | 31.90 | 32.30 | 315,868 | +0.33(+1.02%) |
Jun 08, 2016 | 31.57 | 32.01 | 31.51 | 31.97 | 141,827 | +0.29(+0.92%) |
Jun 07, 2016 | 31.39 | 32.09 | 31.31 | 31.68 | 205,508 | +0.30(+0.97%) |
Jun 06, 2016 | 31.65 | 31.70 | 31.13 | 31.38 | 148,500 | -0.13(-0.41%) |
Jun 03, 2016 | 31.16 | 31.52 | 31.13 | 31.51 | 143,907 | +0.51(+1.66%) |
Jun 02, 2016 | 30.89 | 31.00 | 30.42 | 30.99 | 225,786 | -0.04(-0.12%) |
Jun 01, 2016 | 30.71 | 31.08 | 30.46 | 31.03 | 208,586 | +0.17(+0.54%) |
May 31, 2016 | 30.73 | 30.91 | 30.50 | 30.86 | 683,152 | +0.20(+0.66%) |
May 27, 2016 | 30.36 | 30.66 | 30.66 | 30.66 | 242,068 | +0.17(+0.57%) |
May 26, 2016 | 30.30 | 30.74 | 30.01 | 30.49 | 126,133 | +0.18(+0.60%) |
May 25, 2016 | 30.41 | 30.65 | 29.84 | 30.30 | 226,579 | -0.11(-0.36%) |
May 24, 2016 | 30.33 | 30.56 | 30.12 | 30.41 | 231,969 | +0.11(+0.36%) |
May 23, 2016 | 29.94 | 30.39 | 29.86 | 30.30 | 319,412 | +0.38(+1.28%) |
May 20, 2016 | 29.70 | 29.96 | 29.54 | 29.92 | 153,382 | +0.33(+1.10%) |
May 19, 2016 | 29.70 | 29.73 | 29.37 | 29.59 | 239,867 | -0.35(-1.16%) |
May 18, 2016 | 30.46 | 30.59 | 29.62 | 29.94 | 169,485 | -0.57(-1.85%) |
May 17, 2016 | 31.18 | 31.18 | 30.18 | 30.51 | 264,150 | -0.77(-2.46%) |
May 16, 2016 | 30.91 | 31.45 | 30.75 | 31.28 | 219,955 | +0.32(+1.03%) |
May 13, 2016 | 30.96 | 30.96 | 30.41 | 30.96 | 248,104 | +0.01(+0.05%) |
May 12, 2016 | 30.62 | 31.07 | 30.33 | 30.94 | 252,674 | +0.28(+0.90%) |
May 11, 2016 | 31.30 | 31.30 | 30.38 | 30.67 | 337,479 | -0.59(-1.90%) |
May 10, 2016 | 31.43 | 31.55 | 31.00 | 31.26 | 198,308 | -0.17(-0.53%) |
May 09, 2016 | 31.16 | 31.49 | 31.08 | 31.43 | 344,856 | +0.20(+0.65%) |
May 06, 2016 | 31.15 | 31.23 | 30.73 | 31.23 | 532,878 | +0.14(+0.44%) |
May 05, 2016 | 29.28 | 31.15 | 29.28 | 31.09 | 3,710,159 | +1.03(+3.42%) |
May 04, 2016 | 29.00 | 30.12 | 28.88 | 30.06 | 243,405 | +0.99(+3.39%) |
May 03, 2016 | 28.67 | 29.10 | 28.61 | 29.07 | 128,634 | +0.45(+1.57%) |