Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 38.72 | 38.91 | 38.63 | 38.68 | 4,990,601 | -0.06(-0.15%) |
May 30, 2017 | 38.66 | 38.84 | 38.55 | 38.74 | 2,584,498 | +0.06(+0.15%) |
May 26, 2017 | 38.62 | 38.75 | 38.54 | 38.68 | 1,618,006 | +0.00(+0.00%) |
May 25, 2017 | 38.19 | 38.70 | 38.12 | 38.68 | 1,999,299 | +0.48(+1.26%) |
May 24, 2017 | 38.07 | 38.22 | 38.00 | 38.20 | 3,276,025 | +0.12(+0.32%) |
May 23, 2017 | 37.92 | 38.30 | 37.91 | 38.08 | 2,285,445 | +0.16(+0.43%) |
May 22, 2017 | 37.42 | 37.96 | 37.42 | 37.91 | 2,679,103 | +0.34(+0.91%) |
May 19, 2017 | 37.34 | 37.60 | 37.02 | 37.57 | 2,587,032 | +0.24(+0.66%) |
May 18, 2017 | 37.23 | 37.50 | 36.98 | 37.33 | 2,662,656 | +0.16(+0.42%) |
May 17, 2017 | 36.97 | 37.34 | 36.91 | 37.17 | 2,791,130 | +0.20(+0.55%) |
May 16, 2017 | 37.17 | 37.28 | 36.92 | 36.97 | 1,606,228 | -0.33(-0.87%) |
May 15, 2017 | 37.11 | 37.34 | 37.10 | 37.29 | 1,287,723 | +0.14(+0.37%) |
May 12, 2017 | 36.94 | 37.22 | 36.85 | 37.16 | 1,977,540 | +0.28(+0.75%) |
May 11, 2017 | 36.76 | 36.92 | 36.57 | 36.88 | 1,419,969 | +0.02(+0.04%) |
May 10, 2017 | 36.66 | 36.94 | 36.60 | 36.86 | 2,264,120 | +0.23(+0.62%) |
May 09, 2017 | 37.06 | 37.07 | 36.60 | 36.63 | 2,010,614 | -0.47(-1.28%) |
May 08, 2017 | 37.16 | 37.16 | 36.83 | 37.11 | 1,668,076 | +0.03(+0.09%) |
May 05, 2017 | 36.79 | 37.19 | 36.79 | 37.07 | 1,770,096 | +0.25(+0.69%) |
May 04, 2017 | 36.53 | 36.86 | 36.51 | 36.82 | 1,864,062 | +0.12(+0.33%) |
May 03, 2017 | 36.79 | 36.92 | 36.51 | 36.70 | 2,803,215 | -0.01(-0.02%) |
May 02, 2017 | 36.68 | 36.84 | 36.53 | 36.70 | 2,490,820 | +0.14(+0.38%) |
May 01, 2017 | 37.04 | 37.21 | 36.34 | 36.57 | 2,335,246 | -0.20(-0.55%) |
Apr 28, 2017 | 36.79 | 36.92 | 36.65 | 36.77 | 2,497,343 | -0.07(-0.20%) |
Apr 27, 2017 | 36.78 | 37.13 | 36.78 | 36.84 | 1,588,775 | +0.11(+0.29%) |
Apr 26, 2017 | 36.79 | 37.05 | 36.68 | 36.74 | 1,598,860 | -0.12(-0.33%) |
Apr 25, 2017 | 36.69 | 36.90 | 36.62 | 36.86 | 1,553,599 | +0.03(+0.09%) |
Apr 24, 2017 | 36.63 | 36.87 | 36.38 | 36.83 | 2,129,936 | +0.23(+0.62%) |
Apr 21, 2017 | 36.30 | 36.69 | 36.29 | 36.60 | 2,282,318 | +0.30(+0.83%) |
Apr 20, 2017 | 36.56 | 36.50 | 36.06 | 36.30 | 3,669,846 | -0.26(-0.71%) |
Apr 19, 2017 | 36.93 | 37.02 | 36.43 | 36.56 | 3,673,011 | -0.45(-1.20%) |
Apr 18, 2017 | 36.90 | 37.06 | 36.80 | 37.00 | 1,771,555 | +0.11(+0.31%) |
Apr 17, 2017 | 36.78 | 36.89 | 36.70 | 36.89 | 1,689,486 | +0.28(+0.75%) |
Apr 13, 2017 | 36.87 | 36.90 | 36.49 | 36.62 | 2,666,689 | -0.28(-0.75%) |
Apr 12, 2017 | 36.62 | 37.07 | 36.46 | 36.89 | 4,503,028 | +0.20(+0.55%) |
Apr 11, 2017 | 36.58 | 36.76 | 36.41 | 36.69 | 2,169,727 | +0.05(+0.13%) |
Apr 10, 2017 | 36.41 | 36.67 | 36.23 | 36.64 | 1,881,171 | +0.23(+0.65%) |
Apr 07, 2017 | 36.66 | 36.73 | 36.39 | 36.41 | 2,438,482 | -0.12(-0.33%) |
Apr 06, 2017 | 36.53 | 36.62 | 36.38 | 36.53 | 2,242,664 | -0.13(-0.35%) |
Apr 05, 2017 | 36.36 | 36.69 | 36.30 | 36.66 | 2,536,855 | +0.28(+0.78%) |
Apr 04, 2017 | 36.30 | 36.53 | 36.19 | 36.37 | 1,262,558 | +0.06(+0.18%) |
Apr 03, 2017 | 36.25 | 36.32 | 35.93 | 36.31 | 1,824,028 | +0.07(+0.20%) |
Mar 31, 2017 | 36.15 | 36.37 | 36.11 | 36.23 | 2,142,482 | +0.09(+0.25%) |
Mar 30, 2017 | 36.20 | 36.22 | 35.98 | 36.15 | 1,913,654 | -0.15(-0.42%) |
Mar 29, 2017 | 36.45 | 36.50 | 36.24 | 36.30 | 1,952,236 | -0.28(-0.75%) |
Mar 28, 2017 | 36.52 | 36.62 | 36.32 | 36.58 | 2,399,516 | +0.05(+0.13%) |
Mar 27, 2017 | 36.87 | 36.89 | 36.39 | 36.53 | 1,660,508 | -0.15(-0.40%) |
Mar 24, 2017 | 36.54 | 36.80 | 36.42 | 36.67 | 2,219,046 | +0.15(+0.40%) |
Mar 23, 2017 | 36.50 | 36.84 | 36.43 | 36.53 | 2,471,414 | -0.07(-0.20%) |
Mar 22, 2017 | 36.62 | 36.89 | 36.50 | 36.60 | 2,451,018 | +0.15(+0.40%) |
Mar 21, 2017 | 35.79 | 36.56 | 35.79 | 36.45 | 2,273,658 | +0.62(+1.72%) |
Mar 20, 2017 | 36.26 | 36.35 | 35.74 | 35.84 | 2,768,594 | -0.37(-1.03%) |
Mar 17, 2017 | 36.06 | 36.35 | 35.99 | 36.21 | 3,436,703 | +0.26(+0.72%) |
Mar 16, 2017 | 36.27 | 36.27 | 35.87 | 35.95 | 2,349,884 | -0.49(-1.36%) |
Mar 15, 2017 | 35.85 | 36.65 | 35.85 | 36.45 | 1,910,392 | +0.62(+1.74%) |
Mar 14, 2017 | 35.81 | 35.91 | 35.65 | 35.82 | 1,702,799 | +0.03(+0.09%) |
Mar 13, 2017 | 35.78 | 35.87 | 35.65 | 35.79 | 2,185,576 | +0.04(+0.11%) |
Mar 10, 2017 | 35.63 | 35.78 | 35.55 | 35.75 | 3,447,032 | +0.34(+0.96%) |
Mar 09, 2017 | 35.38 | 35.64 | 35.32 | 35.41 | 2,577,411 | +0.04(+0.11%) |
Mar 08, 2017 | 35.72 | 35.72 | 35.33 | 35.37 | 1,843,667 | -0.62(-1.73%) |
Mar 07, 2017 | 35.89 | 36.07 | 35.88 | 35.99 | 1,861,272 | +0.07(+0.20%) |
Mar 06, 2017 | 35.94 | 36.01 | 35.78 | 35.92 | 2,266,261 | +0.04(+0.11%) |
Mar 03, 2017 | 36.06 | 36.06 | 35.63 | 35.88 | 2,027,860 | -0.18(-0.49%) |
Mar 02, 2017 | 35.67 | 36.31 | 35.56 | 36.06 | 2,221,445 | +0.32(+0.88%) |
Mar 01, 2017 | 35.69 | 35.98 | 35.43 | 35.74 | 3,682,293 | -0.32(-0.88%) |
Feb 28, 2017 | 35.75 | 36.19 | 35.75 | 36.06 | 3,549,703 | +0.18(+0.50%) |
Feb 27, 2017 | 36.18 | 36.19 | 35.86 | 35.88 | 2,471,561 | -0.31(-0.85%) |
Feb 24, 2017 | 35.95 | 36.22 | 35.87 | 36.19 | 2,971,729 | +0.40(+1.11%) |
Feb 23, 2017 | 35.60 | 35.89 | 35.49 | 35.79 | 2,101,378 | +0.35(+0.98%) |
Feb 22, 2017 | 35.31 | 35.51 | 35.17 | 35.44 | 1,405,444 | +0.18(+0.51%) |
Feb 21, 2017 | 35.01 | 35.37 | 34.77 | 35.26 | 1,466,880 | +0.26(+0.74%) |
Feb 17, 2017 | 35.00 | 35.00 | 35.00 | 0 | +0.11(+0.30%) | |
Feb 16, 2017 | 34.65 | 34.96 | 34.62 | 34.90 | 1,601,604 | +0.26(+0.75%) |
Feb 15, 2017 | 34.35 | 34.70 | 34.27 | 34.64 | 2,144,987 | -0.01(-0.02%) |
Feb 14, 2017 | 34.82 | 34.91 | 34.53 | 34.65 | 1,615,887 | -0.28(-0.81%) |
Feb 13, 2017 | 34.80 | 34.96 | 34.60 | 34.93 | 1,472,634 | +0.16(+0.47%) |
Feb 10, 2017 | 34.53 | 34.83 | 34.47 | 34.77 | 1,676,280 | +0.15(+0.44%) |
Feb 09, 2017 | 34.70 | 34.93 | 34.54 | 34.62 | 1,549,823 | -0.13(-0.37%) |
Feb 08, 2017 | 34.51 | 34.85 | 34.46 | 34.74 | 2,066,217 | +0.32(+0.92%) |
Feb 07, 2017 | 34.41 | 34.53 | 34.34 | 34.43 | 1,698,630 | +0.05(+0.14%) |
Feb 06, 2017 | 34.66 | 34.74 | 34.33 | 34.38 | 1,747,301 | -0.14(-0.40%) |
Feb 03, 2017 | 34.83 | 34.83 | 34.42 | 34.52 | 2,149,365 | -0.11(-0.33%) |
Feb 02, 2017 | 33.90 | 35.33 | 33.84 | 34.63 | 4,465,456 | +0.52(+1.52%) |
Feb 01, 2017 | 34.06 | 34.28 | 33.81 | 34.11 | 3,793,149 | -0.12(-0.35%) |
Jan 31, 2017 | 33.89 | 34.24 | 33.81 | 34.23 | 3,148,059 | +0.45(+1.33%) |
Jan 30, 2017 | 33.78 | 33.84 | 33.53 | 33.78 | 2,933,927 | +0.21(+0.62%) |
Jan 27, 2017 | 33.82 | 33.85 | 33.53 | 33.57 | 1,382,150 | -0.14(-0.43%) |
Jan 26, 2017 | 33.53 | 33.79 | 33.41 | 33.72 | 1,712,316 | +0.12(+0.36%) |
Jan 25, 2017 | 33.65 | 33.75 | 33.52 | 33.60 | 1,864,300 | -0.13(-0.38%) |
Jan 24, 2017 | 33.90 | 34.01 | 33.67 | 33.73 | 1,618,970 | -0.26(-0.76%) |
Jan 23, 2017 | 34.06 | 34.18 | 33.85 | 33.98 | 2,673,582 | -0.03(-0.09%) |
Jan 20, 2017 | 33.91 | 34.06 | 33.77 | 34.02 | 2,455,000 | +0.16(+0.47%) |
Jan 19, 2017 | 33.69 | 34.02 | 33.63 | 33.85 | 2,458,032 | -0.05(-0.14%) |
Jan 18, 2017 | 33.89 | 34.14 | 33.81 | 33.90 | 2,373,586 | -0.01(-0.02%) |
Jan 17, 2017 | 33.77 | 34.19 | 33.75 | 33.91 | 2,052,966 | +0.21(+0.62%) |
Jan 13, 2017 | 33.70 | 33.70 | 33.70 | 0 | +0.03(+0.10%) | |
Jan 12, 2017 | 33.70 | 33.78 | 33.44 | 33.67 | 1,985,329 | -0.04(-0.12%) |
Jan 11, 2017 | 33.37 | 33.72 | 33.31 | 33.71 | 1,431,826 | +0.35(+1.06%) |
Jan 10, 2017 | 33.41 | 33.48 | 33.16 | 33.36 | 1,618,367 | -0.06(-0.17%) |
Jan 09, 2017 | 33.91 | 34.19 | 33.35 | 33.41 | 2,560,894 | -0.46(-1.35%) |
Jan 06, 2017 | 33.55 | 33.96 | 33.51 | 33.87 | 2,230,938 | +0.13(+0.38%) |
Jan 05, 2017 | 33.54 | 33.85 | 33.19 | 33.74 | 2,997,158 | +0.18(+0.55%) |
Jan 04, 2017 | 33.46 | 33.73 | 33.35 | 33.56 | 3,041,220 | +0.18(+0.55%) |
Jan 03, 2017 | 33.46 | 33.47 | 33.04 | 33.37 | 2,173,434 | -0.07(-0.22%) |
Dec 30, 2016 | 33.45 | 33.45 | 33.45 | 0 | -0.12(-0.36%) | |
Dec 29, 2016 | 33.33 | 33.65 | 33.24 | 33.57 | 1,649,431 | +0.38(+1.14%) |
Dec 28, 2016 | 33.54 | 33.57 | 33.12 | 33.19 | 1,332,776 | -0.31(-0.94%) |
Dec 27, 2016 | 33.45 | 33.57 | 33.28 | 33.50 | 641,492 | -0.01(-0.02%) |
Dec 23, 2016 | 33.51 | 33.51 | 33.51 | 0 | +0.09(+0.26%) | |
Dec 22, 2016 | 33.40 | 33.47 | 33.19 | 33.42 | 1,466,427 | +0.02(+0.07%) |
Dec 21, 2016 | 33.53 | 33.72 | 33.36 | 33.40 | 1,280,059 | -0.12(-0.36%) |
Dec 20, 2016 | 33.64 | 33.71 | 33.43 | 33.52 | 2,153,627 | -0.14(-0.43%) |
Dec 19, 2016 | 33.60 | 33.75 | 33.25 | 33.66 | 2,243,649 | +0.31(+0.94%) |
Dec 16, 2016 | 32.89 | 33.47 | 32.89 | 33.35 | 5,074,118 | +0.48(+1.47%) |
Dec 15, 2016 | 32.70 | 32.99 | 32.46 | 32.87 | 2,929,995 | +0.06(+0.20%) |
Dec 14, 2016 | 33.56 | 33.72 | 32.71 | 32.80 | 3,139,292 | -0.57(-1.71%) |
Dec 13, 2016 | 33.60 | 33.72 | 33.24 | 33.37 | 3,628,904 | -0.15(-0.46%) |
Dec 12, 2016 | 32.89 | 33.55 | 32.82 | 33.53 | 2,311,699 | +0.48(+1.46%) |
Dec 09, 2016 | 32.55 | 33.10 | 32.55 | 33.04 | 2,061,507 | +0.41(+1.26%) |
Dec 08, 2016 | 32.40 | 32.75 | 32.15 | 32.63 | 2,004,411 | +0.03(+0.10%) |
Dec 07, 2016 | 32.21 | 32.62 | 32.13 | 32.60 | 2,519,802 | +0.52(+1.63%) |
Dec 06, 2016 | 32.21 | 32.31 | 32.02 | 32.08 | 1,679,256 | +0.00(+0.00%) |
Dec 05, 2016 | 31.96 | 32.14 | 31.68 | 32.08 | 2,252,043 | -0.02(-0.05%) |
Dec 02, 2016 | 32.09 | 32.41 | 31.92 | 32.09 | 2,086,726 | +0.20(+0.63%) |
Dec 01, 2016 | 32.10 | 32.21 | 31.72 | 31.89 | 2,520,324 | -0.43(-1.32%) |
Nov 30, 2016 | 33.14 | 33.20 | 32.31 | 32.32 | 3,997,890 | -1.30(-3.87%) |
Nov 29, 2016 | 33.27 | 33.89 | 33.27 | 33.62 | 4,049,116 | +0.26(+0.77%) |
Nov 28, 2016 | 32.78 | 33.40 | 32.72 | 33.36 | 2,326,380 | +0.74(+2.27%) |
Nov 25, 2016 | 32.05 | 32.67 | 32.05 | 32.63 | 979,707 | +0.71(+2.22%) |
Nov 23, 2016 | 31.92 | 31.92 | 31.92 | 0 | -0.65(-2.00%) | |
Nov 22, 2016 | 32.37 | 32.70 | 32.18 | 32.57 | 2,799,215 | +0.28(+0.87%) |
Nov 21, 2016 | 31.94 | 32.36 | 31.89 | 32.29 | 2,721,072 | +0.37(+1.16%) |
Nov 18, 2016 | 31.93 | 32.14 | 31.75 | 31.92 | 1,564,282 | -0.04(-0.13%) |
Nov 17, 2016 | 31.94 | 32.24 | 31.87 | 31.96 | 1,687,935 | -0.12(-0.38%) |
Nov 16, 2016 | 32.18 | 32.36 | 31.87 | 32.08 | 2,461,816 | -0.06(-0.18%) |
Nov 15, 2016 | 31.87 | 32.24 | 31.87 | 32.14 | 2,787,821 | +0.40(+1.27%) |
Nov 14, 2016 | 31.73 | 31.85 | 31.28 | 31.73 | 2,408,240 | -0.21(-0.65%) |
Nov 11, 2016 | 31.71 | 32.32 | 31.69 | 31.94 | 3,400,805 | +0.21(+0.66%) |
Nov 10, 2016 | 32.25 | 32.41 | 31.16 | 31.73 | 4,265,864 | -0.68(-2.11%) |
Nov 09, 2016 | 33.08 | 33.08 | 32.38 | 32.42 | 2,968,623 | -1.32(-3.91%) |
Nov 08, 2016 | 33.57 | 33.97 | 33.52 | 33.73 | 1,718,721 | +0.22(+0.65%) |
Nov 07, 2016 | 32.96 | 33.52 | 32.61 | 33.52 | 2,004,522 | +0.75(+2.28%) |
Nov 04, 2016 | 33.24 | 33.50 | 32.76 | 32.77 | 1,942,980 | -0.31(-0.92%) |
Nov 03, 2016 | 32.68 | 33.19 | 32.62 | 33.08 | 1,985,125 | +0.23(+0.71%) |
Nov 02, 2016 | 33.11 | 33.12 | 32.52 | 32.84 | 2,028,514 | -0.28(-0.85%) |
Nov 01, 2016 | 33.61 | 33.66 | 33.07 | 33.12 | 3,172,889 | -0.49(-1.47%) |
Oct 31, 2016 | 33.08 | 33.93 | 33.05 | 33.62 | 2,676,435 | +0.68(+2.06%) |
Oct 28, 2016 | 32.89 | 33.12 | 32.80 | 32.94 | 2,838,874 | -0.05(-0.15%) |
Oct 27, 2016 | 33.12 | 33.34 | 32.85 | 32.99 | 2,600,981 | -0.23(-0.70%) |
Oct 26, 2016 | 33.18 | 33.39 | 32.92 | 33.22 | 2,548,885 | +0.03(+0.10%) |
Oct 25, 2016 | 32.92 | 33.20 | 32.90 | 33.19 | 1,621,845 | +0.18(+0.56%) |
Oct 24, 2016 | 32.99 | 33.12 | 32.75 | 33.00 | 1,780,834 | +0.18(+0.53%) |
Oct 21, 2016 | 32.82 | 32.95 | 32.61 | 32.83 | 1,447,132 | -0.15(-0.46%) |
Oct 20, 2016 | 33.08 | 33.39 | 32.90 | 32.98 | 2,267,357 | -0.01(-0.02%) |
Oct 19, 2016 | 32.97 | 33.12 | 32.74 | 32.99 | 2,681,363 | -0.05(-0.14%) |
Oct 18, 2016 | 32.84 | 33.18 | 32.57 | 33.04 | 2,129,144 | +0.30(+0.93%) |
Oct 17, 2016 | 32.57 | 32.76 | 32.50 | 32.73 | 1,593,405 | +0.27(+0.84%) |
Oct 14, 2016 | 32.49 | 32.79 | 32.32 | 32.46 | 1,817,535 | -0.12(-0.37%) |
Oct 13, 2016 | 32.28 | 32.89 | 32.21 | 32.58 | 2,779,126 | +0.35(+1.09%) |
Oct 12, 2016 | 31.96 | 32.33 | 31.94 | 32.23 | 1,946,419 | +0.24(+0.75%) |
Oct 11, 2016 | 32.26 | 32.37 | 31.93 | 31.99 | 2,631,670 | -0.40(-1.23%) |
Oct 10, 2016 | 32.24 | 32.44 | 32.13 | 32.39 | 2,145,881 | +0.28(+0.87%) |
Oct 07, 2016 | 32.52 | 32.82 | 32.08 | 32.11 | 2,190,577 | -0.15(-0.47%) |
Oct 06, 2016 | 32.09 | 32.37 | 31.91 | 32.26 | 2,250,297 | +0.06(+0.17%) |
Oct 05, 2016 | 32.32 | 32.68 | 32.02 | 32.21 | 3,074,717 | -0.06(-0.20%) |
Oct 04, 2016 | 32.98 | 33.02 | 32.08 | 32.27 | 2,622,678 | -0.75(-2.27%) |
Oct 03, 2016 | 33.43 | 33.43 | 32.80 | 33.02 | 1,637,043 | -0.49(-1.45%) |
Sep 30, 2016 | 33.80 | 34.02 | 33.27 | 33.51 | 2,776,356 | -0.24(-0.71%) |
Sep 29, 2016 | 34.19 | 34.19 | 33.48 | 33.75 | 2,346,906 | -0.55(-1.60%) |
Sep 28, 2016 | 34.48 | 34.62 | 33.95 | 34.30 | 2,306,134 | -0.21(-0.60%) |
Sep 27, 2016 | 35.21 | 35.44 | 34.46 | 34.50 | 2,603,986 | -0.61(-1.73%) |
Sep 26, 2016 | 34.99 | 35.21 | 34.83 | 35.11 | 2,518,279 | +0.12(+0.34%) |
Sep 23, 2016 | 34.77 | 35.27 | 34.68 | 34.99 | 3,027,153 | +0.09(+0.25%) |
Sep 22, 2016 | 34.97 | 35.01 | 34.63 | 34.90 | 2,393,041 | +0.13(+0.37%) |
Sep 21, 2016 | 34.02 | 34.79 | 33.97 | 34.77 | 2,488,901 | +0.72(+2.11%) |
Sep 20, 2016 | 34.30 | 34.40 | 34.04 | 34.06 | 1,750,215 | -0.09(-0.26%) |
Sep 19, 2016 | 33.95 | 34.19 | 33.83 | 34.14 | 1,824,964 | +0.38(+1.13%) |
Sep 16, 2016 | 33.30 | 33.83 | 33.11 | 33.76 | 3,771,564 | +0.36(+1.07%) |
Sep 15, 2016 | 33.18 | 33.41 | 33.03 | 33.40 | 2,643,818 | +0.16(+0.48%) |
Sep 14, 2016 | 33.20 | 33.40 | 33.04 | 33.24 | 3,159,172 | +0.22(+0.68%) |
Sep 13, 2016 | 33.36 | 33.38 | 32.81 | 33.02 | 5,144,871 | -0.37(-1.10%) |
Sep 12, 2016 | 32.96 | 33.47 | 32.85 | 33.39 | 2,762,777 | +0.44(+1.33%) |
Sep 09, 2016 | 33.91 | 33.93 | 32.91 | 32.95 | 2,537,265 | -1.29(-3.77%) |
Sep 08, 2016 | 34.03 | 34.33 | 34.00 | 34.24 | 1,451,203 | +0.07(+0.21%) |
Sep 07, 2016 | 34.10 | 34.26 | 33.88 | 34.17 | 2,293,872 | +0.03(+0.09%) |
Sep 06, 2016 | 33.87 | 34.24 | 33.80 | 34.14 | 1,966,626 | +0.39(+1.16%) |
Sep 02, 2016 | 33.41 | 33.75 | 33.75 | 33.75 | 1,555,701 | +0.37(+1.10%) |
Sep 01, 2016 | 33.46 | 33.51 | 33.28 | 33.38 | 1,851,544 | -0.10(-0.29%) |
Aug 31, 2016 | 33.25 | 33.51 | 33.09 | 33.47 | 2,225,974 | +0.14(+0.43%) |
Aug 30, 2016 | 33.70 | 33.91 | 33.30 | 33.33 | 1,817,653 | -0.43(-1.28%) |
Aug 29, 2016 | 33.56 | 33.87 | 33.56 | 33.76 | 1,784,352 | +0.30(+0.91%) |
Aug 26, 2016 | 34.34 | 34.43 | 33.42 | 33.46 | 2,431,487 | -0.81(-2.35%) |
Aug 25, 2016 | 34.20 | 34.33 | 34.12 | 34.26 | 1,406,633 | +0.08(+0.23%) |
Aug 24, 2016 | 34.14 | 34.24 | 33.85 | 34.18 | 1,734,555 | +0.03(+0.09%) |
Aug 23, 2016 | 34.44 | 34.65 | 34.15 | 34.15 | 1,578,882 | -0.29(-0.83%) |
Aug 22, 2016 | 34.39 | 34.60 | 34.30 | 34.44 | 1,558,546 | +0.10(+0.28%) |
Aug 19, 2016 | 34.58 | 34.70 | 34.07 | 34.34 | 2,471,958 | -0.41(-1.17%) |
Aug 18, 2016 | 34.30 | 34.75 | 34.26 | 34.75 | 2,624,849 | +0.43(+1.25%) |
Aug 17, 2016 | 33.67 | 34.38 | 33.43 | 34.32 | 3,266,899 | +0.58(+1.73%) |
Aug 16, 2016 | 34.24 | 34.30 | 33.74 | 33.74 | 3,602,488 | -0.57(-1.65%) |
Aug 15, 2016 | 34.97 | 35.10 | 34.30 | 34.30 | 2,417,438 | -0.68(-1.94%) |
Aug 12, 2016 | 35.02 | 35.28 | 34.94 | 34.98 | 1,784,895 | +0.11(+0.32%) |
Aug 11, 2016 | 34.84 | 34.97 | 34.73 | 34.87 | 2,066,442 | -0.02(-0.07%) |
Aug 10, 2016 | 34.85 | 34.99 | 34.77 | 34.89 | 1,507,869 | +0.08(+0.23%) |
Aug 09, 2016 | 34.70 | 35.01 | 34.65 | 34.81 | 1,649,784 | +0.08(+0.23%) |
Aug 08, 2016 | 34.89 | 35.08 | 34.65 | 34.73 | 2,110,681 | -0.11(-0.32%) |
Aug 05, 2016 | 35.24 | 35.24 | 34.79 | 34.85 | 3,666,883 | -0.50(-1.42%) |
Aug 04, 2016 | 35.25 | 35.60 | 35.16 | 35.35 | 1,826,313 | +0.15(+0.43%) |
Aug 03, 2016 | 35.72 | 35.81 | 35.05 | 35.20 | 2,476,596 | -0.47(-1.32%) |
Aug 02, 2016 | 35.63 | 35.78 | 35.39 | 35.67 | 1,995,877 | -0.09(-0.27%) |
Aug 01, 2016 | 35.68 | 35.94 | 35.68 | 35.76 | 2,498,765 | -0.02(-0.07%) |
Jul 29, 2016 | 35.64 | 35.97 | 35.63 | 35.79 | 2,942,205 | +0.15(+0.42%) |
Jul 28, 2016 | 35.41 | 35.72 | 35.22 | 35.64 | 2,796,969 | +0.25(+0.69%) |
Jul 27, 2016 | 35.57 | 35.63 | 35.05 | 35.39 | 3,090,557 | -0.25(-0.71%) |
Jul 26, 2016 | 36.16 | 36.22 | 35.55 | 35.64 | 2,471,773 | -0.45(-1.25%) |
Jul 25, 2016 | 36.07 | 36.17 | 35.83 | 36.10 | 1,766,405 | +0.02(+0.07%) |
Jul 22, 2016 | 35.75 | 36.13 | 35.68 | 36.07 | 2,020,293 | +0.34(+0.95%) |
Jul 21, 2016 | 35.41 | 35.75 | 35.30 | 35.73 | 1,993,271 | +0.21(+0.60%) |
Jul 20, 2016 | 35.64 | 35.74 | 35.42 | 35.52 | 2,073,951 | -0.13(-0.36%) |
Jul 19, 2016 | 35.64 | 35.74 | 35.43 | 35.64 | 1,846,085 | +0.06(+0.16%) |
Jul 18, 2016 | 35.53 | 35.72 | 35.49 | 35.59 | 1,522,685 | +0.09(+0.25%) |
Jul 15, 2016 | 35.50 | 35.66 | 35.34 | 35.50 | 1,822,220 | +0.05(+0.13%) |
Jul 14, 2016 | 35.36 | 35.56 | 35.23 | 35.45 | 2,049,873 | -0.21(-0.60%) |
Jul 13, 2016 | 35.56 | 35.71 | 35.45 | 35.67 | 2,319,047 | +0.36(+1.01%) |
Jul 12, 2016 | 35.72 | 35.83 | 35.29 | 35.31 | 2,187,662 | -0.63(-1.76%) |
Jul 11, 2016 | 35.91 | 36.08 | 35.45 | 35.95 | 2,663,355 | -0.10(-0.29%) |
Jul 08, 2016 | 35.79 | 36.07 | 35.85 | 36.05 | 3,801,041 | +0.20(+0.55%) |
Jul 07, 2016 | 36.48 | 36.63 | 35.77 | 35.85 | 3,064,480 | -0.72(-1.97%) |
Jul 06, 2016 | 36.52 | 36.59 | 36.18 | 36.57 | 3,202,429 | +0.07(+0.20%) |
Jul 05, 2016 | 36.25 | 36.62 | 36.21 | 36.50 | 3,201,894 | +0.36(+0.99%) |
Jul 01, 2016 | 36.51 | 36.14 | 36.14 | 36.14 | 4,258,979 | -0.18(-0.50%) |
Jun 30, 2016 | 35.60 | 36.33 | 35.49 | 36.33 | 3,137,029 | +0.81(+2.27%) |
Jun 29, 2016 | 35.74 | 35.89 | 35.46 | 35.52 | 3,096,680 | -0.11(-0.31%) |
Jun 28, 2016 | 35.56 | 35.64 | 35.05 | 35.63 | 3,695,286 | +0.03(+0.09%) |
Jun 27, 2016 | 35.16 | 35.71 | 35.06 | 35.60 | 3,563,911 | +0.46(+1.31%) |
Jun 24, 2016 | 34.37 | 35.45 | 34.19 | 35.14 | 6,510,504 | +0.61(+1.77%) |
Jun 23, 2016 | 34.58 | 34.61 | 34.34 | 34.53 | 3,295,777 | -0.05(-0.14%) |
Jun 22, 2016 | 34.64 | 34.76 | 34.48 | 34.57 | 2,322,943 | -0.05(-0.14%) |
Jun 21, 2016 | 34.51 | 34.79 | 34.29 | 34.62 | 2,284,276 | +0.12(+0.34%) |
Jun 20, 2016 | 35.28 | 35.28 | 34.19 | 34.50 | 2,685,366 | -0.21(-0.59%) |
Jun 17, 2016 | 34.57 | 34.73 | 34.32 | 34.71 | 2,987,560 | +0.09(+0.25%) |
Jun 16, 2016 | 34.30 | 34.77 | 34.30 | 34.62 | 2,113,115 | +0.23(+0.67%) |
Jun 15, 2016 | 34.73 | 34.80 | 34.19 | 34.39 | 1,955,915 | -0.33(-0.96%) |
Jun 14, 2016 | 34.33 | 34.74 | 34.10 | 34.73 | 2,641,060 | +0.42(+1.22%) |
Jun 13, 2016 | 34.38 | 34.49 | 34.15 | 34.31 | 1,847,592 | +0.00(+0.00%) |
Jun 10, 2016 | 34.34 | 34.54 | 34.20 | 34.31 | 1,750,747 | -0.06(-0.18%) |
Jun 09, 2016 | 33.93 | 34.41 | 33.93 | 34.37 | 2,103,370 | +0.44(+1.31%) |
Jun 08, 2016 | 33.77 | 33.97 | 33.66 | 33.93 | 1,571,220 | +0.20(+0.59%) |
Jun 07, 2016 | 33.86 | 34.03 | 33.62 | 33.73 | 1,612,578 | -0.04(-0.12%) |
Jun 06, 2016 | 33.92 | 34.08 | 33.63 | 33.77 | 1,934,557 | -0.15(-0.44%) |
Jun 03, 2016 | 33.51 | 34.16 | 33.51 | 33.92 | 3,451,226 | +0.64(+1.93%) |
Jun 02, 2016 | 33.19 | 33.28 | 32.91 | 33.28 | 1,695,234 | -0.01(-0.02%) |