Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.85 | 41.95 | 41.85 | 41.92 | 3,682 | +0.33(+0.78%) |
May 30, 2017 | 41.60 | 41.70 | 41.49 | 41.59 | 3,066 | +0.20(+0.47%) |
May 26, 2017 | 41.25 | 41.70 | 41.25 | 41.40 | 2,718 | +0.43(+1.05%) |
May 25, 2017 | 40.75 | 40.97 | 40.75 | 40.97 | 2,862 | +0.38(+0.94%) |
May 24, 2017 | 40.40 | 40.65 | 40.39 | 40.59 | 3,497 | +0.34(+0.84%) |
May 23, 2017 | 40.39 | 40.45 | 40.25 | 40.25 | 8,427 | -0.12(-0.30%) |
May 22, 2017 | 40.24 | 40.39 | 40.24 | 40.37 | 7,887 | +0.30(+0.75%) |
May 19, 2017 | 39.90 | 40.10 | 39.90 | 40.07 | 67,455 | +0.30(+0.77%) |
May 18, 2017 | 39.75 | 39.90 | 39.55 | 39.77 | 3,413 | -0.23(-0.59%) |
May 17, 2017 | 40.04 | 40.15 | 39.82 | 40.00 | 5,879 | +0.10(+0.25%) |
May 16, 2017 | 40.00 | 40.00 | 39.89 | 39.90 | 9,329 | -0.35(-0.87%) |
May 15, 2017 | 40.17 | 40.25 | 40.07 | 40.25 | 4,066 | +0.10(+0.25%) |
May 12, 2017 | 40.01 | 40.21 | 40.01 | 40.15 | 3,115 | -0.99(-2.41%) |
May 11, 2017 | 41.38 | 41.38 | 41.04 | 41.14 | 3,926 | -0.11(-0.27%) |
May 10, 2017 | 41.15 | 41.35 | 41.15 | 41.25 | 4,044 | -0.31(-0.76%) |
May 09, 2017 | 41.69 | 41.69 | 41.53 | 41.56 | 159,283 | -0.08(-0.18%) |
May 08, 2017 | 41.64 | 41.70 | 41.64 | 41.64 | 77,300 | +0.11(+0.26%) |
May 05, 2017 | 41.10 | 41.53 | 41.10 | 41.53 | 80,068 | +0.56(+1.37%) |
May 04, 2017 | 40.94 | 41.14 | 40.94 | 40.97 | 5,669 | -0.07(-0.17%) |
May 03, 2017 | 41.00 | 41.13 | 40.90 | 41.04 | 8,697 | -0.03(-0.07%) |
May 02, 2017 | 40.97 | 41.07 | 40.90 | 41.07 | 73,215 | -0.66(-1.58%) |
May 01, 2017 | 41.58 | 41.81 | 41.40 | 41.73 | 11,847 | -0.75(-1.77%) |
Apr 28, 2017 | 42.35 | 42.48 | 42.00 | 42.48 | 135,408 | -1.17(-2.68%) |
Apr 27, 2017 | 44.87 | 44.87 | 43.50 | 43.65 | 163,650 | -0.51(-1.15%) |
Apr 25, 2017 | 44.16 | 44.16 | 44.16 | 131,432 | -0.17(-0.38%) | |
Apr 24, 2017 | 44.05 | 44.33 | 43.94 | 44.33 | 3,675 | +0.14(+0.32%) |
Apr 21, 2017 | 44.20 | 44.20 | 43.93 | 44.19 | 4,069 | +0.45(+1.03%) |
Apr 20, 2017 | 43.54 | 43.74 | 43.54 | 43.74 | 3,595 | +0.77(+1.79%) |
Apr 19, 2017 | 43.08 | 43.38 | 42.97 | 42.97 | 6,220 | +0.06(+0.14%) |
Apr 18, 2017 | 43.00 | 43.21 | 42.71 | 42.91 | 3,895 | -0.54(-1.24%) |
Apr 17, 2017 | 43.75 | 43.75 | 43.01 | 43.45 | 6,383 | +0.30(+0.70%) |
Apr 13, 2017 | 43.18 | 43.18 | 43.07 | 43.15 | 3,573 | -0.52(-1.19%) |
Apr 12, 2017 | 43.64 | 43.78 | 43.54 | 43.67 | 2,737 | -0.48(-1.09%) |
Apr 11, 2017 | 44.25 | 44.27 | 43.86 | 44.15 | 3,998 | -0.10(-0.23%) |
Apr 10, 2017 | 44.13 | 44.25 | 44.03 | 44.25 | 4,796 | +0.25(+0.57%) |
Apr 07, 2017 | 44.43 | 44.43 | 43.86 | 44.00 | 3,369 | -0.31(-0.70%) |
Apr 06, 2017 | 44.22 | 44.45 | 44.17 | 44.31 | 6,052 | -0.28(-0.63%) |
Apr 05, 2017 | 44.78 | 44.79 | 44.58 | 44.59 | 5,675 | +0.31(+0.70%) |
Apr 04, 2017 | 44.16 | 44.28 | 44.16 | 44.28 | 1,395 | -0.00(-0.00%) |
Apr 03, 2017 | 44.14 | 44.32 | 44.14 | 44.28 | 3,275 | +0.29(+0.65%) |
Mar 31, 2017 | 44.31 | 44.31 | 43.94 | 43.99 | 2,823 | -0.76(-1.70%) |
Mar 30, 2017 | 44.90 | 44.90 | 44.65 | 44.76 | 1,548 | -0.56(-1.25%) |
Mar 29, 2017 | 45.10 | 45.40 | 45.02 | 45.32 | 18,877 | -0.19(-0.42%) |
Mar 28, 2017 | 45.36 | 45.51 | 45.18 | 45.51 | 1,970 | +0.57(+1.27%) |
Mar 27, 2017 | 45.00 | 45.06 | 44.51 | 44.94 | 2,609 | -0.31(-0.69%) |
Mar 24, 2017 | 44.87 | 45.25 | 44.87 | 45.25 | 2,071 | +0.34(+0.75%) |
Mar 23, 2017 | 44.42 | 45.07 | 44.42 | 44.91 | 9,815 | +0.17(+0.39%) |
Mar 22, 2017 | 44.15 | 44.79 | 44.15 | 44.74 | 60,532 | +0.56(+1.27%) |
Mar 21, 2017 | 44.52 | 44.92 | 44.09 | 44.18 | 94,910 | -0.43(-0.96%) |
Mar 20, 2017 | 44.61 | 44.80 | 44.42 | 44.61 | 4,187 | +0.02(+0.04%) |
Mar 17, 2017 | 44.35 | 44.69 | 44.35 | 44.59 | 9,800 | +0.47(+1.07%) |
Mar 16, 2017 | 44.35 | 44.35 | 44.12 | 44.12 | 4,664 | +0.06(+0.14%) |
Mar 15, 2017 | 43.42 | 44.06 | 43.42 | 44.06 | 50,879 | +0.21(+0.48%) |
Mar 14, 2017 | 43.73 | 44.20 | 43.64 | 43.85 | 1,304 | -0.31(-0.70%) |
Mar 13, 2017 | 44.00 | 44.16 | 43.95 | 44.16 | 3,117 | +0.46(+1.06%) |
Mar 10, 2017 | 43.39 | 44.35 | 43.39 | 43.70 | 1,837 | -0.04(-0.09%) |
Mar 09, 2017 | 43.55 | 43.85 | 43.55 | 43.73 | 4,164 | +0.48(+1.12%) |
Mar 08, 2017 | 43.65 | 44.05 | 43.25 | 43.25 | 5,001 | -0.65(-1.48%) |
Mar 07, 2017 | 43.77 | 43.90 | 43.73 | 43.90 | 1,984 | -0.17(-0.39%) |
Mar 06, 2017 | 44.00 | 44.10 | 44.00 | 44.07 | 3,767 | +0.24(+0.55%) |
Mar 03, 2017 | 43.80 | 43.83 | 43.50 | 43.83 | 2,582 | -0.17(-0.39%) |
Mar 02, 2017 | 44.15 | 44.15 | 44.00 | 44.00 | 5,051 | -0.17(-0.38%) |
Mar 01, 2017 | 43.80 | 44.20 | 43.56 | 44.17 | 8,848 | +1.16(+2.71%) |
Feb 28, 2017 | 43.10 | 43.10 | 42.95 | 43.01 | 20,635 | +0.04(+0.09%) |
Feb 27, 2017 | 42.82 | 42.97 | 42.75 | 42.97 | 2,003 | -0.28(-0.65%) |
Feb 24, 2017 | 43.72 | 43.72 | 42.86 | 43.25 | 2,335 | +0.12(+0.28%) |
Feb 23, 2017 | 43.26 | 43.80 | 43.00 | 43.13 | 4,622 | -0.29(-0.67%) |
Feb 22, 2017 | 43.50 | 43.61 | 43.26 | 43.42 | 4,927 | +0.05(+0.10%) |
Feb 21, 2017 | 43.30 | 43.80 | 42.96 | 43.38 | 26,332 | +0.72(+1.68%) |
Feb 17, 2017 | 42.66 | 42.66 | 42.66 | 0 | -0.84(-1.93%) | |
Feb 16, 2017 | 42.55 | 43.50 | 42.55 | 43.50 | 4,026 | -0.21(-0.48%) |
Feb 15, 2017 | 42.51 | 43.71 | 42.51 | 43.71 | 3,930 | -0.14(-0.32%) |
Feb 14, 2017 | 43.39 | 43.85 | 43.39 | 43.85 | 2,912 | +0.08(+0.18%) |
Feb 13, 2017 | 43.19 | 43.87 | 43.19 | 43.77 | 6,979 | +0.47(+1.09%) |
Feb 10, 2017 | 43.10 | 43.30 | 43.00 | 43.30 | 68,799 | +0.50(+1.17%) |
Feb 09, 2017 | 42.70 | 42.80 | 42.35 | 42.80 | 25,847 | -0.77(-1.77%) |
Feb 08, 2017 | 43.14 | 43.65 | 42.63 | 43.57 | 13,617 | +0.84(+1.97%) |
Feb 07, 2017 | 43.60 | 43.65 | 42.71 | 42.73 | 6,367 | -0.43(-0.98%) |
Feb 06, 2017 | 42.11 | 43.30 | 42.11 | 43.16 | 10,528 | +0.43(+0.99%) |
Feb 03, 2017 | 42.90 | 43.15 | 42.70 | 42.73 | 7,931 | -0.61(-1.41%) |
Feb 02, 2017 | 43.20 | 43.39 | 43.10 | 43.34 | 43,279 | -0.16(-0.37%) |
Feb 01, 2017 | 43.58 | 43.60 | 43.23 | 43.50 | 136,678 | +0.30(+0.69%) |
Jan 31, 2017 | 42.47 | 43.30 | 42.47 | 43.20 | 25,867 | +1.56(+3.75%) |
Jan 30, 2017 | 41.50 | 42.15 | 41.40 | 41.64 | 3,280 | -0.36(-0.86%) |
Jan 27, 2017 | 42.00 | 42.11 | 41.85 | 42.00 | 2,716 | -0.79(-1.85%) |
Jan 26, 2017 | 42.94 | 43.00 | 42.39 | 42.79 | 6,829 | -0.01(-0.02%) |
Jan 25, 2017 | 42.50 | 43.00 | 42.00 | 42.80 | 13,500 | +0.91(+2.17%) |
Jan 24, 2017 | 41.80 | 42.18 | 41.44 | 41.89 | 41,920 | +0.57(+1.38%) |
Jan 23, 2017 | 41.32 | 41.40 | 41.20 | 41.32 | 964,403 | +0.04(+0.10%) |
Jan 20, 2017 | 41.30 | 41.48 | 41.08 | 41.28 | 319,926 | +1.30(+3.26%) |
Jan 19, 2017 | 39.91 | 40.09 | 39.86 | 39.98 | 15,619 | +0.44(+1.10%) |
Jan 18, 2017 | 39.53 | 39.70 | 39.45 | 39.54 | 27,492 | -0.46(-1.15%) |
Jan 17, 2017 | 40.09 | 40.09 | 39.81 | 40.00 | 1,899 | +0.33(+0.83%) |
Jan 13, 2017 | 39.67 | 39.67 | 39.67 | 0 | -0.42(-1.05%) | |
Jan 12, 2017 | 39.90 | 40.09 | 39.76 | 40.09 | 11,304 | +0.69(+1.75%) |
Jan 11, 2017 | 39.13 | 39.59 | 38.66 | 39.40 | 151,472 | +0.77(+1.99%) |
Jan 10, 2017 | 38.79 | 38.93 | 38.63 | 38.63 | 4,973 | -0.21(-0.53%) |
Jan 09, 2017 | 38.82 | 38.84 | 38.82 | 38.84 | 3,201 | -0.12(-0.32%) |
Jan 06, 2017 | 39.10 | 39.10 | 38.96 | 38.96 | 2,337 | -0.54(-1.37%) |
Jan 04, 2017 | 39.50 | 39.50 | 39.50 | 487 | +1.02(+2.66%) | |
Jan 03, 2017 | 38.40 | 38.48 | 38.40 | 38.48 | 672 | +0.27(+0.72%) |
Dec 30, 2016 | 38.20 | 38.20 | 38.20 | 0 | -0.41(-1.06%) | |
Dec 29, 2016 | 38.90 | 38.90 | 38.60 | 38.61 | 2,627 | -0.29(-0.75%) |
Dec 28, 2016 | 38.85 | 38.90 | 38.64 | 38.90 | 1,986 | +0.24(+0.62%) |
Dec 27, 2016 | 38.55 | 38.66 | 38.55 | 38.66 | 600 | -0.17(-0.44%) |
Dec 23, 2016 | 38.83 | 38.83 | 38.83 | 0 | +0.15(+0.39%) | |
Dec 22, 2016 | 38.68 | 38.68 | 38.68 | 38.68 | 1,219 | -0.06(-0.16%) |
Dec 21, 2016 | 38.62 | 38.92 | 38.62 | 38.74 | 4,306 | -0.33(-0.84%) |
Dec 20, 2016 | 39.22 | 39.22 | 38.58 | 39.07 | 5,025 | -0.18(-0.46%) |
Dec 19, 2016 | 39.20 | 39.25 | 39.12 | 39.25 | 2,153 | +0.39(+1.00%) |
Dec 16, 2016 | 39.20 | 39.20 | 38.86 | 38.86 | 2,805 | -0.23(-0.60%) |
Dec 15, 2016 | 39.12 | 39.19 | 39.00 | 39.09 | 22,123 | +0.05(+0.12%) |
Dec 14, 2016 | 39.06 | 39.06 | 38.84 | 39.05 | 1,609 | -0.35(-0.89%) |
Dec 13, 2016 | 38.16 | 39.40 | 38.16 | 39.40 | 1,750 | +0.25(+0.64%) |
Dec 12, 2016 | 40.23 | 40.23 | 39.01 | 39.15 | 11,829 | -1.24(-3.07%) |
Dec 09, 2016 | 40.46 | 40.56 | 40.37 | 40.39 | 4,893 | -0.71(-1.73%) |
Dec 08, 2016 | 41.03 | 41.10 | 40.83 | 41.10 | 2,727 | +0.62(+1.54%) |
Dec 07, 2016 | 40.14 | 40.62 | 40.14 | 40.48 | 3,227 | +0.87(+2.18%) |
Dec 06, 2016 | 39.73 | 39.74 | 39.61 | 39.61 | 1,945 | +0.11(+0.28%) |
Dec 05, 2016 | 39.63 | 39.74 | 39.50 | 39.50 | 1,541 | +0.43(+1.10%) |
Dec 02, 2016 | 38.94 | 39.07 | 38.94 | 39.07 | 4,674 | +0.66(+1.71%) |
Dec 01, 2016 | 38.43 | 38.66 | 38.28 | 38.41 | 2,411 | +0.73(+1.95%) |
Nov 30, 2016 | 37.40 | 37.87 | 37.40 | 37.68 | 5,327 | -0.52(-1.36%) |
Nov 29, 2016 | 37.23 | 38.22 | 37.23 | 38.20 | 913 | -0.52(-1.34%) |
Nov 28, 2016 | 38.46 | 38.72 | 38.45 | 38.72 | 879 | +0.21(+0.55%) |
Nov 25, 2016 | 38.72 | 38.72 | 38.51 | 38.51 | 654 | +0.26(+0.68%) |
Nov 23, 2016 | 38.25 | 38.25 | 38.25 | 0 | -0.09(-0.25%) | |
Nov 22, 2016 | 38.50 | 38.50 | 38.34 | 38.34 | 4,176 | -0.09(-0.22%) |
Nov 21, 2016 | 37.70 | 38.70 | 37.70 | 38.43 | 11,674 | +0.99(+2.64%) |
Nov 18, 2016 | 37.43 | 37.44 | 37.30 | 37.44 | 2,549 | -0.51(-1.34%) |
Nov 17, 2016 | 37.95 | 37.95 | 37.95 | 1,252 | +0.00(+0.00%) | |
Nov 16, 2016 | 37.35 | 37.96 | 37.35 | 37.95 | 2,166 | +0.32(+0.85%) |
Nov 15, 2016 | 37.70 | 37.91 | 37.32 | 37.63 | 16,465 | -0.05(-0.15%) |
Nov 14, 2016 | 38.33 | 38.33 | 37.53 | 37.69 | 105,281 | +1.21(+3.32%) |
Nov 11, 2016 | 36.59 | 36.70 | 36.48 | 36.48 | 2,282 | -0.95(-2.55%) |
Nov 10, 2016 | 36.93 | 37.43 | 36.84 | 37.43 | 1,562 | +0.73(+2.00%) |
Nov 09, 2016 | 36.62 | 37.05 | 36.34 | 36.70 | 2,795 | -0.78(-2.07%) |
Nov 08, 2016 | 37.76 | 37.76 | 37.47 | 37.47 | 1,247 | -0.75(-1.96%) |
Nov 07, 2016 | 38.08 | 38.31 | 38.08 | 38.22 | 3,639 | +0.87(+2.32%) |
Nov 04, 2016 | 37.28 | 37.42 | 37.28 | 37.35 | 2,195 | +0.02(+0.07%) |
Nov 03, 2016 | 37.40 | 37.40 | 37.20 | 37.33 | 12,533 | +0.02(+0.05%) |
Nov 02, 2016 | 37.18 | 37.39 | 37.16 | 37.31 | 3,199 | -0.64(-1.69%) |
Nov 01, 2016 | 37.95 | 37.95 | 37.91 | 37.95 | 1,183 | -0.45(-1.17%) |
Oct 31, 2016 | 38.26 | 38.40 | 38.24 | 38.40 | 5,080 | -0.07(-0.18%) |
Oct 28, 2016 | 38.34 | 38.47 | 38.34 | 38.47 | 2,816 | +1.26(+3.39%) |
Oct 27, 2016 | 36.93 | 37.34 | 36.72 | 37.21 | 5,467 | +1.09(+3.03%) |
Oct 26, 2016 | 35.94 | 36.33 | 35.94 | 36.12 | 1,689 | +0.30(+0.85%) |
Oct 25, 2016 | 35.68 | 35.81 | 35.68 | 35.81 | 1,411 | -0.16(-0.44%) |
Oct 24, 2016 | 35.93 | 35.97 | 35.86 | 35.97 | 1,020 | -0.37(-1.02%) |
Oct 21, 2016 | 36.22 | 36.44 | 36.22 | 36.34 | 2,177 | +0.08(+0.22%) |
Oct 20, 2016 | 36.39 | 36.39 | 36.21 | 36.26 | 1,263 | +0.95(+2.69%) |
Oct 19, 2016 | 35.15 | 35.31 | 35.15 | 35.31 | 3,689 | +0.14(+0.40%) |
Oct 18, 2016 | 34.97 | 35.17 | 34.97 | 35.17 | 1,067 | +0.82(+2.39%) |
Oct 17, 2016 | 34.40 | 34.40 | 34.35 | 34.35 | 1,124 | -0.20(-0.58%) |
Oct 14, 2016 | 34.50 | 34.55 | 34.37 | 34.55 | 4,209 | -0.52(-1.48%) |
Oct 13, 2016 | 34.89 | 35.07 | 34.89 | 35.07 | 3,097 | -0.59(-1.65%) |
Oct 12, 2016 | 35.75 | 35.80 | 35.64 | 35.66 | 2,521 | -0.23(-0.64%) |
Oct 11, 2016 | 36.19 | 36.19 | 35.89 | 35.89 | 3,029 | -0.59(-1.62%) |
Oct 10, 2016 | 36.48 | 36.48 | 36.48 | 36.48 | 1,777 | +0.05(+0.14%) |
Oct 07, 2016 | 37.02 | 37.02 | 36.15 | 36.43 | 5,181 | +0.35(+0.97%) |
Oct 06, 2016 | 36.07 | 36.08 | 35.97 | 36.08 | 3,118 | -0.17(-0.47%) |
Oct 05, 2016 | 36.25 | 36.25 | 36.05 | 36.25 | 2,845 | +0.74(+2.08%) |
Oct 04, 2016 | 35.85 | 35.85 | 35.51 | 35.51 | 2,012 | +0.32(+0.91%) |
Oct 03, 2016 | 35.69 | 35.69 | 35.19 | 35.19 | 8,130 | -0.69(-1.92%) |
Sep 30, 2016 | 35.78 | 35.88 | 35.61 | 35.88 | 4,270 | +0.01(+0.03%) |
Sep 29, 2016 | 35.92 | 36.50 | 35.87 | 35.87 | 2,627 | -0.41(-1.13%) |
Sep 28, 2016 | 36.43 | 36.55 | 36.25 | 36.28 | 5,370 | +0.30(+0.83%) |
Sep 27, 2016 | 36.04 | 36.04 | 35.71 | 35.98 | 3,862 | +0.12(+0.33%) |
Sep 26, 2016 | 36.01 | 36.01 | 35.65 | 35.86 | 2,568 | -0.44(-1.21%) |
Sep 23, 2016 | 36.21 | 36.43 | 36.17 | 36.30 | 7,148 | -0.18(-0.49%) |
Sep 22, 2016 | 36.27 | 36.48 | 36.27 | 36.48 | 6,388 | +0.53(+1.47%) |
Sep 21, 2016 | 35.56 | 35.95 | 35.56 | 35.95 | 56,956 | +0.36(+1.01%) |
Sep 20, 2016 | 35.70 | 35.70 | 35.42 | 35.59 | 238,554 | +0.06(+0.17%) |
Sep 19, 2016 | 35.32 | 35.60 | 35.31 | 35.53 | 44,704 | +0.74(+2.13%) |
Sep 16, 2016 | 34.77 | 34.90 | 34.77 | 34.79 | 5,038 | -0.04(-0.11%) |
Sep 15, 2016 | 34.55 | 34.83 | 34.55 | 34.83 | 1,825 | +0.38(+1.09%) |
Sep 14, 2016 | 34.50 | 34.51 | 34.33 | 34.45 | 1,729 | +0.14(+0.42%) |
Sep 13, 2016 | 35.08 | 35.08 | 34.25 | 34.31 | 4,400 | -0.93(-2.64%) |
Sep 12, 2016 | 34.55 | 35.25 | 34.55 | 35.24 | 4,043 | +0.46(+1.32%) |
Sep 09, 2016 | 35.10 | 35.15 | 34.75 | 34.78 | 1,791 | +0.61(+1.79%) |
Sep 08, 2016 | 34.33 | 34.33 | 34.04 | 34.17 | 2,180 | -0.21(-0.61%) |
Sep 07, 2016 | 34.55 | 34.60 | 34.38 | 34.38 | 2,462 | +0.60(+1.78%) |
Sep 06, 2016 | 33.70 | 33.88 | 33.70 | 33.78 | 1,642 | +0.13(+0.39%) |
Sep 02, 2016 | 33.65 | 33.65 | 33.65 | 0 | +0.05(+0.15%) | |
Sep 01, 2016 | 33.60 | 33.60 | 33.48 | 33.60 | 2,613 | -0.19(-0.56%) |
Aug 31, 2016 | 33.80 | 33.80 | 33.79 | 33.79 | 1,455 | +0.14(+0.42%) |
Aug 30, 2016 | 33.65 | 33.65 | 33.65 | 33.65 | 1,338 | +0.48(+1.43%) |
Aug 29, 2016 | 33.03 | 33.17 | 33.03 | 33.17 | 4,170 | +0.93(+2.90%) |
Aug 26, 2016 | 32.53 | 32.53 | 32.24 | 32.24 | 2,625 | -0.64(-1.95%) |
Aug 25, 2016 | 32.90 | 33.08 | 32.85 | 32.88 | 3,102 | -0.01(-0.03%) |
Aug 24, 2016 | 32.94 | 32.94 | 32.89 | 32.89 | 6,404 | -0.62(-1.85%) |
Aug 23, 2016 | 33.61 | 33.73 | 33.51 | 33.51 | 10,487 | -0.29(-0.86%) |
Aug 22, 2016 | 34.10 | 34.10 | 33.65 | 33.80 | 5,030 | -0.66(-1.92%) |
Aug 19, 2016 | 34.42 | 34.46 | 34.35 | 34.46 | 1,659 | +0.21(+0.61%) |
Aug 18, 2016 | 34.18 | 34.25 | 34.14 | 34.25 | 3,152 | +0.05(+0.15%) |
Aug 17, 2016 | 33.97 | 34.30 | 33.97 | 34.20 | 2,048 | -0.24(-0.70%) |
Aug 16, 2016 | 34.33 | 34.48 | 34.30 | 34.44 | 3,925 | -0.06(-0.17%) |
Aug 15, 2016 | 34.56 | 34.56 | 34.50 | 34.50 | 1,438 | -0.16(-0.46%) |
Aug 12, 2016 | 34.64 | 34.87 | 34.64 | 34.66 | 2,696 | +0.47(+1.37%) |
Aug 11, 2016 | 33.96 | 34.34 | 33.96 | 34.19 | 4,256 | +0.32(+0.94%) |
Aug 10, 2016 | 34.05 | 34.15 | 33.86 | 33.87 | 3,664 | +0.80(+2.42%) |
Aug 09, 2016 | 33.27 | 33.27 | 33.07 | 33.07 | 2,249 | +0.00(+0.00%) |
Aug 08, 2016 | 33.20 | 33.31 | 33.07 | 33.07 | 7,841 | +0.20(+0.61%) |
Aug 05, 2016 | 32.71 | 32.87 | 32.60 | 32.87 | 10,814 | +0.26(+0.80%) |
Aug 04, 2016 | 32.62 | 32.68 | 32.52 | 32.61 | 5,741 | +0.72(+2.27%) |
Aug 03, 2016 | 31.63 | 31.95 | 31.63 | 31.89 | 4,514 | -0.52(-1.62%) |
Aug 02, 2016 | 32.35 | 32.42 | 32.09 | 32.41 | 6,801 | -0.49(-1.49%) |
Aug 01, 2016 | 33.10 | 33.14 | 32.78 | 32.90 | 1,074 | -0.09(-0.27%) |
Jul 29, 2016 | 33.03 | 33.04 | 32.96 | 32.99 | 3,608 | -0.61(-1.82%) |
Jul 28, 2016 | 34.29 | 34.29 | 32.95 | 33.60 | 2,705 | -0.95(-2.76%) |
Jul 27, 2016 | 34.44 | 34.55 | 34.10 | 34.55 | 2,176 | +0.39(+1.13%) |
Jul 26, 2016 | 34.21 | 34.21 | 34.12 | 34.16 | 2,250 | -0.63(-1.82%) |
Jul 25, 2016 | 34.79 | 34.84 | 34.71 | 34.80 | 3,075 | +0.25(+0.74%) |
Jul 22, 2016 | 34.44 | 34.61 | 34.44 | 34.55 | 4,053 | +0.59(+1.75%) |
Jul 21, 2016 | 34.00 | 34.14 | 33.95 | 33.95 | 10,308 | +0.45(+1.34%) |
Jul 20, 2016 | 33.95 | 33.95 | 33.33 | 33.50 | 4,032 | +0.50(+1.52%) |
Jul 19, 2016 | 32.90 | 33.11 | 32.90 | 33.00 | 2,964 | -0.56(-1.67%) |
Jul 18, 2016 | 33.42 | 33.56 | 33.38 | 33.56 | 3,337 | +0.16(+0.48%) |
Jul 15, 2016 | 33.39 | 33.48 | 33.39 | 33.40 | 1,369 | -0.34(-1.01%) |
Jul 14, 2016 | 33.65 | 33.88 | 33.65 | 33.74 | 4,279 | -0.11(-0.32%) |
Jul 13, 2016 | 33.63 | 33.89 | 33.63 | 33.85 | 3,705 | +0.97(+2.95%) |
Jul 12, 2016 | 33.30 | 33.30 | 32.83 | 32.88 | 3,605 | +1.08(+3.40%) |
Jul 11, 2016 | 31.50 | 31.87 | 31.50 | 31.80 | 7,832 | +1.06(+3.45%) |
Jul 08, 2016 | 30.65 | 30.82 | 30.59 | 30.74 | 13,848 | +0.29(+0.95%) |
Jul 07, 2016 | 30.58 | 30.58 | 30.44 | 30.45 | 7,248 | -0.25(-0.80%) |
Jul 05, 2016 | 31.10 | 31.10 | 30.60 | 30.70 | 2,681 | -1.65(-5.10%) |
Jul 01, 2016 | 32.34 | 32.34 | 32.34 | 0 | +0.14(+0.45%) | |
Jun 30, 2016 | 31.86 | 32.39 | 31.83 | 32.20 | 14,184 | -0.21(-0.65%) |
Jun 29, 2016 | 32.31 | 32.45 | 32.31 | 32.41 | 2,359 | +0.26(+0.81%) |
Jun 28, 2016 | 32.50 | 32.50 | 32.01 | 32.15 | 10,717 | -0.56(-1.71%) |
Jun 27, 2016 | 32.38 | 32.71 | 32.19 | 32.71 | 2,896 | -1.40(-4.10%) |
Jun 24, 2016 | 34.06 | 34.45 | 34.00 | 34.11 | 5,582 | -1.06(-3.01%) |
Jun 23, 2016 | 35.16 | 35.47 | 35.13 | 35.17 | 136,431 | +0.71(+2.06%) |
Jun 22, 2016 | 34.42 | 34.59 | 34.29 | 34.46 | 6,550 | -0.57(-1.63%) |
Jun 21, 2016 | 35.47 | 35.47 | 34.84 | 35.03 | 2,074 | -0.26(-0.74%) |
Jun 20, 2016 | 35.31 | 35.49 | 35.11 | 35.29 | 5,256 | +1.21(+3.55%) |
Jun 17, 2016 | 33.88 | 34.12 | 33.88 | 34.08 | 29,794 | +0.45(+1.34%) |
Jun 16, 2016 | 33.13 | 33.63 | 33.13 | 33.63 | 29,489 | -0.03(-0.09%) |
Jun 15, 2016 | 33.80 | 33.80 | 33.10 | 33.66 | 5,885 | +0.91(+2.78%) |
Jun 14, 2016 | 32.66 | 32.80 | 32.19 | 32.75 | 2,348 | +0.30(+0.92%) |
Jun 13, 2016 | 32.21 | 32.45 | 32.14 | 32.45 | 1,634 | +0.62(+1.95%) |
Jun 10, 2016 | 31.90 | 32.14 | 31.69 | 31.83 | 4,471 | +0.46(+1.47%) |
Jun 09, 2016 | 31.50 | 31.76 | 31.35 | 31.37 | 4,646 | -0.54(-1.69%) |
Jun 08, 2016 | 31.65 | 31.91 | 31.60 | 31.91 | 3,423 | +0.51(+1.62%) |
Jun 07, 2016 | 31.66 | 31.74 | 31.40 | 31.40 | 5,580 | -0.26(-0.82%) |
Jun 06, 2016 | 30.97 | 31.66 | 30.97 | 31.66 | 4,129 | +0.56(+1.80%) |
Jun 03, 2016 | 30.74 | 31.20 | 30.74 | 31.10 | 6,885 | -0.55(-1.74%) |
Jun 02, 2016 | 31.51 | 31.67 | 31.45 | 31.65 | 5,660 | -0.18(-0.57%) |