Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.64 | 35.64 | 35.22 | 35.30 | 286,434 | -0.22(-0.62%) |
Apr 27, 2017 | 35.75 | 35.89 | 35.38 | 35.52 | 455,865 | -0.21(-0.59%) |
Apr 26, 2017 | 35.80 | 36.07 | 35.43 | 35.73 | 265,094 | -0.06(-0.18%) |
Apr 25, 2017 | 36.04 | 36.11 | 35.68 | 35.79 | 275,803 | -0.14(-0.39%) |
Apr 24, 2017 | 36.58 | 36.58 | 35.78 | 35.93 | 209,437 | +0.03(+0.09%) |
Apr 21, 2017 | 35.74 | 36.07 | 35.68 | 35.90 | 128,868 | -0.01(-0.02%) |
Apr 20, 2017 | 36.07 | 36.17 | 35.50 | 35.91 | 200,898 | -0.07(-0.20%) |
Apr 19, 2017 | 36.39 | 36.55 | 35.82 | 35.98 | 195,953 | -0.39(-1.08%) |
Apr 18, 2017 | 36.44 | 36.54 | 36.35 | 36.37 | 147,831 | -0.16(-0.45%) |
Apr 17, 2017 | 36.27 | 36.60 | 36.11 | 36.54 | 112,145 | +0.20(+0.56%) |
Apr 13, 2017 | 36.51 | 36.61 | 36.26 | 36.33 | 75,656 | -0.18(-0.49%) |
Apr 12, 2017 | 36.33 | 36.64 | 36.24 | 36.51 | 73,641 | +0.14(+0.39%) |
Apr 11, 2017 | 36.51 | 36.76 | 36.28 | 36.37 | 174,785 | -0.24(-0.64%) |
Apr 10, 2017 | 37.02 | 37.02 | 36.46 | 36.61 | 113,365 | -0.20(-0.53%) |
Apr 07, 2017 | 36.85 | 37.04 | 36.73 | 36.80 | 105,604 | -0.19(-0.51%) |
Apr 06, 2017 | 37.22 | 37.40 | 36.94 | 36.99 | 219,619 | -0.10(-0.27%) |
Apr 05, 2017 | 37.14 | 37.57 | 36.98 | 37.09 | 179,586 | -0.04(-0.11%) |
Apr 04, 2017 | 36.83 | 37.38 | 36.83 | 37.13 | 173,997 | +0.15(+0.40%) |
Apr 03, 2017 | 36.93 | 37.04 | 36.58 | 36.98 | 194,850 | +0.06(+0.17%) |
Mar 31, 2017 | 36.63 | 37.02 | 36.43 | 36.92 | 202,894 | +0.47(+1.29%) |
Mar 30, 2017 | 36.55 | 36.82 | 36.37 | 36.45 | 196,864 | -0.09(-0.24%) |
Mar 29, 2017 | 36.07 | 36.77 | 35.98 | 36.54 | 203,466 | +0.53(+1.46%) |
Mar 28, 2017 | 35.78 | 36.06 | 35.66 | 36.01 | 188,021 | +0.23(+0.64%) |
Mar 27, 2017 | 35.64 | 35.82 | 35.29 | 35.78 | 261,676 | +0.13(+0.37%) |
Mar 24, 2017 | 35.53 | 35.82 | 35.39 | 35.65 | 119,641 | +0.05(+0.13%) |
Mar 23, 2017 | 35.12 | 35.73 | 35.01 | 35.60 | 158,213 | +0.48(+1.36%) |
Mar 22, 2017 | 35.60 | 35.78 | 35.09 | 35.13 | 216,366 | -0.47(-1.32%) |
Mar 21, 2017 | 35.28 | 36.03 | 35.28 | 35.60 | 293,320 | +0.30(+0.84%) |
Mar 20, 2017 | 35.05 | 35.44 | 34.97 | 35.30 | 190,448 | +0.22(+0.63%) |
Mar 17, 2017 | 35.18 | 35.43 | 35.07 | 35.08 | 327,384 | -0.10(-0.29%) |
Mar 16, 2017 | 35.32 | 35.52 | 35.05 | 35.18 | 337,738 | +0.04(+0.11%) |
Mar 15, 2017 | 34.91 | 35.32 | 34.80 | 35.14 | 180,423 | +0.42(+1.20%) |
Mar 14, 2017 | 35.13 | 35.21 | 34.70 | 34.73 | 244,830 | -0.45(-1.29%) |
Mar 13, 2017 | 35.33 | 35.50 | 35.09 | 35.18 | 210,195 | -0.30(-0.84%) |
Mar 10, 2017 | 35.52 | 35.86 | 35.21 | 35.48 | 235,462 | +0.04(+0.11%) |
Mar 09, 2017 | 35.49 | 35.83 | 35.18 | 35.44 | 456,708 | -0.31(-0.86%) |
Mar 08, 2017 | 35.92 | 36.06 | 35.40 | 35.75 | 247,580 | -0.49(-1.34%) |
Mar 07, 2017 | 35.43 | 36.40 | 35.42 | 36.23 | 331,418 | +0.74(+2.10%) |
Mar 06, 2017 | 35.83 | 35.91 | 35.32 | 35.49 | 461,069 | -0.42(-1.16%) |
Mar 03, 2017 | 36.53 | 36.53 | 35.82 | 35.90 | 338,174 | -0.55(-1.51%) |
Mar 02, 2017 | 36.58 | 36.77 | 36.29 | 36.45 | 240,229 | -0.27(-0.75%) |
Mar 01, 2017 | 36.73 | 36.80 | 36.27 | 36.73 | 263,437 | -0.10(-0.28%) |
Feb 28, 2017 | 36.07 | 36.84 | 36.03 | 36.83 | 391,325 | +0.65(+1.80%) |
Feb 27, 2017 | 36.73 | 36.87 | 36.07 | 36.18 | 574,573 | -0.78(-2.12%) |
Feb 24, 2017 | 37.77 | 37.99 | 36.51 | 36.96 | 388,557 | -0.79(-2.10%) |
Feb 23, 2017 | 38.18 | 38.18 | 37.53 | 37.75 | 243,667 | -0.33(-0.86%) |
Feb 22, 2017 | 38.07 | 38.18 | 37.54 | 38.08 | 448,805 | +0.05(+0.14%) |
Feb 21, 2017 | 38.21 | 38.43 | 37.59 | 38.03 | 951,229 | -0.09(-0.23%) |
Feb 17, 2017 | 38.11 | 38.11 | 38.11 | 0 | -0.05(-0.14%) | |
Feb 16, 2017 | 37.77 | 38.17 | 37.67 | 38.17 | 225,426 | +0.24(+0.64%) |
Feb 15, 2017 | 37.42 | 37.98 | 37.42 | 37.93 | 195,147 | +0.26(+0.69%) |
Feb 14, 2017 | 37.93 | 37.97 | 37.44 | 37.67 | 224,776 | +0.02(+0.06%) |
Feb 13, 2017 | 37.64 | 37.83 | 37.25 | 37.64 | 329,629 | +0.02(+0.06%) |
Feb 10, 2017 | 37.72 | 37.95 | 37.49 | 37.62 | 236,191 | -0.09(-0.25%) |
Feb 09, 2017 | 37.26 | 37.77 | 37.26 | 37.71 | 260,539 | +0.24(+0.63%) |
Feb 08, 2017 | 37.16 | 37.54 | 36.97 | 37.48 | 304,834 | +0.31(+0.84%) |
Feb 07, 2017 | 37.14 | 37.61 | 37.12 | 37.16 | 345,803 | -0.19(-0.51%) |
Feb 06, 2017 | 37.76 | 37.92 | 37.25 | 37.36 | 405,636 | -0.29(-0.78%) |
Feb 03, 2017 | 38.36 | 38.44 | 37.54 | 37.65 | 332,364 | -0.55(-1.45%) |
Feb 02, 2017 | 37.61 | 38.27 | 37.53 | 38.20 | 171,016 | +0.42(+1.10%) |
Feb 01, 2017 | 37.96 | 38.17 | 37.62 | 37.79 | 249,901 | -0.05(-0.12%) |
Jan 31, 2017 | 37.44 | 38.16 | 37.44 | 37.83 | 218,771 | +0.13(+0.35%) |
Jan 30, 2017 | 38.29 | 38.29 | 37.43 | 37.70 | 306,427 | -0.64(-1.66%) |
Jan 27, 2017 | 38.21 | 38.36 | 37.90 | 38.34 | 240,414 | +0.15(+0.40%) |
Jan 26, 2017 | 37.63 | 38.23 | 37.54 | 38.19 | 249,754 | +0.56(+1.49%) |
Jan 25, 2017 | 37.40 | 37.67 | 37.29 | 37.63 | 137,112 | +0.36(+0.97%) |
Jan 24, 2017 | 37.07 | 37.39 | 37.03 | 37.26 | 146,643 | +0.28(+0.75%) |
Jan 23, 2017 | 36.90 | 37.33 | 36.90 | 36.99 | 98,187 | +0.09(+0.25%) |
Jan 20, 2017 | 37.04 | 37.16 | 36.75 | 36.90 | 59,709 | +0.02(+0.06%) |
Jan 19, 2017 | 37.26 | 37.36 | 36.77 | 36.87 | 117,191 | -0.51(-1.36%) |
Jan 18, 2017 | 37.10 | 37.46 | 37.00 | 37.38 | 106,239 | +0.12(+0.33%) |
Jan 17, 2017 | 37.03 | 37.46 | 37.03 | 37.26 | 216,742 | +0.10(+0.27%) |
Jan 13, 2017 | 37.16 | 37.16 | 37.16 | 0 | +0.18(+0.48%) | |
Jan 12, 2017 | 37.08 | 37.10 | 36.72 | 36.98 | 105,336 | -0.01(-0.02%) |
Jan 11, 2017 | 36.51 | 37.08 | 36.41 | 36.99 | 139,038 | +0.70(+1.93%) |
Jan 10, 2017 | 36.52 | 36.96 | 36.14 | 36.29 | 169,191 | -0.27(-0.74%) |
Jan 09, 2017 | 36.82 | 36.91 | 36.21 | 36.56 | 254,022 | -0.40(-1.08%) |
Jan 06, 2017 | 37.10 | 37.15 | 36.73 | 36.96 | 157,557 | +0.00(+0.00%) |
Jan 05, 2017 | 36.90 | 37.13 | 36.70 | 36.96 | 153,845 | +0.15(+0.40%) |
Jan 04, 2017 | 36.47 | 36.96 | 36.47 | 36.81 | 162,551 | +0.34(+0.93%) |
Jan 03, 2017 | 36.83 | 37.20 | 36.43 | 36.47 | 204,142 | -0.37(-1.00%) |
Dec 30, 2016 | 36.84 | 36.84 | 36.84 | 0 | +0.07(+0.19%) | |
Dec 29, 2016 | 36.71 | 37.09 | 36.57 | 36.77 | 148,425 | +0.05(+0.13%) |
Dec 28, 2016 | 36.57 | 36.73 | 36.31 | 36.73 | 193,916 | +0.37(+1.01%) |
Dec 27, 2016 | 36.34 | 36.88 | 36.18 | 36.36 | 399,618 | -0.02(-0.04%) |
Dec 23, 2016 | 36.37 | 36.37 | 36.37 | 0 | +0.28(+0.79%) | |
Dec 22, 2016 | 35.29 | 36.37 | 35.14 | 36.09 | 298,400 | +0.73(+2.07%) |
Dec 21, 2016 | 35.06 | 35.69 | 35.06 | 35.36 | 297,423 | +0.22(+0.61%) |
Dec 20, 2016 | 35.65 | 36.09 | 34.94 | 35.14 | 514,887 | -0.39(-1.10%) |
Dec 19, 2016 | 34.97 | 35.84 | 34.97 | 35.53 | 218,840 | +0.42(+1.18%) |
Dec 16, 2016 | 34.57 | 35.56 | 34.48 | 35.12 | 519,958 | +0.52(+1.49%) |
Dec 15, 2016 | 33.98 | 35.04 | 33.98 | 34.60 | 431,116 | +0.42(+1.24%) |
Dec 14, 2016 | 34.65 | 35.19 | 33.96 | 34.18 | 254,619 | -0.89(-2.54%) |
Dec 13, 2016 | 34.28 | 35.30 | 34.28 | 35.07 | 435,260 | +0.88(+2.59%) |
Dec 12, 2016 | 34.60 | 34.65 | 34.02 | 34.19 | 275,238 | -0.12(-0.36%) |
Dec 09, 2016 | 34.46 | 34.76 | 34.05 | 34.31 | 239,530 | +0.03(+0.09%) |
Dec 08, 2016 | 34.14 | 34.44 | 33.91 | 34.28 | 140,699 | +0.08(+0.25%) |
Dec 07, 2016 | 33.96 | 34.45 | 33.96 | 34.20 | 328,137 | +0.23(+0.68%) |
Dec 06, 2016 | 34.39 | 34.54 | 33.96 | 33.97 | 197,360 | -0.35(-1.01%) |
Dec 05, 2016 | 35.04 | 35.04 | 34.11 | 34.31 | 294,161 | -0.58(-1.65%) |
Dec 02, 2016 | 34.58 | 35.18 | 34.57 | 34.89 | 685,750 | +0.28(+0.82%) |
Dec 01, 2016 | 34.54 | 35.09 | 34.41 | 34.60 | 582,280 | +0.10(+0.29%) |
Nov 30, 2016 | 34.86 | 35.63 | 34.46 | 34.50 | 522,226 | -0.24(-0.69%) |
Nov 29, 2016 | 35.60 | 35.75 | 34.57 | 34.74 | 568,619 | -0.97(-2.71%) |
Nov 28, 2016 | 36.44 | 36.44 | 35.67 | 35.71 | 414,449 | -0.34(-0.94%) |
Nov 25, 2016 | 35.75 | 36.13 | 35.75 | 36.05 | 116,024 | +0.31(+0.86%) |
Nov 23, 2016 | 35.74 | 35.74 | 35.74 | 0 | +0.32(+0.89%) | |
Nov 22, 2016 | 35.69 | 35.93 | 35.37 | 35.43 | 215,869 | +0.02(+0.04%) |
Nov 21, 2016 | 34.97 | 35.78 | 34.72 | 35.41 | 339,934 | +0.80(+2.31%) |
Nov 18, 2016 | 33.97 | 34.71 | 33.97 | 34.61 | 303,878 | +0.63(+1.86%) |
Nov 17, 2016 | 34.04 | 34.37 | 33.66 | 33.98 | 195,090 | +0.11(+0.32%) |
Nov 16, 2016 | 34.37 | 34.50 | 33.59 | 33.87 | 197,342 | -0.33(-0.97%) |
Nov 15, 2016 | 33.84 | 34.65 | 33.84 | 34.20 | 239,309 | +0.62(+1.83%) |
Nov 14, 2016 | 33.98 | 34.02 | 33.44 | 33.59 | 357,426 | -0.36(-1.06%) |
Nov 11, 2016 | 33.83 | 34.53 | 33.61 | 33.95 | 217,467 | -0.26(-0.76%) |
Nov 10, 2016 | 34.93 | 35.05 | 33.53 | 34.21 | 451,229 | -0.61(-1.74%) |
Nov 09, 2016 | 34.28 | 35.09 | 34.21 | 34.82 | 390,398 | -0.08(-0.22%) |
Nov 08, 2016 | 35.43 | 35.61 | 34.74 | 34.90 | 246,237 | -0.40(-1.13%) |
Nov 07, 2016 | 34.78 | 35.33 | 34.48 | 35.30 | 198,467 | +0.87(+2.52%) |
Nov 04, 2016 | 34.90 | 35.22 | 34.41 | 34.43 | 155,103 | -0.30(-0.87%) |
Nov 03, 2016 | 34.66 | 35.22 | 34.66 | 34.73 | 144,775 | +0.08(+0.22%) |
Nov 02, 2016 | 35.36 | 35.36 | 34.66 | 34.66 | 722,139 | -0.82(-2.31%) |
Nov 01, 2016 | 36.05 | 36.06 | 35.33 | 35.48 | 258,440 | -0.50(-1.38%) |
Oct 31, 2016 | 35.83 | 36.10 | 35.62 | 35.97 | 203,610 | +0.23(+0.65%) |
Oct 28, 2016 | 35.41 | 36.11 | 35.38 | 35.74 | 192,902 | +0.20(+0.57%) |
Oct 27, 2016 | 35.67 | 35.73 | 35.19 | 35.54 | 184,281 | -0.08(-0.23%) |
Oct 26, 2016 | 35.44 | 35.72 | 35.29 | 35.62 | 139,453 | -0.03(-0.08%) |
Oct 25, 2016 | 35.49 | 35.71 | 35.18 | 35.65 | 133,670 | +0.20(+0.57%) |
Oct 24, 2016 | 35.40 | 35.63 | 35.03 | 35.45 | 248,910 | +0.10(+0.28%) |
Oct 21, 2016 | 35.94 | 35.98 | 35.30 | 35.35 | 353,349 | -0.66(-1.84%) |
Oct 20, 2016 | 35.90 | 36.16 | 35.64 | 36.01 | 179,006 | +0.14(+0.38%) |
Oct 19, 2016 | 35.41 | 35.94 | 34.97 | 35.88 | 283,712 | +0.47(+1.32%) |
Oct 18, 2016 | 35.15 | 35.48 | 34.68 | 35.41 | 265,119 | +0.58(+1.67%) |
Oct 17, 2016 | 34.42 | 34.88 | 34.27 | 34.83 | 284,371 | +0.57(+1.67%) |
Oct 14, 2016 | 33.99 | 34.51 | 33.84 | 34.26 | 231,463 | +0.44(+1.31%) |
Oct 13, 2016 | 33.81 | 34.35 | 33.68 | 33.81 | 197,068 | -0.21(-0.62%) |
Oct 12, 2016 | 33.83 | 34.20 | 33.66 | 34.02 | 127,726 | +0.35(+1.05%) |
Oct 11, 2016 | 33.98 | 34.22 | 33.43 | 33.67 | 309,318 | -0.26(-0.75%) |
Oct 10, 2016 | 33.79 | 34.23 | 33.75 | 33.93 | 159,440 | +0.19(+0.56%) |
Oct 07, 2016 | 34.22 | 34.32 | 33.53 | 33.74 | 184,710 | -0.51(-1.50%) |
Oct 06, 2016 | 34.09 | 34.25 | 33.60 | 34.25 | 201,483 | +0.30(+0.89%) |
Oct 05, 2016 | 34.16 | 34.26 | 33.56 | 33.95 | 260,674 | +0.24(+0.72%) |
Oct 04, 2016 | 34.26 | 34.26 | 33.39 | 33.71 | 247,443 | -0.38(-1.11%) |
Oct 03, 2016 | 34.54 | 34.55 | 33.81 | 34.08 | 214,833 | -0.32(-0.92%) |
Sep 30, 2016 | 34.44 | 34.66 | 33.98 | 34.40 | 222,337 | +0.03(+0.09%) |
Sep 29, 2016 | 34.66 | 34.76 | 34.34 | 34.37 | 185,716 | -0.29(-0.83%) |
Sep 28, 2016 | 34.51 | 34.84 | 34.28 | 34.66 | 169,233 | +0.17(+0.50%) |
Sep 27, 2016 | 34.63 | 34.67 | 34.35 | 34.48 | 129,248 | -0.08(-0.22%) |
Sep 26, 2016 | 34.28 | 34.70 | 34.24 | 34.56 | 219,184 | +0.07(+0.20%) |
Sep 23, 2016 | 34.68 | 34.84 | 34.30 | 34.49 | 123,170 | -0.30(-0.87%) |
Sep 22, 2016 | 34.46 | 34.84 | 34.36 | 34.79 | 252,991 | +0.46(+1.34%) |
Sep 21, 2016 | 34.11 | 34.35 | 33.69 | 34.33 | 142,404 | +0.50(+1.49%) |
Sep 20, 2016 | 33.59 | 34.17 | 33.59 | 33.83 | 130,532 | +0.18(+0.54%) |
Sep 19, 2016 | 33.49 | 33.78 | 33.17 | 33.65 | 151,476 | +0.34(+1.02%) |
Sep 16, 2016 | 33.38 | 33.58 | 33.06 | 33.31 | 209,429 | -0.18(-0.54%) |
Sep 15, 2016 | 33.83 | 34.02 | 33.41 | 33.49 | 179,098 | -0.28(-0.83%) |
Sep 14, 2016 | 33.70 | 34.06 | 33.65 | 33.77 | 183,559 | +0.00(+0.00%) |
Sep 13, 2016 | 34.26 | 34.42 | 33.38 | 33.77 | 220,697 | -0.71(-2.05%) |
Sep 12, 2016 | 33.72 | 34.63 | 33.71 | 34.48 | 169,996 | +0.71(+2.10%) |
Sep 09, 2016 | 34.72 | 34.76 | 33.75 | 33.77 | 220,145 | -1.10(-3.15%) |
Sep 08, 2016 | 34.79 | 34.96 | 34.37 | 34.87 | 216,563 | +0.15(+0.43%) |
Sep 07, 2016 | 34.72 | 34.82 | 34.51 | 34.72 | 153,200 | +0.07(+0.20%) |
Sep 06, 2016 | 34.88 | 35.00 | 34.30 | 34.65 | 432,639 | -0.06(-0.17%) |
Sep 02, 2016 | 34.16 | 34.71 | 34.71 | 34.71 | 372,977 | +0.50(+1.48%) |
Sep 01, 2016 | 34.57 | 34.64 | 34.05 | 34.20 | 197,666 | -0.32(-0.94%) |
Aug 31, 2016 | 34.43 | 34.69 | 34.17 | 34.53 | 137,044 | -0.17(-0.50%) |
Aug 30, 2016 | 34.81 | 35.12 | 34.40 | 34.70 | 139,220 | -0.07(-0.20%) |
Aug 29, 2016 | 34.17 | 34.96 | 34.11 | 34.77 | 180,919 | +0.49(+1.43%) |
Aug 26, 2016 | 34.77 | 34.77 | 34.05 | 34.28 | 216,551 | -0.25(-0.72%) |
Aug 25, 2016 | 34.95 | 35.06 | 34.51 | 34.53 | 103,511 | -0.23(-0.65%) |
Aug 24, 2016 | 34.66 | 34.91 | 34.43 | 34.75 | 148,794 | -0.03(-0.09%) |
Aug 23, 2016 | 34.96 | 34.96 | 34.66 | 34.78 | 139,171 | +0.02(+0.04%) |
Aug 22, 2016 | 34.74 | 35.09 | 34.62 | 34.77 | 261,264 | +0.03(+0.09%) |
Aug 19, 2016 | 34.62 | 35.15 | 34.41 | 34.74 | 313,229 | +0.09(+0.26%) |
Aug 18, 2016 | 34.80 | 35.23 | 34.62 | 34.65 | 433,591 | +0.33(+0.97%) |
Aug 17, 2016 | 33.97 | 34.34 | 33.77 | 34.32 | 370,727 | +0.34(+1.00%) |
Aug 16, 2016 | 33.94 | 34.29 | 33.75 | 33.98 | 470,926 | +0.04(+0.11%) |
Aug 15, 2016 | 34.43 | 34.96 | 33.87 | 33.94 | 448,890 | -0.50(-1.44%) |
Aug 12, 2016 | 34.45 | 35.17 | 34.31 | 34.44 | 359,741 | -0.03(-0.09%) |
Aug 11, 2016 | 35.06 | 35.23 | 34.30 | 34.47 | 423,686 | -0.75(-2.14%) |
Aug 10, 2016 | 35.61 | 35.79 | 35.10 | 35.22 | 275,864 | -0.41(-1.14%) |
Aug 09, 2016 | 36.35 | 36.37 | 35.61 | 35.63 | 285,178 | -0.69(-1.89%) |
Aug 08, 2016 | 36.49 | 36.74 | 36.20 | 36.31 | 361,521 | -0.17(-0.47%) |
Aug 05, 2016 | 36.44 | 36.61 | 36.01 | 36.49 | 345,678 | +0.30(+0.82%) |
Aug 04, 2016 | 35.78 | 36.46 | 35.71 | 36.19 | 195,473 | +0.27(+0.74%) |
Aug 03, 2016 | 36.21 | 36.21 | 35.70 | 35.93 | 281,540 | -0.24(-0.67%) |
Aug 02, 2016 | 35.70 | 36.83 | 35.70 | 36.17 | 354,480 | +0.25(+0.70%) |
Aug 01, 2016 | 36.75 | 36.83 | 35.84 | 35.92 | 407,990 | -0.95(-2.59%) |
Jul 29, 2016 | 36.17 | 37.03 | 36.17 | 36.87 | 311,893 | +0.69(+1.90%) |
Jul 28, 2016 | 35.90 | 36.38 | 35.90 | 36.18 | 143,019 | +0.19(+0.53%) |
Jul 27, 2016 | 36.48 | 36.50 | 35.66 | 35.99 | 174,667 | -0.37(-1.02%) |
Jul 26, 2016 | 36.41 | 36.75 | 36.22 | 36.36 | 256,946 | -0.07(-0.20%) |
Jul 25, 2016 | 35.86 | 36.49 | 35.78 | 36.44 | 390,189 | +0.41(+1.13%) |
Jul 22, 2016 | 35.81 | 36.06 | 35.81 | 36.03 | 145,206 | +0.21(+0.58%) |
Jul 21, 2016 | 35.74 | 36.03 | 35.67 | 35.82 | 142,262 | -0.01(-0.02%) |
Jul 20, 2016 | 35.62 | 35.93 | 35.35 | 35.83 | 224,671 | +0.02(+0.06%) |
Jul 19, 2016 | 35.61 | 35.82 | 35.26 | 35.81 | 192,377 | +0.15(+0.41%) |
Jul 18, 2016 | 35.03 | 35.79 | 34.92 | 35.66 | 196,017 | +0.62(+1.77%) |
Jul 15, 2016 | 35.25 | 35.38 | 34.92 | 35.04 | 150,288 | -0.07(-0.21%) |
Jul 14, 2016 | 35.25 | 35.42 | 35.10 | 35.11 | 249,032 | -0.18(-0.52%) |
Jul 13, 2016 | 35.33 | 35.51 | 35.14 | 35.30 | 329,304 | -0.07(-0.19%) |
Jul 12, 2016 | 35.16 | 35.73 | 35.16 | 35.36 | 276,043 | +0.18(+0.53%) |
Jul 11, 2016 | 35.49 | 35.59 | 35.10 | 35.18 | 252,318 | -0.23(-0.65%) |
Jul 08, 2016 | 35.05 | 35.48 | 34.85 | 35.41 | 356,762 | +0.55(+1.59%) |
Jul 07, 2016 | 35.02 | 35.04 | 34.27 | 34.85 | 224,736 | +0.01(+0.04%) |
Jul 06, 2016 | 34.47 | 35.10 | 34.38 | 34.84 | 287,285 | +0.28(+0.81%) |
Jul 05, 2016 | 34.31 | 34.65 | 34.03 | 34.56 | 203,099 | +0.21(+0.62%) |
Jul 01, 2016 | 34.51 | 34.34 | 34.34 | 34.34 | 257,492 | -0.17(-0.49%) |
Jun 30, 2016 | 34.29 | 34.69 | 34.17 | 34.51 | 245,921 | +0.20(+0.58%) |
Jun 29, 2016 | 34.60 | 34.75 | 34.15 | 34.31 | 297,137 | +0.01(+0.04%) |
Jun 28, 2016 | 34.00 | 34.41 | 33.62 | 34.30 | 382,237 | +0.69(+2.04%) |
Jun 27, 2016 | 33.12 | 33.75 | 32.97 | 33.61 | 334,846 | +0.33(+0.98%) |
Jun 24, 2016 | 32.87 | 33.93 | 32.64 | 33.29 | 332,857 | -0.52(-1.55%) |
Jun 23, 2016 | 33.40 | 33.82 | 33.15 | 33.81 | 272,865 | +0.58(+1.76%) |
Jun 22, 2016 | 32.89 | 33.48 | 32.70 | 33.23 | 256,442 | +0.38(+1.17%) |
Jun 21, 2016 | 32.63 | 33.05 | 32.48 | 32.84 | 254,478 | +0.21(+0.66%) |
Jun 20, 2016 | 32.32 | 32.68 | 31.85 | 32.63 | 331,093 | +0.31(+0.96%) |
Jun 17, 2016 | 32.13 | 32.41 | 31.79 | 32.32 | 449,834 | +0.26(+0.81%) |
Jun 16, 2016 | 31.49 | 32.19 | 31.37 | 32.06 | 303,839 | +0.49(+1.55%) |
Jun 15, 2016 | 31.70 | 31.79 | 31.41 | 31.57 | 255,860 | -0.10(-0.33%) |
Jun 14, 2016 | 31.79 | 31.88 | 31.41 | 31.68 | 327,347 | -0.12(-0.37%) |
Jun 13, 2016 | 31.78 | 31.94 | 31.58 | 31.79 | 309,770 | -0.03(-0.09%) |
Jun 10, 2016 | 32.76 | 33.07 | 31.79 | 31.82 | 788,336 | -1.83(-5.42%) |
Jun 09, 2016 | 33.67 | 33.72 | 33.43 | 33.65 | 232,592 | -0.21(-0.63%) |
Jun 08, 2016 | 34.06 | 34.13 | 33.55 | 33.86 | 281,573 | -0.14(-0.41%) |
Jun 07, 2016 | 34.01 | 34.34 | 33.95 | 34.00 | 161,558 | -0.09(-0.26%) |
Jun 06, 2016 | 33.98 | 34.37 | 33.71 | 34.09 | 290,653 | +0.38(+1.14%) |
Jun 03, 2016 | 33.95 | 34.14 | 33.57 | 33.71 | 233,497 | -0.18(-0.55%) |
Jun 02, 2016 | 33.95 | 34.06 | 33.57 | 33.89 | 375,463 | -0.07(-0.22%) |
Jun 01, 2016 | 33.83 | 34.04 | 33.75 | 33.97 | 357,581 | +0.06(+0.17%) |
May 31, 2016 | 33.83 | 34.10 | 33.73 | 33.91 | 381,650 | +0.08(+0.24%) |
May 27, 2016 | 33.85 | 33.83 | 33.83 | 33.83 | 303,497 | -0.07(-0.20%) |
May 26, 2016 | 33.81 | 34.17 | 33.52 | 33.89 | 581,910 | +0.47(+1.39%) |
May 25, 2016 | 33.08 | 33.60 | 32.89 | 33.43 | 483,812 | +0.30(+0.89%) |
May 24, 2016 | 32.93 | 33.18 | 32.70 | 33.13 | 352,210 | +0.21(+0.63%) |
May 23, 2016 | 33.07 | 33.22 | 32.73 | 32.92 | 270,993 | -0.25(-0.76%) |
May 20, 2016 | 33.00 | 33.18 | 32.70 | 33.18 | 276,220 | +0.19(+0.58%) |
May 19, 2016 | 32.58 | 33.03 | 32.34 | 32.98 | 458,720 | +0.48(+1.48%) |
May 18, 2016 | 32.49 | 32.89 | 32.25 | 32.50 | 430,086 | +0.10(+0.32%) |
May 17, 2016 | 32.70 | 32.89 | 32.16 | 32.40 | 560,569 | -0.32(-0.97%) |
May 16, 2016 | 32.33 | 32.72 | 32.26 | 32.72 | 423,975 | +0.39(+1.21%) |
May 13, 2016 | 31.88 | 32.67 | 31.82 | 32.33 | 531,933 | +0.64(+2.03%) |
May 12, 2016 | 31.04 | 31.82 | 31.04 | 31.68 | 938,822 | +0.66(+2.12%) |
May 11, 2016 | 31.04 | 31.18 | 30.70 | 31.03 | 424,234 | -0.01(-0.02%) |
May 10, 2016 | 30.89 | 31.17 | 30.79 | 31.03 | 344,963 | +0.14(+0.45%) |
May 09, 2016 | 30.85 | 31.02 | 30.60 | 30.89 | 302,770 | +0.04(+0.14%) |
May 06, 2016 | 31.37 | 31.71 | 30.16 | 30.85 | 642,577 | -0.72(-2.27%) |
May 05, 2016 | 31.69 | 32.27 | 31.49 | 31.56 | 513,308 | +0.07(+0.21%) |
May 04, 2016 | 30.68 | 31.72 | 30.68 | 31.50 | 395,216 | +0.67(+2.18%) |
May 03, 2016 | 31.23 | 31.26 | 30.46 | 30.83 | 525,692 | -0.50(-1.59%) |