Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 45.45 | 45.45 | 44.66 | 45.25 | 147,117 | -0.09(-0.19%) |
Jul 28, 2017 | 45.74 | 46.00 | 44.85 | 45.33 | 181,956 | -0.34(-0.75%) |
Jul 27, 2017 | 45.43 | 46.16 | 44.01 | 45.68 | 233,037 | +0.81(+1.80%) |
Jul 26, 2017 | 45.12 | 45.23 | 44.51 | 44.87 | 250,498 | -0.20(-0.43%) |
Jul 25, 2017 | 44.33 | 45.09 | 44.24 | 45.07 | 181,070 | +1.10(+2.51%) |
Jul 24, 2017 | 43.81 | 44.17 | 43.59 | 43.96 | 71,266 | +0.16(+0.38%) |
Jul 21, 2017 | 44.14 | 44.35 | 43.62 | 43.80 | 211,796 | -0.25(-0.57%) |
Jul 20, 2017 | 44.32 | 43.59 | 44.05 | 148,002 | +0.20(+0.46%) | |
Jul 19, 2017 | 43.90 | 44.15 | 43.41 | 43.85 | 125,754 | +0.00(+0.00%) |
Jul 18, 2017 | 43.71 | 44.21 | 43.34 | 43.85 | 167,714 | -0.03(-0.07%) |
Jul 17, 2017 | 43.61 | 44.14 | 43.09 | 43.88 | 125,606 | +0.23(+0.52%) |
Jul 14, 2017 | 43.51 | 43.97 | 43.26 | 43.65 | 153,353 | -0.43(-0.98%) |
Jul 13, 2017 | 44.07 | 44.31 | 43.74 | 44.08 | 97,197 | +0.05(+0.12%) |
Jul 12, 2017 | 43.99 | 44.38 | 43.66 | 44.03 | 146,828 | -0.07(-0.16%) |
Jul 11, 2017 | 44.19 | 44.27 | 43.60 | 44.10 | 140,668 | -0.10(-0.23%) |
Jul 10, 2017 | 44.49 | 44.82 | 44.07 | 44.20 | 133,849 | -0.42(-0.93%) |
Jul 07, 2017 | 44.28 | 44.75 | 43.77 | 44.61 | 175,753 | +0.74(+1.68%) |
Jul 06, 2017 | 43.96 | 44.40 | 43.48 | 43.88 | 175,635 | -0.17(-0.39%) |
Jul 05, 2017 | 44.44 | 44.44 | 43.63 | 44.05 | 246,672 | -0.40(-0.90%) |
Jul 03, 2017 | 43.46 | 44.71 | 43.46 | 44.45 | 102,392 | +1.15(+2.65%) |
Jun 30, 2017 | 43.71 | 43.71 | 43.18 | 43.30 | 218,519 | -0.39(-0.89%) |
Jun 29, 2017 | 44.03 | 44.10 | 42.80 | 43.69 | 186,726 | +1.06(+2.48%) |
Jun 28, 2017 | 42.03 | 42.82 | 41.81 | 42.63 | 181,393 | +0.81(+1.94%) |
Jun 27, 2017 | 41.45 | 42.41 | 41.20 | 41.82 | 294,231 | +0.49(+1.19%) |
Jun 26, 2017 | 41.12 | 41.61 | 40.83 | 41.33 | 134,170 | +0.28(+0.67%) |
Jun 23, 2017 | 40.98 | 41.05 | 591,837 | -0.69(-1.65%) | ||
Jun 22, 2017 | 41.74 | 42.17 | 41.32 | 41.74 | 107,847 | -0.07(-0.16%) |
Jun 21, 2017 | 42.72 | 42.80 | 41.67 | 41.81 | 130,538 | -0.87(-2.03%) |
Jun 20, 2017 | 43.25 | 43.29 | 42.67 | 42.68 | 161,608 | -0.60(-1.38%) |
Jun 19, 2017 | 43.56 | 43.85 | 43.00 | 43.28 | 230,796 | -0.21(-0.48%) |
Jun 16, 2017 | 44.02 | 44.02 | 43.28 | 43.48 | 785,696 | -0.49(-1.12%) |
Jun 15, 2017 | 42.92 | 44.01 | 42.92 | 43.97 | 178,237 | +0.77(+1.77%) |
Jun 14, 2017 | 43.07 | 43.24 | 42.29 | 43.21 | 258,959 | -0.15(-0.35%) |
Jun 13, 2017 | 43.67 | 43.70 | 43.01 | 43.36 | 220,757 | -0.09(-0.21%) |
Jun 12, 2017 | 43.27 | 44.36 | 42.96 | 43.45 | 322,771 | +0.14(+0.32%) |
Jun 09, 2017 | 42.26 | 43.87 | 41.97 | 43.31 | 310,974 | +1.42(+3.38%) |
Jun 08, 2017 | 40.70 | 43.08 | 40.70 | 41.90 | 262,798 | +1.22(+3.00%) |
Jun 07, 2017 | 40.80 | 41.16 | 40.61 | 40.68 | 192,667 | +0.07(+0.17%) |
Jun 06, 2017 | 40.84 | 41.09 | 40.24 | 40.61 | 152,346 | -0.58(-1.41%) |
Jun 05, 2017 | 41.36 | 41.85 | 39.89 | 41.19 | 151,366 | -0.15(-0.37%) |
Jun 02, 2017 | 41.10 | 42.26 | 40.90 | 41.34 | 199,046 | -0.06(-0.15%) |
Jun 01, 2017 | 40.99 | 41.67 | 40.54 | 41.41 | 304,486 | +0.27(+0.65%) |
May 31, 2017 | 41.18 | 41.31 | 40.06 | 41.14 | 378,931 | +0.02(+0.06%) |
May 30, 2017 | 41.47 | 41.47 | 40.59 | 41.11 | 112,711 | -0.54(-1.29%) |
May 26, 2017 | 41.77 | 41.94 | 41.52 | 41.65 | 117,794 | -0.18(-0.42%) |
May 25, 2017 | 41.73 | 42.21 | 41.31 | 41.83 | 123,342 | +0.21(+0.50%) |
May 24, 2017 | 41.66 | 42.00 | 41.11 | 41.62 | 131,692 | -0.05(-0.11%) |
May 23, 2017 | 41.13 | 41.87 | 40.78 | 41.67 | 135,425 | +0.54(+1.32%) |
May 22, 2017 | 40.88 | 41.41 | 40.59 | 41.12 | 137,970 | +0.39(+0.96%) |
May 19, 2017 | 41.21 | 41.59 | 40.69 | 40.73 | 294,862 | -0.51(-1.23%) |
May 18, 2017 | 40.78 | 41.64 | 40.78 | 41.24 | 174,206 | +0.29(+0.71%) |
May 17, 2017 | 41.93 | 42.00 | 40.56 | 40.95 | 234,219 | -1.75(-4.09%) |
May 16, 2017 | 42.72 | 42.86 | 42.06 | 42.69 | 104,704 | +0.17(+0.40%) |
May 15, 2017 | 42.51 | 43.12 | 42.30 | 42.52 | 131,792 | +0.09(+0.22%) |
May 12, 2017 | 42.46 | 42.51 | 41.93 | 42.43 | 188,015 | -0.31(-0.72%) |
May 11, 2017 | 42.77 | 42.89 | 42.03 | 42.74 | 185,045 | -0.25(-0.57%) |
May 10, 2017 | 42.79 | 43.15 | 42.01 | 42.98 | 94,362 | +0.06(+0.14%) |
May 09, 2017 | 43.71 | 44.10 | 42.64 | 42.92 | 108,122 | -0.71(-1.63%) |
May 08, 2017 | 43.14 | 43.77 | 42.98 | 43.64 | 114,789 | +0.41(+0.96%) |
May 05, 2017 | 43.60 | 43.60 | 42.72 | 43.22 | 91,700 | -0.16(-0.37%) |
May 04, 2017 | 43.25 | 43.81 | 42.98 | 43.38 | 101,059 | +0.44(+1.03%) |
May 03, 2017 | 42.30 | 42.98 | 41.88 | 42.94 | 85,814 | +0.40(+0.94%) |
May 02, 2017 | 42.79 | 43.15 | 42.15 | 42.54 | 95,198 | -0.13(-0.31%) |
May 01, 2017 | 42.57 | 42.75 | 41.90 | 42.67 | 138,804 | +0.38(+0.89%) |
Apr 28, 2017 | 43.41 | 43.52 | 42.27 | 42.29 | 137,469 | -1.10(-2.54%) |
Apr 27, 2017 | 44.42 | 44.42 | 43.38 | 43.40 | 128,295 | -0.75(-1.70%) |
Apr 26, 2017 | 43.31 | 44.79 | 43.31 | 44.15 | 237,389 | +0.67(+1.55%) |
Apr 25, 2017 | 43.55 | 45.71 | 43.04 | 43.47 | 192,954 | +0.22(+0.51%) |
Apr 24, 2017 | 42.85 | 43.59 | 42.64 | 43.25 | 153,989 | +1.23(+2.94%) |
Apr 21, 2017 | 42.18 | 42.33 | 41.63 | 42.02 | 157,355 | -0.16(-0.38%) |
Apr 20, 2017 | 41.71 | 42.36 | 41.37 | 42.18 | 171,695 | +0.75(+1.81%) |
Apr 19, 2017 | 41.24 | 41.83 | 41.24 | 41.43 | 107,299 | +0.38(+0.91%) |
Apr 18, 2017 | 40.77 | 41.18 | 40.27 | 41.05 | 105,420 | +0.00(+0.00%) |
Apr 17, 2017 | 40.40 | 41.09 | 40.00 | 41.05 | 61,866 | +0.82(+2.04%) |
Apr 13, 2017 | 40.81 | 40.98 | 40.18 | 40.23 | 183,913 | -0.74(-1.81%) |
Apr 12, 2017 | 41.74 | 41.75 | 40.87 | 40.98 | 123,489 | -0.83(-1.98%) |
Apr 11, 2017 | 41.17 | 41.90 | 40.74 | 41.80 | 113,105 | +0.51(+1.22%) |
Apr 10, 2017 | 41.74 | 41.96 | 40.85 | 41.30 | 88,432 | -0.32(-0.77%) |
Apr 07, 2017 | 41.35 | 41.93 | 40.82 | 41.62 | 211,974 | -0.15(-0.37%) |
Apr 06, 2017 | 41.34 | 42.05 | 41.12 | 41.77 | 159,135 | +0.47(+1.13%) |
Apr 05, 2017 | 42.11 | 42.58 | 41.26 | 41.31 | 165,749 | -0.48(-1.15%) |
Apr 04, 2017 | 41.59 | 41.89 | 41.37 | 41.79 | 119,521 | -0.02(-0.05%) |
Apr 03, 2017 | 42.53 | 42.71 | 41.38 | 41.81 | 143,846 | -0.63(-1.47%) |
Mar 31, 2017 | 42.94 | 42.96 | 42.38 | 42.43 | 224,267 | -0.33(-0.77%) |
Mar 30, 2017 | 41.69 | 43.08 | 41.69 | 42.76 | 228,399 | +1.13(+2.71%) |
Mar 29, 2017 | 41.70 | 42.33 | 41.47 | 41.63 | 118,179 | -0.03(-0.07%) |
Mar 28, 2017 | 40.70 | 41.92 | 40.44 | 41.66 | 130,064 | +0.72(+1.77%) |
Mar 27, 2017 | 40.57 | 41.10 | 39.36 | 40.94 | 214,103 | -0.44(-1.07%) |
Mar 24, 2017 | 41.71 | 41.93 | 41.09 | 41.38 | 179,247 | -0.17(-0.40%) |
Mar 23, 2017 | 41.04 | 41.95 | 40.98 | 41.55 | 143,565 | +0.45(+1.09%) |
Mar 22, 2017 | 41.50 | 41.84 | 40.68 | 41.10 | 211,541 | -0.69(-1.64%) |
Mar 21, 2017 | 44.39 | 44.39 | 41.69 | 41.79 | 213,956 | -2.30(-5.21%) |
Mar 20, 2017 | 44.25 | 44.53 | 43.98 | 44.08 | 219,804 | -0.42(-0.94%) |
Mar 17, 2017 | 44.20 | 44.72 | 43.91 | 44.50 | 365,266 | +0.11(+0.26%) |
Mar 16, 2017 | 43.91 | 44.52 | 43.80 | 44.39 | 116,545 | +0.58(+1.32%) |
Mar 15, 2017 | 44.39 | 44.78 | 43.66 | 43.81 | 156,131 | -0.45(-1.02%) |
Mar 14, 2017 | 44.04 | 44.46 | 43.52 | 44.26 | 75,112 | +0.00(+0.00%) |
Mar 13, 2017 | 44.01 | 44.52 | 44.00 | 44.26 | 112,369 | +0.24(+0.54%) |
Mar 10, 2017 | 45.00 | 45.00 | 43.51 | 44.02 | 178,682 | -0.63(-1.40%) |
Mar 09, 2017 | 45.04 | 45.24 | 44.49 | 44.65 | 105,680 | -0.03(-0.07%) |
Mar 08, 2017 | 45.04 | 45.36 | 44.55 | 44.68 | 185,221 | +0.05(+0.12%) |
Mar 07, 2017 | 45.25 | 45.26 | 44.57 | 44.62 | 153,709 | -0.67(-1.48%) |
Mar 06, 2017 | 45.13 | 45.49 | 44.92 | 45.29 | 152,797 | -0.02(-0.05%) |
Mar 03, 2017 | 44.96 | 45.41 | 44.43 | 45.32 | 292,907 | +0.35(+0.78%) |
Mar 02, 2017 | 46.32 | 46.32 | 44.92 | 44.97 | 174,354 | -1.39(-2.99%) |
Mar 01, 2017 | 45.23 | 46.50 | 45.01 | 46.35 | 512,412 | +2.03(+4.58%) |
Feb 28, 2017 | 44.81 | 44.99 | 44.11 | 44.33 | 222,232 | -0.79(-1.74%) |
Feb 27, 2017 | 44.80 | 45.16 | 44.36 | 45.11 | 158,061 | +0.31(+0.70%) |
Feb 24, 2017 | 44.88 | 45.05 | 44.48 | 44.80 | 136,828 | -0.46(-1.01%) |
Feb 23, 2017 | 45.14 | 45.31 | 44.69 | 45.26 | 177,655 | +0.11(+0.25%) |
Feb 22, 2017 | 44.87 | 45.36 | 44.76 | 45.14 | 105,478 | +0.08(+0.19%) |
Feb 21, 2017 | 44.65 | 45.20 | 44.50 | 45.06 | 121,359 | +0.53(+1.18%) |
Feb 17, 2017 | 44.53 | 44.53 | 44.53 | 0 | -0.11(-0.26%) | |
Feb 16, 2017 | 44.39 | 44.66 | 44.08 | 44.65 | 128,947 | +0.25(+0.57%) |
Feb 15, 2017 | 44.33 | 44.50 | 44.10 | 44.39 | 267,336 | +0.14(+0.31%) |
Feb 14, 2017 | 43.66 | 44.45 | 43.18 | 44.26 | 202,370 | +0.55(+1.26%) |
Feb 13, 2017 | 43.44 | 43.73 | 43.37 | 43.71 | 263,091 | +0.61(+1.42%) |
Feb 10, 2017 | 43.27 | 43.35 | 42.86 | 43.10 | 145,514 | +0.01(+0.02%) |
Feb 09, 2017 | 42.60 | 43.32 | 42.48 | 43.09 | 142,106 | +0.53(+1.25%) |
Feb 08, 2017 | 42.81 | 42.81 | 42.05 | 42.56 | 130,396 | -0.36(-0.84%) |
Feb 07, 2017 | 43.22 | 43.48 | 42.77 | 42.92 | 112,563 | -0.21(-0.48%) |
Feb 06, 2017 | 43.25 | 43.61 | 42.51 | 43.12 | 103,123 | -0.35(-0.81%) |
Feb 03, 2017 | 42.46 | 43.48 | 42.33 | 43.47 | 183,047 | +1.58(+3.77%) |
Feb 02, 2017 | 42.29 | 42.30 | 41.67 | 41.89 | 157,678 | -0.55(-1.29%) |
Feb 01, 2017 | 43.23 | 43.72 | 42.31 | 42.44 | 200,423 | -0.36(-0.84%) |
Jan 31, 2017 | 42.74 | 43.53 | 42.49 | 42.80 | 207,632 | -0.05(-0.12%) |
Jan 30, 2017 | 43.43 | 43.43 | 42.44 | 42.85 | 302,608 | -0.94(-2.14%) |
Jan 27, 2017 | 43.97 | 43.97 | 43.42 | 43.79 | 364,317 | -0.19(-0.43%) |
Jan 26, 2017 | 44.32 | 45.00 | 43.47 | 43.98 | 300,873 | -0.26(-0.59%) |
Jan 25, 2017 | 44.18 | 44.27 | 43.94 | 44.24 | 244,770 | +0.44(+1.01%) |
Jan 24, 2017 | 43.13 | 43.86 | 43.05 | 43.80 | 250,222 | +0.76(+1.77%) |
Jan 23, 2017 | 43.12 | 43.49 | 42.81 | 43.04 | 110,579 | -0.29(-0.67%) |
Jan 20, 2017 | 42.92 | 43.65 | 42.92 | 43.33 | 140,116 | +0.44(+1.03%) |
Jan 19, 2017 | 43.17 | 43.25 | 42.69 | 42.88 | 185,866 | -0.23(-0.53%) |
Jan 18, 2017 | 43.04 | 43.17 | 42.69 | 43.11 | 265,863 | +0.37(+0.87%) |
Jan 17, 2017 | 43.52 | 43.52 | 42.66 | 42.74 | 276,691 | -1.11(-2.52%) |
Jan 13, 2017 | 43.85 | 43.85 | 43.85 | 0 | +0.71(+1.64%) | |
Jan 12, 2017 | 43.78 | 43.78 | 42.95 | 43.14 | 244,290 | -0.76(-1.72%) |
Jan 11, 2017 | 43.62 | 43.91 | 43.31 | 43.89 | 321,985 | +0.29(+0.66%) |
Jan 10, 2017 | 42.66 | 43.66 | 42.50 | 43.60 | 418,026 | +0.97(+2.27%) |
Jan 09, 2017 | 43.24 | 43.24 | 42.52 | 42.63 | 202,963 | -0.62(-1.43%) |
Jan 06, 2017 | 43.00 | 43.54 | 42.59 | 43.25 | 358,191 | +0.53(+1.23%) |
Jan 05, 2017 | 43.62 | 43.62 | 42.49 | 42.72 | 234,627 | -1.14(-2.61%) |
Jan 04, 2017 | 42.96 | 43.91 | 42.76 | 43.87 | 406,387 | +1.11(+2.59%) |
Jan 03, 2017 | 43.04 | 43.47 | 42.54 | 42.76 | 391,166 | +0.36(+0.86%) |
Dec 30, 2016 | 42.39 | 42.39 | 42.39 | 0 | -0.11(-0.25%) | |
Dec 29, 2016 | 42.68 | 42.92 | 42.22 | 42.50 | 149,794 | -0.09(-0.21%) |
Dec 28, 2016 | 42.72 | 42.80 | 42.39 | 42.59 | 128,262 | -0.14(-0.34%) |
Dec 27, 2016 | 42.37 | 42.80 | 42.31 | 42.74 | 150,847 | +0.33(+0.79%) |
Dec 23, 2016 | 42.40 | 42.40 | 42.40 | 0 | +0.01(+0.02%) | |
Dec 22, 2016 | 42.34 | 42.69 | 41.97 | 42.39 | 244,808 | +0.23(+0.54%) |
Dec 21, 2016 | 42.29 | 42.41 | 42.11 | 42.17 | 254,847 | -0.27(-0.63%) |
Dec 20, 2016 | 41.55 | 42.46 | 41.18 | 42.43 | 318,492 | +1.26(+3.06%) |
Dec 19, 2016 | 40.86 | 41.23 | 40.19 | 41.17 | 204,543 | +0.35(+0.86%) |
Dec 16, 2016 | 40.77 | 41.52 | 40.57 | 40.82 | 2,087,387 | +0.13(+0.32%) |
Dec 15, 2016 | 40.18 | 40.79 | 39.92 | 40.69 | 283,115 | +0.64(+1.59%) |
Dec 14, 2016 | 39.83 | 40.59 | 39.75 | 40.06 | 293,568 | -0.08(-0.19%) |
Dec 13, 2016 | 40.13 | 40.29 | 39.59 | 40.13 | 329,275 | +0.20(+0.49%) |
Dec 12, 2016 | 41.06 | 41.17 | 39.74 | 39.93 | 561,073 | -1.11(-2.70%) |
Dec 09, 2016 | 40.53 | 41.07 | 40.28 | 41.04 | 664,509 | +0.42(+1.03%) |
Dec 08, 2016 | 40.50 | 40.91 | 40.31 | 40.62 | 473,437 | +0.29(+0.72%) |
Dec 07, 2016 | 40.47 | 40.47 | 40.22 | 40.34 | 370,629 | +0.02(+0.06%) |
Dec 06, 2016 | 40.43 | 40.58 | 40.14 | 40.31 | 593,562 | +0.12(+0.30%) |
Dec 05, 2016 | 40.21 | 40.57 | 40.07 | 40.19 | 740,465 | +0.27(+0.67%) |
Dec 02, 2016 | 40.03 | 40.03 | 39.21 | 39.93 | 430,314 | -0.32(-0.79%) |
Dec 01, 2016 | 39.80 | 40.28 | 39.67 | 40.25 | 834,613 | +0.65(+1.63%) |
Nov 30, 2016 | 39.69 | 39.93 | 39.45 | 39.60 | 340,803 | +0.27(+0.70%) |
Nov 29, 2016 | 39.53 | 40.05 | 39.27 | 39.33 | 1,632,801 | -0.19(-0.48%) |
Nov 28, 2016 | 39.44 | 39.86 | 39.38 | 39.52 | 745,310 | -0.14(-0.36%) |
Nov 25, 2016 | 39.54 | 39.66 | 39.43 | 39.66 | 129,467 | +0.17(+0.42%) |
Nov 23, 2016 | 39.49 | 39.49 | 39.49 | 0 | +0.68(+1.76%) | |
Nov 22, 2016 | 37.79 | 38.82 | 37.69 | 38.81 | 620,335 | +1.04(+2.76%) |
Nov 21, 2016 | 37.74 | 37.78 | 37.41 | 37.77 | 421,939 | +0.19(+0.51%) |
Nov 18, 2016 | 37.47 | 37.89 | 37.32 | 37.58 | 650,886 | +0.25(+0.67%) |
Nov 17, 2016 | 37.14 | 37.72 | 36.88 | 37.33 | 774,118 | +0.28(+0.76%) |
Nov 16, 2016 | 36.79 | 37.60 | 36.79 | 37.05 | 478,841 | -0.06(-0.16%) |
Nov 15, 2016 | 36.53 | 37.45 | 36.11 | 37.11 | 800,234 | +0.28(+0.76%) |
Nov 14, 2016 | 36.96 | 37.41 | 36.41 | 36.83 | 1,482,025 | +0.25(+0.69%) |
Nov 11, 2016 | 35.76 | 36.86 | 35.64 | 36.58 | 1,175,931 | +0.69(+1.93%) |
Nov 10, 2016 | 35.46 | 36.45 | 35.46 | 35.88 | 837,530 | +0.92(+2.63%) |
Nov 09, 2016 | 34.26 | 35.03 | 34.01 | 34.97 | 1,211,200 | +1.06(+3.14%) |
Nov 08, 2016 | 34.18 | 34.24 | 33.84 | 33.90 | 337,736 | -0.36(-1.04%) |
Nov 07, 2016 | 34.01 | 34.37 | 33.82 | 34.26 | 331,866 | +0.71(+2.11%) |
Nov 04, 2016 | 33.64 | 34.10 | 33.51 | 33.55 | 436,665 | -0.60(-1.76%) |
Nov 03, 2016 | 33.81 | 34.22 | 33.81 | 34.15 | 331,634 | +0.43(+1.26%) |
Nov 02, 2016 | 34.16 | 34.24 | 33.71 | 33.73 | 307,969 | -0.51(-1.49%) |
Nov 01, 2016 | 34.28 | 34.46 | 34.04 | 34.24 | 342,741 | -0.05(-0.16%) |
Oct 31, 2016 | 34.22 | 34.35 | 34.13 | 34.29 | 489,293 | +0.32(+0.94%) |
Oct 28, 2016 | 34.01 | 34.02 | 33.77 | 33.97 | 263,776 | -0.04(-0.11%) |
Oct 27, 2016 | 33.42 | 34.46 | 33.42 | 34.01 | 249,782 | -0.19(-0.56%) |
Oct 26, 2016 | 34.18 | 34.45 | 34.10 | 34.20 | 290,807 | +0.00(+0.00%) |
Oct 25, 2016 | 34.03 | 34.32 | 33.79 | 34.20 | 253,724 | +0.08(+0.24%) |
Oct 24, 2016 | 34.27 | 34.46 | 33.98 | 34.11 | 381,043 | +0.16(+0.47%) |
Oct 21, 2016 | 33.92 | 34.14 | 33.83 | 33.96 | 428,079 | -0.20(-0.58%) |
Oct 20, 2016 | 34.30 | 34.54 | 33.91 | 34.15 | 220,783 | -0.20(-0.60%) |
Oct 19, 2016 | 33.97 | 34.51 | 33.68 | 34.36 | 203,445 | +0.46(+1.37%) |
Oct 18, 2016 | 33.96 | 34.03 | 33.57 | 33.89 | 178,932 | +0.32(+0.95%) |
Oct 17, 2016 | 33.40 | 33.69 | 33.31 | 33.58 | 285,645 | +0.21(+0.64%) |
Oct 14, 2016 | 33.41 | 33.53 | 33.13 | 33.36 | 173,248 | +0.27(+0.80%) |
Oct 13, 2016 | 33.67 | 33.67 | 32.83 | 33.10 | 212,051 | -0.71(-2.09%) |
Oct 12, 2016 | 33.69 | 33.95 | 33.54 | 33.80 | 124,622 | +0.13(+0.38%) |
Oct 11, 2016 | 33.98 | 34.11 | 33.48 | 33.67 | 287,405 | -0.34(-1.00%) |
Oct 10, 2016 | 33.83 | 34.18 | 33.83 | 34.02 | 129,642 | +0.16(+0.47%) |
Oct 07, 2016 | 33.84 | 33.91 | 33.43 | 33.86 | 161,573 | +0.05(+0.13%) |
Oct 06, 2016 | 33.86 | 33.97 | 33.68 | 33.81 | 184,123 | -0.06(-0.18%) |
Oct 05, 2016 | 33.33 | 34.05 | 33.33 | 33.87 | 281,323 | +0.74(+2.22%) |
Oct 04, 2016 | 32.92 | 33.27 | 32.92 | 33.13 | 522,691 | +0.23(+0.69%) |
Oct 03, 2016 | 33.01 | 33.07 | 32.64 | 32.91 | 485,530 | -0.14(-0.43%) |
Sep 30, 2016 | 32.98 | 33.25 | 32.82 | 33.05 | 400,836 | +0.17(+0.53%) |
Sep 29, 2016 | 33.33 | 33.40 | 32.76 | 32.88 | 260,851 | -0.38(-1.14%) |
Sep 28, 2016 | 32.87 | 33.28 | 32.87 | 33.26 | 436,711 | +0.63(+1.92%) |
Sep 27, 2016 | 32.54 | 32.78 | 32.44 | 32.63 | 256,251 | -0.01(-0.02%) |
Sep 26, 2016 | 33.03 | 33.03 | 32.63 | 32.64 | 285,812 | -0.64(-1.93%) |
Sep 23, 2016 | 33.44 | 33.77 | 33.25 | 33.28 | 412,671 | -0.17(-0.52%) |
Sep 22, 2016 | 33.39 | 33.52 | 33.25 | 33.45 | 366,065 | +0.16(+0.48%) |
Sep 21, 2016 | 33.23 | 33.38 | 32.89 | 33.29 | 348,227 | +0.17(+0.50%) |
Sep 20, 2016 | 33.23 | 33.38 | 32.95 | 33.13 | 234,645 | +0.02(+0.05%) |
Sep 19, 2016 | 32.88 | 33.28 | 32.85 | 33.11 | 246,252 | +0.23(+0.69%) |
Sep 16, 2016 | 32.76 | 33.05 | 32.50 | 32.89 | 1,323,386 | +0.02(+0.07%) |
Sep 15, 2016 | 32.36 | 32.88 | 32.24 | 32.86 | 311,713 | +0.47(+1.45%) |
Sep 14, 2016 | 33.07 | 33.21 | 32.36 | 32.39 | 686,027 | -0.60(-1.81%) |
Sep 13, 2016 | 33.22 | 33.22 | 32.55 | 32.99 | 341,888 | -0.51(-1.51%) |
Sep 12, 2016 | 32.65 | 33.50 | 32.45 | 33.50 | 393,343 | +0.72(+2.19%) |
Sep 09, 2016 | 33.17 | 33.49 | 32.78 | 32.78 | 287,442 | -0.54(-1.61%) |
Sep 08, 2016 | 33.12 | 33.45 | 32.95 | 33.32 | 203,949 | +0.13(+0.39%) |
Sep 07, 2016 | 32.52 | 33.19 | 32.49 | 33.19 | 250,014 | +0.50(+1.53%) |
Sep 06, 2016 | 33.50 | 33.50 | 32.54 | 32.69 | 392,783 | -0.66(-1.99%) |
Sep 02, 2016 | 33.21 | 33.35 | 33.35 | 33.35 | 166,216 | +0.26(+0.80%) |
Sep 01, 2016 | 33.46 | 33.65 | 32.83 | 33.09 | 140,393 | -0.37(-1.11%) |
Aug 31, 2016 | 33.60 | 33.76 | 33.13 | 33.46 | 207,383 | -0.07(-0.20%) |
Aug 30, 2016 | 33.02 | 33.57 | 33.02 | 33.53 | 223,475 | +0.32(+0.96%) |
Aug 29, 2016 | 32.95 | 33.38 | 32.95 | 33.21 | 206,196 | +0.27(+0.83%) |
Aug 26, 2016 | 32.77 | 33.09 | 32.65 | 32.94 | 194,726 | +0.23(+0.72%) |
Aug 25, 2016 | 32.43 | 32.75 | 32.38 | 32.70 | 157,222 | +0.25(+0.77%) |
Aug 24, 2016 | 32.45 | 32.73 | 32.30 | 32.45 | 100,112 | +0.01(+0.02%) |
Aug 23, 2016 | 32.53 | 32.71 | 32.31 | 32.45 | 110,937 | -0.04(-0.12%) |
Aug 22, 2016 | 32.00 | 32.61 | 32.00 | 32.49 | 98,972 | +0.17(+0.51%) |
Aug 19, 2016 | 32.31 | 32.53 | 32.21 | 32.32 | 263,257 | -0.05(-0.14%) |
Aug 18, 2016 | 31.98 | 32.37 | 31.84 | 32.36 | 202,317 | +0.32(+0.99%) |
Aug 17, 2016 | 32.03 | 32.23 | 31.93 | 32.05 | 190,617 | -0.02(-0.07%) |
Aug 16, 2016 | 32.14 | 32.24 | 31.87 | 32.07 | 138,446 | -0.20(-0.63%) |
Aug 15, 2016 | 32.12 | 32.39 | 32.03 | 32.27 | 154,216 | +0.16(+0.49%) |
Aug 12, 2016 | 32.14 | 32.20 | 31.83 | 32.11 | 111,495 | -0.27(-0.84%) |
Aug 11, 2016 | 32.47 | 32.57 | 31.98 | 32.39 | 153,569 | -0.01(-0.02%) |
Aug 10, 2016 | 32.53 | 32.68 | 30.81 | 32.39 | 212,462 | -0.16(-0.49%) |
Aug 09, 2016 | 30.71 | 33.46 | 30.71 | 32.55 | 172,337 | +0.28(+0.87%) |
Aug 08, 2016 | 32.59 | 32.86 | 32.10 | 32.27 | 112,182 | -0.26(-0.81%) |
Aug 05, 2016 | 31.61 | 32.64 | 31.43 | 32.54 | 218,179 | +1.24(+3.96%) |
Aug 04, 2016 | 31.32 | 31.55 | 31.09 | 31.30 | 158,134 | +0.01(+0.02%) |
Aug 03, 2016 | 30.92 | 31.30 | 29.94 | 31.29 | 145,305 | +0.28(+0.90%) |
Aug 02, 2016 | 31.25 | 31.65 | 30.89 | 31.01 | 113,584 | -0.39(-1.23%) |