Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 39.45 | 39.85 | 38.45 | 39.50 | 86,885 | +0.25(+0.64%) |
Jul 28, 2017 | 39.40 | 39.90 | 38.70 | 39.25 | 53,219 | -0.35(-0.88%) |
Jul 27, 2017 | 38.95 | 39.60 | 38.45 | 39.60 | 69,120 | +0.55(+1.41%) |
Jul 26, 2017 | 39.15 | 39.52 | 38.75 | 39.05 | 81,104 | -0.20(-0.51%) |
Jul 25, 2017 | 39.80 | 39.95 | 39.05 | 39.25 | 65,222 | -0.35(-0.88%) |
Jul 24, 2017 | 39.40 | 39.65 | 39.00 | 39.60 | 47,363 | +0.20(+0.51%) |
Jul 21, 2017 | 39.50 | 39.90 | 38.80 | 39.40 | 106,959 | +0.15(+0.38%) |
Jul 20, 2017 | 39.05 | 39.55 | 38.65 | 39.25 | 45,307 | +0.15(+0.38%) |
Jul 19, 2017 | 38.65 | 39.10 | 38.45 | 39.10 | 96,029 | +0.70(+1.82%) |
Jul 18, 2017 | 38.90 | 39.15 | 38.30 | 38.40 | 70,060 | -0.85(-2.17%) |
Jul 17, 2017 | 39.35 | 39.52 | 39.12 | 39.25 | 61,123 | -0.05(-0.13%) |
Jul 14, 2017 | 39.15 | 39.70 | 38.85 | 39.30 | 65,972 | +0.05(+0.13%) |
Jul 13, 2017 | 39.05 | 39.35 | 38.75 | 39.25 | 77,002 | +0.10(+0.26%) |
Jul 12, 2017 | 39.15 | 39.45 | 38.65 | 39.15 | 46,339 | +0.45(+1.16%) |
Jul 11, 2017 | 38.25 | 39.00 | 37.67 | 38.70 | 118,190 | +0.45(+1.18%) |
Jul 10, 2017 | 37.50 | 38.40 | 37.25 | 38.25 | 60,001 | +0.45(+1.19%) |
Jul 07, 2017 | 36.90 | 37.85 | 36.90 | 37.80 | 118,994 | +1.15(+3.14%) |
Jul 06, 2017 | 36.95 | 37.20 | 36.60 | 36.65 | 70,741 | -0.45(-1.21%) |
Jul 05, 2017 | 37.60 | 37.75 | 36.85 | 37.10 | 91,933 | -0.45(-1.20%) |
Jul 03, 2017 | 38.00 | 38.20 | 37.40 | 37.55 | 39,043 | -0.25(-0.66%) |
Jun 30, 2017 | 38.15 | 38.15 | 37.50 | 37.80 | 89,242 | -0.25(-0.66%) |
Jun 29, 2017 | 39.55 | 39.55 | 37.75 | 38.05 | 107,597 | -1.25(-3.18%) |
Jun 28, 2017 | 39.60 | 40.00 | 37.55 | 39.30 | 307,158 | +3.20(+8.86%) |
Jun 27, 2017 | 36.75 | 37.05 | 36.10 | 36.10 | 42,219 | -0.65(-1.77%) |
Jun 26, 2017 | 37.45 | 37.45 | 36.65 | 36.75 | 97,097 | -0.65(-1.74%) |
Jun 23, 2017 | 36.70 | 37.95 | 36.60 | 37.40 | 155,004 | +0.75(+2.05%) |
Jun 22, 2017 | 35.65 | 36.70 | 35.65 | 36.65 | 49,648 | +0.80(+2.23%) |
Jun 21, 2017 | 36.30 | 36.45 | 35.70 | 35.85 | 52,767 | -0.35(-0.97%) |
Jun 20, 2017 | 36.35 | 36.50 | 35.85 | 36.20 | 50,132 | -0.25(-0.69%) |
Jun 19, 2017 | 36.30 | 36.70 | 35.90 | 36.45 | 85,064 | +0.55(+1.53%) |
Jun 16, 2017 | 36.20 | 36.88 | 35.05 | 35.90 | 197,801 | -0.50(-1.37%) |
Jun 15, 2017 | 36.45 | 37.10 | 36.05 | 36.40 | 56,963 | -0.55(-1.49%) |
Jun 14, 2017 | 37.00 | 37.20 | 36.55 | 36.95 | 60,090 | -0.05(-0.14%) |
Jun 13, 2017 | 37.40 | 37.45 | 36.90 | 37.00 | 49,636 | -0.10(-0.27%) |
Jun 12, 2017 | 37.75 | 37.75 | 36.70 | 37.10 | 100,220 | -0.65(-1.72%) |
Jun 09, 2017 | 38.70 | 38.80 | 37.50 | 37.75 | 88,725 | -0.95(-2.45%) |
Jun 08, 2017 | 37.45 | 39.20 | 37.05 | 38.70 | 114,424 | +1.30(+3.48%) |
Jun 07, 2017 | 37.05 | 37.55 | 36.90 | 37.40 | 41,793 | +0.35(+0.94%) |
Jun 06, 2017 | 36.60 | 37.25 | 35.95 | 37.05 | 55,926 | +0.15(+0.41%) |
Jun 05, 2017 | 36.80 | 37.05 | 36.30 | 36.90 | 50,175 | +0.00(+0.00%) |
Jun 02, 2017 | 35.75 | 37.55 | 35.60 | 36.90 | 82,261 | +1.25(+3.51%) |
Jun 01, 2017 | 34.85 | 35.70 | 34.70 | 35.65 | 63,659 | +0.90(+2.59%) |
May 31, 2017 | 35.25 | 35.30 | 34.27 | 34.75 | 95,451 | -0.50(-1.42%) |
May 30, 2017 | 35.35 | 35.40 | 34.95 | 35.25 | 47,757 | -0.10(-0.28%) |
May 26, 2017 | 35.30 | 35.55 | 35.00 | 35.35 | 45,522 | +0.05(+0.14%) |
May 25, 2017 | 35.55 | 35.60 | 35.00 | 35.30 | 39,527 | +0.10(+0.28%) |
May 24, 2017 | 35.30 | 35.75 | 35.10 | 35.20 | 79,494 | -0.10(-0.28%) |
May 23, 2017 | 35.40 | 35.75 | 34.50 | 35.30 | 122,961 | +0.10(+0.28%) |
May 22, 2017 | 35.00 | 35.25 | 34.65 | 35.20 | 61,862 | +0.30(+0.86%) |
May 19, 2017 | 35.35 | 35.35 | 34.65 | 34.90 | 79,460 | -0.35(-0.99%) |
May 18, 2017 | 33.60 | 35.30 | 33.40 | 35.25 | 186,014 | +1.55(+4.60%) |
May 17, 2017 | 34.20 | 34.75 | 33.60 | 33.70 | 122,053 | -1.25(-3.58%) |
May 16, 2017 | 34.90 | 35.05 | 34.35 | 34.95 | 85,889 | +0.15(+0.43%) |
May 15, 2017 | 34.45 | 35.30 | 34.45 | 34.80 | 57,407 | +0.70(+2.05%) |
May 12, 2017 | 34.00 | 34.50 | 33.65 | 34.10 | 254,879 | +0.08(+0.22%) |
May 11, 2017 | 33.75 | 34.05 | 33.15 | 34.02 | 182,583 | -0.02(-0.07%) |
May 10, 2017 | 34.55 | 34.60 | 32.00 | 34.05 | 372,297 | -2.30(-6.33%) |
May 09, 2017 | 36.30 | 36.55 | 35.25 | 36.35 | 70,420 | +0.20(+0.55%) |
May 08, 2017 | 36.00 | 36.30 | 35.50 | 36.15 | 59,321 | +0.00(+0.00%) |
May 05, 2017 | 35.80 | 36.25 | 35.65 | 36.15 | 50,198 | +0.50(+1.40%) |
May 04, 2017 | 35.85 | 35.95 | 35.10 | 35.65 | 59,384 | +0.00(+0.00%) |
May 03, 2017 | 36.00 | 36.00 | 35.30 | 35.65 | 40,678 | -0.50(-1.38%) |
May 02, 2017 | 36.55 | 36.70 | 35.85 | 36.15 | 36,646 | -0.40(-1.09%) |
May 01, 2017 | 36.80 | 36.85 | 36.00 | 36.55 | 130,370 | -0.10(-0.27%) |
Apr 28, 2017 | 37.35 | 37.35 | 36.50 | 36.65 | 73,320 | -0.75(-2.01%) |
Apr 27, 2017 | 37.00 | 37.55 | 36.80 | 37.40 | 61,589 | +0.30(+0.81%) |
Apr 26, 2017 | 36.35 | 37.50 | 36.30 | 37.10 | 99,046 | +0.65(+1.78%) |
Apr 25, 2017 | 36.55 | 35.10 | 36.45 | 72,028 | +1.60(+4.59%) | |
Apr 24, 2017 | 34.85 | 35.15 | 34.05 | 34.85 | 61,076 | +0.80(+2.35%) |
Apr 21, 2017 | 34.25 | 34.35 | 33.80 | 34.05 | 45,970 | -0.10(-0.29%) |
Apr 20, 2017 | 33.55 | 34.35 | 33.55 | 34.15 | 56,049 | +0.80(+2.40%) |
Apr 19, 2017 | 33.60 | 33.60 | 32.70 | 33.35 | 75,261 | +0.40(+1.21%) |
Apr 18, 2017 | 32.30 | 33.00 | 32.30 | 32.95 | 56,886 | +0.50(+1.54%) |
Apr 17, 2017 | 32.15 | 32.55 | 32.05 | 32.45 | 42,017 | +0.45(+1.41%) |
Apr 13, 2017 | 32.30 | 32.65 | 31.90 | 32.00 | 56,436 | -0.40(-1.23%) |
Apr 12, 2017 | 33.25 | 33.30 | 32.35 | 32.40 | 42,015 | -1.10(-3.28%) |
Apr 11, 2017 | 33.00 | 33.50 | 32.70 | 33.50 | 54,704 | +0.40(+1.21%) |
Apr 10, 2017 | 33.65 | 34.20 | 32.95 | 33.10 | 59,133 | -0.65(-1.93%) |
Apr 07, 2017 | 33.55 | 33.75 | 33.25 | 33.75 | 56,981 | +0.00(+0.00%) |
Apr 06, 2017 | 33.00 | 33.80 | 32.80 | 33.75 | 72,808 | +0.70(+2.12%) |
Apr 05, 2017 | 34.15 | 34.40 | 33.05 | 33.05 | 97,999 | -0.85(-2.51%) |
Apr 04, 2017 | 33.65 | 34.30 | 33.55 | 33.90 | 76,484 | +0.00(+0.00%) |
Apr 03, 2017 | 35.75 | 35.80 | 33.70 | 33.90 | 80,578 | -1.85(-5.17%) |
Mar 31, 2017 | 35.85 | 36.00 | 35.05 | 35.75 | 97,898 | -0.05(-0.14%) |
Mar 30, 2017 | 34.95 | 35.90 | 34.70 | 35.80 | 69,951 | +0.80(+2.29%) |
Mar 29, 2017 | 34.85 | 35.10 | 34.49 | 35.00 | 36,625 | +0.00(+0.00%) |
Mar 28, 2017 | 33.80 | 35.10 | 33.55 | 35.00 | 105,485 | +1.05(+3.09%) |
Mar 27, 2017 | 33.65 | 34.35 | 33.60 | 33.95 | 66,860 | -0.25(-0.73%) |
Mar 24, 2017 | 34.60 | 35.00 | 34.10 | 34.20 | 60,503 | -0.25(-0.73%) |
Mar 23, 2017 | 33.40 | 34.75 | 33.40 | 34.45 | 65,090 | +1.05(+3.14%) |
Mar 22, 2017 | 33.75 | 34.15 | 33.10 | 33.40 | 63,906 | -0.35(-1.04%) |
Mar 21, 2017 | 35.70 | 35.70 | 33.75 | 33.75 | 71,181 | -1.65(-4.66%) |
Mar 20, 2017 | 36.75 | 36.75 | 35.40 | 35.40 | 62,501 | -1.40(-3.80%) |
Mar 17, 2017 | 35.50 | 37.00 | 35.35 | 36.80 | 200,576 | +1.15(+3.23%) |
Mar 16, 2017 | 35.95 | 36.15 | 35.50 | 35.65 | 50,462 | +0.20(+0.56%) |
Mar 15, 2017 | 34.70 | 35.75 | 34.45 | 35.45 | 49,727 | +0.90(+2.60%) |
Mar 14, 2017 | 34.25 | 34.98 | 34.10 | 34.55 | 45,667 | +0.10(+0.29%) |
Mar 13, 2017 | 34.25 | 34.70 | 34.05 | 34.45 | 42,427 | +0.05(+0.15%) |
Mar 10, 2017 | 34.00 | 34.50 | 33.80 | 34.40 | 76,246 | +0.60(+1.78%) |
Mar 09, 2017 | 34.15 | 34.35 | 33.65 | 33.80 | 171,376 | -0.20(-0.59%) |
Mar 08, 2017 | 34.60 | 34.65 | 34.00 | 34.00 | 65,646 | -0.50(-1.45%) |
Mar 07, 2017 | 34.55 | 35.30 | 34.40 | 34.50 | 105,101 | -0.10(-0.29%) |
Mar 06, 2017 | 34.40 | 34.85 | 34.30 | 34.60 | 58,183 | +0.05(+0.14%) |
Mar 03, 2017 | 35.15 | 35.40 | 34.40 | 34.55 | 72,595 | -0.65(-1.85%) |
Mar 02, 2017 | 35.20 | 35.25 | 34.98 | 35.20 | 59,277 | -0.20(-0.56%) |
Mar 01, 2017 | 35.15 | 35.50 | 34.90 | 35.40 | 87,436 | +0.90(+2.61%) |
Feb 28, 2017 | 34.70 | 34.70 | 33.80 | 34.50 | 144,804 | -0.25(-0.72%) |
Feb 27, 2017 | 35.00 | 35.20 | 34.40 | 34.75 | 96,719 | -0.35(-1.00%) |
Feb 24, 2017 | 35.40 | 35.62 | 34.75 | 35.10 | 151,592 | -0.80(-2.23%) |
Feb 23, 2017 | 36.20 | 38.80 | 33.55 | 35.90 | 402,518 | -2.95(-7.59%) |
Feb 22, 2017 | 38.20 | 38.95 | 38.09 | 38.85 | 88,503 | +0.45(+1.17%) |
Feb 21, 2017 | 38.50 | 38.70 | 37.70 | 38.40 | 77,712 | +0.10(+0.26%) |
Feb 17, 2017 | 38.30 | 38.30 | 38.30 | 0 | +0.85(+2.27%) | |
Feb 16, 2017 | 38.00 | 38.25 | 37.15 | 37.45 | 38,764 | -0.60(-1.58%) |
Feb 15, 2017 | 37.85 | 38.15 | 37.30 | 38.05 | 54,834 | +0.20(+0.53%) |
Feb 14, 2017 | 37.50 | 38.40 | 37.20 | 37.85 | 103,321 | +0.30(+0.80%) |
Feb 13, 2017 | 37.25 | 37.70 | 37.25 | 37.55 | 45,321 | +0.50(+1.35%) |
Feb 10, 2017 | 37.55 | 37.55 | 36.75 | 37.05 | 54,172 | -0.25(-0.67%) |
Feb 09, 2017 | 36.35 | 37.60 | 36.35 | 37.30 | 95,108 | +0.90(+2.47%) |
Feb 08, 2017 | 36.50 | 36.90 | 36.25 | 36.40 | 61,856 | -0.30(-0.82%) |
Feb 07, 2017 | 37.35 | 37.35 | 36.50 | 36.70 | 45,004 | -0.50(-1.34%) |
Feb 06, 2017 | 38.20 | 38.20 | 37.10 | 37.20 | 44,105 | -1.20(-3.12%) |
Feb 03, 2017 | 38.20 | 38.50 | 37.85 | 38.40 | 45,033 | +0.35(+0.92%) |
Feb 02, 2017 | 37.95 | 38.10 | 37.65 | 38.05 | 49,508 | +0.10(+0.26%) |
Feb 01, 2017 | 37.45 | 38.40 | 37.15 | 37.95 | 55,458 | +0.85(+2.29%) |
Jan 31, 2017 | 36.60 | 37.25 | 36.40 | 37.10 | 70,683 | +0.35(+0.95%) |
Jan 30, 2017 | 36.80 | 36.90 | 36.20 | 36.75 | 46,409 | -0.45(-1.21%) |
Jan 27, 2017 | 37.40 | 37.60 | 36.85 | 37.20 | 30,131 | +0.15(+0.40%) |
Jan 26, 2017 | 38.10 | 38.10 | 36.55 | 37.05 | 41,407 | -0.85(-2.24%) |
Jan 25, 2017 | 37.40 | 38.15 | 37.30 | 37.90 | 84,116 | +0.55(+1.47%) |
Jan 24, 2017 | 37.50 | 37.50 | 37.20 | 37.35 | 104,376 | +0.00(+0.00%) |
Jan 23, 2017 | 37.10 | 37.40 | 36.90 | 37.35 | 32,257 | +0.05(+0.13%) |
Jan 20, 2017 | 37.30 | 37.55 | 36.80 | 37.30 | 41,757 | +0.10(+0.27%) |
Jan 19, 2017 | 37.90 | 38.30 | 36.95 | 37.20 | 55,286 | -0.70(-1.85%) |
Jan 18, 2017 | 37.15 | 38.85 | 35.90 | 37.90 | 65,968 | +0.95(+2.57%) |
Jan 17, 2017 | 37.95 | 38.00 | 36.75 | 36.95 | 54,475 | -1.40(-3.65%) |
Jan 13, 2017 | 38.35 | 38.35 | 38.35 | 0 | +0.60(+1.59%) | |
Jan 12, 2017 | 38.05 | 38.05 | 37.10 | 37.75 | 35,436 | -0.60(-1.56%) |
Jan 11, 2017 | 38.30 | 38.60 | 38.05 | 38.35 | 42,198 | +0.00(+0.00%) |
Jan 10, 2017 | 38.10 | 38.85 | 37.90 | 38.35 | 42,901 | +0.40(+1.05%) |
Jan 09, 2017 | 38.05 | 38.40 | 37.62 | 37.95 | 34,226 | -0.25(-0.65%) |
Jan 06, 2017 | 38.10 | 38.80 | 37.65 | 38.20 | 65,623 | +0.25(+0.66%) |
Jan 05, 2017 | 38.20 | 38.20 | 36.95 | 37.95 | 65,496 | -0.38(-0.98%) |
Jan 04, 2017 | 37.45 | 38.45 | 37.30 | 38.33 | 82,765 | +1.12(+3.02%) |
Jan 03, 2017 | 36.55 | 37.20 | 35.75 | 37.20 | 79,568 | +1.20(+3.33%) |
Dec 30, 2016 | 36.00 | 36.00 | 36.00 | 0 | -0.40(-1.10%) | |
Dec 29, 2016 | 36.45 | 36.65 | 35.85 | 36.40 | 50,104 | +0.10(+0.28%) |
Dec 28, 2016 | 36.95 | 36.95 | 35.75 | 36.30 | 106,586 | -0.50(-1.36%) |
Dec 27, 2016 | 36.40 | 37.40 | 36.40 | 36.80 | 56,106 | +0.30(+0.82%) |
Dec 23, 2016 | 36.50 | 36.50 | 36.50 | 0 | -0.20(-0.54%) | |
Dec 22, 2016 | 37.05 | 37.07 | 36.40 | 36.70 | 97,226 | -0.55(-1.48%) |
Dec 21, 2016 | 36.20 | 37.65 | 36.20 | 37.25 | 127,020 | +0.90(+2.48%) |
Dec 20, 2016 | 37.60 | 38.00 | 35.35 | 36.35 | 333,524 | -1.25(-3.32%) |
Dec 19, 2016 | 38.25 | 38.40 | 37.50 | 37.60 | 61,131 | -0.30(-0.79%) |
Dec 16, 2016 | 38.70 | 39.45 | 37.80 | 37.90 | 327,350 | -0.60(-1.56%) |
Dec 15, 2016 | 38.45 | 38.90 | 38.25 | 38.50 | 99,889 | +0.15(+0.39%) |
Dec 14, 2016 | 39.00 | 39.45 | 38.20 | 38.35 | 62,773 | -0.90(-2.29%) |
Dec 13, 2016 | 39.70 | 40.00 | 39.05 | 39.25 | 94,133 | -0.15(-0.38%) |
Dec 12, 2016 | 39.70 | 40.05 | 39.00 | 39.40 | 45,220 | -0.40(-1.01%) |
Dec 09, 2016 | 40.15 | 40.15 | 39.20 | 39.80 | 67,810 | +0.00(+0.00%) |
Dec 08, 2016 | 39.25 | 39.85 | 38.00 | 39.80 | 103,873 | +0.75(+1.92%) |
Dec 07, 2016 | 37.75 | 39.15 | 37.35 | 39.05 | 78,989 | +1.35(+3.58%) |
Dec 06, 2016 | 37.25 | 37.95 | 36.60 | 37.70 | 62,488 | +0.65(+1.75%) |
Dec 05, 2016 | 36.70 | 37.15 | 36.25 | 37.05 | 68,455 | +0.70(+1.93%) |
Dec 02, 2016 | 36.35 | 36.70 | 36.15 | 36.35 | 72,517 | +0.15(+0.41%) |
Dec 01, 2016 | 36.50 | 37.25 | 36.05 | 36.20 | 124,707 | -0.20(-0.55%) |
Nov 30, 2016 | 36.95 | 37.35 | 36.15 | 36.40 | 126,283 | -0.40(-1.09%) |
Nov 29, 2016 | 36.95 | 37.35 | 36.50 | 36.80 | 68,501 | +0.00(+0.00%) |
Nov 28, 2016 | 37.05 | 37.30 | 36.60 | 36.80 | 61,499 | -0.45(-1.21%) |
Nov 25, 2016 | 36.53 | 37.50 | 36.53 | 37.25 | 36,349 | +0.05(+0.13%) |
Nov 23, 2016 | 37.20 | 37.20 | 37.20 | 0 | -0.25(-0.67%) | |
Nov 22, 2016 | 36.45 | 37.50 | 36.45 | 37.45 | 74,605 | +1.10(+3.03%) |
Nov 21, 2016 | 35.45 | 36.35 | 35.45 | 36.35 | 135,785 | +1.00(+2.83%) |
Nov 18, 2016 | 35.50 | 35.76 | 34.85 | 35.35 | 60,495 | +0.00(+0.00%) |
Nov 17, 2016 | 35.45 | 35.75 | 35.10 | 35.35 | 44,324 | +0.00(+0.00%) |
Nov 16, 2016 | 34.75 | 35.35 | 34.35 | 35.35 | 48,085 | +0.45(+1.29%) |
Nov 15, 2016 | 34.50 | 35.15 | 33.85 | 34.90 | 73,977 | +0.40(+1.16%) |
Nov 14, 2016 | 35.30 | 36.30 | 34.20 | 34.50 | 95,962 | -0.40(-1.15%) |
Nov 11, 2016 | 33.55 | 35.15 | 32.25 | 34.90 | 140,559 | +1.40(+4.18%) |
Nov 10, 2016 | 33.00 | 34.00 | 32.60 | 33.50 | 87,862 | +0.45(+1.36%) |
Nov 09, 2016 | 30.50 | 33.05 | 29.70 | 33.05 | 101,592 | +1.95(+6.27%) |
Nov 08, 2016 | 31.20 | 31.30 | 30.64 | 31.10 | 53,087 | +0.00(+0.00%) |
Nov 07, 2016 | 30.85 | 31.68 | 30.30 | 31.10 | 87,261 | +1.05(+3.49%) |
Nov 04, 2016 | 30.05 | 30.25 | 29.35 | 30.05 | 127,247 | +0.00(+0.00%) |
Nov 03, 2016 | 30.50 | 30.55 | 29.80 | 30.05 | 160,224 | -0.50(-1.64%) |
Nov 02, 2016 | 31.10 | 31.80 | 29.00 | 30.55 | 356,712 | -2.60(-7.84%) |
Nov 01, 2016 | 33.45 | 33.90 | 32.30 | 33.15 | 145,057 | -0.40(-1.19%) |
Oct 31, 2016 | 33.75 | 33.85 | 33.45 | 33.55 | 221,496 | -0.15(-0.45%) |
Oct 28, 2016 | 33.70 | 34.20 | 33.45 | 33.70 | 79,667 | +0.05(+0.15%) |
Oct 27, 2016 | 34.70 | 35.25 | 33.60 | 33.65 | 49,403 | -1.00(-2.89%) |
Oct 26, 2016 | 34.35 | 35.35 | 34.35 | 34.65 | 70,395 | +0.15(+0.43%) |
Oct 25, 2016 | 34.70 | 35.25 | 34.10 | 34.50 | 31,470 | -0.35(-1.00%) |
Oct 24, 2016 | 34.85 | 35.25 | 34.60 | 34.85 | 36,332 | +0.40(+1.16%) |
Oct 21, 2016 | 33.50 | 34.50 | 33.50 | 34.45 | 40,360 | +0.50(+1.47%) |
Oct 20, 2016 | 34.05 | 34.55 | 33.85 | 33.95 | 93,897 | -0.35(-1.02%) |
Oct 19, 2016 | 34.80 | 34.80 | 34.15 | 34.30 | 114,733 | -0.45(-1.29%) |
Oct 18, 2016 | 34.90 | 35.25 | 34.40 | 34.75 | 60,571 | +0.20(+0.58%) |
Oct 17, 2016 | 34.70 | 35.00 | 34.40 | 34.55 | 61,881 | -0.20(-0.58%) |
Oct 14, 2016 | 34.34 | 34.96 | 33.52 | 34.75 | 80,390 | +0.50(+1.46%) |
Oct 13, 2016 | 35.37 | 35.37 | 34.16 | 34.25 | 90,208 | -1.43(-4.01%) |
Oct 12, 2016 | 35.27 | 35.77 | 35.16 | 35.68 | 68,396 | +0.33(+0.93%) |
Oct 11, 2016 | 36.35 | 36.35 | 35.06 | 35.35 | 51,662 | -1.01(-2.78%) |
Oct 10, 2016 | 35.91 | 36.47 | 35.91 | 36.36 | 42,727 | +0.67(+1.88%) |
Oct 07, 2016 | 36.12 | 36.12 | 35.46 | 35.69 | 45,386 | -0.48(-1.33%) |
Oct 06, 2016 | 36.72 | 36.83 | 35.49 | 36.17 | 75,908 | -0.55(-1.50%) |
Oct 05, 2016 | 35.65 | 36.83 | 35.33 | 36.72 | 147,382 | +1.38(+3.90%) |
Oct 04, 2016 | 35.62 | 35.96 | 35.30 | 35.34 | 84,485 | -0.19(-0.53%) |
Oct 03, 2016 | 35.65 | 35.84 | 35.39 | 35.53 | 74,530 | -0.42(-1.17%) |
Sep 30, 2016 | 35.69 | 36.19 | 35.60 | 35.95 | 103,875 | +0.33(+0.93%) |
Sep 29, 2016 | 36.55 | 36.81 | 35.26 | 35.62 | 102,003 | -1.03(-2.81%) |
Sep 28, 2016 | 36.11 | 36.87 | 35.95 | 36.65 | 97,188 | +0.56(+1.55%) |
Sep 27, 2016 | 35.29 | 36.16 | 35.09 | 36.09 | 66,372 | +0.70(+1.98%) |
Sep 26, 2016 | 35.87 | 35.99 | 35.30 | 35.39 | 69,013 | -0.50(-1.39%) |
Sep 23, 2016 | 36.28 | 36.43 | 35.69 | 35.89 | 81,936 | -0.46(-1.27%) |
Sep 22, 2016 | 35.67 | 36.55 | 35.60 | 36.35 | 108,938 | +1.02(+2.89%) |
Sep 21, 2016 | 35.10 | 35.44 | 32.26 | 35.33 | 90,722 | +0.31(+0.89%) |
Sep 20, 2016 | 35.68 | 35.73 | 34.74 | 35.02 | 104,346 | -0.58(-1.63%) |
Sep 19, 2016 | 33.71 | 36.08 | 33.71 | 35.60 | 259,674 | +2.00(+5.95%) |
Sep 16, 2016 | 32.59 | 34.04 | 32.31 | 33.60 | 255,720 | +0.96(+2.94%) |
Sep 15, 2016 | 32.39 | 32.70 | 32.28 | 32.64 | 76,540 | +0.26(+0.80%) |
Sep 14, 2016 | 32.87 | 32.87 | 32.28 | 32.38 | 49,735 | -0.42(-1.28%) |
Sep 13, 2016 | 33.19 | 33.55 | 32.77 | 32.80 | 53,164 | -0.81(-2.41%) |
Sep 12, 2016 | 33.23 | 33.65 | 33.15 | 33.61 | 70,949 | +0.23(+0.69%) |
Sep 09, 2016 | 34.00 | 34.09 | 32.58 | 33.38 | 126,836 | -1.00(-2.91%) |
Sep 08, 2016 | 34.40 | 34.71 | 33.90 | 34.38 | 166,278 | -0.17(-0.49%) |
Sep 07, 2016 | 33.14 | 34.74 | 32.84 | 34.55 | 220,964 | +1.41(+4.25%) |
Sep 06, 2016 | 33.35 | 33.38 | 33.02 | 33.14 | 95,219 | -0.16(-0.48%) |
Sep 02, 2016 | 33.40 | 33.30 | 33.30 | 33.30 | 63,100 | +0.14(+0.42%) |
Sep 01, 2016 | 32.61 | 33.52 | 32.50 | 33.16 | 128,580 | +0.56(+1.72%) |
Aug 31, 2016 | 33.40 | 33.42 | 32.50 | 32.60 | 78,927 | -0.83(-2.48%) |
Aug 30, 2016 | 34.15 | 34.39 | 33.32 | 33.43 | 81,609 | -0.63(-1.85%) |
Aug 29, 2016 | 33.82 | 34.30 | 33.65 | 34.06 | 128,626 | +0.44(+1.31%) |
Aug 26, 2016 | 33.28 | 33.87 | 33.19 | 33.62 | 128,150 | +0.32(+0.96%) |
Aug 25, 2016 | 33.23 | 33.94 | 33.00 | 33.30 | 136,225 | +0.00(+0.00%) |
Aug 24, 2016 | 31.62 | 33.79 | 31.62 | 33.30 | 267,139 | +1.68(+5.31%) |
Aug 23, 2016 | 31.85 | 32.18 | 31.57 | 31.62 | 156,183 | -0.08(-0.25%) |
Aug 22, 2016 | 31.28 | 32.00 | 31.14 | 31.70 | 123,164 | +0.24(+0.76%) |
Aug 19, 2016 | 31.48 | 31.68 | 31.25 | 31.46 | 115,243 | -0.21(-0.66%) |
Aug 18, 2016 | 31.69 | 31.93 | 31.17 | 31.67 | 131,572 | +0.01(+0.03%) |
Aug 17, 2016 | 32.30 | 32.50 | 31.66 | 31.66 | 76,439 | -0.57(-1.77%) |
Aug 16, 2016 | 32.41 | 32.61 | 31.94 | 32.23 | 129,882 | -0.22(-0.68%) |
Aug 15, 2016 | 32.17 | 32.79 | 31.68 | 32.45 | 111,866 | +0.45(+1.41%) |
Aug 12, 2016 | 32.23 | 32.54 | 31.95 | 32.00 | 85,373 | -0.31(-0.96%) |
Aug 11, 2016 | 32.56 | 32.90 | 32.08 | 32.31 | 144,988 | -0.14(-0.43%) |
Aug 10, 2016 | 33.20 | 33.25 | 32.32 | 32.45 | 147,244 | -0.64(-1.93%) |
Aug 09, 2016 | 32.97 | 33.39 | 32.57 | 33.09 | 101,344 | +0.10(+0.30%) |
Aug 08, 2016 | 32.60 | 33.12 | 32.12 | 32.99 | 109,953 | +0.31(+0.95%) |
Aug 05, 2016 | 32.82 | 33.20 | 32.44 | 32.68 | 189,478 | +0.16(+0.49%) |
Aug 04, 2016 | 32.11 | 32.79 | 32.00 | 32.52 | 195,073 | +0.27(+0.84%) |
Aug 03, 2016 | 31.55 | 33.30 | 30.20 | 32.25 | 294,472 | -2.04(-5.95%) |
Aug 02, 2016 | 35.70 | 36.00 | 34.29 | 34.29 | 119,984 | -1.35(-3.79%) |