Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.78 | 39.94 | 39.53 | 39.61 | 165,467 | -0.19(-0.47%) |
Feb 27, 2017 | 40.07 | 40.14 | 39.67 | 39.80 | 122,774 | -0.11(-0.27%) |
Feb 24, 2017 | 40.06 | 40.07 | 39.73 | 39.90 | 163,789 | -0.56(-1.38%) |
Feb 23, 2017 | 40.72 | 40.72 | 40.35 | 40.46 | 242,936 | -0.09(-0.22%) |
Feb 22, 2017 | 40.61 | 40.62 | 40.39 | 40.55 | 307,359 | +0.12(+0.29%) |
Feb 21, 2017 | 40.13 | 40.53 | 40.10 | 40.43 | 406,383 | +0.38(+0.96%) |
Feb 17, 2017 | 40.05 | 40.05 | 40.05 | 0 | -0.46(-1.14%) | |
Feb 16, 2017 | 40.72 | 40.80 | 40.50 | 40.51 | 574,975 | -0.18(-0.43%) |
Feb 15, 2017 | 40.46 | 40.69 | 40.29 | 40.69 | 204,533 | +0.12(+0.29%) |
Feb 14, 2017 | 40.48 | 40.57 | 40.15 | 40.57 | 195,823 | +0.06(+0.15%) |
Feb 13, 2017 | 40.15 | 40.51 | 40.08 | 40.51 | 107,242 | +0.16(+0.39%) |
Feb 10, 2017 | 39.72 | 40.36 | 39.65 | 40.36 | 224,143 | +0.88(+2.24%) |
Feb 09, 2017 | 39.02 | 39.52 | 39.09 | 39.47 | 126,563 | +0.45(+1.16%) |
Feb 08, 2017 | 39.16 | 39.16 | 38.85 | 39.02 | 415,549 | +0.07(+0.18%) |
Feb 07, 2017 | 39.17 | 39.19 | 38.91 | 38.95 | 227,502 | -0.31(-0.80%) |
Feb 06, 2017 | 39.38 | 39.52 | 39.24 | 39.26 | 199,461 | -0.28(-0.70%) |
Feb 03, 2017 | 39.07 | 39.55 | 38.92 | 39.54 | 283,639 | +0.62(+1.59%) |
Feb 02, 2017 | 38.61 | 39.05 | 38.61 | 38.92 | 156,830 | +0.63(+1.64%) |
Feb 01, 2017 | 38.63 | 38.70 | 38.29 | 38.29 | 475,067 | +0.07(+0.18%) |
Jan 31, 2017 | 38.42 | 38.49 | 38.16 | 38.22 | 542,452 | -0.10(-0.26%) |
Jan 30, 2017 | 38.71 | 38.87 | 38.31 | 38.32 | 533,434 | -0.45(-1.17%) |
Jan 27, 2017 | 39.31 | 39.34 | 38.70 | 38.77 | 220,562 | -0.38(-0.98%) |
Jan 26, 2017 | 39.44 | 39.69 | 39.15 | 39.16 | 535,081 | -0.25(-0.62%) |
Jan 25, 2017 | 39.05 | 39.52 | 38.97 | 39.40 | 333,948 | +0.56(+1.44%) |
Jan 24, 2017 | 38.65 | 39.04 | 38.57 | 38.84 | 323,034 | +0.11(+0.28%) |
Jan 23, 2017 | 38.54 | 38.73 | 38.51 | 38.73 | 519,373 | +0.40(+1.05%) |
Jan 20, 2017 | 38.24 | 38.50 | 38.03 | 38.33 | 136,049 | +0.22(+0.57%) |
Jan 19, 2017 | 38.32 | 38.32 | 38.00 | 38.11 | 274,104 | -0.12(-0.31%) |
Jan 18, 2017 | 38.09 | 38.63 | 38.02 | 38.23 | 167,378 | +0.18(+0.47%) |
Jan 17, 2017 | 37.95 | 38.12 | 37.85 | 38.06 | 126,703 | -0.02(-0.05%) |
Jan 13, 2017 | 38.08 | 38.08 | 38.08 | 0 | +0.31(+0.83%) | |
Jan 12, 2017 | 37.70 | 37.89 | 37.67 | 37.76 | 530,945 | +0.56(+1.51%) |
Jan 11, 2017 | 36.90 | 37.26 | 36.67 | 37.20 | 197,635 | +0.42(+1.15%) |
Jan 10, 2017 | 36.76 | 36.94 | 36.68 | 36.78 | 579,411 | +0.19(+0.51%) |
Jan 09, 2017 | 36.69 | 36.83 | 36.59 | 36.59 | 98,130 | -0.31(-0.85%) |
Jan 06, 2017 | 37.05 | 37.13 | 36.84 | 36.91 | 79,237 | -0.28(-0.74%) |
Jan 05, 2017 | 37.05 | 37.22 | 37.00 | 37.18 | 544,515 | +0.52(+1.42%) |
Jan 04, 2017 | 36.85 | 36.98 | 36.65 | 36.66 | 309,000 | +0.05(+0.13%) |
Jan 03, 2017 | 36.85 | 37.16 | 36.55 | 36.61 | 372,488 | -0.18(-0.48%) |
Dec 30, 2016 | 36.79 | 36.79 | 36.79 | 0 | -0.23(-0.61%) | |
Dec 29, 2016 | 36.17 | 37.09 | 36.17 | 37.01 | 799,540 | +0.82(+2.25%) |
Dec 28, 2016 | 35.92 | 36.41 | 35.73 | 36.20 | 441,891 | +0.53(+1.49%) |
Dec 27, 2016 | 35.64 | 35.76 | 35.48 | 35.67 | 218,280 | +0.08(+0.22%) |
Dec 23, 2016 | 35.59 | 35.59 | 35.59 | 0 | -0.47(-1.31%) | |
Dec 22, 2016 | 36.48 | 36.48 | 35.87 | 36.06 | 506,983 | -0.40(-1.11%) |
Dec 21, 2016 | 36.86 | 37.05 | 36.38 | 36.46 | 617,540 | -0.22(-0.60%) |
Dec 20, 2016 | 36.83 | 36.94 | 36.44 | 36.68 | 311,421 | -0.01(-0.03%) |
Dec 19, 2016 | 37.16 | 37.66 | 36.66 | 36.69 | 249,040 | -0.36(-0.98%) |
Dec 16, 2016 | 37.57 | 37.57 | 36.91 | 37.06 | 358,922 | -0.47(-1.26%) |
Dec 15, 2016 | 37.64 | 37.82 | 37.42 | 37.53 | 564,004 | -0.19(-0.50%) |
Dec 14, 2016 | 38.91 | 38.91 | 37.69 | 37.72 | 192,739 | -1.36(-3.47%) |
Dec 13, 2016 | 38.67 | 39.09 | 38.65 | 39.07 | 248,350 | +0.36(+0.94%) |
Dec 12, 2016 | 39.04 | 39.16 | 38.61 | 38.71 | 341,500 | -0.28(-0.73%) |
Dec 09, 2016 | 38.90 | 39.09 | 38.64 | 38.99 | 636,964 | +0.19(+0.48%) |
Dec 08, 2016 | 38.43 | 39.10 | 38.31 | 38.81 | 757,865 | +0.28(+0.74%) |
Dec 07, 2016 | 38.05 | 38.62 | 37.95 | 38.52 | 535,130 | +0.72(+1.90%) |
Dec 06, 2016 | 37.63 | 37.89 | 37.52 | 37.80 | 75,715 | +0.18(+0.47%) |
Dec 05, 2016 | 37.30 | 37.64 | 37.05 | 37.63 | 124,921 | +0.58(+1.57%) |
Dec 02, 2016 | 36.72 | 37.18 | 36.56 | 37.05 | 198,848 | +0.38(+1.05%) |
Dec 01, 2016 | 37.10 | 37.64 | 36.60 | 36.66 | 236,107 | -0.16(-0.43%) |
Nov 30, 2016 | 36.79 | 37.08 | 36.59 | 36.82 | 362,828 | +0.01(+0.03%) |
Nov 29, 2016 | 36.85 | 37.04 | 36.76 | 36.81 | 81,429 | +0.01(+0.03%) |
Nov 28, 2016 | 36.98 | 37.09 | 36.80 | 36.80 | 61,734 | -0.04(-0.11%) |
Nov 25, 2016 | 36.80 | 36.95 | 36.67 | 36.84 | 47,243 | +0.04(+0.11%) |
Nov 23, 2016 | 36.80 | 36.80 | 36.80 | 0 | -0.21(-0.56%) | |
Nov 22, 2016 | 37.30 | 37.52 | 36.93 | 37.01 | 143,527 | -0.29(-0.79%) |
Nov 21, 2016 | 36.88 | 37.41 | 36.88 | 37.30 | 413,011 | +0.85(+2.32%) |
Nov 18, 2016 | 36.69 | 36.78 | 36.46 | 36.46 | 159,416 | -0.21(-0.56%) |
Nov 17, 2016 | 36.92 | 36.95 | 36.57 | 36.66 | 678,119 | -0.12(-0.32%) |
Nov 16, 2016 | 36.48 | 36.86 | 36.23 | 36.78 | 270,874 | -0.03(-0.08%) |
Nov 15, 2016 | 36.59 | 36.83 | 36.54 | 36.81 | 610,354 | +0.66(+1.82%) |
Nov 14, 2016 | 36.45 | 36.67 | 36.07 | 36.15 | 660,476 | -0.66(-1.79%) |
Nov 11, 2016 | 37.53 | 37.69 | 36.37 | 36.81 | 1,136,204 | -0.83(-2.19%) |
Nov 10, 2016 | 39.19 | 39.19 | 37.57 | 37.64 | 813,035 | -1.78(-4.51%) |
Nov 09, 2016 | 38.97 | 39.61 | 38.55 | 39.42 | 1,941,607 | -0.17(-0.42%) |
Nov 08, 2016 | 38.91 | 39.71 | 38.81 | 39.58 | 454,799 | +0.53(+1.36%) |
Nov 07, 2016 | 38.28 | 39.05 | 38.28 | 39.05 | 522,364 | +0.96(+2.53%) |
Nov 04, 2016 | 38.62 | 38.62 | 38.06 | 38.09 | 312,810 | -0.70(-1.80%) |
Nov 03, 2016 | 38.97 | 39.10 | 38.63 | 38.79 | 463,710 | -0.23(-0.58%) |
Nov 02, 2016 | 39.05 | 39.14 | 38.79 | 39.01 | 489,986 | -0.11(-0.28%) |
Nov 01, 2016 | 39.29 | 39.35 | 38.86 | 39.12 | 456,432 | -0.16(-0.40%) |
Oct 31, 2016 | 39.22 | 39.42 | 39.12 | 39.28 | 359,099 | +0.05(+0.13%) |
Oct 28, 2016 | 39.21 | 39.42 | 38.96 | 39.23 | 567,150 | +0.01(+0.02%) |
Oct 27, 2016 | 39.43 | 39.47 | 39.20 | 39.22 | 173,626 | +0.16(+0.40%) |
Oct 26, 2016 | 39.29 | 39.33 | 38.96 | 39.06 | 238,290 | -0.29(-0.75%) |
Oct 25, 2016 | 39.08 | 39.41 | 38.95 | 39.36 | 1,070,980 | +0.71(+1.83%) |
Oct 24, 2016 | 38.47 | 38.79 | 38.47 | 38.65 | 299,696 | +0.45(+1.18%) |
Oct 21, 2016 | 37.87 | 38.26 | 37.82 | 38.20 | 317,405 | +0.11(+0.28%) |
Oct 20, 2016 | 38.20 | 38.27 | 37.82 | 38.09 | 694,665 | -0.12(-0.31%) |
Oct 19, 2016 | 37.60 | 38.22 | 37.59 | 38.21 | 180,467 | +0.76(+2.02%) |
Oct 18, 2016 | 37.03 | 37.52 | 36.91 | 37.45 | 404,967 | +0.60(+1.63%) |
Oct 17, 2016 | 36.49 | 36.97 | 36.45 | 36.85 | 221,826 | +0.11(+0.29%) |
Oct 14, 2016 | 36.75 | 36.86 | 36.61 | 36.74 | 256,144 | +0.19(+0.51%) |
Oct 13, 2016 | 36.49 | 36.71 | 36.06 | 36.56 | 650,307 | -0.12(-0.32%) |
Oct 12, 2016 | 36.42 | 36.74 | 36.23 | 36.67 | 152,668 | +0.01(+0.03%) |
Oct 11, 2016 | 36.38 | 36.66 | 36.27 | 36.66 | 506,395 | +0.19(+0.51%) |
Oct 10, 2016 | 36.29 | 36.75 | 36.22 | 36.48 | 74,396 | +0.16(+0.43%) |
Oct 07, 2016 | 36.33 | 36.55 | 36.10 | 36.32 | 164,091 | -0.10(-0.27%) |
Oct 06, 2016 | 36.24 | 36.42 | 36.24 | 36.42 | 98,644 | +0.01(+0.03%) |
Oct 05, 2016 | 36.17 | 36.44 | 36.17 | 36.41 | 139,292 | +0.11(+0.30%) |
Oct 04, 2016 | 36.48 | 36.52 | 36.21 | 36.30 | 140,393 | -0.10(-0.27%) |
Oct 03, 2016 | 36.41 | 36.44 | 36.11 | 36.40 | 101,032 | +0.15(+0.41%) |
Sep 30, 2016 | 36.63 | 36.63 | 36.20 | 36.25 | 130,863 | -0.08(-0.22%) |
Sep 29, 2016 | 36.72 | 36.84 | 36.33 | 36.33 | 155,427 | -0.37(-1.02%) |
Sep 28, 2016 | 36.69 | 36.81 | 36.27 | 36.70 | 148,285 | +0.28(+0.76%) |
Sep 27, 2016 | 36.54 | 36.55 | 36.06 | 36.43 | 1,210,966 | +0.03(+0.08%) |
Sep 26, 2016 | 36.82 | 36.91 | 36.37 | 36.40 | 197,750 | -0.25(-0.67%) |
Sep 23, 2016 | 37.03 | 37.09 | 36.61 | 36.65 | 294,561 | -0.47(-1.27%) |
Sep 22, 2016 | 37.05 | 37.32 | 36.92 | 37.12 | 285,179 | +0.50(+1.37%) |
Sep 21, 2016 | 35.98 | 36.68 | 35.98 | 36.62 | 371,873 | +0.81(+2.25%) |
Sep 20, 2016 | 35.62 | 35.87 | 35.53 | 35.81 | 213,171 | +0.27(+0.75%) |
Sep 19, 2016 | 35.82 | 36.03 | 35.51 | 35.54 | 91,688 | +0.10(+0.28%) |
Sep 16, 2016 | 35.72 | 35.72 | 35.44 | 35.45 | 216,219 | -0.37(-1.04%) |
Sep 15, 2016 | 35.90 | 35.95 | 35.60 | 35.82 | 114,882 | +0.33(+0.94%) |
Sep 14, 2016 | 35.54 | 35.83 | 35.49 | 35.49 | 227,861 | +0.02(+0.06%) |
Sep 13, 2016 | 35.93 | 35.93 | 35.39 | 35.47 | 297,057 | -0.61(-1.69%) |
Sep 12, 2016 | 35.86 | 36.19 | 35.62 | 36.08 | 253,962 | +0.10(+0.27%) |
Sep 09, 2016 | 36.46 | 36.46 | 35.97 | 35.98 | 402,790 | -0.52(-1.43%) |
Sep 08, 2016 | 37.04 | 37.10 | 36.48 | 36.50 | 173,942 | -0.30(-0.83%) |
Sep 07, 2016 | 37.09 | 37.18 | 36.77 | 36.80 | 385,787 | -0.32(-0.87%) |
Sep 06, 2016 | 36.76 | 37.24 | 36.60 | 37.13 | 179,173 | +0.30(+0.83%) |
Sep 02, 2016 | 36.52 | 36.82 | 36.82 | 36.82 | 390,148 | +0.85(+2.38%) |
Sep 01, 2016 | 36.11 | 36.13 | 35.80 | 35.97 | 147,907 | +0.08(+0.22%) |
Aug 31, 2016 | 36.42 | 36.42 | 35.80 | 35.89 | 590,305 | -0.65(-1.78%) |
Aug 30, 2016 | 37.04 | 37.67 | 36.54 | 36.54 | 85,546 | -0.28(-0.77%) |
Aug 29, 2016 | 36.78 | 37.01 | 36.76 | 36.82 | 152,993 | -0.02(-0.05%) |
Aug 26, 2016 | 37.34 | 37.69 | 36.64 | 36.84 | 353,882 | -0.51(-1.37%) |
Aug 25, 2016 | 36.84 | 37.48 | 36.84 | 37.35 | 99,605 | +0.24(+0.64%) |
Aug 24, 2016 | 37.03 | 37.12 | 36.81 | 37.12 | 210,247 | +0.41(+1.12%) |
Aug 23, 2016 | 37.26 | 37.34 | 36.70 | 36.70 | 517,984 | -0.17(-0.45%) |
Aug 22, 2016 | 37.34 | 37.38 | 36.75 | 36.87 | 233,951 | -0.55(-1.47%) |
Aug 19, 2016 | 37.39 | 37.60 | 37.21 | 37.42 | 222,741 | -0.22(-0.57%) |
Aug 18, 2016 | 37.71 | 37.87 | 37.50 | 37.64 | 185,074 | +0.14(+0.37%) |
Aug 17, 2016 | 37.91 | 38.06 | 37.30 | 37.50 | 155,678 | -0.70(-1.83%) |
Aug 16, 2016 | 38.57 | 38.59 | 38.08 | 38.20 | 134,369 | -0.26(-0.66%) |
Aug 15, 2016 | 38.19 | 38.70 | 38.19 | 38.45 | 248,513 | +0.11(+0.28%) |
Aug 12, 2016 | 38.60 | 38.60 | 38.20 | 38.35 | 284,667 | -0.34(-0.89%) |
Aug 11, 2016 | 38.30 | 38.71 | 38.02 | 38.69 | 151,627 | +0.69(+1.81%) |
Aug 10, 2016 | 38.41 | 38.50 | 37.84 | 38.00 | 147,740 | +0.00(+0.00%) |
Aug 09, 2016 | 37.89 | 38.04 | 37.71 | 38.00 | 444,543 | +0.30(+0.81%) |
Aug 08, 2016 | 37.63 | 38.01 | 37.51 | 37.70 | 453,960 | +0.28(+0.74%) |
Aug 05, 2016 | 37.62 | 37.63 | 37.35 | 37.42 | 555,349 | -0.14(-0.37%) |
Aug 04, 2016 | 37.35 | 37.64 | 37.23 | 37.56 | 319,716 | +0.13(+0.34%) |
Aug 03, 2016 | 37.12 | 37.47 | 37.06 | 37.43 | 198,800 | +0.14(+0.37%) |
Aug 02, 2016 | 37.46 | 37.67 | 37.04 | 37.29 | 809,297 | -0.04(-0.11%) |
Aug 01, 2016 | 37.59 | 37.76 | 37.14 | 37.33 | 1,050,335 | -0.45(-1.20%) |
Jul 29, 2016 | 37.86 | 38.06 | 37.53 | 37.78 | 103,865 | +0.25(+0.65%) |
Jul 28, 2016 | 37.61 | 37.64 | 37.38 | 37.54 | 147,288 | -0.06(-0.16%) |
Jul 27, 2016 | 37.74 | 37.74 | 37.45 | 37.60 | 182,701 | -0.18(-0.47%) |
Jul 26, 2016 | 37.83 | 37.90 | 37.62 | 37.78 | 272,905 | -0.14(-0.36%) |
Jul 25, 2016 | 38.09 | 38.10 | 37.70 | 37.91 | 918,072 | -0.31(-0.82%) |
Jul 22, 2016 | 38.07 | 38.31 | 37.95 | 38.23 | 273,574 | +0.22(+0.57%) |
Jul 21, 2016 | 37.83 | 38.06 | 37.80 | 38.01 | 701,641 | -0.05(-0.13%) |
Jul 20, 2016 | 38.03 | 38.31 | 37.85 | 38.06 | 424,211 | +0.12(+0.31%) |
Jul 19, 2016 | 37.81 | 38.03 | 37.76 | 37.94 | 549,059 | -0.05(-0.13%) |
Jul 18, 2016 | 37.39 | 37.99 | 37.35 | 37.99 | 129,881 | +0.53(+1.42%) |
Jul 15, 2016 | 37.53 | 37.78 | 37.38 | 37.46 | 515,372 | -0.06(-0.16%) |
Jul 14, 2016 | 37.24 | 37.64 | 36.97 | 37.52 | 397,846 | +0.52(+1.41%) |
Jul 13, 2016 | 37.09 | 37.14 | 36.80 | 37.00 | 345,710 | +0.09(+0.24%) |
Jul 12, 2016 | 36.85 | 37.26 | 36.82 | 36.91 | 628,813 | +0.48(+1.32%) |
Jul 11, 2016 | 36.68 | 36.84 | 36.40 | 36.43 | 330,704 | -0.10(-0.27%) |
Jul 08, 2016 | 36.23 | 36.59 | 35.89 | 36.53 | 251,573 | +0.64(+1.78%) |
Jul 07, 2016 | 36.13 | 36.39 | 35.74 | 35.89 | 296,036 | +0.52(+1.47%) |
Jul 06, 2016 | 36.04 | 36.28 | 35.37 | 35.37 | 210,712 | -0.82(-2.25%) |
Jul 05, 2016 | 36.47 | 36.65 | 36.07 | 36.18 | 548,755 | -0.31(-0.86%) |
Jul 01, 2016 | 36.12 | 36.50 | 36.50 | 36.50 | 260,811 | +0.33(+0.92%) |
Jun 30, 2016 | 35.96 | 36.19 | 35.78 | 36.16 | 271,295 | +0.25(+0.68%) |
Jun 29, 2016 | 35.68 | 36.10 | 35.68 | 35.92 | 278,354 | +0.68(+1.92%) |
Jun 28, 2016 | 34.57 | 35.31 | 34.57 | 35.24 | 347,262 | +1.44(+4.27%) |
Jun 27, 2016 | 34.33 | 34.40 | 33.55 | 33.80 | 594,672 | -0.64(-1.86%) |
Jun 24, 2016 | 34.75 | 35.02 | 34.34 | 34.43 | 569,316 | -1.85(-5.09%) |
Jun 23, 2016 | 35.95 | 36.30 | 35.89 | 36.28 | 328,117 | +0.67(+1.88%) |
Jun 22, 2016 | 35.79 | 35.92 | 35.51 | 35.61 | 704,543 | +0.01(+0.02%) |
Jun 21, 2016 | 35.61 | 35.68 | 35.26 | 35.61 | 194,102 | +0.31(+0.87%) |
Jun 20, 2016 | 35.29 | 35.49 | 35.08 | 35.30 | 357,842 | +0.47(+1.36%) |
Jun 17, 2016 | 34.63 | 34.98 | 34.59 | 34.83 | 226,198 | +0.29(+0.84%) |
Jun 16, 2016 | 34.33 | 34.59 | 34.03 | 34.54 | 109,863 | +0.03(+0.08%) |
Jun 15, 2016 | 34.53 | 34.87 | 34.42 | 34.51 | 424,377 | +0.27(+0.79%) |
Jun 14, 2016 | 34.12 | 34.28 | 33.93 | 34.24 | 381,237 | -0.05(-0.14%) |
Jun 13, 2016 | 34.56 | 34.66 | 34.23 | 34.29 | 235,376 | -0.48(-1.39%) |
Jun 10, 2016 | 34.92 | 34.99 | 34.69 | 34.77 | 232,454 | -0.64(-1.80%) |
Jun 09, 2016 | 35.56 | 35.67 | 35.30 | 35.40 | 243,991 | -0.46(-1.29%) |
Jun 08, 2016 | 35.97 | 36.20 | 35.74 | 35.87 | 195,575 | +0.30(+0.84%) |
Jun 07, 2016 | 35.38 | 35.67 | 35.24 | 35.57 | 211,157 | +0.22(+0.63%) |
Jun 06, 2016 | 34.79 | 35.41 | 34.75 | 35.35 | 188,905 | +0.60(+1.72%) |
Jun 03, 2016 | 34.38 | 34.76 | 34.27 | 34.75 | 218,138 | +0.73(+2.16%) |
Jun 02, 2016 | 33.69 | 34.07 | 33.69 | 34.02 | 758,580 | +0.13(+0.37%) |
Jun 01, 2016 | 33.65 | 33.99 | 33.57 | 33.89 | 266,418 | -0.07(-0.20%) |
May 31, 2016 | 34.37 | 34.47 | 33.91 | 33.96 | 284,450 | -0.46(-1.35%) |
May 27, 2016 | 34.49 | 34.42 | 34.42 | 34.42 | 206,801 | -0.05(-0.14%) |
May 26, 2016 | 34.37 | 34.71 | 34.37 | 34.47 | 200,970 | +0.27(+0.79%) |
May 25, 2016 | 34.15 | 34.45 | 34.12 | 34.20 | 169,150 | +0.26(+0.77%) |
May 24, 2016 | 34.15 | 34.23 | 33.92 | 33.94 | 271,402 | -0.05(-0.14%) |
May 23, 2016 | 33.76 | 34.11 | 33.71 | 33.99 | 466,738 | -0.07(-0.20%) |
May 20, 2016 | 34.05 | 34.33 | 34.03 | 34.05 | 199,332 | +0.26(+0.77%) |
May 19, 2016 | 33.88 | 34.03 | 33.46 | 33.79 | 388,859 | -0.24(-0.71%) |
May 18, 2016 | 34.21 | 34.33 | 33.90 | 34.03 | 598,855 | -0.46(-1.34%) |
May 17, 2016 | 34.27 | 34.61 | 34.05 | 34.50 | 475,927 | +0.24(+0.70%) |
May 16, 2016 | 34.78 | 35.03 | 34.25 | 34.26 | 1,098,284 | -0.36(-1.03%) |
May 13, 2016 | 34.85 | 35.08 | 34.56 | 34.61 | 269,665 | -0.47(-1.35%) |
May 12, 2016 | 35.48 | 35.49 | 35.05 | 35.09 | 213,103 | -0.21(-0.60%) |
May 11, 2016 | 35.43 | 35.60 | 35.12 | 35.30 | 507,938 | -0.02(-0.05%) |
May 10, 2016 | 35.16 | 35.36 | 34.94 | 35.32 | 796,386 | +0.25(+0.72%) |
May 09, 2016 | 35.88 | 36.04 | 35.05 | 35.07 | 502,413 | -1.14(-3.14%) |
May 06, 2016 | 35.98 | 36.32 | 35.93 | 36.20 | 407,946 | +0.16(+0.46%) |
May 05, 2016 | 36.13 | 36.32 | 35.88 | 36.04 | 346,092 | +0.15(+0.43%) |
May 04, 2016 | 35.95 | 35.97 | 35.77 | 35.89 | 565,054 | -0.13(-0.35%) |
May 03, 2016 | 36.02 | 36.18 | 35.75 | 36.01 | 1,005,522 | -0.47(-1.30%) |
May 02, 2016 | 36.54 | 36.56 | 36.37 | 36.48 | 681,525 | -0.30(-0.81%) |
Apr 29, 2016 | 36.63 | 36.83 | 36.46 | 36.78 | 591,568 | +0.23(+0.63%) |
Apr 28, 2016 | 35.93 | 36.74 | 35.85 | 36.55 | 628,463 | +0.51(+1.42%) |
Apr 27, 2016 | 35.45 | 36.12 | 35.33 | 36.04 | 378,777 | +0.52(+1.47%) |
Apr 26, 2016 | 35.52 | 35.58 | 35.36 | 35.52 | 424,979 | +0.27(+0.77%) |
Apr 25, 2016 | 35.69 | 35.81 | 35.21 | 35.25 | 404,980 | -0.43(-1.22%) |
Apr 22, 2016 | 36.11 | 36.31 | 35.60 | 35.68 | 364,294 | -0.51(-1.41%) |
Apr 21, 2016 | 36.63 | 36.65 | 36.08 | 36.20 | 708,374 | -0.16(-0.45%) |
Apr 20, 2016 | 36.52 | 36.57 | 36.36 | 36.36 | 140,816 | -0.25(-0.69%) |
Apr 19, 2016 | 36.41 | 36.74 | 36.30 | 36.61 | 219,581 | +0.73(+2.04%) |
Apr 18, 2016 | 35.64 | 36.03 | 35.50 | 35.88 | 200,244 | +0.30(+0.84%) |
Apr 15, 2016 | 35.68 | 35.71 | 35.50 | 35.58 | 204,163 | -0.22(-0.62%) |
Apr 14, 2016 | 35.69 | 35.91 | 35.50 | 35.80 | 196,179 | +0.24(+0.68%) |
Apr 13, 2016 | 35.58 | 35.76 | 35.46 | 35.56 | 323,422 | +0.28(+0.79%) |
Apr 12, 2016 | 35.01 | 35.32 | 34.84 | 35.28 | 396,594 | +0.64(+1.84%) |
Apr 11, 2016 | 34.66 | 34.81 | 34.50 | 34.64 | 332,476 | +0.18(+0.53%) |
Apr 08, 2016 | 34.56 | 34.69 | 34.39 | 34.46 | 246,807 | +0.36(+1.05%) |
Apr 07, 2016 | 34.36 | 34.48 | 34.02 | 34.10 | 168,886 | -0.67(-1.91%) |
Apr 06, 2016 | 34.77 | 34.83 | 34.46 | 34.77 | 183,223 | -0.23(-0.66%) |
Apr 05, 2016 | 35.27 | 35.34 | 34.80 | 35.00 | 332,337 | -0.52(-1.47%) |
Apr 04, 2016 | 35.63 | 35.67 | 35.37 | 35.52 | 279,285 | -0.15(-0.43%) |
Apr 01, 2016 | 35.26 | 35.68 | 34.92 | 35.67 | 361,082 | +0.08(+0.22%) |
Mar 31, 2016 | 35.51 | 35.61 | 35.34 | 35.60 | 583,251 | +0.15(+0.44%) |
Mar 30, 2016 | 35.08 | 35.46 | 35.07 | 35.44 | 521,607 | +0.66(+1.89%) |
Mar 29, 2016 | 34.18 | 34.84 | 34.17 | 34.79 | 796,282 | +0.26(+0.75%) |
Mar 28, 2016 | 34.37 | 34.56 | 34.36 | 34.53 | 63,797 | +0.08(+0.22%) |
Mar 24, 2016 | 34.25 | 34.45 | 34.45 | 34.45 | 271,589 | -0.11(-0.31%) |
Mar 23, 2016 | 35.10 | 35.12 | 34.50 | 34.56 | 305,309 | -0.70(-2.00%) |
Mar 22, 2016 | 35.31 | 35.50 | 35.14 | 35.26 | 284,016 | -0.19(-0.54%) |
Mar 21, 2016 | 35.28 | 35.55 | 35.26 | 35.45 | 372,734 | +0.12(+0.33%) |
Mar 18, 2016 | 35.39 | 35.49 | 35.14 | 35.34 | 527,325 | +0.07(+0.19%) |
Mar 17, 2016 | 34.69 | 35.31 | 34.66 | 35.27 | 622,177 | +0.99(+2.90%) |
Mar 16, 2016 | 33.77 | 34.32 | 33.73 | 34.28 | 447,752 | +0.34(+0.99%) |
Mar 15, 2016 | 33.93 | 34.07 | 33.84 | 33.94 | 362,054 | -0.32(-0.93%) |
Mar 14, 2016 | 34.05 | 34.32 | 33.78 | 34.26 | 280,862 | -0.06(-0.17%) |
Mar 11, 2016 | 34.03 | 34.32 | 34.03 | 34.31 | 350,561 | +0.29(+0.85%) |
Mar 10, 2016 | 34.05 | 34.20 | 33.64 | 34.02 | 952,363 | +0.12(+0.34%) |
Mar 09, 2016 | 33.87 | 34.12 | 33.75 | 33.91 | 165,834 | +0.19(+0.57%) |
Mar 08, 2016 | 33.94 | 33.96 | 33.53 | 33.72 | 251,892 | -0.44(-1.30%) |
Mar 07, 2016 | 34.04 | 34.39 | 34.00 | 34.16 | 277,164 | +0.01(+0.03%) |
Mar 04, 2016 | 34.04 | 34.20 | 33.93 | 34.15 | 911,362 | +0.41(+1.23%) |
Mar 03, 2016 | 33.27 | 33.74 | 33.22 | 33.74 | 759,263 | +0.53(+1.60%) |
Mar 02, 2016 | 32.89 | 33.29 | 32.82 | 33.20 | 794,252 | +0.34(+1.03%) |