Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 46.32 | 46.50 | 46.29 | 46.32 | 13,618 | -0.26(-0.56%) |
Apr 27, 2017 | 46.37 | 46.84 | 46.34 | 46.58 | 11,005 | -0.08(-0.17%) |
Apr 26, 2017 | 46.40 | 46.84 | 46.40 | 46.66 | 11,810 | -0.03(-0.06%) |
Apr 25, 2017 | 46.48 | 46.79 | 46.48 | 46.68 | 9,222 | -0.13(-0.28%) |
Apr 24, 2017 | 46.66 | 46.81 | 46.26 | 46.81 | 7,127 | +0.81(+1.75%) |
Apr 21, 2017 | 46.29 | 46.48 | 45.93 | 46.01 | 15,509 | +0.34(+0.74%) |
Apr 20, 2017 | 45.54 | 45.96 | 45.54 | 45.67 | 18,708 | +1.04(+2.33%) |
Apr 19, 2017 | 44.50 | 44.94 | 44.50 | 44.63 | 16,272 | +0.60(+1.36%) |
Apr 18, 2017 | 43.67 | 44.08 | 43.67 | 44.03 | 2,948 | -0.10(-0.24%) |
Apr 17, 2017 | 44.26 | 44.34 | 43.59 | 44.13 | 13,474 | -0.52(-1.17%) |
Apr 13, 2017 | 45.18 | 45.18 | 44.50 | 44.66 | 5,240 | -0.65(-1.44%) |
Apr 12, 2017 | 45.36 | 45.36 | 45.12 | 45.31 | 3,556 | +0.22(+0.49%) |
Apr 11, 2017 | 44.60 | 45.20 | 44.60 | 45.09 | 16,653 | +0.53(+1.20%) |
Apr 10, 2017 | 44.50 | 44.76 | 44.50 | 44.55 | 3,488 | +0.16(+0.35%) |
Apr 07, 2017 | 44.03 | 44.47 | 44.03 | 44.39 | 17,408 | +0.59(+1.34%) |
Apr 06, 2017 | 43.98 | 43.98 | 43.56 | 43.81 | 17,342 | -0.20(-0.44%) |
Apr 05, 2017 | 44.37 | 44.37 | 43.98 | 44.00 | 8,754 | -0.49(-1.11%) |
Apr 04, 2017 | 44.50 | 44.73 | 44.50 | 44.50 | 5,497 | -0.21(-0.48%) |
Apr 03, 2017 | 44.58 | 44.86 | 44.58 | 44.71 | 11,839 | +0.53(+1.19%) |
Mar 31, 2017 | 44.32 | 44.79 | 44.19 | 44.19 | 28,403 | -0.34(-0.76%) |
Mar 30, 2017 | 44.60 | 44.60 | 44.08 | 44.52 | 102,140 | -0.23(-0.52%) |
Mar 29, 2017 | 45.12 | 45.28 | 44.76 | 44.76 | 15,996 | -0.73(-1.60%) |
Mar 28, 2017 | 45.54 | 45.72 | 45.44 | 45.49 | 16,696 | -0.34(-0.74%) |
Mar 27, 2017 | 45.70 | 45.98 | 45.36 | 45.83 | 17,529 | -0.16(-0.34%) |
Mar 24, 2017 | 46.03 | 46.22 | 45.98 | 45.98 | 2,853 | +0.00(+0.00%) |
Mar 23, 2017 | 46.11 | 46.31 | 45.98 | 45.98 | 8,036 | -0.26(-0.56%) |
Mar 22, 2017 | 45.83 | 46.40 | 45.83 | 46.24 | 4,845 | +0.42(+0.91%) |
Mar 21, 2017 | 46.03 | 46.27 | 45.72 | 45.83 | 13,829 | -0.14(-0.31%) |
Mar 20, 2017 | 45.83 | 46.14 | 45.83 | 45.97 | 2,784 | +0.13(+0.28%) |
Mar 17, 2017 | 45.80 | 46.01 | 45.67 | 45.84 | 12,172 | +0.20(+0.43%) |
Mar 16, 2017 | 45.59 | 45.83 | 45.57 | 45.64 | 15,833 | -0.26(-0.57%) |
Mar 15, 2017 | 45.70 | 45.90 | 45.70 | 45.90 | 3,950 | -0.05(-0.11%) |
Mar 14, 2017 | 46.06 | 46.19 | 45.93 | 45.96 | 10,923 | -0.39(-0.84%) |
Mar 13, 2017 | 46.06 | 46.35 | 46.06 | 46.35 | 11,255 | -0.29(-0.61%) |
Mar 10, 2017 | 46.71 | 46.74 | 46.50 | 46.63 | 9,140 | -0.10(-0.22%) |
Mar 09, 2017 | 47.02 | 47.02 | 46.74 | 46.74 | 592 | -0.13(-0.28%) |
Mar 08, 2017 | 46.95 | 46.97 | 46.71 | 46.87 | 5,673 | +0.26(+0.56%) |
Mar 07, 2017 | 46.40 | 46.63 | 46.40 | 46.61 | 2,887 | +0.00(+0.00%) |
Mar 06, 2017 | 46.61 | 46.92 | 46.58 | 46.61 | 2,464 | -0.21(-0.44%) |
Mar 03, 2017 | 46.76 | 46.89 | 46.66 | 46.81 | 5,423 | +0.29(+0.61%) |
Mar 02, 2017 | 46.55 | 46.92 | 46.45 | 46.53 | 4,936 | +0.49(+1.07%) |
Mar 01, 2017 | 46.19 | 46.27 | 45.80 | 46.03 | 13,435 | +0.47(+1.03%) |
Feb 28, 2017 | 45.83 | 45.83 | 45.54 | 45.57 | 8,025 | -0.18(-0.40%) |
Feb 27, 2017 | 45.93 | 45.95 | 45.57 | 45.75 | 9,173 | -0.26(-0.57%) |
Feb 24, 2017 | 46.45 | 46.45 | 45.96 | 46.01 | 10,601 | -0.16(-0.34%) |
Feb 23, 2017 | 46.74 | 46.74 | 46.16 | 46.16 | 19,305 | -0.34(-0.73%) |
Feb 22, 2017 | 46.50 | 46.71 | 46.50 | 46.50 | 44,233 | +0.03(+0.06%) |
Feb 21, 2017 | 46.42 | 46.55 | 46.42 | 46.48 | 35,959 | -0.03(-0.06%) |
Feb 17, 2017 | 46.50 | 46.50 | 46.50 | 0 | -0.21(-0.45%) | |
Feb 16, 2017 | 46.71 | 46.74 | 46.29 | 46.71 | 53,144 | +0.58(+1.26%) |
Feb 15, 2017 | 46.29 | 46.37 | 46.13 | 46.13 | 6,582 | -0.70(-1.49%) |
Feb 14, 2017 | 46.87 | 46.92 | 46.51 | 46.83 | 21,999 | -0.02(-0.03%) |
Feb 13, 2017 | 46.95 | 47.00 | 46.71 | 46.84 | 8,293 | +0.08(+0.17%) |
Feb 10, 2017 | 46.84 | 46.84 | 46.68 | 46.76 | 1,275 | -0.08(-0.17%) |
Feb 09, 2017 | 47.02 | 47.02 | 46.61 | 46.84 | 4,457 | +0.03(+0.06%) |
Feb 08, 2017 | 46.58 | 46.81 | 46.58 | 46.81 | 2,408 | +0.18(+0.39%) |
Feb 07, 2017 | 46.84 | 46.84 | 46.55 | 46.63 | 15,488 | +0.31(+0.67%) |
Feb 06, 2017 | 46.58 | 46.68 | 46.27 | 46.32 | 24,423 | -0.13(-0.28%) |
Feb 03, 2017 | 46.66 | 46.66 | 46.45 | 46.45 | 14,548 | -0.29(-0.62%) |
Feb 02, 2017 | 46.66 | 46.80 | 46.55 | 46.74 | 8,023 | +0.16(+0.35%) |
Feb 01, 2017 | 46.76 | 46.76 | 46.27 | 46.58 | 2,939 | +0.78(+1.70%) |
Jan 31, 2017 | 45.98 | 46.16 | 45.80 | 45.80 | 1,768 | -0.40(-0.87%) |
Jan 30, 2017 | 46.16 | 46.29 | 46.06 | 46.20 | 2,386 | -0.61(-1.31%) |
Jan 27, 2017 | 47.78 | 47.78 | 46.63 | 46.81 | 3,719 | -0.34(-0.72%) |
Jan 26, 2017 | 47.00 | 47.26 | 47.00 | 47.15 | 1,372 | +0.29(+0.61%) |
Jan 25, 2017 | 47.10 | 47.10 | 46.70 | 46.87 | 4,937 | -0.18(-0.39%) |
Jan 24, 2017 | 46.84 | 47.05 | 46.81 | 47.05 | 11,636 | +0.34(+0.72%) |
Jan 23, 2017 | 47.08 | 47.08 | 46.66 | 46.71 | 16,340 | +0.05(+0.11%) |
Jan 20, 2017 | 46.29 | 46.71 | 46.29 | 46.66 | 11,608 | +0.26(+0.56%) |
Jan 19, 2017 | 46.37 | 46.42 | 46.11 | 46.40 | 92,042 | +0.23(+0.51%) |
Jan 18, 2017 | 46.14 | 46.16 | 45.94 | 46.16 | 19,612 | -0.03(-0.06%) |
Jan 17, 2017 | 46.58 | 46.58 | 45.80 | 46.19 | 21,589 | -0.75(-1.61%) |
Jan 13, 2017 | 46.95 | 46.95 | 46.95 | 0 | -0.34(-0.72%) | |
Jan 12, 2017 | 46.84 | 47.28 | 46.84 | 47.28 | 12,416 | -0.08(-0.16%) |
Jan 11, 2017 | 47.10 | 47.36 | 46.74 | 47.36 | 6,407 | +0.70(+1.51%) |
Jan 10, 2017 | 46.71 | 46.71 | 46.35 | 46.66 | 5,344 | +0.05(+0.11%) |
Jan 09, 2017 | 46.32 | 46.66 | 46.32 | 46.61 | 2,669 | -0.05(-0.11%) |
Jan 06, 2017 | 46.68 | 46.71 | 46.55 | 46.66 | 2,010 | +0.16(+0.34%) |
Jan 05, 2017 | 46.37 | 46.89 | 46.24 | 46.50 | 6,246 | -0.39(-0.83%) |
Jan 04, 2017 | 46.89 | 47.02 | 46.37 | 46.89 | 14,829 | +0.00(+0.00%) |
Jan 03, 2017 | 46.50 | 47.02 | 46.50 | 46.89 | 12,622 | +1.35(+2.97%) |
Dec 30, 2016 | 45.54 | 45.54 | 45.54 | 0 | +0.34(+0.75%) | |
Dec 29, 2016 | 45.72 | 45.72 | 45.07 | 45.20 | 7,623 | +0.03(+0.06%) |
Dec 28, 2016 | 45.02 | 45.59 | 44.52 | 45.18 | 13,167 | +0.73(+1.64%) |
Dec 27, 2016 | 44.32 | 44.80 | 44.32 | 44.45 | 821 | +0.30(+0.69%) |
Dec 23, 2016 | 44.15 | 44.15 | 44.15 | 0 | -0.35(-0.79%) | |
Dec 22, 2016 | 44.40 | 44.52 | 43.99 | 44.50 | 4,914 | -0.13(-0.28%) |
Dec 21, 2016 | 44.78 | 44.78 | 44.27 | 44.62 | 4,132 | -0.20(-0.45%) |
Dec 20, 2016 | 44.55 | 44.93 | 44.32 | 44.83 | 10,957 | +0.63(+1.43%) |
Dec 19, 2016 | 44.32 | 44.47 | 44.09 | 44.20 | 4,944 | +0.08(+0.17%) |
Dec 16, 2016 | 44.04 | 44.15 | 43.79 | 44.12 | 5,587 | +0.71(+1.63%) |
Dec 15, 2016 | 43.31 | 43.72 | 43.31 | 43.41 | 6,303 | -0.58(-1.32%) |
Dec 14, 2016 | 44.30 | 44.30 | 43.57 | 43.99 | 5,875 | +0.45(+1.04%) |
Dec 13, 2016 | 43.01 | 43.61 | 43.01 | 43.54 | 2,611 | +0.73(+1.71%) |
Dec 12, 2016 | 43.01 | 43.01 | 42.58 | 42.81 | 6,289 | -0.20(-0.47%) |
Dec 09, 2016 | 42.55 | 43.19 | 42.54 | 43.01 | 1,597 | +0.56(+1.31%) |
Dec 08, 2016 | 42.38 | 42.45 | 42.20 | 42.45 | 1,070 | +0.48(+1.14%) |
Dec 07, 2016 | 42.23 | 42.26 | 41.44 | 41.97 | 7,673 | +0.08(+0.18%) |
Dec 06, 2016 | 42.23 | 42.23 | 41.42 | 41.90 | 2,511 | +0.78(+1.90%) |
Dec 05, 2016 | 41.59 | 41.59 | 41.01 | 41.11 | 3,104 | +0.08(+0.18%) |
Dec 02, 2016 | 40.94 | 41.17 | 40.48 | 41.04 | 2,223 | +0.56(+1.37%) |
Dec 01, 2016 | 40.46 | 40.61 | 40.34 | 40.48 | 8,693 | +0.54(+1.35%) |
Nov 30, 2016 | 40.09 | 40.09 | 39.90 | 39.94 | 1,138 | -0.53(-1.31%) |
Nov 29, 2016 | 40.47 | 40.47 | 40.47 | 40.47 | 247 | -0.19(-0.46%) |
Nov 28, 2016 | 40.69 | 40.79 | 40.66 | 40.66 | 367 | +0.00(+0.00%) |
Nov 25, 2016 | 40.66 | 40.66 | 40.66 | 40.66 | 237 | +0.17(+0.42%) |
Nov 23, 2016 | 40.49 | 40.49 | 40.49 | 0 | +0.01(+0.02%) | |
Nov 21, 2016 | 40.48 | 29 | +0.68(+1.71%) | |||
Nov 18, 2016 | 40.10 | 40.10 | 39.80 | 39.80 | 2,490 | -0.68(-1.68%) |
Nov 17, 2016 | 40.54 | 40.54 | 40.41 | 40.48 | 258 | +0.08(+0.19%) |
Nov 16, 2016 | 40.41 | 40.41 | 40.41 | 40.41 | 563 | -0.25(-0.62%) |
Nov 15, 2016 | 40.41 | 40.66 | 40.41 | 40.66 | 201 | +0.23(+0.57%) |
Nov 14, 2016 | 40.41 | 40.58 | 40.38 | 40.43 | 1,893 | -0.50(-1.22%) |
Nov 11, 2016 | 40.75 | 40.93 | 40.75 | 40.93 | 400 | +0.39(+0.97%) |
Nov 10, 2016 | 40.53 | 40.71 | 40.53 | 40.53 | 557 | +0.13(+0.31%) |
Nov 09, 2016 | 40.52 | 40.52 | 40.21 | 40.41 | 1,295 | -0.20(-0.50%) |
Nov 08, 2016 | 40.41 | 40.61 | 40.26 | 40.61 | 9,523 | +0.33(+0.81%) |
Nov 07, 2016 | 40.23 | 40.28 | 39.98 | 40.28 | 4,018 | +0.20(+0.49%) |
Nov 04, 2016 | 39.80 | 40.08 | 39.80 | 40.08 | 142 | -0.07(-0.18%) |
Nov 03, 2016 | 40.41 | 40.41 | 39.89 | 40.15 | 1,035 | -0.15(-0.38%) |
Nov 02, 2016 | 40.21 | 40.31 | 40.21 | 40.31 | 605 | +0.43(+1.08%) |
Nov 01, 2016 | 39.78 | 39.96 | 39.74 | 39.88 | 903 | +1.21(+3.14%) |
Oct 31, 2016 | 38.66 | 38.66 | 38.66 | 38.66 | 39 | -0.03(-0.07%) |
Oct 28, 2016 | 38.60 | 38.69 | 38.54 | 38.69 | 367 | +0.13(+0.33%) |
Oct 27, 2016 | 38.36 | 38.64 | 38.11 | 38.56 | 571 | +0.08(+0.20%) |
Oct 26, 2016 | 38.66 | 38.83 | 38.41 | 38.49 | 4,104 | -0.66(-1.68%) |
Oct 25, 2016 | 39.32 | 39.32 | 39.14 | 39.14 | 4,484 | -0.29(-0.73%) |
Oct 24, 2016 | 39.43 | 39.43 | 39.43 | 39.43 | 220 | -0.67(-1.68%) |
Oct 20, 2016 | 40.10 | 40.10 | 40.10 | 40.10 | 14 | +0.33(+0.83%) |
Oct 19, 2016 | 39.70 | 39.78 | 39.65 | 39.78 | 327 | +0.25(+0.64%) |
Oct 18, 2016 | 39.70 | 39.70 | 39.52 | 39.52 | 407 | -0.18(-0.45%) |
Oct 17, 2016 | 39.70 | 39.70 | 39.70 | 39.70 | 1,359 | -0.33(-0.82%) |
Oct 14, 2016 | 40.03 | 40.03 | 40.03 | 40.03 | 247 | -0.03(-0.06%) |
Oct 13, 2016 | 39.93 | 40.05 | 39.93 | 40.05 | 277 | +0.00(+0.01%) |
Oct 12, 2016 | 40.41 | 40.41 | 40.05 | 40.05 | 326 | +0.14(+0.36%) |
Oct 11, 2016 | 40.47 | 40.47 | 39.91 | 39.91 | 534 | -0.20(-0.49%) |
Oct 10, 2016 | 40.15 | 40.21 | 40.03 | 40.10 | 2,179 | -0.05(-0.13%) |
Oct 07, 2016 | 40.18 | 40.18 | 40.15 | 40.15 | 184 | -0.29(-0.72%) |
Oct 05, 2016 | 40.43 | 40.45 | 40.41 | 40.45 | 20 | -0.21(-0.53%) |
Oct 04, 2016 | 40.40 | 40.66 | 40.40 | 40.66 | 754 | +0.36(+0.90%) |
Oct 03, 2016 | 40.18 | 40.30 | 40.18 | 40.30 | 699 | +0.30(+0.74%) |
Sep 30, 2016 | 39.93 | 40.03 | 39.93 | 40.00 | 477 | +0.51(+1.29%) |
Sep 29, 2016 | 39.78 | 39.78 | 39.35 | 39.49 | 632 | -0.11(-0.27%) |
Sep 28, 2016 | 39.60 | 39.60 | 39.60 | 39.60 | 432 | -0.40(-1.01%) |
Sep 27, 2016 | 39.85 | 40.00 | 39.85 | 40.00 | 233 | +0.47(+1.19%) |
Sep 26, 2016 | 39.88 | 39.88 | 39.53 | 39.53 | 553 | +0.49(+1.25%) |
Sep 23, 2016 | 39.35 | 39.35 | 39.04 | 39.04 | 475 | -0.25(-0.64%) |
Sep 21, 2016 | 39.25 | 39.40 | 39.09 | 39.30 | 11 | +0.03(+0.06%) |
Sep 20, 2016 | 39.60 | 39.60 | 39.27 | 39.27 | 1,338 | -0.78(-1.95%) |
Sep 19, 2016 | 39.78 | 40.05 | 39.77 | 40.05 | 1,815 | +0.53(+1.34%) |
Sep 16, 2016 | 39.78 | 39.78 | 39.52 | 39.52 | 950 | -0.25(-0.64%) |
Sep 15, 2016 | 39.78 | 39.78 | 39.55 | 39.78 | 1,748 | +0.12(+0.30%) |
Sep 14, 2016 | 39.75 | 39.75 | 39.55 | 39.66 | 654 | +0.16(+0.40%) |
Sep 13, 2016 | 39.65 | 39.65 | 39.40 | 39.50 | 237 | -0.28(-0.70%) |
Sep 12, 2016 | 39.17 | 39.78 | 39.17 | 39.78 | 1,760 | +0.25(+0.64%) |
Sep 09, 2016 | 39.48 | 39.59 | 39.47 | 39.52 | 550 | -0.03(-0.06%) |
Sep 08, 2016 | 39.65 | 39.65 | 39.50 | 39.55 | 656 | -0.03(-0.06%) |
Sep 07, 2016 | 39.47 | 39.75 | 39.47 | 39.57 | 6,816 | +0.56(+1.42%) |
Sep 06, 2016 | 39.32 | 39.32 | 38.79 | 39.02 | 726 | +0.45(+1.18%) |
Sep 02, 2016 | 39.04 | 38.56 | 38.56 | 38.56 | 4,316 | -0.48(-1.23%) |
Sep 01, 2016 | 39.17 | 39.17 | 38.89 | 39.04 | 3,326 | -0.17(-0.44%) |
Aug 31, 2016 | 39.22 | 39.22 | 39.22 | 39.22 | 99 | -0.11(-0.27%) |
Aug 30, 2016 | 39.70 | 39.70 | 39.27 | 39.32 | 553 | -0.33(-0.84%) |
Aug 29, 2016 | 39.50 | 39.66 | 39.45 | 39.66 | 2,253 | +0.23(+0.59%) |
Aug 26, 2016 | 39.78 | 39.90 | 39.43 | 39.43 | 681 | -0.22(-0.57%) |
Aug 25, 2016 | 39.62 | 39.65 | 39.57 | 39.65 | 573 | +0.08(+0.20%) |
Aug 24, 2016 | 39.07 | 39.57 | 39.07 | 39.57 | 1,462 | +0.43(+1.09%) |
Aug 23, 2016 | 39.32 | 39.32 | 39.14 | 39.14 | 654 | -0.25(-0.64%) |
Aug 22, 2016 | 39.37 | 39.40 | 39.02 | 39.40 | 2,679 | -0.33(-0.83%) |
Aug 19, 2016 | 39.85 | 39.85 | 39.32 | 39.73 | 729 | +0.28(+0.70%) |
Aug 18, 2016 | 39.65 | 39.65 | 39.40 | 39.45 | 989 | -0.25(-0.64%) |
Aug 17, 2016 | 39.95 | 39.95 | 39.70 | 39.70 | 424 | -0.08(-0.19%) |
Aug 16, 2016 | 39.85 | 39.93 | 39.73 | 39.78 | 1,705 | -0.05(-0.13%) |
Aug 15, 2016 | 39.73 | 39.95 | 39.71 | 39.83 | 1,101 | -0.20(-0.50%) |
Aug 12, 2016 | 39.85 | 40.03 | 39.69 | 40.03 | 2,104 | +0.20(+0.51%) |
Aug 11, 2016 | 40.07 | 40.21 | 39.83 | 39.83 | 2,303 | -0.06(-0.15%) |
Aug 10, 2016 | 39.78 | 39.88 | 39.73 | 39.88 | 1,590 | -0.07(-0.16%) |
Aug 09, 2016 | 39.85 | 39.95 | 39.68 | 39.95 | 1,802 | +0.35(+0.89%) |
Aug 08, 2016 | 40.05 | 40.05 | 39.52 | 39.60 | 1,850 | -0.08(-0.19%) |
Aug 05, 2016 | 39.87 | 39.90 | 39.68 | 39.68 | 467 | -0.03(-0.06%) |
Aug 04, 2016 | 39.80 | 39.98 | 39.57 | 39.70 | 1,375 | -0.43(-1.07%) |
Aug 03, 2016 | 39.47 | 40.13 | 39.47 | 40.13 | 662 | +0.29(+0.73%) |
Aug 02, 2016 | 39.90 | 40.28 | 39.57 | 39.84 | 702 | -0.19(-0.47%) |
Aug 01, 2016 | 39.78 | 40.03 | 39.73 | 40.03 | 5,864 | +0.33(+0.83%) |
Jul 29, 2016 | 39.73 | 39.78 | 39.55 | 39.70 | 2,479 | +0.05(+0.13%) |
Jul 28, 2016 | 39.55 | 39.65 | 39.52 | 39.65 | 1,452 | +0.18(+0.45%) |
Jul 27, 2016 | 39.65 | 39.70 | 39.47 | 39.47 | 1,663 | -0.04(-0.10%) |
Jul 26, 2016 | 39.40 | 39.52 | 39.35 | 39.51 | 3,310 | +0.06(+0.16%) |
Jul 25, 2016 | 39.40 | 39.60 | 39.27 | 39.45 | 1,285 | -0.10(-0.26%) |
Jul 22, 2016 | 39.66 | 39.68 | 39.55 | 39.55 | 970 | -0.20(-0.51%) |
Jul 21, 2016 | 39.90 | 39.90 | 39.45 | 39.75 | 405 | -0.03(-0.06%) |
Jul 20, 2016 | 39.78 | 39.83 | 39.65 | 39.78 | 2,573 | +0.05(+0.13%) |
Jul 19, 2016 | 39.54 | 39.73 | 39.54 | 39.73 | 296 | +0.13(+0.32%) |
Jul 18, 2016 | 39.57 | 39.62 | 39.51 | 39.60 | 9,756 | -0.15(-0.37%) |
Jul 15, 2016 | 39.81 | 39.81 | 39.52 | 39.75 | 1,026 | +0.12(+0.31%) |
Jul 14, 2016 | 39.65 | 39.83 | 39.51 | 39.62 | 2,029 | +0.18(+0.45%) |
Jul 13, 2016 | 39.35 | 39.52 | 39.26 | 39.45 | 584 | -0.03(-0.06%) |
Jul 12, 2016 | 39.14 | 39.50 | 39.02 | 39.47 | 4,311 | +0.86(+2.22%) |
Jul 11, 2016 | 38.45 | 38.66 | 38.45 | 38.61 | 831 | +0.40(+1.06%) |
Jul 08, 2016 | 38.13 | 38.21 | 37.88 | 38.21 | 1,586 | +0.36(+0.96%) |
Jul 07, 2016 | 38.17 | 38.19 | 38.04 | 37.85 | 575 | -0.01(-0.02%) |
Jul 06, 2016 | 37.93 | 38.03 | 37.63 | 37.85 | 1,870 | -0.10(-0.27%) |
Jul 05, 2016 | 37.98 | 38.34 | 37.88 | 37.96 | 3,921 | -0.43(-1.12%) |
Jun 30, 2016 | 37.83 | 38.39 | 38.39 | 38.39 | 514 | +0.10(+0.26%) |
Jun 29, 2016 | 38.11 | 38.41 | 37.85 | 38.29 | 4,784 | +1.13(+3.05%) |
Jun 28, 2016 | 37.28 | 37.28 | 36.90 | 37.15 | 3,433 | +0.41(+1.10%) |
Jun 27, 2016 | 36.62 | 37.12 | 36.62 | 36.75 | 6,044 | -0.38(-1.02%) |
Jun 24, 2016 | 36.77 | 37.78 | 36.70 | 37.12 | 1,668 | -1.44(-3.73%) |
Jun 23, 2016 | 38.34 | 38.61 | 38.13 | 38.56 | 3,286 | +0.25(+0.66%) |
Jun 22, 2016 | 38.59 | 38.66 | 38.11 | 38.31 | 20,360 | -0.45(-1.17%) |
Jun 21, 2016 | 38.49 | 38.89 | 38.34 | 38.77 | 17,532 | +0.18(+0.46%) |
Jun 20, 2016 | 38.54 | 39.04 | 38.54 | 38.59 | 20,929 | -0.38(-0.97%) |
Jun 17, 2016 | 38.94 | 39.47 | 38.87 | 38.97 | 7,494 | -0.05(-0.13%) |
Jun 16, 2016 | 39.37 | 39.40 | 38.11 | 39.02 | 12,201 | -0.08(-0.19%) |
Jun 15, 2016 | 38.87 | 39.47 | 38.77 | 39.09 | 10,406 | +2.15(+5.81%) |
Jun 14, 2016 | 37.02 | 37.45 | 36.95 | 36.95 | 582 | +0.05(+0.14%) |
Jun 13, 2016 | 36.62 | 36.95 | 36.30 | 36.90 | 6,821 | -0.43(-1.15%) |
Jun 09, 2016 | 37.17 | 37.38 | 37.05 | 37.33 | 12 | +0.05(+0.14%) |
Jun 08, 2016 | 37.20 | 37.48 | 37.20 | 37.28 | 6,585 | -0.05(-0.14%) |
Jun 07, 2016 | 37.40 | 37.68 | 37.17 | 37.33 | 12,006 | -0.05(-0.14%) |
Jun 06, 2016 | 37.35 | 37.71 | 37.25 | 37.38 | 17,994 | +0.23(+0.61%) |
Jun 03, 2016 | 36.92 | 37.29 | 36.87 | 37.15 | 3,387 | +0.35(+0.96%) |
Jun 02, 2016 | 36.64 | 36.80 | 36.57 | 36.80 | 1,518 | +0.33(+0.90%) |
Jun 01, 2016 | 36.34 | 36.75 | 36.34 | 36.47 | 1,545 | +0.23(+0.62%) |
May 31, 2016 | 36.70 | 36.70 | 36.06 | 36.24 | 1,595 | -0.73(-1.98%) |
May 27, 2016 | 36.85 | 36.97 | 36.97 | 36.97 | 673 | +0.38(+1.04%) |
May 26, 2016 | 36.52 | 36.59 | 36.52 | 36.59 | 91 | -0.34(-0.92%) |
May 25, 2016 | 36.77 | 36.93 | 36.54 | 36.93 | 1,993 | -0.32(-0.85%) |
May 24, 2016 | 36.67 | 37.25 | 36.67 | 37.25 | 2,650 | +0.15(+0.41%) |
May 23, 2016 | 37.12 | 37.43 | 37.10 | 37.10 | 1,864 | -0.10(-0.27%) |
May 20, 2016 | 37.28 | 37.30 | 37.10 | 37.20 | 961 | -0.16(-0.43%) |
May 19, 2016 | 37.10 | 37.45 | 37.10 | 37.36 | 730 | +0.46(+1.26%) |
May 18, 2016 | 37.30 | 37.30 | 36.75 | 36.90 | 1,773 | +0.23(+0.62%) |
May 17, 2016 | 36.64 | 36.90 | 36.59 | 36.67 | 2,201 | -0.33(-0.88%) |
May 16, 2016 | 36.67 | 37.00 | 36.67 | 37.00 | 257 | -0.05(-0.13%) |
May 13, 2016 | 36.52 | 37.04 | 36.52 | 37.04 | 237 | +0.07(+0.19%) |
May 12, 2016 | 37.15 | 37.15 | 36.54 | 36.97 | 6,064 | -0.38(-1.01%) |
May 11, 2016 | 36.87 | 37.38 | 36.87 | 37.35 | 20,843 | +0.38(+1.02%) |
May 10, 2016 | 36.62 | 37.02 | 36.62 | 36.97 | 2,630 | +0.53(+1.47%) |
May 09, 2016 | 36.37 | 36.62 | 36.37 | 36.44 | 1,206 | +0.06(+0.17%) |
May 06, 2016 | 36.14 | 36.38 | 36.14 | 36.38 | 456 | +0.01(+0.03%) |
May 05, 2016 | 36.44 | 36.47 | 36.24 | 36.37 | 713 | +0.79(+2.21%) |
May 04, 2016 | 35.71 | 35.71 | 35.31 | 35.58 | 291 | +0.42(+1.21%) |
May 03, 2016 | 35.15 | 35.15 | 35.15 | 35.15 | 229 | +0.45(+1.31%) |