Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 55.02 | 55.35 | 54.31 | 54.40 | 836,087 | -0.66(-1.20%) |
Apr 27, 2017 | 55.22 | 55.48 | 54.98 | 55.06 | 412,004 | +0.07(+0.13%) |
Apr 26, 2017 | 54.72 | 55.35 | 54.27 | 54.98 | 785,006 | +0.37(+0.67%) |
Apr 25, 2017 | 54.31 | 54.90 | 53.98 | 54.62 | 920,739 | +0.50(+0.92%) |
Apr 24, 2017 | 53.96 | 54.30 | 53.80 | 54.12 | 917,917 | +0.95(+1.78%) |
Apr 21, 2017 | 53.56 | 53.68 | 53.15 | 53.17 | 598,451 | -0.39(-0.72%) |
Apr 20, 2017 | 53.27 | 53.60 | 52.94 | 53.56 | 750,364 | +0.49(+0.92%) |
Apr 19, 2017 | 53.17 | 53.36 | 53.02 | 53.07 | 670,961 | +0.23(+0.44%) |
Apr 18, 2017 | 52.63 | 52.99 | 52.44 | 52.84 | 594,679 | +0.24(+0.45%) |
Apr 17, 2017 | 52.37 | 52.63 | 52.23 | 52.60 | 470,947 | +0.33(+0.63%) |
Apr 13, 2017 | 52.24 | 52.72 | 52.08 | 52.27 | 543,629 | +0.06(+0.12%) |
Apr 12, 2017 | 53.11 | 53.18 | 52.09 | 52.20 | 808,018 | -0.75(-1.41%) |
Apr 11, 2017 | 52.90 | 53.06 | 52.35 | 52.95 | 789,827 | -0.11(-0.21%) |
Apr 10, 2017 | 53.48 | 53.87 | 53.01 | 53.06 | 761,374 | -0.28(-0.52%) |
Apr 07, 2017 | 53.29 | 53.68 | 53.13 | 53.34 | 1,446,674 | -0.03(-0.05%) |
Apr 06, 2017 | 52.91 | 53.43 | 52.61 | 53.36 | 820,128 | +0.64(+1.20%) |
Apr 05, 2017 | 53.51 | 53.59 | 52.67 | 52.73 | 842,207 | -0.57(-1.07%) |
Apr 04, 2017 | 53.02 | 53.48 | 52.87 | 53.30 | 1,006,412 | +0.23(+0.43%) |
Apr 03, 2017 | 53.39 | 53.40 | 52.83 | 53.07 | 646,278 | -0.06(-0.10%) |
Mar 31, 2017 | 52.67 | 53.46 | 52.59 | 53.13 | 953,220 | +0.30(+0.58%) |
Mar 30, 2017 | 52.57 | 52.91 | 52.55 | 52.82 | 574,557 | +0.37(+0.70%) |
Mar 29, 2017 | 52.54 | 52.77 | 51.86 | 52.45 | 1,107,583 | +0.11(+0.21%) |
Mar 28, 2017 | 52.46 | 52.72 | 51.99 | 52.34 | 1,475,798 | -0.07(-0.14%) |
Mar 27, 2017 | 52.72 | 53.36 | 51.64 | 52.42 | 1,358,364 | -0.64(-1.20%) |
Mar 24, 2017 | 53.54 | 53.73 | 52.83 | 53.05 | 582,687 | -0.42(-0.79%) |
Mar 23, 2017 | 53.31 | 54.30 | 53.23 | 53.48 | 962,371 | +0.03(+0.05%) |
Mar 22, 2017 | 53.39 | 53.90 | 53.09 | 53.45 | 956,825 | +0.10(+0.19%) |
Mar 21, 2017 | 55.33 | 55.49 | 53.28 | 53.35 | 1,156,655 | -1.64(-2.98%) |
Mar 20, 2017 | 55.42 | 55.51 | 54.87 | 54.98 | 1,074,660 | -0.58(-1.04%) |
Mar 17, 2017 | 55.79 | 56.09 | 55.26 | 55.56 | 1,962,429 | -0.22(-0.40%) |
Mar 16, 2017 | 55.16 | 56.15 | 55.16 | 55.79 | 927,919 | +0.51(+0.92%) |
Mar 15, 2017 | 54.76 | 55.37 | 54.76 | 55.28 | 747,483 | +0.58(+1.06%) |
Mar 14, 2017 | 54.43 | 54.77 | 54.01 | 54.70 | 779,899 | +0.14(+0.25%) |
Mar 13, 2017 | 54.44 | 54.68 | 54.04 | 54.56 | 985,330 | +0.06(+0.12%) |
Mar 10, 2017 | 55.07 | 55.44 | 54.48 | 54.50 | 976,738 | -0.31(-0.57%) |
Mar 09, 2017 | 54.64 | 55.09 | 54.30 | 54.81 | 1,476,606 | +0.35(+0.64%) |
Mar 08, 2017 | 54.78 | 55.10 | 54.41 | 54.46 | 935,395 | -0.29(-0.54%) |
Mar 07, 2017 | 54.60 | 55.33 | 54.49 | 54.75 | 1,010,389 | +0.00(+0.00%) |
Mar 06, 2017 | 54.65 | 55.07 | 54.25 | 54.75 | 1,049,980 | +0.13(+0.24%) |
Mar 03, 2017 | 54.82 | 55.11 | 54.47 | 54.63 | 905,610 | -0.30(-0.55%) |
Mar 02, 2017 | 54.80 | 55.29 | 54.57 | 54.93 | 838,389 | -0.10(-0.18%) |
Mar 01, 2017 | 54.75 | 55.34 | 54.24 | 55.03 | 921,050 | +0.81(+1.49%) |
Feb 28, 2017 | 54.76 | 55.01 | 54.01 | 54.22 | 1,135,908 | -0.47(-0.86%) |
Feb 27, 2017 | 54.40 | 54.77 | 54.20 | 54.69 | 812,163 | +0.03(+0.05%) |
Feb 24, 2017 | 54.51 | 54.93 | 54.22 | 54.66 | 676,351 | +0.06(+0.10%) |
Feb 23, 2017 | 55.14 | 55.40 | 54.41 | 54.61 | 486,093 | -0.54(-0.98%) |
Feb 22, 2017 | 54.78 | 55.24 | 54.70 | 55.15 | 1,218,161 | +0.40(+0.72%) |
Feb 21, 2017 | 55.08 | 55.54 | 54.62 | 54.75 | 1,331,283 | -0.32(-0.58%) |
Feb 17, 2017 | 55.08 | 55.08 | 55.08 | 0 | +1.06(+1.97%) | |
Feb 16, 2017 | 54.58 | 54.67 | 53.69 | 54.01 | 1,094,514 | -0.39(-0.71%) |
Feb 15, 2017 | 54.67 | 54.71 | 54.27 | 54.40 | 1,298,231 | -0.12(-0.22%) |
Feb 14, 2017 | 54.19 | 54.74 | 54.08 | 54.52 | 945,283 | +0.11(+0.20%) |
Feb 13, 2017 | 54.17 | 54.66 | 53.91 | 54.41 | 989,135 | +0.50(+0.94%) |
Feb 10, 2017 | 53.67 | 54.62 | 53.59 | 53.90 | 1,415,116 | +0.38(+0.70%) |
Feb 09, 2017 | 52.49 | 53.77 | 52.48 | 53.52 | 1,189,468 | +1.05(+1.99%) |
Feb 08, 2017 | 52.56 | 53.36 | 52.29 | 52.48 | 2,388,324 | +0.21(+0.40%) |
Feb 07, 2017 | 49.97 | 52.53 | 49.41 | 52.27 | 2,480,863 | +3.24(+6.61%) |
Feb 06, 2017 | 49.09 | 49.15 | 48.76 | 49.03 | 1,129,697 | +0.05(+0.09%) |
Feb 03, 2017 | 48.63 | 49.10 | 48.53 | 48.98 | 1,240,469 | +0.50(+1.02%) |
Feb 02, 2017 | 48.39 | 48.77 | 48.04 | 48.48 | 1,150,345 | -0.06(-0.13%) |
Feb 01, 2017 | 48.42 | 48.74 | 48.14 | 48.55 | 1,468,635 | +1.26(+2.66%) |
Jan 31, 2017 | 46.87 | 47.35 | 46.65 | 47.29 | 1,034,160 | +0.43(+0.92%) |
Jan 30, 2017 | 46.89 | 47.28 | 46.35 | 46.86 | 807,398 | -0.40(-0.85%) |
Jan 27, 2017 | 47.48 | 47.50 | 47.05 | 47.26 | 963,610 | -0.22(-0.46%) |
Jan 26, 2017 | 47.64 | 48.17 | 47.43 | 47.48 | 801,501 | -0.03(-0.06%) |
Jan 25, 2017 | 47.81 | 47.92 | 47.28 | 47.51 | 839,939 | +0.05(+0.10%) |
Jan 24, 2017 | 47.56 | 47.74 | 47.15 | 47.47 | 768,345 | +0.23(+0.49%) |
Jan 23, 2017 | 47.74 | 47.86 | 46.66 | 47.24 | 380,570 | -0.52(-1.10%) |
Jan 20, 2017 | 47.92 | 48.51 | 47.36 | 47.76 | 544,774 | +0.01(+0.02%) |
Jan 19, 2017 | 48.20 | 48.39 | 47.65 | 47.75 | 382,817 | -0.38(-0.78%) |
Jan 18, 2017 | 48.71 | 49.11 | 47.92 | 48.13 | 630,970 | -0.25(-0.51%) |
Jan 17, 2017 | 48.97 | 49.13 | 48.05 | 48.37 | 535,985 | -0.49(-1.00%) |
Jan 13, 2017 | 48.86 | 48.86 | 48.86 | 0 | +0.44(+0.91%) | |
Jan 12, 2017 | 48.66 | 48.81 | 47.79 | 48.42 | 439,230 | -0.20(-0.42%) |
Jan 11, 2017 | 48.26 | 48.92 | 47.29 | 48.62 | 802,512 | +0.66(+1.38%) |
Jan 10, 2017 | 47.19 | 48.37 | 46.93 | 47.96 | 712,310 | +0.98(+2.09%) |
Jan 09, 2017 | 47.59 | 47.74 | 46.86 | 46.98 | 526,465 | -0.48(-1.01%) |
Jan 06, 2017 | 47.64 | 47.69 | 47.24 | 47.46 | 587,513 | -0.17(-0.35%) |
Jan 05, 2017 | 47.83 | 48.34 | 47.59 | 47.62 | 622,174 | -0.47(-0.97%) |
Jan 04, 2017 | 47.55 | 48.29 | 47.55 | 48.09 | 1,128,596 | +0.77(+1.63%) |
Jan 03, 2017 | 48.03 | 48.03 | 47.13 | 47.32 | 879,206 | -0.51(-1.06%) |
Dec 30, 2016 | 47.82 | 47.82 | 47.82 | 0 | -0.55(-1.14%) | |
Dec 29, 2016 | 48.47 | 48.65 | 47.94 | 48.37 | 442,424 | -0.06(-0.13%) |
Dec 28, 2016 | 48.88 | 49.00 | 48.37 | 48.44 | 210,585 | -0.50(-1.03%) |
Dec 27, 2016 | 48.82 | 49.05 | 48.70 | 48.94 | 236,385 | +0.26(+0.53%) |
Dec 23, 2016 | 48.69 | 48.69 | 48.69 | 0 | +0.94(+1.96%) | |
Dec 22, 2016 | 48.62 | 48.80 | 47.54 | 47.75 | 887,582 | -0.87(-1.79%) |
Dec 21, 2016 | 49.11 | 49.25 | 48.45 | 48.62 | 581,678 | -0.43(-0.88%) |
Dec 20, 2016 | 48.52 | 49.10 | 48.25 | 49.05 | 541,166 | +0.50(+1.04%) |
Dec 19, 2016 | 48.75 | 49.12 | 48.43 | 48.55 | 587,317 | +0.03(+0.06%) |
Dec 16, 2016 | 49.12 | 49.22 | 48.18 | 48.52 | 1,455,680 | -0.47(-0.96%) |
Dec 15, 2016 | 48.82 | 49.18 | 48.45 | 48.99 | 590,023 | +0.25(+0.51%) |
Dec 14, 2016 | 49.06 | 49.31 | 48.56 | 48.74 | 676,933 | -0.30(-0.62%) |
Dec 13, 2016 | 48.59 | 49.19 | 48.33 | 49.04 | 782,994 | +0.34(+0.70%) |
Dec 12, 2016 | 48.64 | 49.00 | 48.21 | 48.70 | 923,751 | -0.35(-0.71%) |
Dec 09, 2016 | 50.09 | 50.47 | 48.85 | 49.05 | 1,227,312 | -1.81(-3.56%) |
Dec 08, 2016 | 49.96 | 50.93 | 49.69 | 50.86 | 861,681 | +0.95(+1.91%) |
Dec 07, 2016 | 49.13 | 50.11 | 49.09 | 49.91 | 906,895 | +0.89(+1.82%) |
Dec 06, 2016 | 48.37 | 49.07 | 48.02 | 49.02 | 643,285 | +0.59(+1.21%) |
Dec 05, 2016 | 48.69 | 48.88 | 48.26 | 48.43 | 889,938 | -0.08(-0.17%) |
Dec 02, 2016 | 48.51 | 48.92 | 48.44 | 48.51 | 1,054,845 | +0.00(+0.00%) |
Dec 01, 2016 | 46.93 | 48.59 | 46.93 | 48.51 | 1,317,680 | +1.47(+3.12%) |
Nov 30, 2016 | 47.90 | 47.97 | 46.95 | 47.04 | 1,005,740 | -0.50(-1.04%) |
Nov 29, 2016 | 47.69 | 48.18 | 47.53 | 47.54 | 939,180 | +0.07(+0.15%) |
Nov 28, 2016 | 47.02 | 47.77 | 47.02 | 47.47 | 825,959 | -0.13(-0.27%) |
Nov 25, 2016 | 47.13 | 47.66 | 46.90 | 47.59 | 334,066 | +0.44(+0.93%) |
Nov 23, 2016 | 47.15 | 47.15 | 47.15 | 0 | +0.13(+0.27%) | |
Nov 22, 2016 | 47.24 | 47.44 | 46.88 | 47.02 | 1,010,255 | -0.36(-0.76%) |
Nov 21, 2016 | 46.97 | 47.53 | 46.97 | 47.38 | 1,011,036 | +0.31(+0.66%) |
Nov 18, 2016 | 47.64 | 47.87 | 46.77 | 47.07 | 1,034,681 | -0.49(-1.02%) |
Nov 17, 2016 | 46.37 | 47.56 | 46.30 | 47.56 | 1,552,402 | +1.20(+2.59%) |
Nov 16, 2016 | 45.22 | 46.38 | 45.14 | 46.36 | 1,750,802 | +1.33(+2.95%) |
Nov 15, 2016 | 44.76 | 45.28 | 44.62 | 45.03 | 1,839,075 | +0.38(+0.86%) |
Nov 14, 2016 | 43.15 | 44.69 | 42.76 | 44.65 | 1,496,305 | +2.10(+4.93%) |
Nov 11, 2016 | 40.96 | 42.61 | 40.77 | 42.55 | 1,042,663 | +1.83(+4.50%) |
Nov 10, 2016 | 40.90 | 41.20 | 40.59 | 40.72 | 806,269 | +0.01(+0.02%) |
Nov 09, 2016 | 40.12 | 40.97 | 40.12 | 40.71 | 984,685 | -0.08(-0.20%) |
Nov 08, 2016 | 41.03 | 41.22 | 40.48 | 40.79 | 1,297,590 | -0.65(-1.57%) |
Nov 07, 2016 | 40.40 | 41.45 | 40.15 | 41.44 | 875,575 | +1.42(+3.54%) |
Nov 04, 2016 | 40.19 | 40.54 | 40.01 | 40.02 | 657,333 | -0.26(-0.64%) |
Nov 03, 2016 | 40.36 | 40.65 | 40.23 | 40.28 | 706,876 | +0.14(+0.34%) |
Nov 02, 2016 | 41.74 | 41.81 | 39.94 | 40.14 | 1,622,139 | -1.18(-2.86%) |
Nov 01, 2016 | 41.20 | 41.45 | 40.92 | 41.32 | 1,088,461 | +0.22(+0.53%) |
Oct 31, 2016 | 41.08 | 41.23 | 40.77 | 41.10 | 793,010 | +0.07(+0.18%) |
Oct 28, 2016 | 41.01 | 41.24 | 40.73 | 41.03 | 684,382 | +0.05(+0.11%) |
Oct 27, 2016 | 41.19 | 41.28 | 40.84 | 40.98 | 529,331 | -0.18(-0.44%) |
Oct 26, 2016 | 40.89 | 41.35 | 40.57 | 41.17 | 544,209 | +0.19(+0.47%) |
Oct 25, 2016 | 40.96 | 41.07 | 40.60 | 40.98 | 428,668 | -0.15(-0.36%) |
Oct 24, 2016 | 41.09 | 41.63 | 40.82 | 41.12 | 565,496 | +0.58(+1.42%) |
Oct 21, 2016 | 40.39 | 40.56 | 40.22 | 40.55 | 501,615 | +0.18(+0.45%) |
Oct 20, 2016 | 40.45 | 40.50 | 40.13 | 40.36 | 890,269 | -0.05(-0.14%) |
Oct 19, 2016 | 40.43 | 40.58 | 40.23 | 40.42 | 411,954 | -0.11(-0.27%) |
Oct 18, 2016 | 40.83 | 40.87 | 40.53 | 40.53 | 549,714 | +0.08(+0.20%) |
Oct 17, 2016 | 40.70 | 40.91 | 40.43 | 40.45 | 388,237 | -0.12(-0.29%) |
Oct 14, 2016 | 41.04 | 41.15 | 40.54 | 40.56 | 573,238 | -0.32(-0.78%) |
Oct 13, 2016 | 40.61 | 40.91 | 40.07 | 40.88 | 518,831 | +0.02(+0.04%) |
Oct 12, 2016 | 40.50 | 41.08 | 40.25 | 40.87 | 519,822 | +0.35(+0.86%) |
Oct 11, 2016 | 41.28 | 41.28 | 40.38 | 40.52 | 919,991 | -0.66(-1.60%) |
Oct 10, 2016 | 41.61 | 41.76 | 41.13 | 41.18 | 411,436 | -0.11(-0.27%) |
Oct 07, 2016 | 41.83 | 41.83 | 41.01 | 41.29 | 849,428 | -0.37(-0.88%) |
Oct 06, 2016 | 41.72 | 41.89 | 41.39 | 41.65 | 390,828 | -0.19(-0.46%) |
Oct 05, 2016 | 42.12 | 42.26 | 41.80 | 41.85 | 661,033 | -0.18(-0.44%) |
Oct 04, 2016 | 41.73 | 42.27 | 41.66 | 42.03 | 825,080 | +0.27(+0.66%) |
Oct 03, 2016 | 41.81 | 42.14 | 41.63 | 41.75 | 440,167 | -0.10(-0.24%) |
Sep 30, 2016 | 41.71 | 42.02 | 41.38 | 41.85 | 843,995 | +0.40(+0.97%) |
Sep 29, 2016 | 41.68 | 41.86 | 41.22 | 41.45 | 341,659 | -0.35(-0.83%) |
Sep 28, 2016 | 41.66 | 41.96 | 41.32 | 41.80 | 508,469 | +0.00(+0.00%) |
Sep 27, 2016 | 41.90 | 42.27 | 41.54 | 41.80 | 659,581 | +0.05(+0.13%) |
Sep 26, 2016 | 42.10 | 42.17 | 41.52 | 41.74 | 678,075 | -0.61(-1.45%) |
Sep 23, 2016 | 43.31 | 43.31 | 42.19 | 42.36 | 2,242,585 | -0.97(-2.24%) |
Sep 22, 2016 | 42.91 | 43.47 | 42.44 | 43.33 | 1,114,558 | +0.72(+1.70%) |
Sep 21, 2016 | 42.30 | 42.63 | 41.93 | 42.60 | 1,369,262 | +0.59(+1.42%) |
Sep 20, 2016 | 41.68 | 42.28 | 41.50 | 42.01 | 1,379,267 | +0.24(+0.57%) |
Sep 19, 2016 | 41.19 | 41.85 | 40.80 | 41.77 | 1,263,180 | +0.68(+1.65%) |
Sep 16, 2016 | 40.69 | 41.21 | 40.69 | 41.09 | 2,111,670 | +0.25(+0.60%) |
Sep 15, 2016 | 40.41 | 40.98 | 40.37 | 40.85 | 893,067 | +0.55(+1.36%) |
Sep 14, 2016 | 40.33 | 40.76 | 40.17 | 40.30 | 922,881 | +0.14(+0.34%) |
Sep 13, 2016 | 40.39 | 40.52 | 39.89 | 40.16 | 965,177 | -0.37(-0.90%) |
Sep 12, 2016 | 39.83 | 40.64 | 39.78 | 40.53 | 1,070,743 | +0.54(+1.35%) |
Sep 09, 2016 | 40.75 | 40.80 | 39.99 | 39.99 | 1,292,142 | -0.96(-2.35%) |
Sep 08, 2016 | 41.30 | 41.30 | 40.93 | 40.95 | 645,238 | -0.28(-0.69%) |
Sep 07, 2016 | 41.06 | 41.28 | 40.65 | 41.23 | 884,180 | +0.04(+0.09%) |
Sep 06, 2016 | 41.18 | 41.42 | 40.73 | 41.20 | 880,494 | +0.22(+0.54%) |
Sep 02, 2016 | 40.88 | 40.98 | 40.98 | 40.98 | 735,862 | +0.38(+0.92%) |
Sep 01, 2016 | 40.97 | 41.14 | 40.45 | 40.60 | 1,012,013 | -0.27(-0.65%) |
Aug 31, 2016 | 40.89 | 41.15 | 40.54 | 40.87 | 745,800 | -0.16(-0.40%) |
Aug 30, 2016 | 40.82 | 41.17 | 40.78 | 41.03 | 581,958 | +0.23(+0.56%) |
Aug 29, 2016 | 40.51 | 41.06 | 40.37 | 40.80 | 626,917 | +0.31(+0.77%) |
Aug 26, 2016 | 40.98 | 41.18 | 40.27 | 40.49 | 933,350 | -0.54(-1.32%) |
Aug 25, 2016 | 40.89 | 41.23 | 40.74 | 41.03 | 629,465 | -0.11(-0.27%) |
Aug 24, 2016 | 41.23 | 41.36 | 41.06 | 41.14 | 618,414 | +0.00(+0.00%) |
Aug 23, 2016 | 41.08 | 41.43 | 40.95 | 41.14 | 1,262,692 | -0.01(-0.03%) |
Aug 22, 2016 | 40.94 | 41.16 | 40.75 | 41.15 | 1,125,691 | +0.18(+0.45%) |
Aug 19, 2016 | 40.93 | 41.07 | 40.64 | 40.97 | 820,563 | -0.03(-0.07%) |
Aug 18, 2016 | 40.52 | 41.03 | 40.47 | 41.00 | 1,356,964 | +0.36(+0.88%) |
Aug 17, 2016 | 40.58 | 41.08 | 40.22 | 40.64 | 1,583,147 | -0.07(-0.18%) |
Aug 16, 2016 | 41.33 | 41.63 | 40.68 | 40.71 | 1,233,306 | -0.67(-1.61%) |
Aug 15, 2016 | 41.57 | 41.74 | 41.30 | 41.38 | 839,834 | +0.03(+0.07%) |
Aug 12, 2016 | 41.58 | 41.65 | 41.18 | 41.35 | 621,476 | -0.21(-0.51%) |
Aug 11, 2016 | 41.73 | 41.86 | 40.89 | 41.56 | 1,560,879 | -0.16(-0.39%) |
Aug 10, 2016 | 41.91 | 42.04 | 41.63 | 41.73 | 781,210 | -0.14(-0.33%) |
Aug 09, 2016 | 41.02 | 41.90 | 40.88 | 41.86 | 1,719,961 | +0.79(+1.91%) |
Aug 08, 2016 | 40.81 | 41.22 | 40.50 | 41.08 | 1,404,337 | +0.24(+0.58%) |
Aug 05, 2016 | 40.54 | 40.86 | 40.31 | 40.84 | 1,010,293 | +0.39(+0.97%) |
Aug 04, 2016 | 40.60 | 40.83 | 40.08 | 40.45 | 1,317,197 | +0.07(+0.18%) |
Aug 03, 2016 | 39.49 | 40.52 | 39.08 | 40.38 | 2,253,214 | +1.45(+3.73%) |
Aug 02, 2016 | 39.12 | 39.25 | 38.77 | 38.92 | 2,030,130 | -0.36(-0.91%) |
Aug 01, 2016 | 39.11 | 39.29 | 37.80 | 39.28 | 967,954 | +0.08(+0.21%) |
Jul 29, 2016 | 38.99 | 39.26 | 37.03 | 39.20 | 1,211,806 | +0.22(+0.56%) |
Jul 28, 2016 | 38.87 | 39.03 | 38.72 | 38.98 | 530,429 | +0.07(+0.19%) |
Jul 27, 2016 | 38.94 | 39.02 | 38.70 | 38.91 | 774,827 | -0.05(-0.12%) |
Jul 26, 2016 | 38.89 | 38.98 | 38.65 | 38.95 | 916,968 | +0.04(+0.09%) |
Jul 25, 2016 | 38.67 | 38.95 | 38.56 | 38.91 | 1,307,099 | +0.33(+0.85%) |
Jul 22, 2016 | 38.65 | 38.86 | 38.49 | 38.59 | 929,827 | -0.10(-0.26%) |
Jul 21, 2016 | 38.63 | 38.89 | 38.38 | 38.69 | 1,436,327 | -0.05(-0.12%) |
Jul 20, 2016 | 38.14 | 38.73 | 37.88 | 38.73 | 1,754,818 | +0.72(+1.90%) |
Jul 19, 2016 | 37.57 | 38.06 | 37.51 | 38.01 | 1,019,645 | +0.25(+0.65%) |
Jul 18, 2016 | 37.78 | 38.05 | 37.11 | 37.76 | 817,024 | +0.10(+0.27%) |
Jul 15, 2016 | 37.62 | 37.74 | 37.41 | 37.66 | 687,139 | +0.04(+0.10%) |
Jul 14, 2016 | 37.45 | 37.89 | 36.93 | 37.63 | 929,358 | +0.22(+0.59%) |
Jul 13, 2016 | 37.45 | 37.67 | 37.29 | 37.41 | 706,052 | -0.03(-0.07%) |
Jul 12, 2016 | 37.46 | 37.76 | 37.26 | 37.44 | 1,239,319 | +0.08(+0.22%) |
Jul 11, 2016 | 37.15 | 37.53 | 36.83 | 37.35 | 741,573 | +0.44(+1.19%) |
Jul 08, 2016 | 36.71 | 37.00 | 36.54 | 36.92 | 870,049 | +0.43(+1.18%) |
Jul 07, 2016 | 36.50 | 36.73 | 36.32 | 36.49 | 1,162,934 | +0.10(+0.28%) |
Jul 05, 2016 | 36.39 | 36.67 | 36.11 | 36.39 | 914,774 | -0.41(-1.12%) |
Jul 01, 2016 | 36.71 | 36.80 | 36.80 | 36.80 | 827,648 | +0.20(+0.55%) |
Jun 30, 2016 | 36.08 | 36.60 | 35.55 | 36.60 | 1,912,563 | +0.33(+0.91%) |
Jun 29, 2016 | 36.29 | 36.52 | 35.94 | 36.27 | 1,697,003 | +0.07(+0.20%) |
Jun 28, 2016 | 36.17 | 36.55 | 35.97 | 36.19 | 1,156,005 | +0.32(+0.89%) |
Jun 27, 2016 | 35.93 | 36.47 | 35.51 | 35.87 | 1,715,283 | -0.37(-1.01%) |
Jun 24, 2016 | 36.75 | 37.45 | 36.19 | 36.24 | 3,609,798 | -1.86(-4.89%) |
Jun 23, 2016 | 37.99 | 38.19 | 37.75 | 38.10 | 1,038,048 | +0.33(+0.87%) |
Jun 22, 2016 | 37.88 | 37.92 | 37.88 | 37.77 | 1,310,260 | -0.06(-0.17%) |
Jun 21, 2016 | 37.64 | 37.88 | 37.36 | 37.84 | 1,118,411 | +0.28(+0.75%) |
Jun 20, 2016 | 37.36 | 37.76 | 36.97 | 37.55 | 1,093,302 | +0.56(+1.51%) |
Jun 17, 2016 | 37.04 | 37.39 | 36.77 | 37.00 | 2,207,043 | -0.26(-0.69%) |
Jun 16, 2016 | 38.17 | 38.24 | 36.77 | 37.25 | 2,466,948 | -1.46(-3.77%) |
Jun 15, 2016 | 38.76 | 39.00 | 38.52 | 38.71 | 587,015 | -0.03(-0.07%) |
Jun 14, 2016 | 38.57 | 38.81 | 38.14 | 38.74 | 845,379 | +0.00(+0.00%) |
Jun 13, 2016 | 38.85 | 39.03 | 38.57 | 38.74 | 1,378,023 | -0.35(-0.89%) |
Jun 10, 2016 | 38.95 | 39.22 | 38.81 | 39.09 | 884,516 | -0.07(-0.19%) |
Jun 09, 2016 | 39.13 | 39.22 | 38.85 | 39.16 | 1,057,290 | -0.10(-0.26%) |
Jun 08, 2016 | 38.90 | 39.32 | 38.49 | 39.26 | 1,264,491 | +0.37(+0.94%) |
Jun 07, 2016 | 38.84 | 39.12 | 38.67 | 38.90 | 1,089,133 | +0.13(+0.33%) |
Jun 06, 2016 | 38.91 | 38.92 | 38.27 | 38.77 | 1,064,873 | -0.24(-0.61%) |
Jun 03, 2016 | 38.88 | 39.03 | 38.60 | 39.01 | 1,058,670 | +0.06(+0.16%) |
Jun 02, 2016 | 38.81 | 39.06 | 38.81 | 38.94 | 1,075,983 | +0.04(+0.09%) |
Jun 01, 2016 | 38.62 | 39.09 | 38.62 | 38.91 | 1,088,162 | +0.05(+0.12%) |
May 31, 2016 | 38.43 | 38.90 | 38.15 | 38.86 | 2,652,516 | +0.55(+1.43%) |
May 27, 2016 | 38.10 | 38.31 | 38.31 | 38.31 | 2,147,920 | +0.08(+0.22%) |
May 26, 2016 | 38.25 | 38.31 | 37.87 | 38.23 | 1,156,968 | -0.09(-0.24%) |
May 25, 2016 | 38.28 | 38.46 | 37.83 | 38.32 | 1,090,261 | +0.10(+0.26%) |
May 24, 2016 | 38.18 | 38.46 | 37.87 | 38.22 | 1,819,622 | +0.00(+0.00%) |
May 23, 2016 | 37.80 | 38.26 | 37.25 | 38.22 | 1,684,584 | -0.66(-1.70%) |
May 20, 2016 | 38.53 | 39.16 | 38.32 | 38.88 | 721,389 | +0.44(+1.14%) |
May 19, 2016 | 38.19 | 38.49 | 37.82 | 38.44 | 644,899 | +0.12(+0.31%) |
May 18, 2016 | 37.78 | 38.62 | 37.60 | 38.33 | 602,645 | +0.49(+1.30%) |
May 17, 2016 | 38.12 | 38.53 | 37.72 | 37.83 | 404,427 | -0.50(-1.31%) |
May 16, 2016 | 37.82 | 38.53 | 37.79 | 38.33 | 545,672 | +0.67(+1.79%) |
May 13, 2016 | 37.74 | 38.23 | 36.69 | 37.66 | 517,922 | -0.25(-0.65%) |
May 12, 2016 | 37.86 | 38.15 | 37.45 | 37.91 | 1,047,949 | +0.11(+0.29%) |
May 11, 2016 | 37.79 | 38.16 | 37.41 | 37.80 | 719,281 | -0.07(-0.19%) |
May 10, 2016 | 37.44 | 37.90 | 37.10 | 37.87 | 1,052,079 | +0.70(+1.89%) |
May 09, 2016 | 36.99 | 37.41 | 36.86 | 37.17 | 659,175 | +0.26(+0.72%) |
May 06, 2016 | 36.87 | 37.24 | 36.44 | 36.90 | 1,310,687 | +0.04(+0.10%) |
May 05, 2016 | 37.31 | 37.36 | 36.87 | 36.87 | 1,307,001 | -0.16(-0.44%) |
May 04, 2016 | 37.76 | 38.02 | 36.39 | 37.03 | 1,705,493 | +2.11(+6.05%) |
May 03, 2016 | 34.85 | 35.03 | 34.43 | 34.92 | 1,366,616 | -0.08(-0.23%) |