Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.58 | 40.65 | 39.21 | 39.24 | 82,294 | -1.11(-2.76%) |
Apr 27, 2017 | 40.69 | 40.87 | 40.08 | 40.36 | 73,969 | -0.27(-0.67%) |
Apr 26, 2017 | 40.07 | 41.07 | 39.49 | 40.63 | 80,801 | +0.59(+1.47%) |
Apr 25, 2017 | 40.18 | 40.95 | 40.02 | 40.04 | 90,378 | +0.19(+0.47%) |
Apr 24, 2017 | 39.91 | 40.26 | 39.50 | 39.85 | 119,546 | +0.58(+1.48%) |
Apr 21, 2017 | 39.29 | 39.69 | 38.44 | 39.27 | 131,117 | -0.23(-0.59%) |
Apr 20, 2017 | 39.25 | 39.84 | 38.87 | 39.51 | 117,104 | +0.65(+1.69%) |
Apr 19, 2017 | 39.06 | 39.55 | 38.64 | 38.85 | 70,618 | +0.10(+0.27%) |
Apr 18, 2017 | 38.86 | 39.01 | 38.16 | 38.75 | 54,036 | -0.34(-0.86%) |
Apr 17, 2017 | 38.62 | 39.22 | 38.22 | 39.09 | 81,134 | +0.52(+1.36%) |
Apr 13, 2017 | 39.52 | 39.68 | 38.36 | 38.56 | 89,126 | -1.13(-2.85%) |
Apr 12, 2017 | 40.52 | 40.52 | 39.56 | 39.69 | 93,963 | -0.93(-2.28%) |
Apr 11, 2017 | 40.71 | 40.71 | 39.82 | 40.62 | 82,654 | -0.19(-0.46%) |
Apr 10, 2017 | 41.06 | 41.35 | 40.14 | 40.81 | 85,480 | -0.09(-0.23%) |
Apr 07, 2017 | 40.44 | 40.98 | 40.25 | 40.90 | 102,408 | +0.49(+1.20%) |
Apr 06, 2017 | 39.81 | 40.64 | 39.73 | 40.41 | 151,488 | +0.61(+1.53%) |
Apr 05, 2017 | 38.52 | 40.23 | 38.52 | 39.81 | 214,352 | +1.84(+4.85%) |
Apr 04, 2017 | 37.99 | 38.73 | 37.80 | 37.96 | 78,633 | -0.22(-0.56%) |
Apr 03, 2017 | 38.55 | 38.64 | 37.91 | 38.18 | 85,942 | -0.27(-0.71%) |
Mar 31, 2017 | 38.66 | 38.97 | 38.23 | 38.45 | 102,760 | -0.18(-0.46%) |
Mar 30, 2017 | 38.00 | 38.85 | 37.97 | 38.63 | 61,671 | +0.59(+1.55%) |
Mar 29, 2017 | 37.42 | 38.28 | 37.41 | 38.04 | 43,346 | +0.47(+1.24%) |
Mar 28, 2017 | 37.14 | 37.68 | 36.90 | 37.57 | 50,766 | +0.45(+1.21%) |
Mar 27, 2017 | 36.78 | 37.33 | 36.48 | 37.12 | 52,847 | -0.11(-0.30%) |
Mar 24, 2017 | 37.89 | 38.12 | 37.07 | 37.23 | 84,319 | -0.58(-1.53%) |
Mar 23, 2017 | 37.78 | 38.53 | 37.30 | 37.81 | 95,640 | +0.07(+0.17%) |
Mar 22, 2017 | 37.64 | 37.97 | 36.77 | 37.75 | 99,071 | +0.10(+0.27%) |
Mar 21, 2017 | 39.74 | 39.74 | 37.57 | 37.64 | 150,262 | -1.40(-3.59%) |
Mar 20, 2017 | 38.79 | 41.08 | 38.56 | 39.05 | 283,428 | +1.75(+4.69%) |
Mar 17, 2017 | 36.88 | 37.39 | 36.64 | 37.30 | 113,836 | +0.45(+1.22%) |
Mar 16, 2017 | 37.34 | 37.34 | 36.49 | 36.85 | 73,198 | -0.30(-0.81%) |
Mar 15, 2017 | 36.72 | 37.36 | 36.07 | 37.15 | 99,058 | +0.94(+2.58%) |
Mar 14, 2017 | 35.94 | 36.46 | 35.32 | 36.21 | 122,788 | +0.27(+0.75%) |
Mar 13, 2017 | 36.19 | 36.32 | 35.91 | 35.95 | 107,083 | -0.18(-0.49%) |
Mar 10, 2017 | 36.49 | 36.91 | 35.83 | 36.12 | 110,512 | +0.08(+0.23%) |
Mar 09, 2017 | 37.34 | 37.50 | 35.89 | 36.04 | 167,310 | -1.15(-3.09%) |
Mar 08, 2017 | 37.95 | 38.09 | 37.13 | 37.19 | 72,613 | -0.71(-1.88%) |
Mar 07, 2017 | 38.11 | 38.26 | 37.68 | 37.90 | 99,795 | -0.08(-0.22%) |
Mar 06, 2017 | 38.11 | 38.85 | 37.80 | 37.98 | 227,605 | -0.91(-2.33%) |
Mar 03, 2017 | 39.41 | 39.86 | 38.73 | 38.89 | 97,246 | -0.43(-1.08%) |
Mar 02, 2017 | 40.94 | 41.11 | 39.16 | 39.32 | 181,107 | -1.78(-4.33%) |
Mar 01, 2017 | 41.92 | 42.75 | 41.03 | 41.09 | 166,664 | -0.17(-0.40%) |
Feb 28, 2017 | 43.43 | 43.49 | 41.22 | 41.26 | 145,629 | -2.13(-4.91%) |
Feb 27, 2017 | 44.83 | 44.83 | 43.07 | 43.39 | 242,562 | -1.61(-3.58%) |
Feb 24, 2017 | 42.31 | 45.68 | 42.15 | 45.00 | 246,198 | +3.33(+7.99%) |
Feb 23, 2017 | 42.13 | 42.20 | 41.20 | 41.67 | 114,485 | -0.84(-1.97%) |
Feb 22, 2017 | 42.32 | 43.01 | 41.94 | 42.51 | 65,328 | -0.11(-0.26%) |
Feb 21, 2017 | 43.39 | 43.52 | 42.33 | 42.62 | 99,594 | -0.57(-1.33%) |
Feb 17, 2017 | 43.20 | 43.20 | 43.20 | 0 | +0.10(+0.24%) | |
Feb 16, 2017 | 43.01 | 43.12 | 42.67 | 43.09 | 78,738 | +0.21(+0.50%) |
Feb 15, 2017 | 42.11 | 43.16 | 42.10 | 42.88 | 50,162 | +0.49(+1.16%) |
Feb 14, 2017 | 42.08 | 42.55 | 41.48 | 42.39 | 92,036 | +0.00(+0.00%) |
Feb 13, 2017 | 42.58 | 43.06 | 42.17 | 42.39 | 58,244 | -0.07(-0.17%) |
Feb 10, 2017 | 42.32 | 42.75 | 42.09 | 42.46 | 46,905 | +0.30(+0.70%) |
Feb 09, 2017 | 41.54 | 42.26 | 41.51 | 42.17 | 57,753 | +0.76(+1.83%) |
Feb 08, 2017 | 41.70 | 41.91 | 40.94 | 41.41 | 103,803 | -0.37(-0.89%) |
Feb 07, 2017 | 42.19 | 42.50 | 41.60 | 41.78 | 43,975 | -0.31(-0.73%) |
Feb 06, 2017 | 42.83 | 42.83 | 41.92 | 42.08 | 41,807 | -0.75(-1.75%) |
Feb 03, 2017 | 41.95 | 42.86 | 41.70 | 42.83 | 54,680 | +1.12(+2.69%) |
Feb 02, 2017 | 41.88 | 42.09 | 41.33 | 41.71 | 58,839 | -0.45(-1.08%) |
Feb 01, 2017 | 41.75 | 42.58 | 41.60 | 42.17 | 55,504 | +0.93(+2.25%) |
Jan 31, 2017 | 41.89 | 42.11 | 40.74 | 41.24 | 103,473 | -0.76(-1.81%) |
Jan 30, 2017 | 43.52 | 43.52 | 41.88 | 42.00 | 118,898 | -1.69(-3.86%) |
Jan 27, 2017 | 43.81 | 43.97 | 43.01 | 43.69 | 63,218 | +0.05(+0.11%) |
Jan 26, 2017 | 44.21 | 44.51 | 43.54 | 43.64 | 63,321 | -0.53(-1.19%) |
Jan 25, 2017 | 43.89 | 44.39 | 43.24 | 44.17 | 78,625 | +0.64(+1.47%) |
Jan 24, 2017 | 42.63 | 43.66 | 42.23 | 43.53 | 95,509 | +1.13(+2.66%) |
Jan 23, 2017 | 42.51 | 42.94 | 42.10 | 42.40 | 61,267 | -0.31(-0.74%) |
Jan 20, 2017 | 42.00 | 43.18 | 42.00 | 42.71 | 121,199 | +0.61(+1.45%) |
Jan 19, 2017 | 42.59 | 42.78 | 41.98 | 42.10 | 139,855 | -0.10(-0.24%) |
Jan 18, 2017 | 43.32 | 43.45 | 42.08 | 42.20 | 82,845 | -1.09(-2.52%) |
Jan 17, 2017 | 43.70 | 44.15 | 43.20 | 43.30 | 60,784 | -0.40(-0.91%) |
Jan 13, 2017 | 43.70 | 43.70 | 43.70 | 0 | +0.53(+1.22%) | |
Jan 12, 2017 | 43.69 | 43.73 | 42.34 | 43.17 | 97,445 | -0.48(-1.10%) |
Jan 11, 2017 | 43.32 | 43.94 | 43.17 | 43.65 | 77,469 | +0.32(+0.75%) |
Jan 10, 2017 | 43.04 | 44.05 | 43.04 | 43.32 | 62,695 | +0.55(+1.28%) |
Jan 09, 2017 | 43.41 | 43.71 | 42.49 | 42.78 | 85,484 | -0.70(-1.62%) |
Jan 06, 2017 | 42.35 | 44.10 | 41.97 | 43.48 | 154,265 | +1.36(+3.23%) |
Jan 05, 2017 | 42.94 | 43.34 | 41.93 | 42.12 | 92,606 | -0.90(-2.09%) |
Jan 04, 2017 | 42.72 | 43.47 | 42.48 | 43.02 | 85,066 | +0.61(+1.44%) |
Jan 03, 2017 | 42.57 | 42.99 | 41.68 | 42.41 | 70,072 | +0.47(+1.13%) |
Dec 30, 2016 | 41.94 | 41.94 | 41.94 | 0 | -0.66(-1.54%) | |
Dec 29, 2016 | 42.73 | 43.23 | 42.37 | 42.59 | 68,428 | -0.19(-0.43%) |
Dec 28, 2016 | 43.46 | 43.59 | 42.69 | 42.78 | 85,008 | -0.43(-0.99%) |
Dec 27, 2016 | 43.94 | 44.69 | 43.15 | 43.20 | 98,795 | -0.51(-1.17%) |
Dec 23, 2016 | 43.71 | 43.71 | 43.71 | 0 | +0.48(+1.11%) | |
Dec 22, 2016 | 43.61 | 43.79 | 42.38 | 43.23 | 94,575 | -0.21(-0.49%) |
Dec 21, 2016 | 43.68 | 44.24 | 43.21 | 43.45 | 84,040 | -0.15(-0.34%) |
Dec 20, 2016 | 43.92 | 44.05 | 43.13 | 43.59 | 150,338 | -0.28(-0.63%) |
Dec 19, 2016 | 41.95 | 47.32 | 41.91 | 43.87 | 770,871 | +1.85(+4.41%) |
Dec 16, 2016 | 42.08 | 42.77 | 41.90 | 42.02 | 173,543 | +0.05(+0.11%) |
Dec 15, 2016 | 41.20 | 42.34 | 41.03 | 41.97 | 126,138 | +0.63(+1.52%) |
Dec 14, 2016 | 41.51 | 42.47 | 41.26 | 41.34 | 127,195 | -0.44(-1.06%) |
Dec 13, 2016 | 43.16 | 43.16 | 41.63 | 41.79 | 126,406 | -1.17(-2.72%) |
Dec 12, 2016 | 43.90 | 44.31 | 42.83 | 42.95 | 99,898 | -0.78(-1.78%) |
Dec 09, 2016 | 43.98 | 44.14 | 43.35 | 43.73 | 74,395 | -0.13(-0.30%) |
Dec 08, 2016 | 43.63 | 43.87 | 42.78 | 43.86 | 141,042 | +0.33(+0.77%) |
Dec 07, 2016 | 42.46 | 43.55 | 42.12 | 43.53 | 121,482 | +1.15(+2.71%) |
Dec 06, 2016 | 41.38 | 42.61 | 41.33 | 42.38 | 104,881 | +0.87(+2.10%) |
Dec 05, 2016 | 42.15 | 42.34 | 41.41 | 41.51 | 143,848 | -0.88(-2.08%) |
Dec 02, 2016 | 42.74 | 42.74 | 41.87 | 42.39 | 155,174 | -0.25(-0.58%) |
Dec 01, 2016 | 41.50 | 42.82 | 41.50 | 42.64 | 185,895 | +1.43(+3.48%) |
Nov 30, 2016 | 40.85 | 41.49 | 40.81 | 41.21 | 98,924 | +0.80(+1.98%) |
Nov 29, 2016 | 40.21 | 40.59 | 40.19 | 40.41 | 77,756 | -0.01(-0.02%) |
Nov 28, 2016 | 41.12 | 41.12 | 40.06 | 40.42 | 148,467 | -0.69(-1.67%) |
Nov 25, 2016 | 41.18 | 41.28 | 40.84 | 41.10 | 27,020 | -0.07(-0.18%) |
Nov 23, 2016 | 41.18 | 41.18 | 41.18 | 0 | +0.53(+1.31%) | |
Nov 22, 2016 | 39.94 | 40.78 | 39.88 | 40.65 | 147,469 | +0.99(+2.50%) |
Nov 21, 2016 | 39.20 | 39.75 | 38.88 | 39.65 | 73,051 | +0.61(+1.55%) |
Nov 18, 2016 | 38.88 | 39.46 | 38.60 | 39.05 | 83,606 | +0.12(+0.31%) |
Nov 17, 2016 | 39.87 | 40.06 | 38.83 | 38.93 | 73,207 | -0.60(-1.51%) |
Nov 16, 2016 | 39.31 | 40.06 | 38.77 | 39.53 | 101,638 | +0.14(+0.35%) |
Nov 15, 2016 | 39.76 | 39.81 | 38.92 | 39.39 | 106,519 | -0.20(-0.51%) |
Nov 14, 2016 | 39.24 | 40.60 | 38.92 | 39.59 | 179,588 | +0.46(+1.17%) |
Nov 11, 2016 | 38.17 | 39.23 | 38.03 | 39.13 | 187,426 | +0.95(+2.50%) |
Nov 10, 2016 | 37.37 | 38.30 | 36.91 | 38.18 | 208,565 | +1.47(+4.00%) |
Nov 09, 2016 | 34.38 | 36.97 | 34.38 | 36.71 | 222,136 | +1.84(+5.26%) |
Nov 08, 2016 | 34.55 | 35.05 | 34.29 | 34.87 | 108,739 | +0.18(+0.53%) |
Nov 07, 2016 | 33.97 | 34.83 | 33.49 | 34.69 | 148,503 | +1.31(+3.93%) |
Nov 04, 2016 | 32.86 | 33.96 | 32.82 | 33.38 | 191,831 | +0.43(+1.31%) |
Nov 03, 2016 | 32.80 | 33.16 | 32.69 | 32.94 | 144,052 | +0.05(+0.17%) |
Nov 02, 2016 | 33.09 | 33.22 | 32.80 | 32.89 | 169,240 | -0.19(-0.58%) |
Nov 01, 2016 | 33.65 | 33.76 | 32.97 | 33.08 | 219,836 | -0.68(-2.01%) |
Oct 31, 2016 | 34.62 | 35.04 | 33.73 | 33.76 | 282,389 | -0.80(-2.31%) |
Oct 28, 2016 | 33.05 | 34.97 | 32.52 | 34.56 | 358,514 | +0.39(+1.16%) |
Oct 27, 2016 | 33.74 | 34.30 | 33.16 | 34.16 | 279,334 | +0.37(+1.09%) |
Oct 26, 2016 | 34.30 | 34.79 | 33.74 | 33.80 | 202,923 | -0.64(-1.87%) |
Oct 25, 2016 | 34.95 | 34.97 | 34.19 | 34.44 | 140,152 | -0.61(-1.73%) |
Oct 24, 2016 | 35.23 | 35.43 | 34.85 | 35.05 | 105,372 | -0.15(-0.42%) |
Oct 21, 2016 | 34.88 | 35.40 | 34.84 | 35.19 | 58,485 | +0.17(+0.47%) |
Oct 20, 2016 | 35.81 | 35.82 | 34.88 | 35.03 | 129,569 | -0.90(-2.50%) |
Oct 19, 2016 | 36.08 | 36.30 | 35.35 | 35.93 | 189,049 | +0.08(+0.23%) |
Oct 18, 2016 | 36.17 | 36.17 | 35.68 | 35.84 | 69,254 | +0.00(+0.00%) |
Oct 17, 2016 | 36.15 | 36.45 | 35.64 | 35.84 | 85,811 | -0.37(-1.01%) |
Oct 14, 2016 | 36.32 | 36.50 | 35.90 | 36.21 | 60,216 | +0.23(+0.64%) |
Oct 13, 2016 | 36.25 | 36.25 | 35.46 | 35.98 | 96,950 | -0.61(-1.66%) |
Oct 12, 2016 | 36.82 | 36.96 | 36.51 | 36.59 | 66,700 | -0.10(-0.28%) |
Oct 11, 2016 | 37.39 | 37.99 | 36.59 | 36.69 | 102,004 | -0.95(-2.51%) |
Oct 10, 2016 | 37.80 | 38.60 | 37.50 | 37.63 | 106,579 | +0.01(+0.02%) |
Oct 07, 2016 | 37.96 | 38.16 | 37.47 | 37.63 | 94,454 | -0.31(-0.81%) |
Oct 06, 2016 | 37.69 | 38.02 | 37.33 | 37.93 | 64,969 | +0.12(+0.33%) |
Oct 05, 2016 | 37.68 | 38.33 | 37.46 | 37.81 | 139,429 | +0.42(+1.13%) |
Oct 04, 2016 | 38.03 | 38.13 | 37.18 | 37.39 | 134,683 | -0.39(-1.04%) |
Oct 03, 2016 | 38.06 | 38.42 | 37.47 | 37.78 | 80,728 | -0.28(-0.75%) |
Sep 30, 2016 | 37.63 | 38.36 | 37.21 | 38.07 | 94,957 | +0.73(+1.97%) |
Sep 29, 2016 | 37.38 | 37.73 | 37.07 | 37.33 | 104,702 | -0.01(-0.02%) |
Sep 28, 2016 | 36.29 | 37.38 | 36.12 | 37.34 | 167,129 | +1.23(+3.41%) |
Sep 27, 2016 | 35.59 | 36.19 | 35.40 | 36.11 | 99,555 | +0.36(+1.00%) |
Sep 26, 2016 | 35.63 | 35.87 | 35.38 | 35.75 | 134,667 | -0.02(-0.05%) |
Sep 23, 2016 | 36.67 | 36.72 | 35.69 | 35.77 | 108,765 | -0.83(-2.26%) |
Sep 22, 2016 | 36.67 | 36.69 | 36.38 | 36.60 | 68,653 | +0.38(+1.04%) |
Sep 21, 2016 | 35.97 | 36.38 | 35.78 | 36.22 | 94,693 | +0.46(+1.28%) |
Sep 20, 2016 | 36.23 | 36.23 | 35.73 | 35.76 | 91,547 | -0.21(-0.59%) |
Sep 19, 2016 | 36.92 | 36.92 | 35.39 | 35.97 | 166,261 | -0.73(-2.00%) |
Sep 16, 2016 | 35.57 | 36.80 | 35.35 | 36.71 | 257,721 | +0.93(+2.59%) |
Sep 15, 2016 | 35.32 | 36.13 | 35.25 | 35.78 | 108,315 | +0.51(+1.46%) |
Sep 14, 2016 | 35.06 | 35.30 | 34.80 | 35.27 | 183,723 | +0.22(+0.63%) |
Sep 13, 2016 | 34.88 | 35.14 | 34.73 | 35.05 | 192,989 | -0.09(-0.26%) |
Sep 12, 2016 | 35.02 | 35.46 | 34.86 | 35.14 | 192,879 | -0.19(-0.55%) |
Sep 09, 2016 | 36.96 | 36.96 | 35.29 | 35.33 | 185,070 | -1.84(-4.96%) |
Sep 08, 2016 | 37.12 | 37.51 | 36.98 | 37.18 | 96,887 | +0.08(+0.22%) |
Sep 07, 2016 | 36.89 | 37.31 | 36.36 | 37.09 | 135,706 | +0.26(+0.70%) |
Sep 06, 2016 | 37.36 | 37.65 | 36.75 | 36.84 | 104,004 | -0.46(-1.24%) |
Sep 02, 2016 | 37.30 | 37.30 | 37.30 | 0 | +0.08(+0.22%) | |
Sep 01, 2016 | 37.74 | 38.29 | 36.59 | 37.22 | 116,311 | -0.46(-1.23%) |
Aug 31, 2016 | 38.51 | 38.54 | 37.44 | 37.68 | 106,164 | -0.90(-2.33%) |
Aug 30, 2016 | 38.35 | 38.58 | 38.35 | 38.58 | 79,940 | +0.17(+0.45%) |
Aug 29, 2016 | 38.80 | 38.95 | 38.22 | 38.41 | 92,192 | -0.35(-0.91%) |
Aug 26, 2016 | 39.04 | 39.13 | 38.45 | 38.76 | 99,274 | -0.05(-0.12%) |
Aug 25, 2016 | 38.79 | 39.04 | 38.67 | 38.81 | 69,194 | -0.05(-0.14%) |
Aug 24, 2016 | 38.74 | 39.08 | 38.52 | 38.86 | 131,334 | +0.03(+0.07%) |
Aug 23, 2016 | 38.59 | 39.18 | 38.39 | 38.84 | 122,367 | +0.54(+1.40%) |
Aug 22, 2016 | 38.38 | 38.49 | 38.07 | 38.30 | 106,886 | -0.18(-0.46%) |
Aug 19, 2016 | 37.78 | 38.53 | 37.55 | 38.48 | 137,987 | +0.56(+1.47%) |
Aug 18, 2016 | 37.64 | 38.20 | 37.58 | 37.92 | 138,371 | +0.26(+0.70%) |
Aug 17, 2016 | 37.10 | 37.74 | 36.86 | 37.65 | 127,175 | +0.33(+0.88%) |
Aug 16, 2016 | 37.43 | 37.93 | 37.15 | 37.33 | 87,684 | -0.15(-0.41%) |
Aug 15, 2016 | 37.56 | 37.81 | 37.39 | 37.48 | 103,043 | +0.12(+0.32%) |
Aug 12, 2016 | 38.39 | 38.39 | 37.16 | 37.36 | 157,729 | -0.98(-2.56%) |
Aug 11, 2016 | 38.66 | 38.68 | 38.24 | 38.34 | 93,122 | -0.09(-0.24%) |
Aug 10, 2016 | 39.33 | 39.49 | 38.34 | 38.44 | 79,433 | -0.77(-1.97%) |
Aug 09, 2016 | 39.68 | 39.97 | 38.99 | 39.21 | 101,704 | -0.52(-1.30%) |
Aug 08, 2016 | 39.87 | 39.95 | 39.23 | 39.73 | 105,729 | +0.49(+1.25%) |
Aug 05, 2016 | 38.27 | 39.59 | 38.27 | 39.24 | 164,771 | +1.19(+3.13%) |
Aug 04, 2016 | 37.96 | 38.85 | 37.96 | 38.04 | 93,099 | -0.20(-0.52%) |
Aug 03, 2016 | 37.84 | 38.70 | 37.84 | 38.24 | 120,034 | +0.20(+0.53%) |
Aug 02, 2016 | 37.94 | 38.97 | 37.70 | 38.04 | 173,696 | +0.13(+0.34%) |
Aug 01, 2016 | 37.94 | 38.71 | 37.38 | 37.92 | 237,654 | -0.26(-0.69%) |
Jul 29, 2016 | 36.19 | 38.34 | 36.19 | 38.18 | 628,657 | +3.04(+8.67%) |
Jul 28, 2016 | 35.15 | 35.65 | 34.59 | 35.14 | 268,558 | -0.02(-0.05%) |
Jul 27, 2016 | 35.97 | 36.31 | 35.13 | 35.15 | 154,780 | -0.62(-1.73%) |
Jul 26, 2016 | 35.32 | 35.85 | 35.13 | 35.77 | 325,117 | +0.57(+1.63%) |
Jul 25, 2016 | 36.25 | 36.43 | 35.09 | 35.20 | 116,444 | -1.20(-3.30%) |
Jul 22, 2016 | 36.35 | 36.56 | 35.93 | 36.40 | 113,476 | -0.02(-0.05%) |
Jul 21, 2016 | 37.18 | 37.27 | 36.15 | 36.42 | 160,732 | -0.67(-1.81%) |
Jul 20, 2016 | 36.65 | 37.68 | 36.35 | 37.09 | 120,113 | +0.38(+1.04%) |
Jul 19, 2016 | 37.55 | 38.07 | 36.62 | 36.71 | 123,418 | -0.77(-2.06%) |
Jul 18, 2016 | 37.55 | 37.84 | 37.21 | 37.48 | 143,171 | -0.29(-0.77%) |
Jul 15, 2016 | 37.65 | 38.06 | 37.19 | 37.77 | 82,831 | +0.30(+0.80%) |
Jul 14, 2016 | 37.96 | 38.20 | 37.37 | 37.47 | 110,608 | -0.17(-0.46%) |
Jul 13, 2016 | 38.33 | 38.46 | 37.26 | 37.65 | 96,195 | -0.50(-1.31%) |
Jul 12, 2016 | 38.44 | 38.63 | 37.91 | 38.14 | 276,016 | +0.06(+0.17%) |
Jul 11, 2016 | 37.74 | 38.31 | 37.74 | 38.08 | 179,415 | +0.55(+1.48%) |
Jul 08, 2016 | 37.68 | 35.71 | 37.53 | 150,290 | +1.82(+5.09%) | |
Jul 07, 2016 | 35.34 | 36.18 | 35.15 | 35.71 | 196,801 | +0.65(+1.87%) |
Jul 05, 2016 | 35.73 | 35.73 | 34.55 | 35.05 | 112,537 | -1.02(-2.82%) |
Jul 01, 2016 | 36.07 | 36.07 | 36.07 | 0 | +0.20(+0.56%) | |
Jun 30, 2016 | 35.83 | 36.09 | 35.05 | 35.87 | 118,147 | +0.26(+0.74%) |
Jun 29, 2016 | 34.28 | 36.04 | 34.25 | 35.61 | 163,043 | +1.77(+5.24%) |
Jun 28, 2016 | 33.89 | 34.28 | 33.45 | 33.84 | 118,945 | +0.55(+1.67%) |
Jun 27, 2016 | 34.89 | 34.89 | 32.88 | 33.28 | 203,822 | -1.81(-5.15%) |
Jun 24, 2016 | 34.85 | 35.57 | 34.57 | 35.09 | 278,192 | -1.60(-4.36%) |
Jun 23, 2016 | 36.02 | 36.88 | 35.82 | 36.69 | 95,957 | +1.06(+2.98%) |
Jun 22, 2016 | 35.85 | 36.26 | 35.47 | 35.63 | 86,269 | -0.05(-0.15%) |
Jun 21, 2016 | 36.04 | 36.04 | 35.08 | 35.68 | 155,032 | -0.32(-0.88%) |
Jun 20, 2016 | 36.51 | 36.79 | 35.95 | 36.00 | 151,067 | -0.09(-0.25%) |
Jun 17, 2016 | 35.46 | 36.70 | 35.41 | 36.09 | 148,366 | +0.75(+2.11%) |
Jun 16, 2016 | 34.84 | 35.40 | 34.18 | 35.35 | 108,841 | +0.27(+0.78%) |
Jun 15, 2016 | 35.46 | 35.84 | 35.03 | 35.07 | 101,527 | -0.35(-1.00%) |
Jun 14, 2016 | 35.47 | 35.81 | 34.39 | 35.43 | 179,853 | -0.12(-0.33%) |
Jun 13, 2016 | 36.28 | 36.84 | 35.41 | 35.54 | 118,508 | -0.89(-2.44%) |
Jun 10, 2016 | 37.19 | 37.27 | 36.12 | 36.44 | 127,407 | -1.34(-3.55%) |
Jun 09, 2016 | 37.57 | 37.84 | 36.65 | 37.78 | 189,061 | +0.05(+0.14%) |
Jun 08, 2016 | 36.34 | 37.87 | 36.34 | 37.72 | 215,567 | +1.57(+4.36%) |
Jun 07, 2016 | 35.95 | 36.39 | 35.82 | 36.15 | 116,085 | +0.43(+1.21%) |
Jun 06, 2016 | 35.10 | 35.96 | 34.98 | 35.72 | 127,521 | +0.94(+2.72%) |
Jun 03, 2016 | 35.51 | 35.51 | 34.46 | 34.77 | 142,120 | -0.60(-1.70%) |
Jun 02, 2016 | 35.38 | 35.60 | 34.98 | 35.37 | 93,835 | -0.01(-0.03%) |
Jun 01, 2016 | 35.44 | 35.49 | 34.38 | 35.38 | 184,670 | -0.31(-0.88%) |
May 31, 2016 | 35.09 | 36.41 | 34.97 | 35.70 | 147,386 | +0.69(+1.98%) |
May 27, 2016 | 35.00 | 35.00 | 35.00 | 0 | -0.64(-1.79%) | |
May 26, 2016 | 36.98 | 37.60 | 35.60 | 35.64 | 152,579 | -1.18(-3.20%) |
May 25, 2016 | 36.11 | 36.98 | 36.05 | 36.82 | 149,724 | +0.92(+2.56%) |
May 24, 2016 | 35.35 | 36.12 | 35.03 | 35.90 | 97,555 | +0.63(+1.79%) |
May 23, 2016 | 35.18 | 35.84 | 34.96 | 35.27 | 105,114 | +0.04(+0.13%) |
May 20, 2016 | 34.64 | 35.67 | 34.36 | 35.23 | 132,136 | +0.76(+2.19%) |
May 19, 2016 | 33.92 | 34.59 | 33.40 | 34.47 | 102,710 | +0.29(+0.84%) |
May 18, 2016 | 34.28 | 35.05 | 34.10 | 34.19 | 137,340 | -0.41(-1.20%) |
May 17, 2016 | 34.04 | 35.21 | 33.83 | 34.60 | 160,909 | +0.59(+1.75%) |
May 16, 2016 | 33.84 | 34.64 | 33.84 | 34.01 | 116,154 | +0.32(+0.96%) |
May 13, 2016 | 34.18 | 34.20 | 33.34 | 33.68 | 193,855 | -0.42(-1.24%) |
May 12, 2016 | 35.09 | 35.59 | 34.06 | 34.10 | 110,126 | -0.75(-2.14%) |
May 11, 2016 | 35.29 | 35.74 | 34.65 | 34.85 | 156,970 | -0.47(-1.32%) |
May 10, 2016 | 34.32 | 35.48 | 34.32 | 35.32 | 183,979 | +1.13(+3.32%) |
May 09, 2016 | 34.78 | 35.08 | 33.75 | 34.19 | 261,327 | -0.59(-1.71%) |
May 06, 2016 | 34.19 | 35.19 | 34.19 | 34.78 | 160,497 | +0.41(+1.20%) |
May 05, 2016 | 35.49 | 35.73 | 34.22 | 34.37 | 198,826 | -0.67(-1.90%) |
May 04, 2016 | 35.66 | 36.06 | 34.43 | 35.03 | 221,913 | -0.76(-2.14%) |
May 03, 2016 | 36.49 | 36.49 | 35.30 | 35.80 | 196,243 | -1.19(-3.21%) |