Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.18 | 39.52 | 38.51 | 39.28 | 57,137 | +0.10(+0.25%) |
Apr 27, 2017 | 37.54 | 40.01 | 37.54 | 39.18 | 57,509 | -0.68(-1.70%) |
Apr 26, 2017 | 39.38 | 39.96 | 39.01 | 39.86 | 42,664 | +0.29(+0.73%) |
Apr 25, 2017 | 39.77 | 40.25 | 39.48 | 39.57 | 40,051 | +0.05(+0.12%) |
Apr 24, 2017 | 40.06 | 40.06 | 39.43 | 39.52 | 34,573 | +0.00(+0.00%) |
Apr 21, 2017 | 39.38 | 39.77 | 39.14 | 39.52 | 28,408 | +0.00(+0.00%) |
Apr 20, 2017 | 39.77 | 39.91 | 39.28 | 39.52 | 41,620 | -0.05(-0.12%) |
Apr 19, 2017 | 39.57 | 40.10 | 39.43 | 39.57 | 50,052 | +0.10(+0.25%) |
Apr 18, 2017 | 39.43 | 39.62 | 39.04 | 39.48 | 33,122 | +0.34(+0.87%) |
Apr 17, 2017 | 38.65 | 39.14 | 38.46 | 39.14 | 16,155 | +0.68(+1.76%) |
Apr 13, 2017 | 38.12 | 38.51 | 37.97 | 38.46 | 25,914 | +0.29(+0.76%) |
Apr 12, 2017 | 39.09 | 39.09 | 37.97 | 38.17 | 33,283 | -0.87(-2.23%) |
Apr 11, 2017 | 38.22 | 39.14 | 38.07 | 39.04 | 39,472 | +0.97(+2.54%) |
Apr 10, 2017 | 38.31 | 38.41 | 37.73 | 38.07 | 29,459 | -0.05(-0.13%) |
Apr 07, 2017 | 38.07 | 38.26 | 37.73 | 38.12 | 23,506 | +0.10(+0.25%) |
Apr 06, 2017 | 38.02 | 38.22 | 37.15 | 38.02 | 48,217 | +0.24(+0.64%) |
Apr 05, 2017 | 38.07 | 38.07 | 37.27 | 37.78 | 49,659 | +0.00(+0.00%) |
Apr 04, 2017 | 37.05 | 38.07 | 37.01 | 37.78 | 51,667 | +0.77(+2.09%) |
Apr 03, 2017 | 38.41 | 38.60 | 37.01 | 37.01 | 54,332 | -1.50(-3.90%) |
Mar 31, 2017 | 37.68 | 38.65 | 37.44 | 38.51 | 74,245 | +0.92(+2.45%) |
Mar 30, 2017 | 37.34 | 37.63 | 37.31 | 37.59 | 25,195 | +0.34(+0.91%) |
Mar 29, 2017 | 38.02 | 38.02 | 37.25 | 37.25 | 27,547 | -0.77(-2.04%) |
Mar 28, 2017 | 37.59 | 38.02 | 36.96 | 38.02 | 32,192 | +0.34(+0.90%) |
Mar 27, 2017 | 37.25 | 37.88 | 37.25 | 37.68 | 28,231 | -0.10(-0.26%) |
Mar 24, 2017 | 37.54 | 37.89 | 37.54 | 37.78 | 47,305 | +0.24(+0.65%) |
Mar 23, 2017 | 36.96 | 37.54 | 36.67 | 37.54 | 40,907 | +0.63(+1.71%) |
Mar 22, 2017 | 36.76 | 37.01 | 36.57 | 36.91 | 31,369 | +0.00(+0.00%) |
Mar 21, 2017 | 37.63 | 37.68 | 36.38 | 36.91 | 48,390 | -0.58(-1.55%) |
Mar 20, 2017 | 37.49 | 37.88 | 37.05 | 37.49 | 44,928 | -0.15(-0.39%) |
Mar 17, 2017 | 37.20 | 37.78 | 37.01 | 37.63 | 118,957 | +0.24(+0.65%) |
Mar 16, 2017 | 37.39 | 37.73 | 37.30 | 37.39 | 34,629 | +0.24(+0.65%) |
Mar 15, 2017 | 36.96 | 37.59 | 36.84 | 37.15 | 54,194 | +0.24(+0.66%) |
Mar 14, 2017 | 36.38 | 37.15 | 36.33 | 36.91 | 41,627 | +0.29(+0.79%) |
Mar 13, 2017 | 36.23 | 37.01 | 36.08 | 36.62 | 44,673 | +0.48(+1.34%) |
Mar 10, 2017 | 36.13 | 36.52 | 36.04 | 36.13 | 37,739 | +0.10(+0.27%) |
Mar 09, 2017 | 35.75 | 36.33 | 35.31 | 36.04 | 32,684 | +0.58(+1.64%) |
Mar 08, 2017 | 36.38 | 36.38 | 35.45 | 35.45 | 119,957 | -0.73(-2.01%) |
Mar 07, 2017 | 35.70 | 36.33 | 35.70 | 36.18 | 29,071 | +0.53(+1.49%) |
Mar 06, 2017 | 35.36 | 36.33 | 35.26 | 35.65 | 42,250 | -0.10(-0.27%) |
Mar 03, 2017 | 35.84 | 36.42 | 35.65 | 35.75 | 28,823 | -0.39(-1.07%) |
Mar 02, 2017 | 35.99 | 36.38 | 34.93 | 36.13 | 37,234 | +0.00(+0.00%) |
Mar 01, 2017 | 35.75 | 36.42 | 35.70 | 36.13 | 64,247 | +0.77(+2.19%) |
Feb 28, 2017 | 36.33 | 36.42 | 35.26 | 35.36 | 47,206 | -1.02(-2.80%) |
Feb 27, 2017 | 36.62 | 36.86 | 36.28 | 36.38 | 143,067 | -0.54(-1.47%) |
Feb 24, 2017 | 36.15 | 37.06 | 35.86 | 36.92 | 53,280 | +0.63(+1.73%) |
Feb 23, 2017 | 36.58 | 36.87 | 36.00 | 36.29 | 37,928 | -0.10(-0.26%) |
Feb 22, 2017 | 36.24 | 36.68 | 36.05 | 36.39 | 26,108 | -0.14(-0.40%) |
Feb 21, 2017 | 36.34 | 36.53 | 35.86 | 36.53 | 86,786 | +0.10(+0.26%) |
Feb 17, 2017 | 36.44 | 36.44 | 36.44 | 0 | -0.48(-1.31%) | |
Feb 16, 2017 | 36.39 | 37.01 | 36.39 | 36.92 | 34,407 | +0.53(+1.46%) |
Feb 15, 2017 | 35.71 | 36.48 | 35.62 | 36.39 | 51,008 | +0.53(+1.48%) |
Feb 14, 2017 | 34.89 | 36.05 | 34.85 | 35.86 | 61,151 | +0.92(+2.62%) |
Feb 13, 2017 | 33.88 | 35.09 | 33.88 | 34.94 | 70,986 | +1.16(+3.42%) |
Feb 10, 2017 | 34.07 | 34.51 | 33.69 | 33.79 | 61,252 | -0.58(-1.68%) |
Feb 09, 2017 | 38.17 | 38.17 | 34.22 | 34.36 | 104,172 | -3.71(-9.75%) |
Feb 08, 2017 | 38.99 | 39.18 | 37.69 | 38.07 | 30,172 | -1.11(-2.83%) |
Feb 07, 2017 | 38.85 | 39.38 | 38.80 | 39.18 | 24,847 | +0.34(+0.87%) |
Feb 06, 2017 | 39.18 | 39.42 | 38.70 | 38.85 | 17,411 | -0.53(-1.35%) |
Feb 03, 2017 | 38.22 | 39.57 | 38.22 | 39.38 | 24,404 | +0.82(+2.13%) |
Feb 02, 2017 | 38.85 | 39.04 | 38.41 | 38.56 | 15,086 | -0.34(-0.87%) |
Feb 01, 2017 | 39.33 | 39.66 | 38.75 | 38.89 | 26,758 | -0.43(-1.10%) |
Jan 31, 2017 | 38.70 | 39.42 | 38.56 | 39.33 | 30,476 | +0.48(+1.24%) |
Jan 30, 2017 | 39.38 | 39.42 | 35.47 | 38.85 | 23,073 | -0.82(-2.07%) |
Jan 27, 2017 | 39.71 | 39.76 | 39.13 | 39.66 | 13,764 | +0.05(+0.12%) |
Jan 26, 2017 | 39.57 | 40.20 | 39.04 | 39.62 | 15,309 | -0.39(-0.96%) |
Jan 25, 2017 | 39.18 | 40.10 | 38.99 | 40.00 | 39,121 | +0.77(+1.97%) |
Jan 24, 2017 | 39.28 | 39.47 | 38.32 | 39.23 | 28,083 | -0.29(-0.73%) |
Jan 23, 2017 | 38.99 | 39.71 | 38.99 | 39.52 | 48,000 | +0.48(+1.23%) |
Jan 20, 2017 | 39.38 | 40.07 | 38.75 | 39.04 | 46,861 | -0.43(-1.10%) |
Jan 19, 2017 | 39.71 | 39.81 | 39.13 | 39.47 | 19,916 | -0.58(-1.44%) |
Jan 18, 2017 | 40.10 | 40.24 | 39.52 | 40.05 | 67,448 | +0.19(+0.48%) |
Jan 17, 2017 | 40.34 | 40.39 | 39.76 | 39.86 | 34,625 | -0.72(-1.78%) |
Jan 13, 2017 | 40.58 | 40.58 | 40.58 | 0 | +0.24(+0.60%) | |
Jan 12, 2017 | 40.58 | 40.77 | 39.95 | 40.34 | 11,389 | -0.53(-1.30%) |
Jan 11, 2017 | 40.10 | 40.92 | 40.10 | 40.87 | 26,492 | +0.77(+1.92%) |
Jan 10, 2017 | 39.95 | 40.58 | 39.81 | 40.10 | 65,916 | -0.14(-0.36%) |
Jan 09, 2017 | 40.97 | 41.50 | 40.20 | 40.24 | 37,705 | -1.06(-2.57%) |
Jan 06, 2017 | 41.59 | 41.98 | 41.16 | 41.30 | 16,153 | -0.10(-0.23%) |
Jan 05, 2017 | 42.32 | 42.70 | 41.21 | 41.40 | 43,605 | -1.11(-2.61%) |
Jan 04, 2017 | 42.12 | 42.75 | 41.93 | 42.51 | 35,294 | +0.67(+1.61%) |
Jan 03, 2017 | 41.69 | 42.65 | 40.77 | 41.83 | 59,947 | +0.43(+1.05%) |
Dec 30, 2016 | 41.40 | 41.40 | 41.40 | 0 | -0.19(-0.46%) | |
Dec 29, 2016 | 41.30 | 41.88 | 41.30 | 41.59 | 18,139 | +0.19(+0.47%) |
Dec 28, 2016 | 41.74 | 41.98 | 41.26 | 41.40 | 19,733 | -0.29(-0.69%) |
Dec 27, 2016 | 41.74 | 42.03 | 41.30 | 41.69 | 17,887 | +0.05(+0.12%) |
Dec 23, 2016 | 41.64 | 41.64 | 41.64 | 0 | +0.10(+0.23%) | |
Dec 22, 2016 | 41.98 | 41.98 | 41.45 | 41.54 | 20,992 | -0.53(-1.26%) |
Dec 21, 2016 | 42.56 | 42.80 | 41.93 | 42.07 | 25,536 | -0.48(-1.13%) |
Dec 20, 2016 | 42.41 | 42.70 | 42.22 | 42.56 | 28,780 | +0.24(+0.57%) |
Dec 19, 2016 | 41.59 | 42.46 | 41.40 | 42.32 | 37,192 | +0.77(+1.86%) |
Dec 16, 2016 | 41.35 | 41.98 | 41.35 | 41.54 | 203,534 | +0.14(+0.35%) |
Dec 15, 2016 | 40.97 | 41.54 | 40.97 | 41.40 | 57,287 | +0.63(+1.54%) |
Dec 14, 2016 | 40.58 | 41.26 | 40.58 | 40.77 | 27,259 | -0.05(-0.12%) |
Dec 13, 2016 | 40.77 | 41.26 | 40.69 | 40.82 | 37,904 | -0.05(-0.12%) |
Dec 12, 2016 | 40.73 | 41.30 | 40.62 | 40.87 | 50,817 | -0.19(-0.47%) |
Dec 09, 2016 | 40.15 | 41.11 | 40.15 | 41.06 | 66,658 | +0.92(+2.28%) |
Dec 08, 2016 | 38.89 | 40.29 | 38.65 | 40.15 | 49,930 | +1.16(+2.97%) |
Dec 07, 2016 | 38.89 | 39.23 | 38.65 | 38.99 | 41,423 | +0.14(+0.37%) |
Dec 06, 2016 | 38.32 | 39.09 | 38.07 | 38.85 | 40,390 | +0.67(+1.77%) |
Dec 05, 2016 | 37.88 | 38.65 | 37.69 | 38.17 | 37,991 | +0.32(+0.84%) |
Dec 02, 2016 | 37.90 | 38.50 | 37.47 | 37.85 | 34,558 | -0.10(-0.25%) |
Dec 01, 2016 | 39.20 | 39.29 | 37.56 | 37.95 | 42,410 | -1.30(-3.30%) |
Nov 30, 2016 | 39.34 | 39.53 | 39.05 | 39.24 | 89,734 | +0.19(+0.49%) |
Nov 29, 2016 | 39.39 | 39.48 | 38.91 | 39.05 | 46,022 | -0.10(-0.24%) |
Nov 28, 2016 | 38.77 | 39.48 | 38.75 | 39.15 | 39,080 | -0.19(-0.49%) |
Nov 25, 2016 | 39.53 | 39.68 | 39.20 | 39.34 | 19,979 | -0.34(-0.85%) |
Nov 23, 2016 | 39.68 | 39.68 | 39.68 | 0 | +0.14(+0.36%) | |
Nov 22, 2016 | 39.10 | 39.63 | 39.00 | 39.53 | 39,100 | +0.53(+1.35%) |
Nov 21, 2016 | 39.05 | 39.24 | 38.62 | 39.00 | 31,162 | -0.19(-0.49%) |
Nov 18, 2016 | 38.43 | 39.29 | 38.43 | 39.20 | 63,091 | +0.72(+1.87%) |
Nov 17, 2016 | 38.33 | 38.86 | 38.09 | 38.48 | 37,356 | +0.34(+0.88%) |
Nov 16, 2016 | 38.00 | 38.28 | 37.90 | 38.14 | 42,814 | +0.14(+0.38%) |
Nov 15, 2016 | 38.24 | 38.24 | 36.94 | 38.00 | 35,643 | -0.10(-0.25%) |
Nov 14, 2016 | 38.86 | 38.86 | 37.23 | 38.09 | 45,210 | -0.48(-1.24%) |
Nov 11, 2016 | 37.04 | 38.86 | 37.04 | 38.57 | 78,224 | +1.63(+4.42%) |
Nov 10, 2016 | 36.85 | 37.80 | 35.93 | 36.94 | 59,907 | +0.19(+0.52%) |
Nov 09, 2016 | 35.41 | 36.80 | 35.41 | 36.75 | 46,433 | +1.15(+3.23%) |
Nov 08, 2016 | 35.74 | 35.93 | 35.45 | 35.60 | 22,855 | +0.05(+0.13%) |
Nov 07, 2016 | 35.36 | 35.93 | 35.31 | 35.55 | 53,916 | +0.77(+2.21%) |
Nov 04, 2016 | 35.21 | 36.17 | 34.78 | 34.78 | 41,423 | -0.53(-1.49%) |
Nov 03, 2016 | 35.07 | 35.41 | 34.88 | 35.31 | 40,064 | +0.38(+1.10%) |
Nov 02, 2016 | 35.31 | 36.99 | 34.93 | 34.93 | 37,507 | -0.34(-0.95%) |
Nov 01, 2016 | 35.50 | 35.86 | 35.21 | 35.26 | 188,398 | -0.48(-1.34%) |
Oct 31, 2016 | 35.31 | 35.93 | 34.73 | 35.74 | 69,760 | +0.38(+1.09%) |
Oct 28, 2016 | 33.97 | 35.55 | 33.97 | 35.36 | 72,519 | +1.06(+3.08%) |
Oct 27, 2016 | 39.39 | 39.39 | 33.82 | 34.30 | 56,425 | -1.87(-5.17%) |
Oct 26, 2016 | 35.65 | 36.32 | 35.36 | 36.17 | 82,998 | +0.58(+1.62%) |
Oct 25, 2016 | 36.17 | 37.18 | 35.41 | 35.60 | 46,676 | -0.38(-1.07%) |
Oct 24, 2016 | 36.03 | 36.37 | 35.67 | 35.98 | 46,355 | -0.14(-0.40%) |
Oct 21, 2016 | 36.27 | 36.75 | 36.03 | 36.13 | 27,491 | -0.14(-0.40%) |
Oct 20, 2016 | 36.61 | 37.04 | 36.08 | 36.27 | 57,948 | -0.24(-0.66%) |
Oct 19, 2016 | 36.56 | 36.85 | 36.41 | 36.51 | 33,068 | +0.14(+0.40%) |
Oct 18, 2016 | 36.70 | 36.70 | 35.65 | 36.37 | 33,242 | +0.00(+0.00%) |
Oct 17, 2016 | 36.56 | 37.37 | 36.27 | 36.37 | 31,742 | -0.06(-0.16%) |
Oct 14, 2016 | 36.70 | 36.86 | 36.41 | 36.42 | 220,567 | -0.08(-0.21%) |
Oct 13, 2016 | 36.62 | 36.72 | 36.46 | 36.50 | 24,727 | -0.20(-0.55%) |
Oct 12, 2016 | 36.36 | 36.95 | 36.35 | 36.70 | 30,571 | +0.30(+0.82%) |
Oct 11, 2016 | 36.51 | 36.90 | 36.05 | 36.40 | 40,175 | -0.22(-0.60%) |
Oct 10, 2016 | 36.49 | 37.23 | 36.49 | 36.62 | 61,562 | +0.43(+1.19%) |
Oct 07, 2016 | 36.85 | 36.85 | 36.10 | 36.19 | 28,144 | -0.75(-2.03%) |
Oct 06, 2016 | 36.81 | 37.20 | 34.56 | 36.94 | 30,105 | -0.05(-0.13%) |
Oct 05, 2016 | 37.36 | 37.42 | 36.83 | 36.99 | 37,895 | -0.20(-0.54%) |
Oct 04, 2016 | 37.41 | 37.75 | 36.89 | 37.19 | 30,789 | -0.23(-0.62%) |
Oct 03, 2016 | 37.36 | 37.74 | 36.53 | 37.42 | 103,915 | +0.10(+0.26%) |
Sep 30, 2016 | 37.06 | 37.68 | 36.43 | 37.33 | 91,721 | +0.51(+1.38%) |
Sep 29, 2016 | 38.09 | 38.26 | 36.77 | 36.82 | 58,974 | -1.47(-3.83%) |
Sep 28, 2016 | 38.27 | 38.62 | 37.92 | 38.28 | 56,631 | +0.01(+0.03%) |
Sep 27, 2016 | 37.89 | 38.46 | 37.72 | 38.27 | 35,303 | +0.33(+0.86%) |
Sep 26, 2016 | 38.40 | 39.10 | 37.45 | 37.95 | 77,502 | -0.86(-2.23%) |
Sep 23, 2016 | 38.86 | 38.98 | 38.59 | 38.81 | 35,401 | -0.05(-0.12%) |
Sep 22, 2016 | 39.18 | 39.23 | 38.80 | 38.86 | 64,220 | +0.00(+0.00%) |
Sep 21, 2016 | 39.01 | 39.48 | 38.77 | 38.86 | 49,050 | +0.00(+0.00%) |
Sep 20, 2016 | 39.21 | 39.21 | 38.77 | 38.86 | 32,968 | -0.07(-0.17%) |
Sep 19, 2016 | 38.71 | 39.24 | 38.47 | 38.93 | 50,346 | +0.55(+1.44%) |
Sep 16, 2016 | 38.55 | 39.04 | 38.37 | 38.38 | 111,645 | -0.18(-0.46%) |
Sep 15, 2016 | 38.45 | 39.29 | 38.31 | 38.55 | 88,924 | +0.00(+0.00%) |
Sep 14, 2016 | 38.71 | 38.89 | 38.38 | 38.55 | 61,835 | -0.01(-0.02%) |
Sep 13, 2016 | 38.67 | 38.84 | 38.32 | 38.56 | 36,932 | -0.47(-1.20%) |
Sep 12, 2016 | 38.60 | 39.25 | 38.60 | 39.03 | 48,591 | +0.19(+0.49%) |
Sep 09, 2016 | 39.59 | 39.70 | 38.84 | 38.84 | 27,727 | -1.30(-3.25%) |
Sep 08, 2016 | 40.17 | 40.30 | 39.82 | 40.15 | 17,084 | -0.15(-0.38%) |
Sep 07, 2016 | 39.48 | 40.30 | 39.47 | 40.30 | 39,541 | +0.83(+2.12%) |
Sep 06, 2016 | 39.63 | 39.82 | 39.09 | 39.46 | 78,276 | -0.30(-0.75%) |
Sep 02, 2016 | 38.95 | 39.76 | 39.76 | 39.76 | 36,789 | +0.83(+2.14%) |
Sep 01, 2016 | 39.01 | 39.15 | 38.11 | 38.93 | 56,040 | -0.22(-0.56%) |
Aug 31, 2016 | 39.56 | 39.64 | 38.93 | 39.15 | 44,462 | -0.56(-1.42%) |
Aug 30, 2016 | 39.42 | 39.84 | 39.42 | 39.71 | 18,996 | +0.24(+0.60%) |
Aug 29, 2016 | 39.27 | 39.60 | 39.27 | 39.47 | 25,496 | +0.01(+0.02%) |
Aug 26, 2016 | 39.62 | 39.71 | 39.32 | 39.46 | 33,409 | -0.01(-0.02%) |
Aug 25, 2016 | 38.36 | 39.63 | 38.30 | 39.47 | 62,445 | +0.76(+1.97%) |
Aug 24, 2016 | 38.40 | 38.72 | 38.18 | 38.71 | 43,272 | +0.25(+0.65%) |
Aug 23, 2016 | 38.47 | 38.83 | 38.11 | 38.46 | 35,608 | -0.04(-0.10%) |
Aug 22, 2016 | 38.36 | 38.53 | 38.14 | 38.50 | 24,959 | -0.18(-0.47%) |
Aug 19, 2016 | 38.16 | 38.92 | 38.11 | 38.68 | 90,762 | +0.51(+1.33%) |
Aug 18, 2016 | 37.62 | 38.25 | 37.29 | 38.17 | 39,129 | +0.50(+1.32%) |
Aug 17, 2016 | 37.79 | 38.04 | 37.32 | 37.68 | 28,803 | -0.23(-0.60%) |
Aug 16, 2016 | 37.77 | 38.09 | 37.62 | 37.91 | 45,919 | -0.02(-0.05%) |
Aug 15, 2016 | 38.12 | 38.12 | 37.74 | 37.92 | 113,456 | +0.10(+0.25%) |
Aug 12, 2016 | 37.80 | 38.12 | 37.68 | 37.83 | 39,757 | -0.10(-0.25%) |
Aug 11, 2016 | 37.96 | 38.19 | 37.53 | 37.92 | 55,585 | +0.01(+0.03%) |
Aug 10, 2016 | 38.11 | 38.19 | 37.78 | 37.91 | 34,251 | -0.19(-0.50%) |
Aug 09, 2016 | 38.12 | 38.25 | 37.36 | 38.11 | 24,140 | +0.16(+0.43%) |
Aug 08, 2016 | 37.88 | 38.15 | 37.86 | 37.94 | 22,033 | -0.17(-0.45%) |
Aug 05, 2016 | 37.87 | 38.66 | 37.87 | 38.12 | 53,435 | +0.05(+0.13%) |
Aug 04, 2016 | 37.74 | 38.47 | 37.74 | 38.07 | 55,296 | -0.01(-0.03%) |
Aug 03, 2016 | 37.85 | 38.19 | 37.81 | 38.08 | 51,966 | +0.04(+0.10%) |
Aug 02, 2016 | 38.72 | 38.76 | 38.03 | 38.04 | 43,579 | -0.54(-1.41%) |
Aug 01, 2016 | 38.98 | 39.88 | 38.25 | 38.58 | 85,250 | -0.52(-1.32%) |
Jul 29, 2016 | 39.11 | 39.77 | 38.03 | 39.10 | 106,591 | -0.35(-0.90%) |
Jul 28, 2016 | 37.06 | 40.13 | 36.74 | 39.45 | 164,788 | +2.86(+7.80%) |
Jul 27, 2016 | 36.16 | 37.01 | 36.16 | 36.60 | 28,347 | +0.11(+0.31%) |
Jul 26, 2016 | 36.05 | 36.49 | 36.05 | 36.48 | 20,924 | +0.10(+0.26%) |
Jul 25, 2016 | 36.40 | 36.50 | 36.28 | 36.39 | 8,355 | +0.01(+0.03%) |
Jul 22, 2016 | 36.49 | 36.79 | 36.27 | 36.38 | 12,922 | -0.04(-0.10%) |
Jul 21, 2016 | 36.43 | 36.52 | 36.23 | 36.42 | 18,127 | -0.32(-0.86%) |
Jul 20, 2016 | 36.20 | 36.81 | 35.41 | 36.73 | 12,239 | +0.64(+1.77%) |
Jul 19, 2016 | 36.43 | 36.57 | 35.96 | 36.09 | 24,300 | -0.28(-0.76%) |
Jul 18, 2016 | 36.45 | 36.77 | 36.19 | 36.37 | 29,821 | -0.32(-0.89%) |
Jul 15, 2016 | 36.84 | 37.01 | 36.33 | 36.69 | 25,865 | +0.08(+0.21%) |
Jul 14, 2016 | 36.25 | 36.87 | 35.99 | 36.62 | 30,953 | +0.39(+1.08%) |
Jul 13, 2016 | 36.00 | 36.32 | 35.77 | 36.22 | 35,157 | +0.23(+0.64%) |
Jul 12, 2016 | 35.67 | 36.33 | 35.39 | 35.99 | 47,451 | +0.32(+0.91%) |
Jul 11, 2016 | 35.52 | 35.89 | 35.18 | 35.67 | 25,612 | +0.14(+0.40%) |
Jul 08, 2016 | 35.24 | 35.58 | 35.08 | 35.53 | 25,426 | +0.45(+1.28%) |
Jul 07, 2016 | 35.08 | 35.31 | 34.66 | 35.08 | 26,658 | -0.03(-0.08%) |
Jul 05, 2016 | 35.35 | 35.76 | 35.07 | 35.11 | 33,822 | -0.32(-0.89%) |
Jul 01, 2016 | 35.14 | 35.42 | 35.42 | 35.42 | 23,762 | +0.21(+0.60%) |
Jun 30, 2016 | 34.55 | 35.26 | 33.91 | 35.21 | 39,319 | +0.90(+2.62%) |
Jun 29, 2016 | 34.28 | 35.88 | 34.14 | 34.31 | 19,656 | +0.26(+0.76%) |
Jun 28, 2016 | 34.43 | 34.70 | 33.88 | 34.06 | 22,453 | -0.07(-0.20%) |
Jun 27, 2016 | 34.57 | 34.57 | 33.40 | 34.12 | 42,233 | -0.74(-2.11%) |
Jun 24, 2016 | 34.77 | 35.72 | 34.71 | 34.86 | 64,951 | -1.47(-4.05%) |
Jun 23, 2016 | 36.19 | 36.39 | 36.06 | 36.33 | 18,475 | +0.45(+1.25%) |
Jun 22, 2016 | 35.95 | 36.37 | 35.65 | 35.88 | 65,640 | -0.06(-0.16%) |
Jun 21, 2016 | 36.11 | 36.25 | 35.46 | 35.94 | 25,647 | -0.31(-0.84%) |
Jun 20, 2016 | 35.23 | 36.64 | 35.23 | 36.24 | 43,352 | +1.28(+3.66%) |
Jun 17, 2016 | 35.75 | 35.75 | 34.92 | 34.96 | 57,220 | -0.89(-2.48%) |
Jun 16, 2016 | 35.46 | 35.87 | 34.92 | 35.85 | 26,851 | +0.29(+0.81%) |
Jun 15, 2016 | 36.17 | 36.17 | 35.41 | 35.56 | 24,806 | -0.61(-1.69%) |
Jun 14, 2016 | 35.59 | 36.22 | 35.35 | 36.18 | 26,664 | +0.39(+1.09%) |
Jun 13, 2016 | 35.78 | 36.19 | 35.61 | 35.78 | 31,875 | -0.16(-0.45%) |
Jun 10, 2016 | 35.91 | 36.22 | 35.89 | 35.95 | 25,982 | -0.25(-0.69%) |
Jun 09, 2016 | 35.88 | 36.26 | 35.86 | 36.20 | 30,003 | +0.34(+0.96%) |
Jun 08, 2016 | 35.41 | 35.93 | 35.38 | 35.85 | 33,380 | +0.23(+0.64%) |
Jun 07, 2016 | 35.42 | 35.86 | 35.42 | 35.62 | 30,751 | -0.05(-0.13%) |
Jun 06, 2016 | 35.38 | 35.87 | 35.38 | 35.67 | 30,327 | +0.21(+0.59%) |
Jun 03, 2016 | 35.50 | 35.65 | 35.24 | 35.46 | 34,836 | -0.07(-0.19%) |
Jun 02, 2016 | 34.99 | 35.63 | 34.85 | 35.53 | 33,165 | +0.51(+1.47%) |
Jun 01, 2016 | 34.75 | 35.09 | 34.55 | 35.01 | 33,766 | +0.02(+0.05%) |
May 31, 2016 | 35.06 | 35.06 | 33.86 | 34.99 | 57,195 | -0.29(-0.84%) |
May 27, 2016 | 34.90 | 35.29 | 35.29 | 35.29 | 36,185 | +0.18(+0.51%) |
May 26, 2016 | 35.03 | 35.24 | 34.94 | 35.11 | 16,076 | -0.06(-0.16%) |
May 25, 2016 | 35.29 | 35.53 | 34.98 | 35.17 | 39,902 | -0.16(-0.46%) |
May 24, 2016 | 34.22 | 35.44 | 33.99 | 35.33 | 55,317 | +1.33(+3.91%) |
May 23, 2016 | 34.30 | 34.63 | 33.87 | 34.00 | 30,881 | -0.44(-1.27%) |
May 20, 2016 | 34.02 | 34.59 | 34.02 | 34.43 | 62,094 | +0.60(+1.77%) |
May 19, 2016 | 33.82 | 34.21 | 33.50 | 33.83 | 35,203 | -0.18(-0.53%) |
May 18, 2016 | 33.45 | 34.17 | 33.36 | 34.01 | 27,408 | +0.72(+2.17%) |
May 17, 2016 | 33.81 | 34.20 | 33.00 | 33.29 | 52,020 | -0.69(-2.04%) |
May 16, 2016 | 33.71 | 34.09 | 33.02 | 33.99 | 35,247 | +0.19(+0.56%) |
May 13, 2016 | 34.15 | 34.74 | 33.72 | 33.80 | 47,346 | -0.35(-1.03%) |
May 12, 2016 | 34.18 | 34.52 | 34.02 | 34.15 | 41,943 | +0.08(+0.22%) |
May 11, 2016 | 34.34 | 34.68 | 34.07 | 34.07 | 36,622 | -0.38(-1.10%) |
May 10, 2016 | 34.08 | 34.46 | 33.78 | 34.45 | 31,824 | +0.40(+1.17%) |
May 09, 2016 | 33.71 | 34.09 | 33.45 | 34.05 | 40,758 | +0.16(+0.48%) |
May 06, 2016 | 33.55 | 34.03 | 33.11 | 33.89 | 35,834 | +0.21(+0.62%) |
May 05, 2016 | 33.46 | 33.77 | 33.29 | 33.68 | 43,513 | +0.28(+0.83%) |
May 04, 2016 | 32.19 | 33.62 | 32.19 | 33.41 | 57,940 | +0.91(+2.81%) |
May 03, 2016 | 31.91 | 32.52 | 31.84 | 32.49 | 51,612 | +0.37(+1.15%) |