Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.13 | 37.13 | 37.10 | 37.10 | 2,094 | -0.13(-0.36%) |
Apr 27, 2017 | 37.23 | 37.28 | 37.19 | 37.23 | 4,594 | +0.44(+1.18%) |
Apr 26, 2017 | 36.88 | 36.88 | 36.80 | 36.80 | 6,069 | -0.37(-1.00%) |
Apr 25, 2017 | 37.14 | 37.17 | 37.06 | 37.17 | 6,860 | +0.59(+1.61%) |
Apr 24, 2017 | 36.60 | 36.67 | 36.49 | 36.58 | 7,500 | +0.13(+0.36%) |
Apr 21, 2017 | 36.46 | 36.52 | 36.43 | 36.45 | 12,898 | -0.75(-2.02%) |
Apr 20, 2017 | 36.87 | 37.29 | 36.25 | 37.20 | 37,451 | -0.84(-2.21%) |
Apr 19, 2017 | 38.06 | 38.06 | 37.98 | 38.04 | 2,423 | -0.16(-0.43%) |
Apr 18, 2017 | 38.20 | 38.24 | 38.16 | 38.20 | 6,817 | -0.17(-0.44%) |
Apr 17, 2017 | 38.38 | 38.38 | 38.34 | 38.37 | 2,715 | +0.08(+0.22%) |
Apr 13, 2017 | 38.28 | 38.31 | 38.28 | 38.29 | 4,534 | -0.06(-0.16%) |
Apr 12, 2017 | 38.27 | 38.43 | 38.26 | 38.35 | 4,389 | -0.00(-0.01%) |
Apr 11, 2017 | 38.35 | 38.36 | 38.31 | 38.35 | 4,561 | +0.13(+0.35%) |
Apr 10, 2017 | 38.18 | 38.22 | 38.13 | 38.22 | 3,607 | +0.13(+0.34%) |
Apr 07, 2017 | 38.20 | 38.20 | 38.09 | 38.09 | 2,816 | -0.18(-0.47%) |
Apr 06, 2017 | 38.36 | 38.36 | 38.24 | 38.27 | 5,051 | -0.59(-1.52%) |
Apr 05, 2017 | 38.96 | 38.96 | 38.82 | 38.86 | 3,114 | -0.15(-0.38%) |
Apr 04, 2017 | 39.02 | 39.02 | 38.97 | 39.01 | 4,166 | -0.19(-0.48%) |
Apr 03, 2017 | 39.09 | 39.20 | 39.09 | 39.20 | 3,864 | +0.05(+0.11%) |
Mar 31, 2017 | 39.35 | 39.35 | 39.07 | 39.16 | 5,173 | -0.41(-1.02%) |
Mar 30, 2017 | 39.61 | 39.61 | 39.56 | 39.56 | 2,540 | -0.21(-0.54%) |
Mar 29, 2017 | 39.70 | 39.88 | 39.70 | 39.77 | 7,992 | -0.08(-0.19%) |
Mar 28, 2017 | 40.05 | 40.35 | 39.80 | 39.85 | 2,991 | -0.30(-0.75%) |
Mar 27, 2017 | 40.00 | 40.16 | 39.54 | 40.15 | 7,812 | -0.50(-1.23%) |
Mar 24, 2017 | 40.03 | 40.75 | 40.03 | 40.65 | 26,490 | +0.65(+1.62%) |
Mar 23, 2017 | 39.83 | 40.12 | 39.83 | 40.00 | 3,971 | +0.11(+0.28%) |
Mar 22, 2017 | 39.77 | 39.89 | 39.77 | 39.89 | 1,865 | +0.18(+0.46%) |
Mar 21, 2017 | 40.00 | 40.00 | 39.67 | 39.71 | 4,342 | -0.09(-0.22%) |
Mar 20, 2017 | 39.92 | 39.92 | 39.80 | 39.80 | 1,483 | -0.14(-0.36%) |
Mar 17, 2017 | 39.91 | 39.97 | 39.87 | 39.94 | 2,807 | +0.36(+0.92%) |
Mar 16, 2017 | 39.68 | 39.70 | 39.56 | 39.58 | 6,701 | -0.12(-0.31%) |
Mar 15, 2017 | 39.20 | 39.70 | 39.20 | 39.70 | 6,687 | +0.58(+1.48%) |
Mar 14, 2017 | 38.97 | 39.12 | 38.97 | 39.12 | 1,624 | -0.09(-0.23%) |
Mar 13, 2017 | 39.16 | 39.27 | 39.14 | 39.21 | 3,890 | +0.25(+0.64%) |
Mar 10, 2017 | 38.98 | 39.00 | 38.85 | 38.96 | 4,740 | +0.34(+0.89%) |
Mar 09, 2017 | 38.49 | 38.70 | 38.48 | 38.62 | 5,760 | +0.14(+0.35%) |
Mar 08, 2017 | 38.77 | 38.77 | 38.48 | 38.48 | 6,292 | -0.02(-0.04%) |
Mar 07, 2017 | 38.47 | 38.53 | 38.47 | 38.49 | 3,690 | -0.43(-1.09%) |
Mar 06, 2017 | 38.88 | 38.92 | 38.87 | 38.92 | 5,012 | +0.07(+0.18%) |
Mar 03, 2017 | 38.81 | 38.90 | 38.77 | 38.85 | 3,023 | +0.07(+0.18%) |
Mar 02, 2017 | 38.82 | 38.82 | 38.70 | 38.78 | 5,472 | -0.25(-0.64%) |
Mar 01, 2017 | 38.70 | 39.03 | 38.70 | 39.03 | 3,318 | +0.44(+1.13%) |
Feb 28, 2017 | 38.55 | 38.75 | 38.55 | 38.59 | 5,705 | +0.12(+0.30%) |
Feb 27, 2017 | 38.47 | 38.54 | 38.42 | 38.48 | 4,358 | +0.02(+0.05%) |
Feb 24, 2017 | 37.90 | 38.74 | 37.90 | 38.46 | 18,630 | +0.10(+0.26%) |
Feb 23, 2017 | 37.96 | 38.60 | 37.96 | 38.36 | 10,080 | +0.44(+1.16%) |
Feb 22, 2017 | 37.80 | 37.99 | 37.80 | 37.92 | 7,946 | -0.28(-0.73%) |
Feb 21, 2017 | 38.20 | 38.23 | 38.07 | 38.20 | 5,918 | -0.49(-1.28%) |
Feb 17, 2017 | 38.70 | 38.70 | 38.70 | 0 | -0.09(-0.22%) | |
Feb 16, 2017 | 38.64 | 38.78 | 38.64 | 38.78 | 4,006 | +0.17(+0.44%) |
Feb 15, 2017 | 38.41 | 38.61 | 38.41 | 38.61 | 6,682 | +0.19(+0.49%) |
Feb 14, 2017 | 38.34 | 38.45 | 38.34 | 38.42 | 4,937 | -0.32(-0.83%) |
Feb 13, 2017 | 38.50 | 38.74 | 38.50 | 38.74 | 15,881 | +0.28(+0.73%) |
Feb 10, 2017 | 38.35 | 38.47 | 38.35 | 38.46 | 119,788 | +0.34(+0.89%) |
Feb 09, 2017 | 38.07 | 38.13 | 37.83 | 38.12 | 2,207 | -0.01(-0.03%) |
Feb 08, 2017 | 38.04 | 38.13 | 38.04 | 38.13 | 3,784 | +0.30(+0.79%) |
Feb 07, 2017 | 37.93 | 37.93 | 37.79 | 37.83 | 5,528 | +0.18(+0.48%) |
Feb 06, 2017 | 37.41 | 37.65 | 37.41 | 37.65 | 3,708 | +0.07(+0.19%) |
Feb 03, 2017 | 37.50 | 37.58 | 37.40 | 37.58 | 1,608 | +0.05(+0.14%) |
Feb 02, 2017 | 37.50 | 37.53 | 37.35 | 37.53 | 19,692 | +0.73(+1.98%) |
Feb 01, 2017 | 36.73 | 36.87 | 36.70 | 36.80 | 9,621 | -1.10(-2.90%) |
Jan 31, 2017 | 37.95 | 37.95 | 37.60 | 37.90 | 8,269 | -0.70(-1.80%) |
Jan 30, 2017 | 38.13 | 38.96 | 38.13 | 38.59 | 3,609 | +0.28(+0.74%) |
Jan 27, 2017 | 38.40 | 38.40 | 38.25 | 38.31 | 3,554 | +0.01(+0.03%) |
Jan 26, 2017 | 38.44 | 38.55 | 38.26 | 38.30 | 8,427 | -0.14(-0.36%) |
Jan 25, 2017 | 38.09 | 38.44 | 38.09 | 38.44 | 11,708 | +0.21(+0.55%) |
Jan 24, 2017 | 38.20 | 38.45 | 38.14 | 38.23 | 5,194 | -0.77(-1.97%) |
Jan 23, 2017 | 38.12 | 39.00 | 38.12 | 39.00 | 12,640 | +1.31(+3.48%) |
Jan 20, 2017 | 37.77 | 37.77 | 37.64 | 37.69 | 1,910 | +0.03(+0.08%) |
Jan 19, 2017 | 37.67 | 37.68 | 37.43 | 37.66 | 2,300 | -0.15(-0.38%) |
Jan 18, 2017 | 37.87 | 37.88 | 37.80 | 37.80 | 1,889 | -0.52(-1.34%) |
Jan 17, 2017 | 38.10 | 38.32 | 38.10 | 38.32 | 3,144 | -0.52(-1.34%) |
Jan 13, 2017 | 38.84 | 38.84 | 38.84 | 0 | +0.17(+0.43%) | |
Jan 12, 2017 | 38.60 | 38.67 | 38.58 | 38.67 | 11,249 | -0.03(-0.06%) |
Jan 11, 2017 | 38.55 | 38.72 | 38.47 | 38.70 | 6,658 | +0.26(+0.68%) |
Jan 10, 2017 | 38.54 | 38.55 | 38.44 | 38.44 | 2,673 | -0.30(-0.77%) |
Jan 09, 2017 | 38.82 | 38.82 | 38.69 | 38.74 | 2,167 | -0.10(-0.26%) |
Jan 06, 2017 | 38.83 | 38.85 | 38.71 | 38.84 | 6,727 | +0.02(+0.04%) |
Jan 05, 2017 | 38.83 | 38.85 | 38.81 | 38.83 | 6,293 | +0.00(+0.00%) |
Jan 04, 2017 | 38.71 | 38.83 | 38.71 | 38.83 | 4,849 | +0.81(+2.13%) |
Jan 03, 2017 | 37.83 | 38.02 | 37.81 | 38.02 | 2,618 | +0.16(+0.44%) |
Dec 30, 2016 | 37.85 | 37.85 | 37.85 | 0 | +0.04(+0.11%) | |
Dec 29, 2016 | 37.90 | 37.90 | 37.72 | 37.81 | 6,706 | -0.44(-1.15%) |
Dec 28, 2016 | 38.21 | 38.25 | 38.18 | 38.25 | 4,793 | +0.15(+0.39%) |
Dec 27, 2016 | 37.90 | 38.30 | 37.90 | 38.10 | 5,750 | -0.45(-1.17%) |
Dec 23, 2016 | 38.55 | 38.55 | 38.55 | 0 | -0.04(-0.10%) | |
Dec 22, 2016 | 37.93 | 38.59 | 37.93 | 38.59 | 121,659 | +0.46(+1.21%) |
Dec 21, 2016 | 37.97 | 38.14 | 37.96 | 38.13 | 7,677 | -0.27(-0.69%) |
Dec 20, 2016 | 38.44 | 38.44 | 38.35 | 38.40 | 11,646 | +0.16(+0.41%) |
Dec 19, 2016 | 38.15 | 38.33 | 38.06 | 38.24 | 14,684 | +0.79(+2.11%) |
Dec 16, 2016 | 37.48 | 37.58 | 37.45 | 37.45 | 7,744 | -0.77(-2.03%) |
Dec 15, 2016 | 38.03 | 38.54 | 37.51 | 38.23 | 15,853 | +0.50(+1.31%) |
Dec 14, 2016 | 37.94 | 38.55 | 37.72 | 37.73 | 12,261 | -0.63(-1.64%) |
Dec 13, 2016 | 38.14 | 38.38 | 38.11 | 38.36 | 7,936 | +0.37(+0.97%) |
Dec 12, 2016 | 37.65 | 38.24 | 37.65 | 37.99 | 6,035 | -0.25(-0.65%) |
Dec 09, 2016 | 37.67 | 38.24 | 37.67 | 38.24 | 5,487 | +0.67(+1.78%) |
Dec 08, 2016 | 37.44 | 37.59 | 37.38 | 37.57 | 6,530 | -0.06(-0.16%) |
Dec 07, 2016 | 37.46 | 37.67 | 37.41 | 37.63 | 3,489 | +0.43(+1.16%) |
Dec 06, 2016 | 37.15 | 37.33 | 37.13 | 37.20 | 8,138 | -0.11(-0.29%) |
Dec 05, 2016 | 37.27 | 37.38 | 37.27 | 37.31 | 3,669 | +0.18(+0.48%) |
Dec 02, 2016 | 37.20 | 37.21 | 37.12 | 37.13 | 5,930 | -0.01(-0.03%) |
Dec 01, 2016 | 37.51 | 37.51 | 37.11 | 37.14 | 3,089 | -0.58(-1.54%) |
Nov 30, 2016 | 37.91 | 37.95 | 37.65 | 37.72 | 11,334 | -0.33(-0.87%) |
Nov 29, 2016 | 37.94 | 38.15 | 37.94 | 38.05 | 8,712 | -0.03(-0.08%) |
Nov 28, 2016 | 37.85 | 38.24 | 37.85 | 38.08 | 4,091 | +0.13(+0.34%) |
Nov 25, 2016 | 37.80 | 38.12 | 37.80 | 37.95 | 5,890 | -0.19(-0.50%) |
Nov 23, 2016 | 38.14 | 38.14 | 38.14 | 0 | +0.09(+0.24%) | |
Nov 22, 2016 | 38.00 | 38.18 | 37.56 | 38.05 | 7,444 | +0.53(+1.41%) |
Nov 21, 2016 | 36.87 | 37.52 | 36.87 | 37.52 | 11,751 | +0.32(+0.86%) |
Nov 18, 2016 | 37.22 | 37.23 | 37.12 | 37.20 | 2,687 | -0.43(-1.14%) |
Nov 17, 2016 | 37.45 | 37.66 | 37.41 | 37.63 | 8,705 | +0.31(+0.83%) |
Nov 16, 2016 | 37.21 | 37.35 | 37.21 | 37.32 | 3,775 | -0.49(-1.30%) |
Nov 15, 2016 | 37.49 | 37.81 | 37.49 | 37.81 | 11,559 | +0.37(+0.97%) |
Nov 14, 2016 | 37.37 | 37.45 | 37.34 | 37.45 | 3,371 | +0.09(+0.25%) |
Nov 11, 2016 | 36.88 | 37.46 | 36.87 | 37.35 | 5,010 | -0.19(-0.51%) |
Nov 10, 2016 | 37.41 | 37.63 | 37.40 | 37.54 | 2,694 | -0.71(-1.86%) |
Nov 09, 2016 | 37.80 | 38.60 | 37.80 | 38.25 | 9,833 | -0.04(-0.10%) |
Nov 08, 2016 | 37.76 | 38.45 | 37.76 | 38.29 | 9,653 | +0.51(+1.35%) |
Nov 07, 2016 | 37.79 | 38.62 | 37.77 | 37.78 | 2,524 | -0.27(-0.72%) |
Nov 04, 2016 | 38.09 | 38.12 | 37.98 | 38.05 | 10,665 | -0.09(-0.22%) |
Nov 03, 2016 | 38.15 | 38.27 | 37.96 | 38.14 | 8,228 | +0.75(+2.01%) |
Nov 02, 2016 | 37.77 | 37.77 | 37.39 | 37.39 | 1,128 | -0.61(-1.61%) |
Nov 01, 2016 | 37.98 | 38.03 | 37.78 | 38.00 | 4,048 | +0.16(+0.42%) |
Oct 31, 2016 | 37.69 | 37.84 | 37.69 | 37.84 | 3,333 | +0.13(+0.34%) |
Oct 28, 2016 | 38.00 | 38.00 | 37.67 | 37.71 | 2,584 | -0.59(-1.54%) |
Oct 27, 2016 | 38.46 | 38.46 | 37.32 | 38.30 | 3,118 | -1.09(-2.77%) |
Oct 26, 2016 | 38.95 | 39.44 | 38.95 | 39.39 | 2,597 | +0.12(+0.29%) |
Oct 25, 2016 | 39.07 | 39.27 | 39.07 | 39.27 | 3,645 | -0.12(-0.29%) |
Oct 24, 2016 | 39.34 | 39.39 | 39.25 | 39.39 | 3,682 | +0.44(+1.12%) |
Oct 21, 2016 | 38.88 | 38.97 | 38.87 | 38.95 | 4,625 | +0.07(+0.19%) |
Oct 20, 2016 | 38.72 | 38.99 | 38.72 | 38.88 | 2,164 | +0.53(+1.38%) |
Oct 19, 2016 | 38.28 | 38.46 | 38.28 | 38.35 | 4,795 | -0.05(-0.13%) |
Oct 18, 2016 | 37.83 | 38.52 | 37.83 | 38.40 | 15,928 | +1.22(+3.28%) |
Oct 17, 2016 | 37.26 | 37.35 | 37.18 | 37.18 | 3,945 | -0.28(-0.75%) |
Oct 14, 2016 | 37.42 | 37.46 | 37.39 | 37.46 | 3,643 | +0.08(+0.21%) |
Oct 13, 2016 | 37.28 | 37.38 | 37.17 | 37.38 | 1,739 | +0.04(+0.11%) |
Oct 12, 2016 | 37.22 | 37.39 | 37.22 | 37.34 | 12,096 | +0.62(+1.69%) |
Oct 11, 2016 | 36.87 | 36.88 | 36.70 | 36.72 | 5,144 | -0.05(-0.14%) |
Oct 10, 2016 | 36.80 | 36.86 | 36.75 | 36.77 | 12,238 | +0.04(+0.11%) |
Oct 07, 2016 | 36.54 | 36.73 | 36.47 | 36.73 | 7,502 | +0.23(+0.63%) |
Oct 06, 2016 | 36.46 | 36.55 | 36.45 | 36.50 | 2,969 | +0.07(+0.19%) |
Oct 05, 2016 | 36.52 | 36.53 | 36.43 | 36.43 | 3,649 | +0.18(+0.50%) |
Oct 04, 2016 | 36.60 | 36.60 | 36.25 | 36.25 | 4,637 | -0.34(-0.93%) |
Oct 03, 2016 | 36.39 | 36.59 | 36.39 | 36.59 | 3,685 | -0.36(-0.97%) |
Sep 30, 2016 | 36.90 | 37.01 | 36.78 | 36.95 | 9,569 | +0.05(+0.14%) |
Sep 29, 2016 | 36.99 | 37.00 | 36.75 | 36.90 | 6,233 | -0.28(-0.75%) |
Sep 28, 2016 | 37.25 | 37.25 | 37.01 | 37.18 | 6,693 | -0.10(-0.27%) |
Sep 27, 2016 | 37.09 | 37.35 | 37.09 | 37.28 | 6,905 | +0.00(+0.00%) |
Sep 26, 2016 | 37.40 | 37.40 | 37.17 | 37.28 | 5,969 | -0.35(-0.93%) |
Sep 23, 2016 | 37.70 | 37.70 | 37.52 | 37.63 | 243,065 | -1.10(-2.85%) |
Sep 22, 2016 | 38.66 | 38.80 | 38.66 | 38.73 | 3,845 | +0.48(+1.24%) |
Sep 21, 2016 | 38.09 | 38.27 | 38.08 | 38.26 | 2,606 | +0.91(+2.44%) |
Sep 20, 2016 | 37.37 | 37.45 | 37.34 | 37.35 | 3,519 | +0.11(+0.30%) |
Sep 19, 2016 | 37.34 | 37.35 | 37.24 | 37.24 | 2,550 | +0.10(+0.27%) |
Sep 16, 2016 | 37.15 | 37.15 | 37.03 | 37.14 | 4,635 | -0.38(-1.01%) |
Sep 15, 2016 | 37.00 | 37.55 | 37.00 | 37.52 | 3,519 | +0.10(+0.25%) |
Sep 14, 2016 | 37.41 | 37.49 | 37.34 | 37.42 | 2,987 | -0.43(-1.12%) |
Sep 13, 2016 | 38.00 | 38.00 | 37.71 | 37.85 | 3,668 | -0.30(-0.79%) |
Sep 12, 2016 | 38.00 | 38.16 | 37.77 | 38.15 | 5,264 | +0.17(+0.44%) |
Sep 09, 2016 | 38.20 | 38.20 | 37.95 | 37.98 | 3,814 | -0.36(-0.93%) |
Sep 08, 2016 | 38.31 | 38.38 | 38.28 | 38.34 | 4,870 | -0.39(-1.01%) |
Sep 07, 2016 | 38.85 | 38.85 | 38.65 | 38.73 | 7,016 | +0.62(+1.63%) |
Sep 06, 2016 | 38.02 | 38.16 | 38.02 | 38.11 | 4,450 | -0.07(-0.18%) |
Sep 02, 2016 | 38.18 | 38.18 | 38.18 | 0 | +0.15(+0.39%) | |
Sep 01, 2016 | 37.94 | 38.10 | 37.93 | 38.03 | 4,160 | +0.50(+1.33%) |
Aug 31, 2016 | 37.40 | 37.53 | 37.40 | 37.53 | 3,356 | -0.16(-0.42%) |
Aug 30, 2016 | 37.46 | 37.72 | 37.46 | 37.69 | 3,600 | +0.23(+0.61%) |
Aug 29, 2016 | 37.40 | 37.61 | 37.40 | 37.46 | 8,125 | +0.31(+0.83%) |
Aug 26, 2016 | 37.29 | 37.42 | 37.01 | 37.15 | 6,566 | -0.24(-0.64%) |
Aug 25, 2016 | 37.37 | 37.41 | 37.30 | 37.39 | 4,649 | +0.29(+0.78%) |
Aug 24, 2016 | 36.92 | 37.12 | 36.92 | 37.10 | 1,160 | -0.04(-0.11%) |
Aug 23, 2016 | 37.10 | 37.30 | 37.10 | 37.14 | 5,509 | +0.04(+0.11%) |
Aug 22, 2016 | 36.73 | 37.10 | 36.73 | 37.10 | 13,710 | +0.45(+1.23%) |
Aug 19, 2016 | 36.80 | 36.80 | 36.57 | 36.65 | 2,562 | -0.02(-0.05%) |
Aug 18, 2016 | 36.53 | 36.72 | 36.53 | 36.67 | 3,362 | -0.56(-1.50%) |
Aug 17, 2016 | 37.00 | 37.24 | 37.00 | 37.23 | 2,892 | +0.06(+0.16%) |
Aug 16, 2016 | 37.10 | 37.18 | 37.00 | 37.17 | 3,821 | -0.48(-1.27%) |
Aug 15, 2016 | 38.04 | 38.04 | 37.65 | 37.65 | 5,506 | +0.55(+1.47%) |
Aug 12, 2016 | 37.15 | 37.15 | 36.97 | 37.10 | 4,624 | -0.08(-0.20%) |
Aug 11, 2016 | 37.18 | 37.20 | 37.12 | 37.18 | 4,676 | +0.29(+0.80%) |
Aug 10, 2016 | 36.72 | 36.93 | 36.72 | 36.89 | 2,352 | -0.10(-0.28%) |
Aug 09, 2016 | 36.99 | 37.07 | 36.97 | 36.99 | 9,871 | +0.02(+0.05%) |
Aug 08, 2016 | 36.74 | 37.27 | 36.74 | 36.97 | 7,865 | -0.08(-0.22%) |
Aug 05, 2016 | 37.03 | 37.05 | 36.92 | 37.05 | 13,493 | +0.37(+1.01%) |
Aug 04, 2016 | 36.22 | 36.68 | 36.22 | 36.68 | 3,999 | +0.38(+1.06%) |
Aug 03, 2016 | 36.25 | 36.30 | 36.20 | 36.30 | 92,260 | -0.19(-0.52%) |
Aug 02, 2016 | 36.45 | 36.50 | 36.35 | 36.48 | 14,548 | +0.45(+1.23%) |
Aug 01, 2016 | 36.12 | 36.19 | 36.01 | 36.04 | 9,817 | +0.18(+0.50%) |
Jul 29, 2016 | 35.37 | 35.99 | 35.37 | 35.86 | 6,432 | +0.86(+2.46%) |
Jul 28, 2016 | 34.78 | 35.06 | 34.69 | 35.00 | 9,825 | -1.40(-3.85%) |
Jul 27, 2016 | 37.29 | 37.29 | 36.11 | 36.40 | 9,044 | -1.54(-4.05%) |
Jul 26, 2016 | 37.73 | 38.05 | 37.72 | 37.94 | 5,105 | -0.30(-0.80%) |
Jul 25, 2016 | 38.09 | 38.26 | 37.90 | 38.24 | 3,284 | -0.12(-0.31%) |
Jul 22, 2016 | 38.40 | 38.52 | 38.34 | 38.36 | 2,094 | +0.22(+0.58%) |
Jul 21, 2016 | 38.16 | 38.16 | 37.97 | 38.14 | 3,751 | -0.23(-0.59%) |
Jul 20, 2016 | 37.92 | 38.39 | 37.92 | 38.37 | 5,774 | -0.18(-0.48%) |
Jul 19, 2016 | 38.06 | 38.59 | 38.06 | 38.55 | 6,203 | +0.28(+0.73%) |
Jul 18, 2016 | 37.79 | 38.53 | 37.79 | 38.27 | 4,334 | -0.02(-0.05%) |
Jul 15, 2016 | 37.79 | 38.38 | 37.79 | 38.29 | 4,291 | -0.35(-0.91%) |
Jul 14, 2016 | 38.40 | 38.81 | 38.40 | 38.64 | 7,390 | -0.03(-0.08%) |
Jul 13, 2016 | 38.50 | 38.69 | 38.50 | 38.67 | 9,542 | -0.31(-0.80%) |
Jul 12, 2016 | 38.86 | 39.05 | 38.81 | 38.98 | 104,378 | +0.14(+0.37%) |
Jul 11, 2016 | 38.03 | 38.95 | 38.03 | 38.84 | 21,997 | +1.16(+3.09%) |
Jul 08, 2016 | 37.71 | 37.41 | 37.67 | 7,522 | +0.26(+0.70%) | |
Jul 07, 2016 | 37.65 | 37.65 | 37.31 | 37.41 | 4,144 | -0.44(-1.16%) |
Jul 05, 2016 | 38.05 | 38.05 | 37.84 | 37.85 | 4,382 | -0.68(-1.76%) |
Jul 01, 2016 | 38.53 | 38.53 | 38.53 | 0 | +0.07(+0.18%) | |
Jun 30, 2016 | 38.39 | 38.64 | 38.34 | 38.46 | 5,576 | -0.59(-1.51%) |
Jun 29, 2016 | 38.91 | 39.17 | 38.90 | 39.05 | 5,352 | +0.25(+0.66%) |
Jun 28, 2016 | 38.75 | 38.88 | 38.49 | 38.80 | 8,209 | +0.86(+2.25%) |
Jun 27, 2016 | 37.83 | 38.02 | 37.70 | 37.94 | 11,968 | -0.11(-0.29%) |
Jun 24, 2016 | 38.42 | 38.42 | 38.05 | 38.05 | 7,054 | -1.74(-4.37%) |
Jun 23, 2016 | 39.78 | 39.91 | 39.53 | 39.79 | 2,559 | +0.63(+1.61%) |
Jun 22, 2016 | 39.58 | 39.58 | 39.16 | 39.16 | 16,605 | -0.65(-1.63%) |
Jun 21, 2016 | 39.50 | 39.81 | 39.50 | 39.81 | 3,186 | +0.22(+0.54%) |
Jun 20, 2016 | 39.18 | 39.93 | 39.18 | 39.59 | 5,210 | +0.69(+1.77%) |
Jun 17, 2016 | 38.53 | 38.91 | 38.53 | 38.91 | 5,750 | -0.02(-0.04%) |
Jun 16, 2016 | 38.34 | 38.92 | 38.31 | 38.92 | 5,893 | -0.24(-0.61%) |
Jun 15, 2016 | 39.35 | 39.43 | 39.16 | 39.16 | 2,915 | +0.26(+0.67%) |
Jun 14, 2016 | 38.83 | 38.90 | 38.80 | 38.90 | 3,161 | -0.41(-1.04%) |
Jun 13, 2016 | 39.56 | 39.56 | 39.30 | 39.31 | 4,452 | -0.51(-1.28%) |
Jun 10, 2016 | 40.18 | 40.18 | 39.69 | 39.82 | 3,806 | -0.76(-1.87%) |
Jun 09, 2016 | 40.95 | 40.95 | 40.58 | 40.58 | 3,563 | -0.26(-0.64%) |
Jun 08, 2016 | 41.13 | 41.13 | 40.84 | 40.84 | 9,759 | +0.16(+0.39%) |
Jun 07, 2016 | 40.00 | 40.75 | 40.00 | 40.68 | 26,016 | +0.85(+2.13%) |
Jun 06, 2016 | 39.80 | 39.88 | 39.72 | 39.83 | 3,906 | +0.15(+0.38%) |
Jun 03, 2016 | 39.68 | 39.75 | 39.57 | 39.68 | 3,316 | -0.09(-0.21%) |
Jun 02, 2016 | 39.93 | 39.93 | 39.57 | 39.77 | 6,514 | -0.34(-0.86%) |
Jun 01, 2016 | 40.20 | 40.28 | 40.08 | 40.11 | 4,868 | -0.11(-0.27%) |
May 31, 2016 | 40.47 | 40.47 | 40.12 | 40.22 | 4,994 | -0.25(-0.62%) |
May 27, 2016 | 40.47 | 40.47 | 40.47 | 0 | +0.17(+0.42%) | |
May 26, 2016 | 40.75 | 40.75 | 40.18 | 40.30 | 2,557 | -0.44(-1.09%) |
May 25, 2016 | 40.32 | 40.80 | 40.32 | 40.74 | 1,754 | -0.45(-1.10%) |
May 24, 2016 | 41.12 | 41.28 | 41.12 | 41.20 | 3,371 | -0.02(-0.05%) |
May 23, 2016 | 41.53 | 41.53 | 41.13 | 41.22 | 3,126 | +0.05(+0.11%) |
May 20, 2016 | 41.30 | 41.30 | 41.13 | 41.17 | 4,611 | +0.02(+0.04%) |
May 19, 2016 | 41.05 | 41.16 | 40.85 | 41.16 | 2,881 | -0.40(-0.95%) |
May 18, 2016 | 41.39 | 41.85 | 41.39 | 41.55 | 7,289 | +0.34(+0.82%) |
May 17, 2016 | 41.38 | 41.63 | 41.20 | 41.22 | 12,474 | -0.57(-1.38%) |
May 16, 2016 | 41.40 | 41.91 | 41.40 | 41.79 | 2,686 | +0.78(+1.90%) |
May 13, 2016 | 41.18 | 41.33 | 40.97 | 41.01 | 1,878 | -0.69(-1.65%) |
May 12, 2016 | 41.86 | 41.86 | 41.52 | 41.70 | 4,479 | -0.06(-0.14%) |
May 11, 2016 | 41.19 | 41.90 | 41.19 | 41.76 | 5,786 | -0.82(-1.93%) |
May 10, 2016 | 42.15 | 42.58 | 42.15 | 42.58 | 3,586 | +1.28(+3.10%) |
May 09, 2016 | 41.40 | 41.45 | 41.25 | 41.30 | 5,837 | +0.38(+0.93%) |
May 06, 2016 | 40.60 | 40.92 | 40.60 | 40.92 | 3,192 | +0.58(+1.44%) |
May 05, 2016 | 40.25 | 40.34 | 40.25 | 40.34 | 2,270 | +0.40(+1.01%) |
May 04, 2016 | 40.06 | 40.17 | 39.87 | 39.94 | 12,967 | -0.49(-1.22%) |
May 03, 2016 | 40.36 | 40.46 | 40.27 | 40.43 | 6,050 | -0.44(-1.06%) |