Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.52 | 43.57 | 43.48 | 43.57 | 8,418 | -0.12(-0.27%) |
Apr 27, 2017 | 43.54 | 43.74 | 43.54 | 43.68 | 3,051 | +0.04(+0.10%) |
Apr 26, 2017 | 43.41 | 43.68 | 43.41 | 43.64 | 2,894 | +0.21(+0.48%) |
Apr 25, 2017 | 43.45 | 43.46 | 43.39 | 43.43 | 17,263 | +0.24(+0.56%) |
Apr 24, 2017 | 43.18 | 43.27 | 43.14 | 43.19 | 2,932 | +0.50(+1.17%) |
Apr 21, 2017 | 42.94 | 42.94 | 42.68 | 42.69 | 2,355 | -0.24(-0.56%) |
Apr 20, 2017 | 42.73 | 42.97 | 42.73 | 42.93 | 2,787 | +0.39(+0.93%) |
Apr 19, 2017 | 42.62 | 42.75 | 42.53 | 42.54 | 3,033 | +0.16(+0.37%) |
Apr 18, 2017 | 42.33 | 42.49 | 42.31 | 42.38 | 3,091 | -0.02(-0.06%) |
Apr 17, 2017 | 42.45 | 42.45 | 42.40 | 42.40 | 2,336 | +0.07(+0.16%) |
Apr 13, 2017 | 42.62 | 42.62 | 42.32 | 42.34 | 36,537 | -0.32(-0.74%) |
Apr 12, 2017 | 42.67 | 42.75 | 42.61 | 42.65 | 1,726 | -0.05(-0.11%) |
Apr 11, 2017 | 42.86 | 42.86 | 42.50 | 42.70 | 2,442 | -0.16(-0.37%) |
Apr 10, 2017 | 42.91 | 42.91 | 42.79 | 42.86 | 1,406 | +0.10(+0.22%) |
Apr 07, 2017 | 42.69 | 42.84 | 42.69 | 42.76 | 3,941 | +0.12(+0.28%) |
Apr 06, 2017 | 42.70 | 42.76 | 42.64 | 42.64 | 5,419 | +0.03(+0.07%) |
Apr 05, 2017 | 42.88 | 43.04 | 42.62 | 42.62 | 3,893 | -0.14(-0.33%) |
Apr 04, 2017 | 42.60 | 42.76 | 42.60 | 42.76 | 2,790 | -0.01(-0.02%) |
Apr 03, 2017 | 42.94 | 42.94 | 42.62 | 42.77 | 2,758 | -0.11(-0.25%) |
Mar 31, 2017 | 43.04 | 43.04 | 42.86 | 42.87 | 3,162 | -0.10(-0.23%) |
Mar 30, 2017 | 42.92 | 42.98 | 42.92 | 42.98 | 3,572 | +0.07(+0.17%) |
Mar 29, 2017 | 42.79 | 42.91 | 42.79 | 42.90 | 5,010 | +0.17(+0.40%) |
Mar 28, 2017 | 42.52 | 42.75 | 42.44 | 42.73 | 4,255 | +0.22(+0.52%) |
Mar 27, 2017 | 42.10 | 42.51 | 42.05 | 42.51 | 109,978 | +0.07(+0.16%) |
Mar 24, 2017 | 42.52 | 42.52 | 42.32 | 42.44 | 33,349 | +0.24(+0.56%) |
Mar 23, 2017 | 42.14 | 42.52 | 42.14 | 42.21 | 1,182 | -0.07(-0.17%) |
Mar 22, 2017 | 42.04 | 42.28 | 42.03 | 42.28 | 9,635 | +0.28(+0.66%) |
Mar 21, 2017 | 42.82 | 42.82 | 42.00 | 42.00 | 5,420 | -0.68(-1.60%) |
Mar 20, 2017 | 42.82 | 42.82 | 42.67 | 42.68 | 2,222 | -0.26(-0.60%) |
Mar 17, 2017 | 42.83 | 42.96 | 42.78 | 42.94 | 6,654 | +0.13(+0.31%) |
Mar 16, 2017 | 43.01 | 43.01 | 42.78 | 42.81 | 5,826 | -0.15(-0.36%) |
Mar 15, 2017 | 42.66 | 42.97 | 42.64 | 42.96 | 28,387 | +0.35(+0.83%) |
Mar 14, 2017 | 42.59 | 42.61 | 42.47 | 42.60 | 7,402 | -0.14(-0.34%) |
Mar 13, 2017 | 42.64 | 42.79 | 42.64 | 42.75 | 2,197 | +0.12(+0.28%) |
Mar 10, 2017 | 42.58 | 42.63 | 42.47 | 42.63 | 3,777 | +0.24(+0.57%) |
Mar 09, 2017 | 42.45 | 42.48 | 42.31 | 42.39 | 4,900 | -0.02(-0.05%) |
Mar 08, 2017 | 42.51 | 42.56 | 42.41 | 42.41 | 4,724 | +0.13(+0.31%) |
Mar 07, 2017 | 42.36 | 42.46 | 42.28 | 42.28 | 2,189 | -0.26(-0.61%) |
Mar 06, 2017 | 42.51 | 42.60 | 42.47 | 42.54 | 7,089 | -0.14(-0.32%) |
Mar 03, 2017 | 42.56 | 42.70 | 42.56 | 42.67 | 3,560 | +0.00(+0.00%) |
Mar 02, 2017 | 42.77 | 42.77 | 42.66 | 42.67 | 5,132 | -0.08(-0.18%) |
Mar 01, 2017 | 42.68 | 42.79 | 42.64 | 42.75 | 11,042 | +0.40(+0.95%) |
Feb 28, 2017 | 42.40 | 42.45 | 42.26 | 42.35 | 3,097 | -0.13(-0.32%) |
Feb 27, 2017 | 42.30 | 42.48 | 42.30 | 42.48 | 2,663 | +0.12(+0.29%) |
Feb 24, 2017 | 42.12 | 42.35 | 42.12 | 42.35 | 2,481 | +0.15(+0.36%) |
Feb 23, 2017 | 42.43 | 42.43 | 42.19 | 42.20 | 5,434 | -0.28(-0.65%) |
Feb 22, 2017 | 42.44 | 42.50 | 42.44 | 42.48 | 2,900 | -0.02(-0.05%) |
Feb 21, 2017 | 42.40 | 42.50 | 42.38 | 42.50 | 2,986 | +0.29(+0.69%) |
Feb 17, 2017 | 42.21 | 42.21 | 42.21 | 0 | +0.19(+0.45%) | |
Feb 16, 2017 | 42.30 | 42.30 | 41.94 | 42.02 | 6,631 | -0.24(-0.57%) |
Feb 15, 2017 | 41.95 | 42.28 | 41.95 | 42.26 | 2,611 | +0.32(+0.75%) |
Feb 14, 2017 | 41.83 | 41.95 | 41.80 | 41.94 | 3,099 | +0.13(+0.30%) |
Feb 13, 2017 | 41.85 | 41.85 | 41.74 | 41.82 | 4,374 | +0.12(+0.29%) |
Feb 10, 2017 | 41.66 | 41.74 | 41.61 | 41.69 | 6,346 | +0.19(+0.46%) |
Feb 09, 2017 | 41.34 | 41.54 | 41.30 | 41.50 | 10,049 | +0.35(+0.86%) |
Feb 08, 2017 | 40.87 | 41.17 | 40.84 | 41.15 | 5,082 | +0.14(+0.35%) |
Feb 07, 2017 | 41.00 | 41.09 | 40.96 | 41.00 | 8,182 | +0.06(+0.15%) |
Feb 06, 2017 | 40.93 | 41.01 | 40.88 | 40.94 | 5,610 | +0.06(+0.14%) |
Feb 03, 2017 | 40.77 | 40.89 | 40.76 | 40.88 | 11,433 | +0.15(+0.37%) |
Feb 02, 2017 | 40.77 | 40.85 | 40.66 | 40.73 | 8,880 | +0.04(+0.10%) |
Feb 01, 2017 | 40.96 | 40.96 | 40.65 | 40.70 | 3,548 | -0.16(-0.40%) |
Jan 31, 2017 | 40.61 | 40.86 | 40.57 | 40.86 | 7,239 | +0.12(+0.28%) |
Jan 30, 2017 | 40.52 | 40.74 | 40.52 | 40.74 | 5,852 | -0.15(-0.38%) |
Jan 27, 2017 | 40.83 | 40.91 | 40.81 | 40.90 | 3,626 | -0.01(-0.02%) |
Jan 26, 2017 | 41.03 | 41.06 | 40.90 | 40.91 | 4,700 | -0.10(-0.24%) |
Jan 25, 2017 | 40.93 | 41.01 | 40.93 | 41.01 | 12,458 | +0.28(+0.69%) |
Jan 24, 2017 | 40.49 | 40.74 | 40.42 | 40.72 | 5,074 | +0.29(+0.71%) |
Jan 23, 2017 | 40.58 | 40.58 | 40.35 | 40.44 | 2,136 | -0.09(-0.23%) |
Jan 20, 2017 | 40.60 | 40.77 | 40.43 | 40.53 | 55,269 | -0.08(-0.19%) |
Jan 19, 2017 | 40.61 | 40.73 | 40.41 | 40.61 | 18,853 | +0.06(+0.16%) |
Jan 18, 2017 | 40.43 | 40.56 | 40.41 | 40.54 | 24,985 | +0.09(+0.21%) |
Jan 17, 2017 | 40.28 | 40.54 | 40.28 | 40.46 | 6,146 | -0.05(-0.12%) |
Jan 13, 2017 | 40.50 | 40.50 | 40.50 | 0 | +0.14(+0.36%) | |
Jan 12, 2017 | 40.20 | 40.37 | 40.00 | 40.36 | 5,122 | -0.03(-0.07%) |
Jan 11, 2017 | 40.45 | 40.57 | 40.19 | 40.39 | 20,060 | -0.09(-0.21%) |
Jan 10, 2017 | 40.33 | 40.57 | 40.33 | 40.47 | 16,621 | +0.23(+0.57%) |
Jan 09, 2017 | 40.24 | 40.27 | 40.10 | 40.24 | 2,504 | +0.12(+0.29%) |
Jan 06, 2017 | 39.97 | 40.23 | 39.97 | 40.13 | 4,761 | +0.16(+0.41%) |
Jan 05, 2017 | 39.71 | 39.99 | 39.71 | 39.97 | 90,568 | +0.16(+0.41%) |
Jan 04, 2017 | 39.38 | 39.83 | 39.38 | 39.80 | 20,204 | +0.54(+1.37%) |
Jan 03, 2017 | 38.98 | 39.38 | 38.98 | 39.27 | 66,009 | +0.51(+1.31%) |
Dec 30, 2016 | 38.76 | 38.76 | 38.76 | 0 | -0.31(-0.79%) | |
Dec 29, 2016 | 39.15 | 39.19 | 39.00 | 39.06 | 26,562 | -0.07(-0.17%) |
Dec 28, 2016 | 39.41 | 39.41 | 39.12 | 39.13 | 17,809 | -0.37(-0.95%) |
Dec 27, 2016 | 39.74 | 39.74 | 39.49 | 39.51 | 4,682 | +0.20(+0.51%) |
Dec 23, 2016 | 39.30 | 39.30 | 39.30 | 0 | +0.13(+0.34%) | |
Dec 22, 2016 | 39.25 | 39.25 | 39.07 | 39.17 | 8,374 | -0.22(-0.56%) |
Dec 21, 2016 | 39.46 | 39.47 | 39.35 | 39.39 | 14,021 | -0.05(-0.13%) |
Dec 20, 2016 | 39.29 | 39.47 | 39.29 | 39.44 | 6,490 | +0.24(+0.61%) |
Dec 19, 2016 | 39.32 | 39.53 | 39.12 | 39.20 | 10,635 | -0.15(-0.39%) |
Dec 16, 2016 | 39.58 | 39.59 | 39.28 | 39.35 | 27,045 | -0.07(-0.17%) |
Dec 15, 2016 | 39.33 | 39.58 | 39.33 | 39.42 | 7,483 | +0.14(+0.37%) |
Dec 14, 2016 | 39.47 | 39.52 | 39.27 | 39.28 | 8,411 | -0.17(-0.42%) |
Dec 13, 2016 | 39.15 | 39.56 | 39.15 | 39.44 | 10,146 | +0.38(+0.96%) |
Dec 12, 2016 | 39.27 | 39.27 | 39.04 | 39.07 | 9,388 | -0.34(-0.85%) |
Dec 09, 2016 | 39.35 | 39.60 | 39.34 | 39.40 | 33,219 | +0.09(+0.22%) |
Dec 08, 2016 | 39.19 | 39.33 | 39.16 | 39.32 | 2,347 | +0.14(+0.37%) |
Dec 07, 2016 | 38.62 | 39.25 | 38.62 | 39.17 | 14,891 | +0.41(+1.06%) |
Dec 06, 2016 | 38.64 | 38.76 | 38.62 | 38.76 | 3,422 | +0.05(+0.12%) |
Dec 05, 2016 | 38.68 | 38.80 | 38.62 | 38.71 | 7,873 | +0.32(+0.82%) |
Dec 02, 2016 | 38.72 | 38.72 | 38.38 | 38.40 | 3,402 | -0.14(-0.37%) |
Dec 01, 2016 | 38.90 | 38.97 | 38.49 | 38.54 | 10,632 | -0.43(-1.09%) |
Nov 30, 2016 | 39.25 | 39.31 | 38.97 | 38.97 | 6,038 | -0.53(-1.35%) |
Nov 29, 2016 | 39.32 | 39.53 | 39.22 | 39.50 | 3,680 | +0.25(+0.63%) |
Nov 28, 2016 | 39.32 | 39.32 | 39.22 | 39.25 | 4,758 | -0.21(-0.52%) |
Nov 25, 2016 | 39.37 | 39.46 | 39.37 | 39.46 | 4,677 | +0.19(+0.48%) |
Nov 23, 2016 | 39.27 | 39.27 | 39.27 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 39.15 | 39.29 | 39.09 | 39.27 | 23,820 | +0.19(+0.49%) |
Nov 21, 2016 | 38.95 | 39.10 | 38.94 | 39.08 | 31,374 | +0.22(+0.57%) |
Nov 18, 2016 | 39.03 | 39.07 | 38.84 | 38.86 | 64,686 | -0.24(-0.61%) |
Nov 17, 2016 | 38.84 | 39.11 | 38.83 | 39.10 | 18,657 | +0.34(+0.89%) |
Nov 16, 2016 | 38.60 | 38.79 | 38.60 | 38.75 | 14,270 | -0.02(-0.05%) |
Nov 15, 2016 | 38.56 | 38.80 | 38.55 | 38.77 | 4,399 | +0.27(+0.70%) |
Nov 14, 2016 | 38.29 | 38.59 | 38.29 | 38.50 | 6,813 | +0.19(+0.50%) |
Nov 11, 2016 | 38.12 | 38.31 | 38.02 | 38.31 | 11,409 | -0.11(-0.27%) |
Nov 10, 2016 | 38.80 | 39.01 | 38.53 | 38.42 | 10,622 | -0.18(-0.47%) |
Nov 09, 2016 | 37.59 | 38.60 | 37.37 | 38.60 | 26,773 | +0.41(+1.08%) |
Nov 08, 2016 | 37.80 | 38.25 | 37.72 | 38.19 | 9,138 | +0.30(+0.78%) |
Nov 07, 2016 | 37.72 | 37.89 | 37.64 | 37.89 | 6,741 | +0.77(+2.07%) |
Nov 04, 2016 | 36.95 | 37.45 | 36.95 | 37.12 | 25,546 | +0.03(+0.08%) |
Nov 03, 2016 | 37.37 | 37.54 | 37.07 | 37.09 | 20,036 | -0.24(-0.64%) |
Nov 02, 2016 | 37.60 | 37.62 | 37.32 | 37.33 | 30,398 | -0.21(-0.56%) |
Nov 01, 2016 | 37.77 | 37.79 | 37.29 | 37.54 | 59,201 | -0.25(-0.66%) |
Oct 31, 2016 | 37.83 | 37.84 | 37.76 | 37.79 | 10,341 | -0.01(-0.03%) |
Oct 28, 2016 | 37.69 | 38.00 | 37.69 | 37.80 | 13,852 | +0.07(+0.18%) |
Oct 27, 2016 | 38.27 | 38.27 | 37.70 | 37.74 | 12,995 | -0.36(-0.96%) |
Oct 26, 2016 | 38.07 | 38.27 | 37.99 | 38.10 | 7,212 | -0.07(-0.18%) |
Oct 25, 2016 | 38.27 | 38.38 | 38.17 | 38.17 | 8,104 | -0.20(-0.51%) |
Oct 24, 2016 | 38.23 | 38.37 | 38.23 | 38.36 | 3,787 | +0.28(+0.74%) |
Oct 21, 2016 | 37.95 | 38.11 | 37.81 | 38.08 | 7,399 | +0.03(+0.08%) |
Oct 20, 2016 | 38.09 | 38.10 | 38.00 | 38.05 | 6,556 | -0.01(-0.04%) |
Oct 19, 2016 | 37.98 | 38.12 | 37.98 | 38.07 | 7,134 | +0.06(+0.16%) |
Oct 18, 2016 | 38.05 | 38.14 | 38.00 | 38.00 | 4,542 | +0.40(+1.07%) |
Oct 17, 2016 | 37.59 | 37.69 | 37.59 | 37.60 | 5,430 | -0.14(-0.38%) |
Oct 14, 2016 | 38.10 | 38.10 | 37.75 | 37.75 | 6,111 | -0.06(-0.15%) |
Oct 13, 2016 | 37.68 | 37.88 | 37.65 | 37.80 | 30,572 | +0.00(+0.00%) |
Oct 12, 2016 | 37.87 | 37.89 | 37.78 | 37.80 | 4,623 | -0.06(-0.16%) |
Oct 11, 2016 | 38.48 | 38.48 | 37.81 | 37.87 | 8,794 | -0.90(-2.31%) |
Oct 10, 2016 | 38.67 | 38.81 | 38.67 | 38.76 | 45,221 | +0.28(+0.72%) |
Oct 07, 2016 | 38.39 | 38.51 | 38.37 | 38.48 | 5,054 | -0.19(-0.50%) |
Oct 06, 2016 | 38.59 | 38.74 | 38.59 | 38.67 | 5,367 | -0.18(-0.47%) |
Oct 05, 2016 | 38.87 | 38.92 | 38.85 | 38.86 | 4,640 | +0.13(+0.35%) |
Oct 04, 2016 | 38.79 | 38.99 | 38.64 | 38.72 | 5,147 | -0.01(-0.02%) |
Oct 03, 2016 | 38.62 | 38.76 | 38.62 | 38.73 | 3,591 | -0.05(-0.12%) |
Sep 30, 2016 | 38.63 | 38.86 | 38.45 | 38.78 | 14,859 | +0.34(+0.90%) |
Sep 29, 2016 | 38.74 | 38.74 | 38.30 | 38.44 | 4,641 | -0.28(-0.72%) |
Sep 28, 2016 | 38.67 | 38.76 | 38.65 | 38.71 | 5,324 | -0.06(-0.15%) |
Sep 27, 2016 | 38.45 | 38.77 | 38.45 | 38.77 | 7,242 | +0.26(+0.68%) |
Sep 26, 2016 | 38.50 | 38.55 | 38.42 | 38.51 | 3,956 | -0.27(-0.70%) |
Sep 23, 2016 | 38.85 | 38.90 | 38.78 | 38.78 | 35,938 | -0.10(-0.25%) |
Sep 22, 2016 | 38.71 | 38.91 | 38.71 | 38.88 | 64,997 | +0.38(+1.00%) |
Sep 21, 2016 | 38.30 | 38.55 | 38.02 | 38.49 | 10,661 | +0.28(+0.72%) |
Sep 20, 2016 | 38.31 | 38.36 | 38.20 | 38.22 | 3,680 | +0.09(+0.24%) |
Sep 19, 2016 | 38.30 | 38.38 | 38.13 | 38.13 | 7,091 | -0.13(-0.35%) |
Sep 16, 2016 | 38.26 | 38.26 | 38.08 | 38.26 | 11,417 | -0.10(-0.25%) |
Sep 15, 2016 | 37.92 | 38.38 | 37.92 | 38.36 | 27,424 | +0.43(+1.14%) |
Sep 14, 2016 | 37.94 | 38.23 | 37.85 | 37.92 | 17,357 | -0.11(-0.30%) |
Sep 13, 2016 | 38.25 | 38.26 | 37.85 | 38.04 | 5,133 | -0.48(-1.24%) |
Sep 12, 2016 | 37.69 | 38.57 | 37.59 | 38.52 | 26,398 | +0.49(+1.28%) |
Sep 09, 2016 | 38.49 | 38.55 | 37.95 | 38.03 | 13,583 | -0.79(-2.05%) |
Sep 08, 2016 | 38.86 | 38.92 | 38.83 | 38.83 | 10,390 | -0.16(-0.42%) |
Sep 07, 2016 | 39.04 | 39.05 | 38.89 | 38.99 | 60,362 | -0.00(-0.00%) |
Sep 06, 2016 | 38.97 | 38.99 | 38.91 | 38.99 | 4,143 | +0.04(+0.10%) |
Sep 02, 2016 | 39.05 | 38.95 | 38.95 | 38.95 | 2,088 | +0.15(+0.40%) |
Sep 01, 2016 | 38.64 | 38.86 | 38.61 | 38.80 | 39,157 | +0.00(+0.00%) |
Aug 31, 2016 | 38.74 | 38.80 | 38.60 | 38.80 | 4,679 | -0.05(-0.12%) |
Aug 30, 2016 | 38.96 | 39.04 | 38.75 | 38.84 | 12,452 | -0.11(-0.29%) |
Aug 29, 2016 | 38.93 | 39.07 | 38.93 | 38.96 | 12,030 | -0.01(-0.02%) |
Aug 26, 2016 | 39.07 | 39.25 | 38.79 | 38.97 | 11,055 | +0.00(+0.00%) |
Aug 25, 2016 | 39.16 | 39.16 | 38.88 | 38.97 | 6,085 | -0.15(-0.39%) |
Aug 24, 2016 | 39.47 | 39.60 | 39.09 | 39.12 | 9,386 | -0.42(-1.06%) |
Aug 23, 2016 | 39.59 | 39.68 | 39.51 | 39.54 | 9,278 | +0.05(+0.12%) |
Aug 22, 2016 | 39.50 | 39.52 | 39.37 | 39.50 | 7,214 | +0.18(+0.47%) |
Aug 19, 2016 | 39.40 | 39.47 | 39.31 | 39.31 | 4,199 | -0.10(-0.25%) |
Aug 18, 2016 | 39.42 | 39.50 | 39.40 | 39.41 | 28,254 | +0.06(+0.15%) |
Aug 17, 2016 | 39.27 | 39.35 | 39.07 | 39.35 | 15,560 | -0.01(-0.04%) |
Aug 16, 2016 | 39.57 | 39.57 | 39.32 | 39.37 | 28,484 | -0.28(-0.71%) |
Aug 15, 2016 | 39.57 | 39.74 | 39.57 | 39.65 | 10,696 | +0.22(+0.56%) |
Aug 12, 2016 | 39.27 | 39.43 | 39.27 | 39.43 | 3,489 | +0.02(+0.05%) |
Aug 11, 2016 | 39.27 | 39.41 | 39.27 | 39.41 | 5,749 | +0.28(+0.71%) |
Aug 10, 2016 | 39.35 | 39.35 | 39.12 | 39.13 | 10,015 | -0.11(-0.29%) |
Aug 09, 2016 | 39.29 | 39.42 | 39.23 | 39.25 | 13,762 | -0.03(-0.07%) |
Aug 08, 2016 | 39.42 | 39.44 | 39.22 | 39.28 | 6,063 | -0.15(-0.39%) |
Aug 05, 2016 | 39.57 | 39.57 | 39.42 | 39.43 | 17,493 | +0.20(+0.51%) |
Aug 04, 2016 | 39.26 | 39.26 | 39.10 | 39.23 | 6,843 | -0.12(-0.31%) |
Aug 03, 2016 | 39.17 | 39.38 | 39.17 | 39.35 | 3,881 | +0.14(+0.36%) |
Aug 02, 2016 | 39.52 | 39.52 | 38.92 | 39.21 | 7,401 | -0.34(-0.87%) |
Aug 01, 2016 | 39.54 | 39.77 | 39.48 | 39.55 | 18,910 | +0.03(+0.07%) |
Jul 29, 2016 | 39.48 | 39.55 | 39.39 | 39.52 | 6,324 | -0.06(-0.15%) |
Jul 28, 2016 | 39.47 | 39.58 | 39.31 | 39.58 | 8,394 | +0.11(+0.27%) |
Jul 27, 2016 | 39.56 | 39.56 | 39.31 | 39.48 | 12,556 | +0.02(+0.05%) |
Jul 26, 2016 | 39.51 | 39.56 | 39.36 | 39.46 | 4,601 | +0.10(+0.24%) |
Jul 25, 2016 | 39.30 | 39.36 | 39.28 | 39.36 | 14,990 | +0.03(+0.07%) |
Jul 22, 2016 | 39.08 | 39.36 | 39.08 | 39.33 | 25,470 | +0.24(+0.61%) |
Jul 21, 2016 | 39.18 | 39.25 | 38.99 | 39.09 | 30,093 | -0.02(-0.05%) |
Jul 20, 2016 | 38.84 | 39.13 | 38.77 | 39.11 | 6,232 | +0.36(+0.94%) |
Jul 19, 2016 | 38.86 | 38.86 | 38.71 | 38.75 | 2,130 | -0.28(-0.71%) |
Jul 18, 2016 | 38.92 | 39.07 | 38.92 | 39.03 | 4,254 | +0.11(+0.27%) |
Jul 15, 2016 | 39.02 | 39.05 | 38.87 | 38.92 | 22,484 | -0.06(-0.15%) |
Jul 14, 2016 | 38.91 | 39.00 | 38.89 | 38.98 | 11,313 | +0.24(+0.62%) |
Jul 13, 2016 | 38.92 | 38.92 | 38.74 | 38.74 | 13,420 | -0.12(-0.31%) |
Jul 12, 2016 | 38.81 | 38.95 | 38.81 | 38.86 | 7,020 | +0.22(+0.56%) |
Jul 11, 2016 | 38.60 | 38.72 | 38.51 | 38.64 | 6,181 | +0.20(+0.51%) |
Jul 08, 2016 | 38.04 | 38.49 | 37.79 | 38.45 | 19,355 | +0.66(+1.74%) |
Jul 07, 2016 | 37.57 | 37.83 | 37.57 | 37.79 | 15,180 | +0.50(+1.34%) |
Jul 05, 2016 | 37.32 | 37.36 | 37.09 | 37.29 | 7,372 | -0.30(-0.79%) |
Jul 01, 2016 | 37.23 | 37.59 | 37.59 | 37.59 | 31,116 | +0.41(+1.11%) |
Jun 30, 2016 | 36.71 | 37.19 | 36.70 | 37.18 | 21,073 | +0.44(+1.20%) |
Jun 29, 2016 | 36.37 | 36.84 | 36.37 | 36.74 | 49,811 | +0.72(+1.99%) |
Jun 28, 2016 | 35.59 | 36.03 | 35.59 | 36.02 | 30,447 | +0.82(+2.34%) |
Jun 27, 2016 | 35.80 | 35.80 | 35.03 | 35.20 | 33,052 | -0.90(-2.49%) |
Jun 24, 2016 | 36.27 | 36.80 | 36.03 | 36.10 | 16,051 | -1.66(-4.39%) |
Jun 23, 2016 | 37.51 | 37.75 | 37.47 | 37.75 | 5,453 | +0.56(+1.52%) |
Jun 22, 2016 | 37.18 | 37.37 | 37.09 | 37.19 | 49,464 | -0.05(-0.12%) |
Jun 21, 2016 | 37.38 | 37.38 | 37.09 | 37.23 | 17,136 | -0.12(-0.33%) |
Jun 20, 2016 | 37.55 | 37.72 | 37.33 | 37.36 | 25,374 | +0.38(+1.03%) |
Jun 17, 2016 | 37.18 | 37.22 | 36.95 | 36.98 | 14,806 | -0.27(-0.72%) |
Jun 16, 2016 | 36.92 | 37.27 | 36.76 | 37.24 | 19,079 | +0.11(+0.28%) |
Jun 15, 2016 | 37.36 | 37.39 | 37.14 | 37.14 | 19,461 | -0.06(-0.15%) |
Jun 14, 2016 | 37.13 | 37.32 | 36.96 | 37.20 | 22,199 | -0.05(-0.13%) |
Jun 13, 2016 | 37.43 | 37.56 | 37.24 | 37.24 | 10,288 | -0.29(-0.76%) |
Jun 10, 2016 | 37.68 | 37.68 | 37.41 | 37.53 | 8,294 | -0.66(-1.72%) |
Jun 09, 2016 | 38.20 | 38.34 | 38.02 | 38.19 | 22,715 | -0.16(-0.41%) |
Jun 08, 2016 | 38.33 | 38.45 | 38.26 | 38.34 | 49,634 | -0.03(-0.07%) |
Jun 07, 2016 | 38.48 | 38.53 | 38.36 | 38.37 | 31,474 | -0.21(-0.55%) |
Jun 06, 2016 | 38.50 | 38.67 | 38.33 | 38.58 | 6,804 | +0.19(+0.50%) |
Jun 03, 2016 | 38.09 | 38.45 | 38.08 | 38.39 | 10,350 | -0.24(-0.62%) |
Jun 02, 2016 | 38.22 | 38.63 | 38.21 | 38.63 | 10,997 | +0.37(+0.98%) |
Jun 01, 2016 | 37.94 | 38.27 | 37.94 | 38.26 | 13,406 | +0.10(+0.25%) |
May 31, 2016 | 38.18 | 38.18 | 37.99 | 38.16 | 27,365 | +0.11(+0.28%) |
May 27, 2016 | 37.99 | 38.06 | 38.06 | 38.06 | 9,512 | +0.36(+0.96%) |
May 26, 2016 | 37.66 | 37.75 | 37.62 | 37.69 | 12,522 | +0.08(+0.20%) |
May 25, 2016 | 37.46 | 37.70 | 37.46 | 37.62 | 11,700 | +0.21(+0.56%) |
May 24, 2016 | 37.02 | 37.44 | 37.02 | 37.41 | 11,414 | +0.72(+1.96%) |
May 23, 2016 | 36.90 | 36.96 | 36.69 | 36.69 | 19,787 | -0.11(-0.29%) |
May 20, 2016 | 36.39 | 36.88 | 36.39 | 36.79 | 18,067 | +0.36(+1.00%) |
May 19, 2016 | 36.54 | 36.66 | 36.20 | 36.43 | 149,536 | -0.29(-0.78%) |
May 18, 2016 | 36.55 | 36.90 | 36.47 | 36.72 | 20,949 | +0.03(+0.08%) |
May 17, 2016 | 36.99 | 37.12 | 36.68 | 36.69 | 10,423 | -0.41(-1.11%) |
May 16, 2016 | 36.68 | 37.19 | 36.68 | 37.10 | 15,378 | +0.43(+1.17%) |
May 13, 2016 | 36.68 | 36.93 | 36.62 | 36.67 | 24,490 | -0.20(-0.55%) |
May 12, 2016 | 37.12 | 37.12 | 36.63 | 36.87 | 13,749 | -0.11(-0.31%) |
May 11, 2016 | 37.43 | 37.50 | 36.98 | 36.98 | 51,508 | -0.56(-1.50%) |
May 10, 2016 | 37.16 | 37.55 | 37.13 | 37.55 | 14,487 | +0.47(+1.26%) |
May 09, 2016 | 37.13 | 37.23 | 37.13 | 37.08 | 34,428 | +0.15(+0.41%) |
May 06, 2016 | 36.59 | 36.98 | 36.54 | 36.93 | 40,041 | +0.00(+0.00%) |
May 05, 2016 | 37.00 | 37.15 | 36.90 | 36.93 | 13,350 | +0.01(+0.03%) |
May 04, 2016 | 37.09 | 37.15 | 36.85 | 36.92 | 57,320 | -0.45(-1.20%) |
May 03, 2016 | 37.40 | 37.59 | 37.25 | 37.37 | 33,141 | -0.40(-1.06%) |