Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.30 | 46.41 | 45.19 | 46.22 | 351,600 | -0.10(-0.21%) |
May 30, 2017 | 46.08 | 46.42 | 45.76 | 46.32 | 163,323 | +0.21(+0.45%) |
May 26, 2017 | 45.43 | 46.23 | 45.35 | 46.11 | 160,837 | +0.59(+1.30%) |
May 25, 2017 | 45.10 | 45.75 | 44.43 | 45.52 | 205,827 | +0.53(+1.18%) |
May 24, 2017 | 44.95 | 45.41 | 44.76 | 44.99 | 139,246 | +0.18(+0.41%) |
May 23, 2017 | 44.87 | 45.01 | 44.27 | 44.81 | 200,229 | +0.12(+0.27%) |
May 22, 2017 | 44.70 | 45.49 | 44.61 | 44.69 | 198,070 | +0.03(+0.06%) |
May 19, 2017 | 44.68 | 45.17 | 44.48 | 44.66 | 191,620 | +0.09(+0.19%) |
May 18, 2017 | 44.75 | 45.23 | 44.54 | 44.58 | 199,559 | -0.34(-0.75%) |
May 17, 2017 | 45.47 | 45.76 | 44.74 | 44.91 | 206,259 | -1.35(-2.93%) |
May 16, 2017 | 46.24 | 46.36 | 45.70 | 46.27 | 245,460 | +0.00(+0.00%) |
May 15, 2017 | 46.39 | 46.84 | 46.13 | 46.27 | 227,982 | +0.06(+0.13%) |
May 12, 2017 | 46.78 | 46.78 | 45.87 | 46.21 | 186,615 | -0.78(-1.66%) |
May 11, 2017 | 47.82 | 47.91 | 46.56 | 46.99 | 194,208 | -1.12(-2.32%) |
May 10, 2017 | 46.93 | 48.27 | 46.32 | 48.10 | 257,575 | +1.16(+2.47%) |
May 09, 2017 | 47.06 | 47.48 | 46.73 | 46.94 | 224,763 | -0.05(-0.11%) |
May 08, 2017 | 47.68 | 47.68 | 46.89 | 46.99 | 155,921 | -0.82(-1.72%) |
May 05, 2017 | 48.07 | 48.07 | 47.12 | 47.82 | 141,421 | -0.19(-0.40%) |
May 04, 2017 | 48.14 | 48.17 | 47.37 | 48.01 | 149,290 | -0.14(-0.29%) |
May 03, 2017 | 48.29 | 48.44 | 47.73 | 48.14 | 282,924 | -0.35(-0.73%) |
May 02, 2017 | 48.46 | 49.18 | 48.19 | 48.50 | 363,427 | +0.21(+0.43%) |
May 01, 2017 | 47.38 | 49.43 | 46.98 | 48.29 | 531,871 | +1.13(+2.40%) |
Apr 28, 2017 | 47.31 | 47.31 | 46.83 | 47.16 | 251,338 | +0.00(+0.00%) |
Apr 27, 2017 | 47.41 | 47.47 | 46.96 | 47.16 | 171,339 | -0.10(-0.22%) |
Apr 26, 2017 | 47.11 | 47.44 | 46.92 | 47.26 | 330,273 | +0.16(+0.33%) |
Apr 25, 2017 | 46.61 | 47.56 | 46.60 | 47.11 | 350,088 | +0.80(+1.72%) |
Apr 24, 2017 | 45.97 | 46.45 | 45.23 | 46.31 | 397,929 | +1.14(+2.53%) |
Apr 21, 2017 | 44.90 | 45.30 | 44.51 | 45.17 | 348,283 | +0.17(+0.38%) |
Apr 20, 2017 | 44.91 | 45.41 | 44.63 | 44.99 | 353,766 | +0.29(+0.66%) |
Apr 19, 2017 | 45.19 | 45.50 | 44.53 | 44.70 | 490,720 | -0.25(-0.56%) |
Apr 18, 2017 | 45.01 | 45.45 | 44.60 | 44.95 | 605,117 | -0.22(-0.48%) |
Apr 17, 2017 | 44.29 | 45.51 | 43.79 | 45.17 | 917,602 | +1.28(+2.92%) |
Apr 13, 2017 | 49.24 | 49.24 | 43.61 | 43.89 | 2,391,474 | -6.37(-12.67%) |
Apr 12, 2017 | 49.67 | 50.78 | 49.32 | 50.26 | 501,912 | +0.56(+1.13%) |
Apr 11, 2017 | 50.09 | 50.36 | 49.07 | 49.69 | 359,431 | -0.51(-1.02%) |
Apr 10, 2017 | 50.12 | 51.46 | 50.12 | 50.20 | 360,889 | +0.13(+0.26%) |
Apr 07, 2017 | 49.78 | 50.16 | 48.70 | 50.07 | 422,401 | +0.10(+0.19%) |
Apr 06, 2017 | 49.88 | 50.18 | 49.48 | 49.98 | 154,124 | +0.10(+0.19%) |
Apr 05, 2017 | 50.74 | 51.42 | 49.69 | 49.88 | 344,794 | -0.59(-1.17%) |
Apr 04, 2017 | 50.40 | 50.85 | 50.39 | 50.47 | 210,014 | +0.03(+0.05%) |
Apr 03, 2017 | 51.62 | 51.62 | 50.28 | 50.45 | 182,579 | -1.13(-2.20%) |
Mar 31, 2017 | 51.31 | 51.90 | 51.06 | 51.58 | 261,020 | +0.30(+0.59%) |
Mar 30, 2017 | 50.78 | 51.48 | 50.78 | 51.28 | 150,040 | +0.56(+1.11%) |
Mar 29, 2017 | 50.14 | 50.87 | 49.97 | 50.71 | 131,046 | +0.55(+1.09%) |
Mar 28, 2017 | 49.07 | 50.31 | 48.66 | 50.17 | 180,915 | +1.03(+2.10%) |
Mar 27, 2017 | 48.52 | 49.45 | 47.88 | 49.14 | 206,488 | -0.13(-0.26%) |
Mar 24, 2017 | 49.60 | 50.12 | 49.26 | 49.27 | 180,213 | -0.24(-0.49%) |
Mar 23, 2017 | 49.00 | 49.76 | 48.21 | 49.51 | 144,513 | +0.44(+0.90%) |
Mar 22, 2017 | 48.97 | 49.17 | 48.36 | 49.07 | 231,323 | -0.12(-0.25%) |
Mar 21, 2017 | 50.49 | 50.49 | 49.17 | 49.19 | 165,200 | -1.19(-2.35%) |
Mar 20, 2017 | 51.24 | 51.40 | 50.00 | 50.38 | 147,274 | -1.02(-1.99%) |
Mar 17, 2017 | 49.93 | 51.48 | 48.48 | 51.40 | 361,787 | +1.45(+2.91%) |
Mar 16, 2017 | 50.42 | 50.63 | 49.84 | 49.94 | 131,469 | -0.26(-0.52%) |
Mar 15, 2017 | 49.51 | 50.45 | 49.43 | 50.20 | 121,863 | +0.79(+1.59%) |
Mar 14, 2017 | 49.15 | 49.57 | 48.62 | 49.42 | 110,478 | -0.21(-0.42%) |
Mar 13, 2017 | 48.96 | 49.89 | 48.96 | 49.62 | 93,316 | +0.35(+0.70%) |
Mar 10, 2017 | 48.48 | 49.39 | 48.14 | 49.28 | 192,021 | +1.06(+2.19%) |
Mar 09, 2017 | 48.26 | 48.82 | 48.14 | 48.22 | 213,703 | -0.14(-0.29%) |
Mar 08, 2017 | 49.05 | 49.28 | 48.33 | 48.36 | 266,707 | -0.61(-1.25%) |
Mar 07, 2017 | 49.74 | 49.88 | 48.91 | 48.98 | 190,990 | -0.84(-1.69%) |
Mar 06, 2017 | 50.13 | 50.23 | 49.39 | 49.81 | 169,227 | -0.54(-1.07%) |
Mar 03, 2017 | 50.21 | 50.79 | 49.80 | 50.35 | 180,577 | +0.04(+0.09%) |
Mar 02, 2017 | 51.23 | 51.80 | 50.25 | 50.31 | 228,507 | -1.07(-2.08%) |
Mar 01, 2017 | 50.20 | 52.78 | 50.20 | 51.38 | 495,053 | +1.90(+3.84%) |
Feb 28, 2017 | 50.58 | 50.83 | 49.44 | 49.48 | 311,605 | -1.18(-2.32%) |
Feb 27, 2017 | 50.23 | 51.37 | 50.20 | 50.65 | 352,891 | +0.44(+0.88%) |
Feb 24, 2017 | 49.61 | 50.23 | 49.21 | 50.21 | 285,019 | +0.12(+0.24%) |
Feb 23, 2017 | 50.97 | 51.06 | 50.02 | 50.09 | 224,121 | -0.55(-1.09%) |
Feb 22, 2017 | 50.29 | 50.71 | 50.13 | 50.65 | 210,372 | +0.27(+0.53%) |
Feb 21, 2017 | 50.20 | 50.58 | 49.69 | 50.38 | 351,293 | +0.16(+0.33%) |
Feb 17, 2017 | 50.21 | 50.21 | 50.21 | 0 | -0.68(-1.34%) | |
Feb 16, 2017 | 51.23 | 51.48 | 50.62 | 50.90 | 552,785 | -0.30(-0.59%) |
Feb 15, 2017 | 51.08 | 51.48 | 50.92 | 51.20 | 226,316 | +0.00(+0.00%) |
Feb 14, 2017 | 51.10 | 51.42 | 50.20 | 51.20 | 216,961 | +0.06(+0.12%) |
Feb 13, 2017 | 50.88 | 51.65 | 50.75 | 51.14 | 222,574 | +0.60(+1.18%) |
Feb 10, 2017 | 50.30 | 50.94 | 50.12 | 50.54 | 156,855 | +0.35(+0.71%) |
Feb 09, 2017 | 49.57 | 50.27 | 49.41 | 50.19 | 140,356 | +0.61(+1.22%) |
Feb 08, 2017 | 49.88 | 49.88 | 48.91 | 49.58 | 248,980 | -0.35(-0.69%) |
Feb 07, 2017 | 50.19 | 50.19 | 49.43 | 49.93 | 253,590 | -0.19(-0.38%) |
Feb 06, 2017 | 49.73 | 50.12 | 49.55 | 50.12 | 183,342 | +0.10(+0.21%) |
Feb 03, 2017 | 49.65 | 50.07 | 49.27 | 50.01 | 159,851 | +0.80(+1.62%) |
Feb 02, 2017 | 49.19 | 49.81 | 49.05 | 49.22 | 164,810 | -0.29(-0.58%) |
Feb 01, 2017 | 49.37 | 50.04 | 49.04 | 49.50 | 184,429 | +0.11(+0.23%) |
Jan 31, 2017 | 48.69 | 49.57 | 48.05 | 49.39 | 211,604 | +0.34(+0.69%) |
Jan 30, 2017 | 49.35 | 49.41 | 48.72 | 49.05 | 206,520 | -0.69(-1.39%) |
Jan 27, 2017 | 50.67 | 50.72 | 49.49 | 49.75 | 341,657 | -0.85(-1.68%) |
Jan 26, 2017 | 49.85 | 50.90 | 49.66 | 50.59 | 395,907 | +0.74(+1.49%) |
Jan 25, 2017 | 50.02 | 50.36 | 49.67 | 49.85 | 175,630 | +0.24(+0.49%) |
Jan 24, 2017 | 49.45 | 49.98 | 49.13 | 49.61 | 212,874 | +0.65(+1.32%) |
Jan 23, 2017 | 48.91 | 49.12 | 48.12 | 48.96 | 182,241 | +0.08(+0.16%) |
Jan 20, 2017 | 48.92 | 49.23 | 48.45 | 48.88 | 233,094 | -0.03(-0.07%) |
Jan 19, 2017 | 49.63 | 50.34 | 48.83 | 48.92 | 363,628 | -0.03(-0.07%) |
Jan 18, 2017 | 48.31 | 49.05 | 47.79 | 48.95 | 292,859 | +0.99(+2.07%) |
Jan 17, 2017 | 48.21 | 48.33 | 47.63 | 47.96 | 274,358 | -0.41(-0.84%) |
Jan 13, 2017 | 48.37 | 48.37 | 48.37 | 0 | +0.46(+0.95%) | |
Jan 12, 2017 | 47.84 | 48.05 | 47.43 | 47.91 | 244,338 | -0.15(-0.31%) |
Jan 11, 2017 | 47.01 | 48.07 | 46.66 | 48.06 | 317,968 | +1.04(+2.20%) |
Jan 10, 2017 | 46.61 | 47.10 | 46.53 | 47.02 | 200,844 | +0.43(+0.93%) |
Jan 09, 2017 | 46.62 | 46.88 | 46.23 | 46.59 | 260,332 | -0.21(-0.44%) |
Jan 06, 2017 | 47.48 | 48.28 | 46.67 | 46.80 | 420,802 | -0.40(-0.84%) |
Jan 05, 2017 | 47.91 | 48.68 | 47.15 | 47.19 | 555,609 | -0.89(-1.85%) |
Jan 04, 2017 | 47.65 | 48.36 | 47.56 | 48.08 | 421,619 | +0.54(+1.14%) |
Jan 03, 2017 | 47.01 | 47.64 | 46.64 | 47.54 | 581,056 | +1.30(+2.82%) |
Dec 30, 2016 | 46.23 | 46.23 | 46.23 | 0 | -0.03(-0.06%) | |
Dec 29, 2016 | 46.29 | 46.86 | 45.97 | 46.26 | 171,229 | +0.11(+0.24%) |
Dec 28, 2016 | 46.47 | 46.52 | 46.04 | 46.15 | 408,265 | -0.15(-0.32%) |
Dec 27, 2016 | 46.60 | 46.89 | 46.26 | 46.29 | 262,197 | -0.13(-0.28%) |
Dec 23, 2016 | 46.42 | 46.42 | 46.42 | 0 | +0.26(+0.56%) | |
Dec 22, 2016 | 46.40 | 46.68 | 46.07 | 46.17 | 407,802 | -0.25(-0.54%) |
Dec 21, 2016 | 44.91 | 46.54 | 44.87 | 46.42 | 584,644 | +1.79(+4.00%) |
Dec 20, 2016 | 43.51 | 44.64 | 43.18 | 44.63 | 334,449 | +1.38(+3.19%) |
Dec 19, 2016 | 43.10 | 43.51 | 42.32 | 43.25 | 547,928 | +0.09(+0.20%) |
Dec 16, 2016 | 42.25 | 43.38 | 41.91 | 43.16 | 1,029,548 | +1.29(+3.07%) |
Dec 15, 2016 | 43.42 | 43.42 | 38.78 | 41.87 | 1,077,339 | -0.19(-0.45%) |
Dec 14, 2016 | 41.34 | 42.51 | 41.02 | 42.06 | 692,246 | +0.83(+2.01%) |
Dec 13, 2016 | 42.12 | 42.36 | 40.95 | 41.24 | 550,705 | -0.75(-1.79%) |
Dec 12, 2016 | 43.70 | 43.70 | 41.63 | 41.99 | 469,799 | -1.88(-4.29%) |
Dec 09, 2016 | 43.35 | 44.29 | 43.28 | 43.87 | 356,916 | +0.67(+1.56%) |
Dec 08, 2016 | 42.55 | 43.28 | 42.14 | 43.20 | 209,904 | +0.65(+1.52%) |
Dec 07, 2016 | 42.61 | 42.72 | 41.83 | 42.55 | 211,651 | -0.13(-0.30%) |
Dec 06, 2016 | 42.20 | 43.07 | 42.00 | 42.68 | 246,071 | +0.47(+1.10%) |
Dec 05, 2016 | 41.78 | 42.25 | 41.32 | 42.21 | 193,034 | +0.89(+2.15%) |
Dec 02, 2016 | 41.53 | 41.64 | 40.99 | 41.32 | 194,549 | -0.17(-0.42%) |
Dec 01, 2016 | 41.09 | 41.87 | 41.03 | 41.50 | 286,592 | +0.32(+0.78%) |
Nov 30, 2016 | 41.54 | 41.84 | 40.29 | 41.18 | 149,043 | -0.05(-0.13%) |
Nov 29, 2016 | 41.12 | 41.64 | 40.79 | 41.23 | 271,956 | +0.10(+0.25%) |
Nov 28, 2016 | 41.76 | 41.83 | 40.16 | 41.12 | 297,674 | -0.67(-1.61%) |
Nov 25, 2016 | 41.47 | 41.83 | 40.75 | 41.80 | 74,381 | +0.42(+1.02%) |
Nov 23, 2016 | 41.37 | 41.37 | 41.37 | 0 | +0.21(+0.50%) | |
Nov 22, 2016 | 40.74 | 41.18 | 40.46 | 41.17 | 289,299 | +0.55(+1.36%) |
Nov 21, 2016 | 40.51 | 40.67 | 39.57 | 40.61 | 283,806 | +0.06(+0.15%) |
Nov 18, 2016 | 40.49 | 40.76 | 39.69 | 40.55 | 213,248 | +0.07(+0.17%) |
Nov 17, 2016 | 40.02 | 40.85 | 39.98 | 40.49 | 294,135 | +0.73(+1.82%) |
Nov 16, 2016 | 39.77 | 39.91 | 39.43 | 39.76 | 232,679 | -0.15(-0.37%) |
Nov 15, 2016 | 40.09 | 40.09 | 39.08 | 39.91 | 259,435 | -0.12(-0.30%) |
Nov 14, 2016 | 40.10 | 40.69 | 39.57 | 40.03 | 358,212 | +0.38(+0.96%) |
Nov 11, 2016 | 39.47 | 40.40 | 39.16 | 39.65 | 455,503 | +0.16(+0.39%) |
Nov 10, 2016 | 37.60 | 39.69 | 37.18 | 39.49 | 479,379 | +2.24(+6.00%) |
Nov 09, 2016 | 35.63 | 37.35 | 35.41 | 37.26 | 582,148 | +1.27(+3.53%) |
Nov 08, 2016 | 35.85 | 36.24 | 35.49 | 35.99 | 143,550 | -0.04(-0.12%) |
Nov 07, 2016 | 35.88 | 36.23 | 35.69 | 36.03 | 207,655 | +0.81(+2.30%) |
Nov 04, 2016 | 34.60 | 35.69 | 34.45 | 35.22 | 231,494 | +0.73(+2.10%) |
Nov 03, 2016 | 34.76 | 34.93 | 34.43 | 34.49 | 155,920 | -0.25(-0.72%) |
Nov 02, 2016 | 34.58 | 35.15 | 34.49 | 34.74 | 278,257 | +0.16(+0.45%) |
Nov 01, 2016 | 35.16 | 35.32 | 34.49 | 34.59 | 215,420 | -0.59(-1.67%) |
Oct 31, 2016 | 34.85 | 35.19 | 34.55 | 35.18 | 306,069 | +0.33(+0.94%) |
Oct 28, 2016 | 34.87 | 35.36 | 34.75 | 34.85 | 214,710 | -0.03(-0.07%) |
Oct 27, 2016 | 34.92 | 34.97 | 34.57 | 34.87 | 178,337 | +0.00(+0.00%) |
Oct 26, 2016 | 34.66 | 35.22 | 34.63 | 34.87 | 419,615 | -0.04(-0.12%) |
Oct 25, 2016 | 35.73 | 35.73 | 34.84 | 34.92 | 225,373 | -0.95(-2.65%) |
Oct 24, 2016 | 35.82 | 36.13 | 35.82 | 35.87 | 200,760 | +0.33(+0.92%) |
Oct 21, 2016 | 36.19 | 36.27 | 35.42 | 35.54 | 331,670 | -0.95(-2.61%) |
Oct 20, 2016 | 36.89 | 37.11 | 36.45 | 36.49 | 280,081 | -0.56(-1.51%) |
Oct 19, 2016 | 37.28 | 37.37 | 36.82 | 37.05 | 297,819 | -0.21(-0.55%) |
Oct 18, 2016 | 38.30 | 38.30 | 37.25 | 37.26 | 280,619 | -0.61(-1.61%) |
Oct 17, 2016 | 38.02 | 38.18 | 37.77 | 37.87 | 183,915 | +0.09(+0.23%) |
Oct 14, 2016 | 38.08 | 38.13 | 37.76 | 37.78 | 133,290 | -0.01(-0.02%) |
Oct 13, 2016 | 38.02 | 38.19 | 37.71 | 37.79 | 160,937 | -0.50(-1.30%) |
Oct 12, 2016 | 38.33 | 38.58 | 38.15 | 38.29 | 401,732 | -0.15(-0.40%) |
Oct 11, 2016 | 39.53 | 39.53 | 38.35 | 38.45 | 179,358 | -1.09(-2.76%) |
Oct 10, 2016 | 39.30 | 39.99 | 39.30 | 39.54 | 115,984 | +0.40(+1.03%) |
Oct 07, 2016 | 40.07 | 40.07 | 39.06 | 39.13 | 264,078 | -1.05(-2.61%) |
Oct 06, 2016 | 39.16 | 40.23 | 38.95 | 40.19 | 251,083 | +1.02(+2.59%) |
Oct 05, 2016 | 39.17 | 39.44 | 38.89 | 39.17 | 181,751 | +0.20(+0.51%) |
Oct 04, 2016 | 38.71 | 39.25 | 38.71 | 38.97 | 224,701 | +0.26(+0.67%) |
Oct 03, 2016 | 38.20 | 38.85 | 37.95 | 38.71 | 276,739 | +0.25(+0.65%) |
Sep 30, 2016 | 38.23 | 38.72 | 38.05 | 38.46 | 364,086 | +0.30(+0.79%) |
Sep 29, 2016 | 38.08 | 38.64 | 37.82 | 38.16 | 301,420 | +0.16(+0.43%) |
Sep 28, 2016 | 37.79 | 38.15 | 37.65 | 38.00 | 249,126 | +0.26(+0.68%) |
Sep 27, 2016 | 37.56 | 38.07 | 37.36 | 37.74 | 320,257 | +0.07(+0.18%) |
Sep 26, 2016 | 37.88 | 37.99 | 37.27 | 37.67 | 310,495 | -0.32(-0.84%) |
Sep 23, 2016 | 37.94 | 38.27 | 37.86 | 37.99 | 259,566 | -0.09(-0.25%) |
Sep 22, 2016 | 38.14 | 38.28 | 37.82 | 38.09 | 442,035 | +0.16(+0.41%) |
Sep 21, 2016 | 37.93 | 38.24 | 37.59 | 37.93 | 360,919 | +0.23(+0.60%) |
Sep 20, 2016 | 38.52 | 38.52 | 37.65 | 37.70 | 424,995 | -0.59(-1.54%) |
Sep 19, 2016 | 38.52 | 38.73 | 37.94 | 38.29 | 373,352 | +0.15(+0.38%) |
Sep 16, 2016 | 37.43 | 38.47 | 37.03 | 38.15 | 1,016,989 | +0.90(+2.40%) |
Sep 15, 2016 | 42.17 | 42.47 | 36.33 | 37.25 | 2,899,679 | -2.44(-6.14%) |
Sep 14, 2016 | 38.62 | 39.75 | 38.02 | 39.69 | 607,560 | +1.42(+3.71%) |
Sep 13, 2016 | 39.25 | 39.27 | 38.21 | 38.27 | 502,848 | -1.24(-3.14%) |
Sep 12, 2016 | 38.66 | 39.65 | 38.33 | 39.51 | 238,877 | +0.68(+1.75%) |
Sep 09, 2016 | 40.99 | 41.04 | 38.82 | 38.83 | 323,339 | -2.65(-6.39%) |
Sep 08, 2016 | 41.70 | 41.95 | 41.30 | 41.48 | 145,233 | -0.29(-0.70%) |
Sep 07, 2016 | 41.22 | 41.83 | 40.99 | 41.77 | 174,535 | +0.20(+0.48%) |
Sep 06, 2016 | 41.93 | 41.93 | 41.12 | 41.57 | 141,538 | -0.16(-0.39%) |
Sep 02, 2016 | 41.25 | 41.73 | 41.73 | 41.73 | 161,500 | +0.59(+1.42%) |
Sep 01, 2016 | 41.57 | 42.00 | 39.79 | 41.15 | 450,493 | -0.51(-1.22%) |
Aug 31, 2016 | 42.11 | 42.15 | 41.15 | 41.66 | 194,136 | -0.66(-1.57%) |
Aug 30, 2016 | 42.04 | 42.33 | 41.90 | 42.32 | 264,338 | +0.13(+0.31%) |
Aug 29, 2016 | 41.45 | 42.22 | 41.45 | 42.19 | 173,941 | +0.90(+2.19%) |
Aug 26, 2016 | 41.55 | 41.74 | 40.86 | 41.29 | 222,460 | -0.36(-0.87%) |
Aug 25, 2016 | 41.36 | 41.69 | 41.14 | 41.65 | 190,787 | +0.07(+0.17%) |
Aug 24, 2016 | 42.21 | 42.21 | 41.45 | 41.58 | 151,100 | -0.49(-1.17%) |
Aug 23, 2016 | 41.91 | 42.40 | 41.85 | 42.07 | 134,290 | +0.30(+0.72%) |
Aug 22, 2016 | 41.41 | 41.82 | 40.92 | 41.77 | 151,808 | +0.36(+0.87%) |
Aug 19, 2016 | 40.53 | 41.57 | 40.39 | 41.41 | 230,861 | +0.65(+1.61%) |
Aug 18, 2016 | 40.37 | 40.76 | 40.30 | 40.75 | 157,139 | +0.33(+0.81%) |
Aug 17, 2016 | 39.88 | 40.78 | 39.59 | 40.43 | 311,357 | +0.44(+1.10%) |
Aug 16, 2016 | 40.74 | 40.74 | 39.98 | 39.99 | 174,526 | -0.83(-2.05%) |
Aug 15, 2016 | 40.35 | 41.12 | 40.35 | 40.82 | 154,959 | +0.47(+1.17%) |
Aug 12, 2016 | 40.41 | 40.66 | 39.93 | 40.35 | 90,529 | -0.04(-0.11%) |
Aug 11, 2016 | 40.34 | 40.80 | 40.19 | 40.39 | 138,339 | +0.00(+0.00%) |
Aug 10, 2016 | 40.51 | 40.84 | 39.88 | 40.39 | 180,498 | -0.10(-0.25%) |
Aug 09, 2016 | 40.61 | 41.13 | 40.32 | 40.49 | 126,801 | -0.22(-0.53%) |
Aug 08, 2016 | 40.81 | 41.11 | 40.47 | 40.71 | 153,954 | -0.16(-0.40%) |
Aug 05, 2016 | 40.07 | 41.06 | 40.00 | 40.87 | 181,567 | +0.90(+2.24%) |
Aug 04, 2016 | 40.68 | 40.71 | 39.81 | 39.98 | 156,331 | -0.42(-1.04%) |
Aug 03, 2016 | 39.70 | 40.42 | 39.28 | 40.40 | 194,580 | +0.69(+1.73%) |
Aug 02, 2016 | 40.31 | 40.48 | 39.34 | 39.71 | 294,124 | -0.59(-1.47%) |
Aug 01, 2016 | 40.45 | 40.75 | 39.49 | 40.31 | 262,442 | +0.07(+0.17%) |
Jul 29, 2016 | 41.04 | 41.04 | 40.21 | 40.24 | 458,564 | -0.88(-2.14%) |
Jul 28, 2016 | 41.43 | 41.50 | 41.05 | 41.11 | 144,119 | -0.24(-0.58%) |
Jul 27, 2016 | 41.23 | 41.62 | 40.95 | 41.36 | 267,851 | +0.39(+0.95%) |
Jul 26, 2016 | 40.31 | 41.14 | 40.20 | 40.97 | 223,392 | +0.59(+1.47%) |
Jul 25, 2016 | 40.24 | 40.52 | 40.11 | 40.37 | 140,174 | +0.07(+0.17%) |
Jul 22, 2016 | 40.86 | 41.19 | 40.25 | 40.31 | 215,811 | -0.49(-1.20%) |
Jul 21, 2016 | 41.29 | 41.47 | 40.60 | 40.80 | 295,136 | -0.44(-1.06%) |
Jul 20, 2016 | 40.89 | 41.33 | 40.37 | 41.23 | 283,241 | +0.53(+1.31%) |
Jul 19, 2016 | 41.32 | 41.32 | 40.58 | 40.70 | 239,103 | -0.53(-1.29%) |
Jul 18, 2016 | 40.82 | 41.42 | 40.62 | 41.23 | 352,358 | +0.50(+1.23%) |
Jul 15, 2016 | 40.42 | 40.94 | 40.27 | 40.74 | 333,893 | +0.52(+1.28%) |
Jul 14, 2016 | 41.38 | 41.71 | 39.84 | 40.22 | 403,330 | -0.59(-1.46%) |
Jul 13, 2016 | 40.02 | 40.92 | 39.81 | 40.81 | 526,733 | +1.18(+2.97%) |
Jul 12, 2016 | 39.61 | 39.97 | 37.90 | 39.63 | 1,016,030 | -0.50(-1.24%) |
Jul 11, 2016 | 40.22 | 40.41 | 39.51 | 40.13 | 336,912 | +0.10(+0.26%) |
Jul 08, 2016 | 39.97 | 40.69 | 39.89 | 40.03 | 259,577 | +0.49(+1.25%) |
Jul 07, 2016 | 39.83 | 40.08 | 38.83 | 39.54 | 408,119 | -0.08(-0.19%) |
Jul 05, 2016 | 39.61 | 39.94 | 39.41 | 39.61 | 279,662 | -0.32(-0.80%) |
Jul 01, 2016 | 39.67 | 39.93 | 39.93 | 39.93 | 517,859 | +0.15(+0.37%) |
Jun 30, 2016 | 38.82 | 39.83 | 38.23 | 39.78 | 499,572 | +0.95(+2.45%) |
Jun 29, 2016 | 37.72 | 38.96 | 37.38 | 38.83 | 469,010 | +1.67(+4.48%) |
Jun 28, 2016 | 36.51 | 37.38 | 36.51 | 37.17 | 334,854 | +1.07(+2.97%) |
Jun 27, 2016 | 36.73 | 37.34 | 35.78 | 36.09 | 410,657 | -1.32(-3.53%) |
Jun 24, 2016 | 37.54 | 38.63 | 36.73 | 37.42 | 453,765 | -1.49(-3.84%) |
Jun 23, 2016 | 38.83 | 38.94 | 36.98 | 38.91 | 1,399,788 | +3.29(+9.23%) |
Jun 22, 2016 | 37.27 | 38.40 | 35.60 | 35.62 | 637,625 | -1.57(-4.22%) |
Jun 21, 2016 | 37.71 | 37.95 | 37.09 | 37.19 | 278,530 | -0.39(-1.03%) |
Jun 20, 2016 | 38.07 | 38.50 | 37.57 | 37.58 | 266,348 | -0.01(-0.02%) |
Jun 17, 2016 | 37.46 | 37.84 | 36.96 | 37.59 | 392,085 | +0.25(+0.67%) |
Jun 16, 2016 | 37.17 | 37.39 | 36.62 | 37.34 | 167,164 | +0.13(+0.35%) |
Jun 15, 2016 | 37.63 | 37.89 | 37.21 | 37.21 | 173,019 | -0.25(-0.66%) |
Jun 14, 2016 | 37.50 | 37.90 | 37.16 | 37.46 | 244,077 | -0.20(-0.52%) |
Jun 13, 2016 | 38.21 | 38.60 | 37.52 | 37.66 | 180,057 | -0.78(-2.03%) |
Jun 10, 2016 | 38.84 | 39.28 | 38.32 | 38.44 | 198,895 | -0.88(-2.25%) |
Jun 09, 2016 | 39.31 | 39.86 | 39.13 | 39.32 | 134,184 | -0.32(-0.80%) |
Jun 08, 2016 | 39.06 | 39.77 | 38.68 | 39.64 | 190,264 | +0.67(+1.72%) |
Jun 07, 2016 | 39.17 | 39.66 | 38.74 | 38.97 | 209,865 | -0.09(-0.22%) |
Jun 06, 2016 | 38.56 | 39.24 | 38.41 | 39.05 | 305,469 | +0.60(+1.56%) |
Jun 03, 2016 | 38.65 | 38.84 | 38.08 | 38.45 | 166,239 | -0.33(-0.84%) |
Jun 02, 2016 | 38.57 | 38.80 | 38.19 | 38.78 | 316,013 | +0.11(+0.29%) |