Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.62 | 49.26 | 48.16 | 48.55 | 78,377 | +0.08(+0.17%) |
May 30, 2017 | 47.98 | 48.88 | 47.97 | 48.47 | 104,330 | +0.34(+0.70%) |
May 26, 2017 | 48.14 | 48.82 | 47.86 | 48.13 | 94,238 | -0.21(-0.44%) |
May 25, 2017 | 47.79 | 48.54 | 47.63 | 48.35 | 174,867 | +0.73(+1.53%) |
May 24, 2017 | 46.76 | 47.84 | 46.39 | 47.62 | 193,879 | +1.04(+2.24%) |
May 23, 2017 | 46.59 | 46.80 | 45.85 | 46.58 | 135,420 | +0.15(+0.32%) |
May 22, 2017 | 46.32 | 46.56 | 46.04 | 46.43 | 134,290 | +0.28(+0.60%) |
May 19, 2017 | 46.40 | 46.93 | 45.98 | 46.15 | 323,410 | -0.19(-0.40%) |
May 18, 2017 | 45.96 | 46.70 | 45.74 | 46.34 | 145,989 | +0.21(+0.46%) |
May 17, 2017 | 47.14 | 47.33 | 45.77 | 46.12 | 103,505 | -1.60(-3.35%) |
May 16, 2017 | 47.78 | 48.29 | 47.35 | 47.72 | 119,633 | -0.04(-0.08%) |
May 15, 2017 | 46.66 | 47.83 | 46.66 | 47.76 | 136,084 | +1.10(+2.35%) |
May 12, 2017 | 46.66 | 46.90 | 46.43 | 46.66 | 63,215 | -0.23(-0.49%) |
May 11, 2017 | 47.00 | 47.04 | 46.45 | 46.89 | 61,510 | -0.45(-0.94%) |
May 10, 2017 | 47.43 | 47.47 | 46.93 | 47.34 | 51,566 | -0.20(-0.43%) |
May 09, 2017 | 47.97 | 48.07 | 47.16 | 47.54 | 85,615 | -0.24(-0.51%) |
May 08, 2017 | 48.01 | 48.14 | 47.60 | 47.78 | 79,181 | -0.22(-0.46%) |
May 05, 2017 | 48.49 | 48.65 | 47.81 | 48.01 | 115,787 | -0.52(-1.07%) |
May 04, 2017 | 48.82 | 48.82 | 47.62 | 48.53 | 81,667 | -0.06(-0.13%) |
May 03, 2017 | 48.70 | 48.96 | 48.13 | 48.59 | 167,508 | -0.15(-0.30%) |
May 02, 2017 | 48.90 | 48.90 | 48.23 | 48.74 | 129,986 | +0.02(+0.04%) |
May 01, 2017 | 49.55 | 49.59 | 48.42 | 48.72 | 121,434 | -0.65(-1.32%) |
Apr 28, 2017 | 50.82 | 50.82 | 49.34 | 49.37 | 182,974 | -1.07(-2.12%) |
Apr 27, 2017 | 47.36 | 50.77 | 47.34 | 50.44 | 422,610 | +3.90(+8.38%) |
Apr 26, 2017 | 46.60 | 47.07 | 46.06 | 46.54 | 139,404 | -0.25(-0.54%) |
Apr 25, 2017 | 46.49 | 47.44 | 46.49 | 46.79 | 110,370 | +0.20(+0.44%) |
Apr 24, 2017 | 46.25 | 46.82 | 45.41 | 46.59 | 99,027 | +0.83(+1.81%) |
Apr 21, 2017 | 45.44 | 46.21 | 45.36 | 45.76 | 113,783 | +0.39(+0.86%) |
Apr 20, 2017 | 44.50 | 45.51 | 44.44 | 45.37 | 100,935 | +0.99(+2.24%) |
Apr 19, 2017 | 44.34 | 44.91 | 44.27 | 44.38 | 76,986 | +0.29(+0.65%) |
Apr 18, 2017 | 43.49 | 44.12 | 43.45 | 44.09 | 81,077 | +0.47(+1.09%) |
Apr 17, 2017 | 43.28 | 43.76 | 43.18 | 43.62 | 88,762 | +0.48(+1.12%) |
Apr 13, 2017 | 43.46 | 43.94 | 43.04 | 43.13 | 83,183 | -0.50(-1.15%) |
Apr 12, 2017 | 44.66 | 44.69 | 43.62 | 43.63 | 91,709 | -1.23(-2.75%) |
Apr 11, 2017 | 44.04 | 44.96 | 43.96 | 44.87 | 125,833 | +0.68(+1.53%) |
Apr 10, 2017 | 43.97 | 44.72 | 43.97 | 44.19 | 99,452 | +0.38(+0.87%) |
Apr 07, 2017 | 44.21 | 44.37 | 43.73 | 43.81 | 113,100 | -0.65(-1.46%) |
Apr 06, 2017 | 44.30 | 44.55 | 43.92 | 44.46 | 144,553 | +0.35(+0.80%) |
Apr 05, 2017 | 44.50 | 44.62 | 44.01 | 44.11 | 154,812 | -0.07(-0.17%) |
Apr 04, 2017 | 43.87 | 44.55 | 43.76 | 44.18 | 132,380 | +0.24(+0.55%) |
Apr 03, 2017 | 44.18 | 44.52 | 43.69 | 43.94 | 224,877 | -0.23(-0.53%) |
Mar 31, 2017 | 43.43 | 44.34 | 43.26 | 44.17 | 152,871 | +0.73(+1.69%) |
Mar 30, 2017 | 43.35 | 43.59 | 43.04 | 43.44 | 125,421 | +0.07(+0.17%) |
Mar 29, 2017 | 43.55 | 43.70 | 43.32 | 43.36 | 78,944 | -0.38(-0.87%) |
Mar 28, 2017 | 42.70 | 43.88 | 42.62 | 43.75 | 100,122 | +0.85(+1.99%) |
Mar 27, 2017 | 42.58 | 43.12 | 42.58 | 42.89 | 90,787 | -0.32(-0.74%) |
Mar 24, 2017 | 43.76 | 44.13 | 43.01 | 43.21 | 107,449 | -0.32(-0.74%) |
Mar 23, 2017 | 43.73 | 44.20 | 43.28 | 43.53 | 93,250 | -0.24(-0.55%) |
Mar 22, 2017 | 43.37 | 43.85 | 43.25 | 43.77 | 97,983 | +0.36(+0.83%) |
Mar 21, 2017 | 44.30 | 44.48 | 43.33 | 43.41 | 114,600 | -0.74(-1.68%) |
Mar 20, 2017 | 44.42 | 44.57 | 44.01 | 44.15 | 88,810 | -0.36(-0.81%) |
Mar 17, 2017 | 44.30 | 44.67 | 43.89 | 44.52 | 278,774 | +0.12(+0.27%) |
Mar 16, 2017 | 44.54 | 44.88 | 44.11 | 44.40 | 57,225 | -0.08(-0.19%) |
Mar 15, 2017 | 43.96 | 44.67 | 43.75 | 44.48 | 115,500 | +0.69(+1.57%) |
Mar 14, 2017 | 43.98 | 43.98 | 43.41 | 43.79 | 59,116 | -0.34(-0.78%) |
Mar 13, 2017 | 44.03 | 44.34 | 43.70 | 44.14 | 66,026 | -0.07(-0.15%) |
Mar 10, 2017 | 43.78 | 44.27 | 43.44 | 44.20 | 97,915 | +0.76(+1.75%) |
Mar 09, 2017 | 43.97 | 44.82 | 43.36 | 43.44 | 55,053 | -0.51(-1.16%) |
Mar 08, 2017 | 44.35 | 44.36 | 43.89 | 43.95 | 81,007 | -0.20(-0.44%) |
Mar 07, 2017 | 44.64 | 44.75 | 44.09 | 44.14 | 99,852 | -0.58(-1.29%) |
Mar 06, 2017 | 44.42 | 45.39 | 44.18 | 44.72 | 84,132 | -0.08(-0.19%) |
Mar 03, 2017 | 45.13 | 45.26 | 44.63 | 44.80 | 94,157 | -0.35(-0.78%) |
Mar 02, 2017 | 46.11 | 46.11 | 45.14 | 45.16 | 135,017 | -1.41(-3.02%) |
Mar 01, 2017 | 46.29 | 46.71 | 45.98 | 46.56 | 187,268 | +0.69(+1.51%) |
Feb 28, 2017 | 46.22 | 46.61 | 45.69 | 45.87 | 163,136 | -0.62(-1.33%) |
Feb 27, 2017 | 46.04 | 46.62 | 45.52 | 46.49 | 129,643 | +0.44(+0.94%) |
Feb 24, 2017 | 45.29 | 46.05 | 45.13 | 46.05 | 62,871 | +0.31(+0.69%) |
Feb 23, 2017 | 46.16 | 46.16 | 45.45 | 45.74 | 63,094 | -0.19(-0.40%) |
Feb 22, 2017 | 46.16 | 46.16 | 45.69 | 45.92 | 91,351 | -0.35(-0.76%) |
Feb 21, 2017 | 46.17 | 46.59 | 46.09 | 46.28 | 86,235 | -0.08(-0.18%) |
Feb 17, 2017 | 46.36 | 46.36 | 46.36 | 0 | +0.08(+0.18%) | |
Feb 16, 2017 | 46.29 | 46.67 | 45.95 | 46.28 | 100,240 | -0.39(-0.83%) |
Feb 15, 2017 | 45.98 | 47.10 | 45.87 | 46.66 | 146,851 | +0.54(+1.16%) |
Feb 14, 2017 | 46.08 | 46.31 | 46.02 | 46.13 | 108,633 | -0.17(-0.36%) |
Feb 13, 2017 | 46.26 | 46.60 | 45.48 | 46.29 | 276,194 | +0.32(+0.70%) |
Feb 10, 2017 | 46.16 | 46.16 | 45.36 | 45.97 | 252,010 | -0.02(-0.04%) |
Feb 09, 2017 | 43.72 | 47.68 | 43.72 | 45.99 | 489,894 | +2.81(+6.52%) |
Feb 08, 2017 | 43.28 | 43.33 | 42.90 | 43.17 | 234,868 | -0.18(-0.41%) |
Feb 07, 2017 | 44.34 | 44.71 | 43.31 | 43.35 | 177,067 | -0.92(-2.07%) |
Feb 06, 2017 | 44.37 | 44.97 | 44.18 | 44.27 | 74,128 | -0.19(-0.42%) |
Feb 03, 2017 | 44.07 | 44.56 | 43.63 | 44.45 | 151,799 | +0.82(+1.89%) |
Feb 02, 2017 | 44.25 | 44.42 | 43.54 | 43.63 | 115,664 | -0.87(-1.96%) |
Feb 01, 2017 | 44.94 | 45.00 | 44.01 | 44.50 | 129,272 | -0.11(-0.25%) |
Jan 31, 2017 | 45.19 | 45.27 | 44.31 | 44.61 | 147,827 | -0.80(-1.75%) |
Jan 30, 2017 | 45.79 | 45.79 | 45.03 | 45.41 | 75,297 | -0.65(-1.41%) |
Jan 27, 2017 | 45.39 | 46.07 | 45.11 | 46.05 | 56,059 | +0.55(+1.20%) |
Jan 26, 2017 | 46.20 | 46.20 | 45.37 | 45.51 | 92,066 | -0.76(-1.64%) |
Jan 25, 2017 | 46.31 | 46.45 | 45.82 | 46.27 | 102,782 | +0.27(+0.58%) |
Jan 24, 2017 | 45.43 | 46.43 | 45.27 | 46.00 | 183,732 | +0.63(+1.39%) |
Jan 23, 2017 | 45.31 | 45.67 | 45.04 | 45.37 | 54,075 | -0.19(-0.41%) |
Jan 20, 2017 | 45.43 | 45.89 | 45.29 | 45.55 | 101,449 | +0.19(+0.43%) |
Jan 19, 2017 | 45.40 | 45.54 | 45.04 | 45.36 | 170,763 | +0.14(+0.31%) |
Jan 18, 2017 | 45.07 | 46.00 | 44.63 | 45.22 | 118,867 | +0.32(+0.72%) |
Jan 17, 2017 | 45.40 | 45.67 | 44.59 | 44.90 | 230,819 | -0.83(-1.82%) |
Jan 13, 2017 | 45.73 | 45.73 | 45.73 | 0 | +0.43(+0.94%) | |
Jan 12, 2017 | 46.15 | 46.15 | 45.12 | 45.30 | 151,239 | -0.97(-2.10%) |
Jan 11, 2017 | 45.66 | 46.29 | 45.47 | 46.28 | 124,714 | +0.61(+1.34%) |
Jan 10, 2017 | 44.82 | 46.04 | 44.82 | 45.66 | 162,393 | +0.86(+1.92%) |
Jan 09, 2017 | 45.45 | 45.51 | 44.59 | 44.80 | 224,437 | -0.69(-1.53%) |
Jan 06, 2017 | 44.96 | 45.81 | 44.60 | 45.50 | 177,591 | +1.05(+2.35%) |
Jan 05, 2017 | 45.16 | 45.47 | 44.38 | 44.45 | 121,068 | -0.91(-2.00%) |
Jan 04, 2017 | 45.12 | 45.51 | 44.81 | 45.36 | 150,691 | +0.53(+1.18%) |
Jan 03, 2017 | 44.34 | 45.00 | 44.15 | 44.83 | 148,650 | +0.97(+2.22%) |
Dec 30, 2016 | 43.86 | 43.86 | 43.86 | 0 | -0.36(-0.82%) | |
Dec 29, 2016 | 44.31 | 44.62 | 43.93 | 44.22 | 54,975 | +0.04(+0.08%) |
Dec 28, 2016 | 44.66 | 44.67 | 43.95 | 44.18 | 85,126 | -0.37(-0.83%) |
Dec 27, 2016 | 44.58 | 44.91 | 44.43 | 44.55 | 58,500 | +0.15(+0.33%) |
Dec 23, 2016 | 44.41 | 44.41 | 44.41 | 0 | +0.07(+0.17%) | |
Dec 22, 2016 | 44.41 | 44.54 | 43.72 | 44.33 | 107,868 | +0.02(+0.04%) |
Dec 21, 2016 | 44.71 | 44.72 | 44.28 | 44.31 | 104,310 | -0.41(-0.91%) |
Dec 20, 2016 | 44.84 | 45.00 | 44.49 | 44.72 | 113,062 | +0.08(+0.19%) |
Dec 19, 2016 | 44.68 | 44.91 | 44.18 | 44.64 | 128,832 | -0.02(-0.04%) |
Dec 16, 2016 | 44.83 | 44.83 | 44.12 | 44.66 | 386,646 | -0.18(-0.39%) |
Dec 15, 2016 | 44.28 | 44.91 | 44.05 | 44.83 | 220,195 | +0.67(+1.51%) |
Dec 14, 2016 | 44.54 | 44.83 | 43.30 | 44.17 | 243,867 | -0.63(-1.41%) |
Dec 13, 2016 | 45.38 | 45.70 | 44.15 | 44.79 | 167,027 | -0.54(-1.18%) |
Dec 12, 2016 | 45.68 | 45.74 | 45.17 | 45.33 | 109,458 | -0.55(-1.19%) |
Dec 09, 2016 | 46.84 | 46.95 | 45.79 | 45.88 | 199,425 | -0.71(-1.53%) |
Dec 08, 2016 | 46.02 | 46.66 | 44.79 | 46.59 | 197,807 | +0.53(+1.15%) |
Dec 07, 2016 | 45.04 | 46.10 | 44.29 | 46.06 | 166,713 | +0.92(+2.03%) |
Dec 06, 2016 | 44.15 | 45.27 | 43.84 | 45.15 | 246,922 | +1.06(+2.39%) |
Dec 05, 2016 | 44.14 | 44.58 | 43.80 | 44.09 | 179,186 | +0.29(+0.65%) |
Dec 02, 2016 | 43.83 | 44.23 | 40.62 | 43.80 | 206,003 | -0.93(-2.07%) |
Dec 01, 2016 | 44.88 | 45.35 | 43.97 | 44.73 | 195,836 | -0.06(-0.12%) |
Nov 30, 2016 | 44.71 | 45.23 | 44.59 | 44.79 | 200,552 | +0.39(+0.88%) |
Nov 29, 2016 | 44.82 | 44.88 | 44.19 | 44.40 | 284,252 | -0.41(-0.91%) |
Nov 28, 2016 | 45.46 | 45.57 | 44.64 | 44.80 | 193,471 | -0.69(-1.51%) |
Nov 25, 2016 | 45.62 | 45.71 | 45.01 | 45.49 | 45,494 | -0.01(-0.02%) |
Nov 23, 2016 | 45.50 | 45.50 | 45.50 | 0 | +0.20(+0.45%) | |
Nov 22, 2016 | 44.88 | 45.32 | 44.43 | 45.29 | 102,872 | +0.49(+1.10%) |
Nov 21, 2016 | 44.90 | 45.36 | 44.48 | 44.80 | 108,067 | +0.00(+0.00%) |
Nov 18, 2016 | 44.85 | 45.46 | 44.55 | 44.80 | 122,597 | +0.08(+0.19%) |
Nov 17, 2016 | 44.95 | 45.02 | 43.72 | 44.72 | 104,262 | +0.02(+0.04%) |
Nov 16, 2016 | 44.14 | 44.97 | 44.13 | 44.70 | 128,796 | +0.51(+1.15%) |
Nov 15, 2016 | 45.02 | 45.22 | 44.08 | 44.19 | 229,000 | -0.79(-1.76%) |
Nov 14, 2016 | 44.96 | 45.87 | 44.40 | 44.99 | 185,903 | +0.30(+0.66%) |
Nov 11, 2016 | 43.15 | 44.73 | 42.94 | 44.69 | 213,087 | +1.49(+3.46%) |
Nov 10, 2016 | 42.82 | 43.68 | 40.86 | 43.20 | 209,792 | +0.71(+1.67%) |
Nov 09, 2016 | 40.34 | 42.49 | 40.28 | 42.49 | 264,422 | +1.85(+4.54%) |
Nov 08, 2016 | 40.36 | 41.05 | 40.06 | 40.64 | 154,346 | +0.18(+0.46%) |
Nov 07, 2016 | 39.54 | 40.58 | 39.27 | 40.46 | 168,002 | +1.49(+3.84%) |
Nov 04, 2016 | 38.80 | 39.49 | 38.66 | 38.96 | 186,133 | +0.30(+0.76%) |
Nov 03, 2016 | 38.47 | 38.93 | 37.89 | 38.67 | 129,414 | +0.34(+0.89%) |
Nov 02, 2016 | 38.13 | 38.95 | 38.13 | 38.33 | 136,754 | +0.22(+0.58%) |
Nov 01, 2016 | 38.24 | 38.61 | 37.92 | 38.10 | 248,019 | -0.03(-0.07%) |
Oct 31, 2016 | 37.44 | 38.16 | 37.07 | 38.13 | 145,267 | +0.68(+1.82%) |
Oct 28, 2016 | 37.52 | 38.25 | 37.07 | 37.45 | 152,137 | -0.17(-0.44%) |
Oct 27, 2016 | 37.61 | 38.61 | 36.98 | 37.62 | 150,568 | +0.32(+0.87%) |
Oct 26, 2016 | 38.14 | 38.37 | 37.27 | 37.29 | 173,039 | -0.94(-2.46%) |
Oct 25, 2016 | 38.73 | 40.02 | 38.13 | 38.23 | 158,521 | -0.44(-1.15%) |
Oct 24, 2016 | 38.04 | 38.76 | 37.38 | 38.68 | 114,328 | +0.76(+2.00%) |
Oct 21, 2016 | 37.05 | 38.49 | 37.05 | 37.92 | 221,315 | -0.29(-0.75%) |
Oct 20, 2016 | 38.47 | 38.92 | 38.07 | 38.21 | 242,441 | -0.30(-0.77%) |
Oct 19, 2016 | 38.71 | 39.06 | 38.45 | 38.50 | 168,641 | -0.18(-0.45%) |
Oct 18, 2016 | 39.29 | 39.29 | 38.55 | 38.68 | 258,245 | -0.33(-0.85%) |
Oct 17, 2016 | 39.03 | 39.12 | 38.55 | 39.01 | 438,587 | -0.12(-0.31%) |
Oct 14, 2016 | 39.70 | 39.83 | 38.99 | 39.13 | 86,028 | -0.32(-0.82%) |
Oct 13, 2016 | 39.81 | 39.81 | 39.37 | 39.45 | 94,243 | -0.59(-1.47%) |
Oct 12, 2016 | 40.23 | 40.37 | 39.87 | 40.04 | 107,496 | -0.22(-0.55%) |
Oct 11, 2016 | 40.81 | 41.06 | 40.12 | 40.26 | 81,730 | -0.66(-1.60%) |
Oct 10, 2016 | 40.23 | 41.00 | 40.23 | 40.92 | 98,103 | +0.80(+2.00%) |
Oct 07, 2016 | 40.20 | 40.30 | 39.68 | 40.12 | 200,068 | -0.13(-0.32%) |
Oct 06, 2016 | 40.25 | 40.30 | 39.72 | 40.25 | 68,297 | +0.03(+0.07%) |
Oct 05, 2016 | 40.05 | 40.42 | 39.75 | 40.22 | 119,315 | +0.27(+0.67%) |
Oct 04, 2016 | 40.38 | 40.63 | 39.74 | 39.95 | 111,487 | -0.41(-1.01%) |
Oct 03, 2016 | 39.77 | 40.42 | 39.68 | 40.36 | 150,622 | +0.43(+1.09%) |
Sep 30, 2016 | 39.33 | 40.06 | 39.27 | 39.92 | 239,639 | +0.66(+1.67%) |
Sep 29, 2016 | 39.65 | 39.89 | 39.26 | 39.27 | 150,155 | -0.30(-0.75%) |
Sep 28, 2016 | 39.21 | 41.11 | 38.90 | 39.56 | 208,872 | +0.41(+1.04%) |
Sep 27, 2016 | 38.77 | 39.38 | 38.48 | 39.16 | 216,558 | +0.31(+0.81%) |
Sep 26, 2016 | 39.00 | 39.37 | 38.75 | 38.84 | 167,671 | -0.38(-0.96%) |
Sep 23, 2016 | 39.71 | 39.89 | 38.84 | 39.22 | 217,326 | -0.45(-1.14%) |
Sep 22, 2016 | 39.45 | 40.01 | 39.10 | 39.67 | 251,460 | -0.01(-0.02%) |
Sep 21, 2016 | 40.25 | 41.06 | 39.35 | 39.68 | 356,628 | -0.64(-1.58%) |
Sep 20, 2016 | 39.95 | 40.62 | 38.92 | 40.32 | 293,681 | -1.73(-4.10%) |
Sep 19, 2016 | 41.96 | 42.39 | 41.49 | 42.04 | 114,769 | +0.33(+0.80%) |
Sep 16, 2016 | 41.99 | 42.61 | 41.63 | 41.71 | 219,325 | -0.17(-0.40%) |
Sep 15, 2016 | 41.43 | 42.00 | 40.97 | 41.88 | 64,301 | +0.46(+1.11%) |
Sep 14, 2016 | 41.48 | 41.74 | 41.12 | 41.42 | 78,567 | -0.08(-0.20%) |
Sep 13, 2016 | 42.16 | 42.31 | 41.44 | 41.50 | 164,055 | -1.02(-2.41%) |
Sep 12, 2016 | 41.56 | 42.57 | 41.56 | 42.52 | 101,831 | +0.70(+1.68%) |
Sep 09, 2016 | 43.02 | 43.48 | 41.81 | 41.82 | 123,556 | -1.55(-3.57%) |
Sep 08, 2016 | 43.31 | 43.48 | 42.73 | 43.37 | 135,631 | -0.02(-0.04%) |
Sep 07, 2016 | 42.93 | 43.41 | 42.54 | 43.39 | 96,793 | +0.38(+0.88%) |
Sep 06, 2016 | 43.33 | 43.42 | 42.89 | 43.01 | 75,392 | -0.30(-0.68%) |
Sep 02, 2016 | 43.03 | 43.31 | 43.31 | 43.31 | 99,908 | +0.36(+0.84%) |
Sep 01, 2016 | 42.53 | 42.98 | 42.36 | 42.95 | 75,593 | +0.42(+1.00%) |
Aug 31, 2016 | 42.91 | 43.12 | 42.33 | 42.52 | 126,983 | -0.41(-0.95%) |
Aug 30, 2016 | 42.64 | 43.04 | 42.50 | 42.93 | 56,876 | +0.44(+1.04%) |
Aug 29, 2016 | 42.20 | 42.53 | 42.02 | 42.49 | 81,659 | +0.26(+0.61%) |
Aug 26, 2016 | 42.50 | 42.78 | 41.93 | 42.23 | 86,412 | -0.40(-0.93%) |
Aug 25, 2016 | 42.45 | 43.32 | 42.45 | 42.63 | 103,689 | -0.61(-1.41%) |
Aug 24, 2016 | 42.67 | 43.39 | 42.67 | 43.24 | 450,884 | +0.46(+1.08%) |
Aug 23, 2016 | 42.39 | 42.89 | 42.24 | 42.77 | 119,061 | +0.45(+1.07%) |
Aug 22, 2016 | 42.36 | 42.42 | 41.73 | 42.32 | 88,425 | -0.09(-0.22%) |
Aug 19, 2016 | 42.23 | 42.52 | 42.21 | 42.41 | 86,555 | +0.10(+0.24%) |
Aug 18, 2016 | 42.17 | 42.34 | 41.91 | 42.31 | 94,040 | +0.14(+0.33%) |
Aug 17, 2016 | 42.20 | 42.50 | 41.88 | 42.17 | 73,454 | -0.01(-0.02%) |
Aug 16, 2016 | 42.24 | 42.39 | 41.85 | 42.18 | 69,275 | -0.09(-0.22%) |
Aug 15, 2016 | 42.24 | 42.75 | 42.20 | 42.28 | 73,806 | +0.09(+0.22%) |
Aug 12, 2016 | 42.51 | 42.51 | 42.12 | 42.18 | 87,243 | -0.28(-0.65%) |
Aug 11, 2016 | 42.59 | 42.73 | 42.35 | 42.46 | 73,537 | -0.05(-0.11%) |
Aug 10, 2016 | 42.73 | 42.73 | 42.29 | 42.51 | 92,488 | -0.25(-0.58%) |
Aug 09, 2016 | 42.81 | 43.03 | 42.63 | 42.75 | 143,594 | -0.10(-0.24%) |
Aug 08, 2016 | 43.27 | 43.34 | 42.51 | 42.85 | 188,056 | -0.40(-0.94%) |
Aug 05, 2016 | 42.65 | 43.26 | 42.65 | 43.26 | 234,569 | +0.87(+2.04%) |
Aug 04, 2016 | 42.29 | 42.53 | 42.25 | 42.39 | 146,852 | +0.01(+0.02%) |
Aug 03, 2016 | 42.20 | 42.44 | 41.86 | 42.39 | 140,964 | +0.17(+0.41%) |
Aug 02, 2016 | 42.38 | 42.70 | 42.07 | 42.21 | 134,007 | -0.23(-0.54%) |
Aug 01, 2016 | 42.47 | 42.85 | 42.31 | 42.44 | 128,045 | -0.16(-0.37%) |
Jul 29, 2016 | 42.64 | 42.90 | 42.19 | 42.60 | 214,513 | -0.09(-0.22%) |
Jul 28, 2016 | 42.42 | 42.80 | 42.12 | 42.69 | 139,138 | +0.17(+0.41%) |
Jul 27, 2016 | 43.03 | 43.03 | 42.34 | 42.51 | 209,511 | -0.51(-1.18%) |
Jul 26, 2016 | 42.98 | 43.44 | 42.57 | 43.02 | 181,441 | -0.25(-0.57%) |
Jul 25, 2016 | 43.24 | 43.67 | 42.36 | 43.27 | 293,445 | +0.03(+0.06%) |
Jul 22, 2016 | 41.81 | 43.98 | 40.93 | 43.24 | 600,404 | +2.26(+5.50%) |
Jul 21, 2016 | 41.06 | 41.24 | 40.70 | 40.99 | 130,463 | -0.22(-0.54%) |
Jul 20, 2016 | 41.25 | 41.46 | 40.87 | 41.21 | 228,829 | +0.20(+0.49%) |
Jul 19, 2016 | 41.12 | 41.26 | 40.77 | 41.00 | 222,509 | -0.32(-0.78%) |
Jul 18, 2016 | 41.42 | 42.10 | 41.12 | 41.33 | 300,710 | -0.23(-0.55%) |
Jul 15, 2016 | 42.19 | 42.19 | 41.55 | 41.56 | 223,712 | -0.32(-0.77%) |
Jul 14, 2016 | 42.39 | 42.52 | 41.86 | 41.88 | 251,228 | -0.06(-0.15%) |
Jul 13, 2016 | 41.75 | 41.95 | 41.33 | 41.94 | 265,069 | +0.27(+0.64%) |
Jul 12, 2016 | 42.01 | 42.16 | 41.07 | 41.68 | 266,534 | -0.52(-1.22%) |
Jul 11, 2016 | 41.92 | 42.28 | 41.70 | 42.19 | 252,230 | +0.54(+1.30%) |
Jul 08, 2016 | 41.40 | 41.82 | 41.00 | 41.65 | 506,743 | +0.64(+1.57%) |
Jul 07, 2016 | 40.85 | 41.54 | 40.71 | 41.00 | 168,818 | -0.02(-0.04%) |
Jul 05, 2016 | 41.08 | 41.37 | 40.81 | 41.02 | 253,502 | -0.39(-0.93%) |
Jul 01, 2016 | 40.92 | 41.41 | 41.41 | 41.41 | 216,639 | +0.42(+1.03%) |
Jun 30, 2016 | 40.66 | 42.40 | 40.11 | 40.99 | 179,515 | +0.49(+1.20%) |
Jun 29, 2016 | 40.49 | 40.96 | 40.12 | 40.50 | 142,180 | +0.41(+1.03%) |
Jun 28, 2016 | 40.05 | 40.38 | 39.82 | 40.08 | 124,572 | +0.37(+0.93%) |
Jun 27, 2016 | 40.54 | 40.54 | 39.27 | 39.72 | 191,559 | -1.37(-3.34%) |
Jun 24, 2016 | 41.20 | 41.54 | 40.79 | 41.09 | 318,150 | -2.03(-4.72%) |
Jun 23, 2016 | 42.81 | 43.16 | 42.25 | 43.12 | 114,993 | +0.81(+1.91%) |
Jun 22, 2016 | 42.19 | 42.49 | 41.50 | 42.31 | 124,063 | +0.09(+0.22%) |
Jun 21, 2016 | 42.47 | 42.47 | 41.78 | 42.22 | 143,671 | -0.16(-0.37%) |
Jun 20, 2016 | 42.13 | 42.87 | 42.03 | 42.38 | 115,767 | +0.87(+2.11%) |
Jun 17, 2016 | 41.23 | 41.60 | 41.12 | 41.50 | 237,940 | +0.39(+0.94%) |
Jun 16, 2016 | 40.92 | 41.15 | 40.31 | 41.12 | 94,402 | -0.15(-0.36%) |
Jun 15, 2016 | 41.53 | 41.90 | 41.20 | 41.26 | 142,900 | -0.06(-0.16%) |
Jun 14, 2016 | 41.63 | 42.12 | 41.02 | 41.33 | 104,776 | -0.52(-1.23%) |
Jun 13, 2016 | 41.76 | 42.28 | 41.62 | 41.84 | 121,926 | -0.13(-0.31%) |
Jun 10, 2016 | 41.97 | 42.21 | 41.65 | 41.97 | 129,113 | -0.50(-1.17%) |
Jun 09, 2016 | 42.42 | 42.56 | 42.01 | 42.47 | 68,294 | -0.25(-0.58%) |
Jun 08, 2016 | 42.43 | 42.78 | 42.23 | 42.72 | 111,459 | +0.20(+0.48%) |
Jun 07, 2016 | 42.11 | 42.89 | 41.97 | 42.51 | 201,806 | +0.57(+1.36%) |
Jun 06, 2016 | 41.68 | 42.02 | 41.66 | 41.94 | 129,636 | +0.32(+0.77%) |
Jun 03, 2016 | 41.42 | 41.62 | 40.90 | 41.62 | 158,768 | -0.17(-0.40%) |
Jun 02, 2016 | 41.70 | 41.79 | 40.99 | 41.79 | 194,054 | -0.14(-0.33%) |