Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.76 | 43.76 | 43.65 | 43.67 | 38,240 | -0.04(-0.09%) |
May 30, 2017 | 43.62 | 43.73 | 43.60 | 43.72 | 45,946 | +0.10(+0.22%) |
May 26, 2017 | 43.58 | 43.64 | 43.56 | 43.62 | 24,131 | -0.10(-0.22%) |
May 25, 2017 | 43.68 | 43.82 | 43.63 | 43.72 | 43,265 | +0.02(+0.06%) |
May 24, 2017 | 43.51 | 43.69 | 43.51 | 43.69 | 41,825 | +0.07(+0.17%) |
May 23, 2017 | 43.75 | 43.76 | 43.59 | 43.62 | 49,658 | -0.04(-0.09%) |
May 22, 2017 | 43.58 | 43.66 | 43.55 | 43.66 | 48,835 | +0.11(+0.26%) |
May 19, 2017 | 43.40 | 43.61 | 43.37 | 43.55 | 29,691 | +0.30(+0.69%) |
May 18, 2017 | 43.08 | 43.29 | 43.03 | 43.24 | 47,928 | +0.18(+0.41%) |
May 17, 2017 | 43.33 | 43.33 | 43.07 | 43.07 | 72,703 | -0.30(-0.69%) |
May 16, 2017 | 43.38 | 43.42 | 43.29 | 43.37 | 65,196 | +0.04(+0.09%) |
May 15, 2017 | 43.31 | 43.38 | 43.29 | 43.33 | 52,979 | +0.13(+0.30%) |
May 12, 2017 | 43.12 | 43.20 | 43.06 | 43.20 | 79,787 | +0.10(+0.23%) |
May 11, 2017 | 43.20 | 43.20 | 43.07 | 43.10 | 101,056 | -0.14(-0.32%) |
May 10, 2017 | 43.23 | 43.33 | 43.11 | 43.24 | 112,983 | +0.06(+0.15%) |
May 09, 2017 | 43.31 | 43.36 | 43.13 | 43.17 | 56,015 | -0.20(-0.47%) |
May 08, 2017 | 43.44 | 43.49 | 43.37 | 43.37 | 33,596 | +0.03(+0.07%) |
May 05, 2017 | 43.17 | 43.35 | 43.11 | 43.34 | 90,946 | +0.10(+0.23%) |
May 04, 2017 | 43.10 | 43.24 | 43.07 | 43.24 | 89,093 | +0.02(+0.05%) |
May 03, 2017 | 43.16 | 43.32 | 43.08 | 43.22 | 81,482 | -0.16(-0.36%) |
May 02, 2017 | 43.36 | 43.42 | 43.30 | 43.38 | 89,379 | +0.02(+0.06%) |
May 01, 2017 | 43.37 | 43.37 | 43.16 | 43.36 | 37,773 | +0.33(+0.77%) |
Apr 28, 2017 | 42.97 | 43.11 | 42.96 | 43.03 | 47,041 | -0.03(-0.08%) |
Apr 27, 2017 | 43.10 | 43.16 | 43.00 | 43.06 | 70,627 | -0.04(-0.09%) |
Apr 26, 2017 | 43.00 | 43.13 | 43.00 | 43.10 | 53,238 | +0.04(+0.09%) |
Apr 25, 2017 | 43.02 | 43.15 | 43.02 | 43.06 | 64,328 | +0.15(+0.34%) |
Apr 24, 2017 | 43.00 | 43.00 | 42.82 | 42.91 | 69,414 | +0.29(+0.69%) |
Apr 21, 2017 | 42.65 | 42.65 | 42.58 | 42.62 | 80,095 | +0.11(+0.25%) |
Apr 20, 2017 | 42.43 | 42.55 | 42.42 | 42.52 | 117,291 | +0.35(+0.83%) |
Apr 19, 2017 | 42.30 | 42.39 | 42.14 | 42.17 | 171,863 | -0.14(-0.33%) |
Apr 18, 2017 | 42.26 | 42.33 | 42.21 | 42.30 | 823,989 | -0.26(-0.61%) |
Apr 17, 2017 | 42.49 | 42.60 | 42.46 | 42.56 | 61,936 | +0.40(+0.94%) |
Apr 13, 2017 | 42.31 | 42.34 | 42.17 | 42.17 | 111,971 | -0.32(-0.76%) |
Apr 12, 2017 | 42.46 | 42.52 | 42.34 | 42.49 | 518,897 | -0.06(-0.14%) |
Apr 11, 2017 | 42.42 | 42.55 | 42.32 | 42.55 | 67,278 | +0.17(+0.41%) |
Apr 10, 2017 | 42.34 | 42.46 | 42.25 | 42.38 | 57,703 | -0.05(-0.11%) |
Apr 07, 2017 | 42.37 | 42.51 | 42.37 | 42.43 | 144,356 | +0.01(+0.02%) |
Apr 06, 2017 | 42.36 | 42.42 | 42.29 | 42.42 | 142,497 | -0.14(-0.32%) |
Apr 05, 2017 | 42.69 | 42.76 | 42.56 | 42.56 | 95,584 | -0.15(-0.34%) |
Apr 04, 2017 | 42.64 | 42.79 | 42.57 | 42.70 | 57,497 | -0.19(-0.45%) |
Apr 03, 2017 | 42.69 | 42.90 | 42.60 | 42.90 | 169,973 | +0.19(+0.46%) |
Mar 31, 2017 | 42.64 | 42.74 | 42.60 | 42.70 | 56,506 | -0.32(-0.75%) |
Mar 30, 2017 | 43.01 | 43.12 | 43.01 | 43.03 | 14,843 | -0.17(-0.39%) |
Mar 29, 2017 | 43.16 | 43.23 | 43.10 | 43.20 | 37,502 | +0.07(+0.17%) |
Mar 28, 2017 | 42.99 | 43.16 | 42.92 | 43.12 | 30,622 | +0.28(+0.64%) |
Mar 27, 2017 | 42.60 | 42.85 | 42.51 | 42.85 | 90,163 | +0.07(+0.17%) |
Mar 24, 2017 | 42.65 | 42.82 | 42.64 | 42.77 | 36,706 | +0.32(+0.76%) |
Mar 23, 2017 | 42.32 | 42.55 | 42.32 | 42.45 | 196,204 | -0.05(-0.13%) |
Mar 22, 2017 | 42.37 | 42.52 | 42.30 | 42.51 | 38,346 | +0.05(+0.11%) |
Mar 21, 2017 | 42.88 | 42.91 | 42.43 | 42.46 | 32,467 | -0.32(-0.76%) |
Mar 20, 2017 | 42.83 | 42.89 | 42.71 | 42.78 | 35,995 | +0.02(+0.06%) |
Mar 17, 2017 | 42.64 | 42.84 | 42.63 | 42.76 | 43,546 | +0.19(+0.44%) |
Mar 16, 2017 | 42.85 | 42.86 | 42.56 | 42.57 | 57,915 | -0.19(-0.44%) |
Mar 15, 2017 | 42.26 | 42.76 | 42.20 | 42.76 | 54,819 | +0.66(+1.56%) |
Mar 14, 2017 | 42.15 | 42.15 | 42.04 | 42.10 | 26,977 | -0.26(-0.61%) |
Mar 13, 2017 | 42.38 | 42.38 | 42.30 | 42.36 | 199,032 | +0.18(+0.43%) |
Mar 10, 2017 | 42.08 | 42.21 | 42.07 | 42.18 | 57,961 | +0.34(+0.81%) |
Mar 09, 2017 | 41.90 | 41.90 | 41.77 | 41.84 | 42,707 | -0.03(-0.08%) |
Mar 08, 2017 | 42.07 | 42.07 | 41.87 | 41.87 | 25,300 | -0.18(-0.43%) |
Mar 07, 2017 | 42.10 | 42.17 | 42.03 | 42.05 | 24,124 | +0.00(+0.00%) |
Mar 06, 2017 | 42.13 | 42.13 | 41.97 | 42.05 | 36,890 | -0.11(-0.27%) |
Mar 03, 2017 | 42.05 | 42.17 | 41.98 | 42.17 | 27,360 | +0.13(+0.31%) |
Mar 02, 2017 | 42.38 | 42.38 | 42.04 | 42.04 | 73,936 | -0.54(-1.28%) |
Mar 01, 2017 | 42.46 | 42.62 | 42.41 | 42.58 | 89,054 | +0.45(+1.06%) |
Feb 28, 2017 | 42.09 | 42.22 | 42.07 | 42.13 | 33,358 | -0.06(-0.13%) |
Feb 27, 2017 | 42.14 | 42.19 | 42.05 | 42.19 | 40,010 | -0.08(-0.19%) |
Feb 24, 2017 | 42.19 | 42.28 | 42.13 | 42.27 | 30,200 | -0.18(-0.42%) |
Feb 23, 2017 | 42.57 | 42.57 | 42.37 | 42.45 | 46,331 | +0.09(+0.21%) |
Feb 22, 2017 | 42.31 | 42.39 | 42.24 | 42.36 | 91,480 | +0.02(+0.06%) |
Feb 21, 2017 | 42.27 | 42.37 | 42.25 | 42.34 | 55,490 | +0.29(+0.69%) |
Feb 17, 2017 | 42.04 | 42.04 | 42.04 | 0 | -0.11(-0.25%) | |
Feb 16, 2017 | 42.05 | 42.15 | 41.99 | 42.15 | 125,785 | +0.06(+0.13%) |
Feb 15, 2017 | 41.91 | 42.11 | 41.87 | 42.09 | 131,569 | +0.10(+0.23%) |
Feb 14, 2017 | 41.98 | 42.00 | 41.71 | 42.00 | 39,045 | -0.14(-0.33%) |
Feb 13, 2017 | 42.16 | 42.21 | 42.06 | 42.13 | 47,463 | +0.19(+0.44%) |
Feb 10, 2017 | 41.89 | 42.00 | 41.87 | 41.95 | 62,511 | +0.25(+0.60%) |
Feb 09, 2017 | 41.60 | 41.71 | 41.45 | 41.70 | 31,453 | +0.08(+0.20%) |
Feb 08, 2017 | 41.67 | 41.67 | 41.57 | 41.61 | 37,414 | +0.15(+0.35%) |
Feb 07, 2017 | 41.51 | 41.55 | 41.45 | 41.47 | 49,171 | -0.03(-0.08%) |
Feb 06, 2017 | 41.44 | 41.50 | 41.36 | 41.50 | 27,044 | -0.18(-0.43%) |
Feb 03, 2017 | 41.56 | 41.70 | 41.47 | 41.68 | 67,959 | +0.19(+0.45%) |
Feb 02, 2017 | 41.44 | 41.51 | 41.39 | 41.49 | 41,979 | +0.04(+0.10%) |
Feb 01, 2017 | 41.55 | 41.62 | 41.35 | 41.45 | 59,771 | +0.25(+0.61%) |
Jan 31, 2017 | 41.14 | 41.31 | 41.07 | 41.20 | 47,262 | -0.05(-0.12%) |
Jan 30, 2017 | 41.36 | 41.36 | 41.16 | 41.25 | 77,427 | -0.18(-0.43%) |
Jan 27, 2017 | 41.57 | 41.57 | 41.40 | 41.43 | 29,755 | -0.23(-0.55%) |
Jan 26, 2017 | 41.78 | 41.78 | 41.65 | 41.66 | 71,840 | -0.02(-0.06%) |
Jan 25, 2017 | 41.43 | 41.68 | 41.43 | 41.68 | 54,062 | +0.37(+0.88%) |
Jan 24, 2017 | 41.16 | 41.35 | 41.12 | 41.31 | 187,135 | +0.15(+0.35%) |
Jan 23, 2017 | 41.11 | 41.19 | 40.97 | 41.17 | 37,604 | +0.04(+0.10%) |
Jan 20, 2017 | 41.08 | 41.18 | 41.01 | 41.13 | 65,215 | +0.17(+0.42%) |
Jan 19, 2017 | 41.06 | 41.06 | 40.79 | 40.96 | 46,022 | +0.02(+0.04%) |
Jan 18, 2017 | 41.01 | 41.05 | 40.86 | 40.94 | 88,858 | -0.13(-0.32%) |
Jan 17, 2017 | 41.14 | 41.15 | 40.98 | 41.07 | 227,220 | -0.32(-0.78%) |
Jan 13, 2017 | 41.40 | 41.40 | 41.40 | 0 | +0.19(+0.47%) | |
Jan 12, 2017 | 41.15 | 41.24 | 41.03 | 41.20 | 146,972 | -0.03(-0.08%) |
Jan 11, 2017 | 41.07 | 41.26 | 40.97 | 41.23 | 188,972 | +0.21(+0.52%) |
Jan 10, 2017 | 41.06 | 41.14 | 40.94 | 41.02 | 1,278,716 | -0.02(-0.05%) |
Jan 09, 2017 | 41.01 | 41.05 | 40.93 | 41.04 | 127,904 | +0.14(+0.34%) |
Jan 06, 2017 | 40.94 | 40.97 | 40.83 | 40.90 | 109,145 | -0.11(-0.28%) |
Jan 05, 2017 | 40.87 | 41.05 | 40.87 | 41.01 | 223,607 | +0.37(+0.90%) |
Jan 04, 2017 | 40.36 | 40.65 | 40.36 | 40.65 | 90,722 | +0.71(+1.79%) |
Jan 03, 2017 | 39.81 | 39.97 | 39.81 | 39.94 | 191,314 | +0.35(+0.88%) |
Dec 30, 2016 | 39.59 | 39.59 | 39.59 | 0 | -0.07(-0.18%) | |
Dec 29, 2016 | 39.68 | 39.81 | 39.57 | 39.66 | 87,143 | -0.15(-0.37%) |
Dec 28, 2016 | 39.96 | 39.96 | 39.78 | 39.81 | 121,723 | -0.02(-0.04%) |
Dec 27, 2016 | 39.86 | 39.89 | 39.77 | 39.82 | 86,437 | +0.00(+0.00%) |
Dec 23, 2016 | 39.82 | 39.82 | 39.82 | 0 | -0.06(-0.16%) | |
Dec 22, 2016 | 39.92 | 39.92 | 39.81 | 39.89 | 56,279 | -0.05(-0.12%) |
Dec 21, 2016 | 39.93 | 40.01 | 39.91 | 39.94 | 41,546 | -0.17(-0.42%) |
Dec 20, 2016 | 40.02 | 40.17 | 40.01 | 40.10 | 51,199 | +0.07(+0.18%) |
Dec 19, 2016 | 40.06 | 40.14 | 39.95 | 40.03 | 89,916 | +0.26(+0.66%) |
Dec 16, 2016 | 39.84 | 39.97 | 39.77 | 39.77 | 95,346 | -0.39(-0.97%) |
Dec 15, 2016 | 40.15 | 40.16 | 39.97 | 40.16 | 101,259 | +0.02(+0.04%) |
Dec 14, 2016 | 40.72 | 40.78 | 40.12 | 40.14 | 190,690 | -0.79(-1.93%) |
Dec 13, 2016 | 40.90 | 41.00 | 40.83 | 40.93 | 239,657 | +0.32(+0.79%) |
Dec 12, 2016 | 40.50 | 40.66 | 40.47 | 40.62 | 916,003 | -0.18(-0.43%) |
Dec 09, 2016 | 40.77 | 40.82 | 40.69 | 40.79 | 40,534 | +0.01(+0.02%) |
Dec 08, 2016 | 40.67 | 40.82 | 40.59 | 40.78 | 63,254 | +0.33(+0.81%) |
Dec 07, 2016 | 40.04 | 40.49 | 40.04 | 40.46 | 161,018 | +0.59(+1.48%) |
Dec 06, 2016 | 39.81 | 39.95 | 39.74 | 39.87 | 91,674 | +0.06(+0.16%) |
Dec 05, 2016 | 39.77 | 39.92 | 39.66 | 39.80 | 59,290 | -0.06(-0.16%) |
Dec 02, 2016 | 39.67 | 39.87 | 39.67 | 39.87 | 75,966 | +0.14(+0.36%) |
Dec 01, 2016 | 39.79 | 39.87 | 39.65 | 39.72 | 186,402 | -0.09(-0.22%) |
Nov 30, 2016 | 40.01 | 40.02 | 39.81 | 39.81 | 58,464 | -0.20(-0.50%) |
Nov 29, 2016 | 39.79 | 40.12 | 39.79 | 40.01 | 52,614 | +0.07(+0.18%) |
Nov 28, 2016 | 39.91 | 39.97 | 39.85 | 39.94 | 57,903 | +0.24(+0.60%) |
Nov 25, 2016 | 39.80 | 39.80 | 39.63 | 39.70 | 220,345 | -0.20(-0.50%) |
Nov 23, 2016 | 39.90 | 39.90 | 39.90 | 0 | +0.06(+0.16%) | |
Nov 22, 2016 | 39.75 | 39.83 | 39.67 | 39.83 | 41,371 | +0.23(+0.58%) |
Nov 21, 2016 | 39.55 | 39.60 | 39.38 | 39.60 | 24,209 | +0.23(+0.58%) |
Nov 18, 2016 | 39.57 | 39.57 | 39.29 | 39.37 | 29,771 | -0.37(-0.92%) |
Nov 17, 2016 | 39.67 | 39.79 | 39.67 | 39.74 | 151,535 | +0.30(+0.77%) |
Nov 16, 2016 | 39.43 | 39.57 | 39.40 | 39.43 | 95,235 | -0.26(-0.64%) |
Nov 15, 2016 | 39.54 | 39.71 | 39.49 | 39.69 | 27,596 | +0.08(+0.20%) |
Nov 14, 2016 | 39.58 | 39.61 | 39.45 | 39.61 | 74,730 | -0.01(-0.02%) |
Nov 11, 2016 | 39.66 | 39.68 | 39.41 | 39.62 | 50,477 | -0.14(-0.36%) |
Nov 10, 2016 | 39.84 | 39.91 | 39.54 | 39.76 | 73,227 | -0.04(-0.10%) |
Nov 09, 2016 | 39.79 | 40.06 | 39.57 | 39.80 | 93,805 | -0.35(-0.87%) |
Nov 08, 2016 | 40.07 | 40.25 | 39.88 | 40.15 | 53,172 | +0.08(+0.20%) |
Nov 07, 2016 | 39.94 | 40.11 | 39.94 | 40.07 | 47,186 | +0.45(+1.13%) |
Nov 04, 2016 | 39.65 | 39.83 | 39.63 | 39.63 | 30,890 | -0.45(-1.12%) |
Nov 03, 2016 | 40.25 | 40.25 | 40.00 | 40.07 | 109,496 | +0.11(+0.28%) |
Nov 02, 2016 | 40.08 | 40.22 | 39.96 | 39.96 | 41,970 | -0.25(-0.62%) |
Nov 01, 2016 | 40.35 | 40.42 | 40.09 | 40.21 | 59,099 | -0.14(-0.34%) |
Oct 31, 2016 | 40.23 | 40.42 | 40.21 | 40.34 | 74,916 | +0.09(+0.22%) |
Oct 28, 2016 | 40.22 | 40.30 | 40.14 | 40.26 | 102,344 | +0.00(+0.00%) |
Oct 27, 2016 | 40.39 | 40.39 | 40.22 | 40.26 | 75,989 | -0.18(-0.44%) |
Oct 26, 2016 | 40.48 | 40.54 | 40.37 | 40.43 | 30,780 | -0.18(-0.45%) |
Oct 25, 2016 | 40.40 | 40.66 | 40.40 | 40.62 | 54,722 | +0.08(+0.20%) |
Oct 24, 2016 | 40.56 | 40.56 | 40.43 | 40.54 | 44,595 | +0.08(+0.20%) |
Oct 21, 2016 | 40.26 | 40.50 | 40.26 | 40.46 | 37,992 | -0.10(-0.24%) |
Oct 20, 2016 | 40.44 | 40.58 | 40.39 | 40.55 | 52,495 | +0.14(+0.36%) |
Oct 19, 2016 | 40.38 | 40.45 | 40.33 | 40.41 | 118,553 | +0.22(+0.56%) |
Oct 18, 2016 | 40.14 | 40.27 | 40.11 | 40.18 | 31,757 | +0.36(+0.90%) |
Oct 17, 2016 | 39.83 | 39.95 | 39.83 | 39.83 | 70,848 | -0.06(-0.16%) |
Oct 14, 2016 | 39.96 | 40.10 | 39.81 | 39.89 | 91,258 | +0.04(+0.10%) |
Oct 13, 2016 | 39.63 | 39.86 | 39.56 | 39.85 | 65,215 | -0.02(-0.06%) |
Oct 12, 2016 | 39.96 | 40.01 | 39.79 | 39.87 | 71,143 | -0.04(-0.10%) |
Oct 11, 2016 | 40.09 | 40.09 | 39.79 | 39.91 | 68,430 | -0.49(-1.22%) |
Oct 10, 2016 | 40.40 | 40.55 | 40.33 | 40.41 | 85,105 | +0.13(+0.32%) |
Oct 07, 2016 | 40.22 | 40.29 | 39.98 | 40.28 | 143,836 | +0.07(+0.18%) |
Oct 06, 2016 | 40.11 | 40.31 | 40.09 | 40.21 | 162,920 | -0.19(-0.47%) |
Oct 05, 2016 | 40.49 | 40.49 | 40.31 | 40.40 | 650,609 | +0.15(+0.38%) |
Oct 04, 2016 | 40.46 | 40.52 | 40.18 | 40.25 | 78,369 | -0.19(-0.47%) |
Oct 03, 2016 | 40.37 | 40.47 | 40.37 | 40.44 | 51,196 | -0.14(-0.35%) |
Sep 30, 2016 | 40.42 | 40.66 | 40.34 | 40.58 | 121,437 | +0.06(+0.14%) |
Sep 29, 2016 | 40.68 | 40.78 | 40.41 | 40.53 | 50,271 | -0.30(-0.74%) |
Sep 28, 2016 | 40.80 | 40.83 | 40.50 | 40.83 | 58,905 | +0.10(+0.24%) |
Sep 27, 2016 | 40.65 | 40.78 | 40.49 | 40.74 | 196,807 | +0.47(+1.17%) |
Sep 26, 2016 | 40.27 | 40.34 | 40.21 | 40.26 | 247,601 | -0.28(-0.69%) |
Sep 23, 2016 | 40.63 | 40.70 | 40.53 | 40.54 | 71,898 | -0.41(-0.99%) |
Sep 22, 2016 | 41.03 | 41.13 | 40.86 | 40.95 | 79,362 | +0.36(+0.88%) |
Sep 21, 2016 | 40.44 | 40.67 | 40.21 | 40.59 | 122,706 | +0.93(+2.36%) |
Sep 20, 2016 | 39.59 | 39.73 | 39.59 | 39.66 | 78,459 | +0.41(+1.04%) |
Sep 19, 2016 | 39.40 | 39.47 | 39.18 | 39.25 | 93,532 | +0.17(+0.44%) |
Sep 16, 2016 | 39.02 | 39.12 | 39.00 | 39.08 | 72,777 | -0.28(-0.72%) |
Sep 15, 2016 | 38.96 | 39.38 | 38.92 | 39.36 | 47,055 | +0.42(+1.09%) |
Sep 14, 2016 | 38.96 | 39.11 | 38.89 | 38.94 | 45,581 | -0.13(-0.33%) |
Sep 13, 2016 | 39.32 | 39.39 | 38.94 | 39.07 | 58,432 | -0.83(-2.09%) |
Sep 12, 2016 | 39.35 | 39.91 | 39.35 | 39.90 | 45,804 | +0.29(+0.74%) |
Sep 09, 2016 | 39.91 | 39.99 | 39.59 | 39.61 | 141,096 | -0.75(-1.86%) |
Sep 08, 2016 | 40.48 | 40.50 | 40.25 | 40.36 | 59,609 | -0.18(-0.45%) |
Sep 07, 2016 | 40.59 | 40.61 | 40.45 | 40.54 | 72,142 | +0.16(+0.39%) |
Sep 06, 2016 | 39.99 | 40.41 | 39.99 | 40.39 | 49,547 | +0.46(+1.15%) |
Sep 02, 2016 | 39.83 | 39.93 | 39.93 | 39.93 | 55,130 | +0.21(+0.52%) |
Sep 01, 2016 | 39.52 | 39.75 | 39.52 | 39.72 | 79,741 | +0.30(+0.75%) |
Aug 31, 2016 | 39.49 | 39.49 | 39.27 | 39.43 | 47,174 | -0.10(-0.24%) |
Aug 30, 2016 | 39.55 | 39.66 | 39.46 | 39.52 | 88,664 | -0.10(-0.24%) |
Aug 29, 2016 | 39.50 | 39.67 | 39.48 | 39.62 | 95,507 | +0.05(+0.12%) |
Aug 26, 2016 | 39.73 | 40.10 | 39.36 | 39.57 | 50,915 | -0.31(-0.78%) |
Aug 25, 2016 | 39.88 | 39.95 | 39.81 | 39.88 | 74,061 | -0.08(-0.20%) |
Aug 24, 2016 | 39.97 | 40.06 | 39.93 | 39.96 | 139,413 | -0.07(-0.18%) |
Aug 23, 2016 | 40.10 | 40.15 | 39.97 | 40.03 | 163,752 | +0.14(+0.36%) |
Aug 22, 2016 | 39.79 | 39.93 | 39.74 | 39.89 | 122,012 | +0.06(+0.16%) |
Aug 19, 2016 | 39.70 | 39.83 | 39.59 | 39.83 | 106,747 | -0.09(-0.22%) |
Aug 18, 2016 | 39.77 | 39.99 | 39.71 | 39.91 | 65,393 | -0.14(-0.34%) |
Aug 17, 2016 | 39.81 | 40.05 | 39.75 | 40.05 | 72,876 | +0.22(+0.56%) |
Aug 16, 2016 | 39.86 | 39.95 | 39.78 | 39.83 | 83,155 | -0.33(-0.81%) |
Aug 15, 2016 | 39.99 | 40.22 | 39.99 | 40.15 | 70,386 | +0.24(+0.60%) |
Aug 12, 2016 | 39.87 | 40.10 | 39.85 | 39.91 | 78,137 | -0.20(-0.50%) |
Aug 11, 2016 | 39.90 | 40.14 | 39.87 | 40.11 | 70,871 | +0.26(+0.64%) |
Aug 10, 2016 | 39.91 | 39.96 | 39.82 | 39.86 | 46,417 | +0.16(+0.40%) |
Aug 09, 2016 | 39.79 | 39.86 | 39.68 | 39.70 | 96,836 | +0.23(+0.59%) |
Aug 08, 2016 | 39.51 | 39.54 | 39.37 | 39.47 | 90,586 | +0.22(+0.57%) |
Aug 05, 2016 | 39.11 | 39.34 | 39.11 | 39.24 | 58,150 | +0.13(+0.34%) |
Aug 04, 2016 | 38.95 | 39.13 | 38.95 | 39.11 | 72,114 | +0.39(+1.01%) |
Aug 03, 2016 | 38.52 | 38.81 | 38.52 | 38.72 | 207,874 | -0.07(-0.19%) |
Aug 02, 2016 | 39.04 | 39.07 | 38.76 | 38.79 | 259,962 | -0.42(-1.06%) |
Aug 01, 2016 | 39.47 | 39.47 | 39.20 | 39.20 | 101,395 | -0.10(-0.24%) |
Jul 29, 2016 | 39.12 | 39.42 | 39.12 | 39.30 | 73,500 | +0.61(+1.59%) |
Jul 28, 2016 | 38.57 | 38.78 | 38.54 | 38.68 | 139,517 | -0.06(-0.14%) |
Jul 27, 2016 | 38.70 | 38.79 | 38.44 | 38.74 | 227,149 | +0.10(+0.25%) |
Jul 26, 2016 | 38.64 | 38.82 | 38.55 | 38.64 | 91,742 | +0.22(+0.58%) |
Jul 25, 2016 | 38.56 | 38.56 | 38.35 | 38.42 | 270,378 | -0.09(-0.23%) |
Jul 22, 2016 | 38.44 | 38.62 | 38.44 | 38.51 | 70,055 | +0.08(+0.21%) |
Jul 21, 2016 | 38.56 | 38.56 | 38.37 | 38.43 | 94,731 | -0.19(-0.50%) |
Jul 20, 2016 | 38.59 | 38.72 | 38.54 | 38.62 | 240,035 | +0.32(+0.83%) |
Jul 19, 2016 | 38.39 | 38.41 | 38.27 | 38.30 | 119,887 | -0.33(-0.85%) |
Jul 18, 2016 | 38.58 | 38.73 | 38.52 | 38.63 | 1,914,972 | +0.00(+0.00%) |
Jul 15, 2016 | 38.51 | 38.64 | 38.50 | 38.63 | 65,018 | -0.11(-0.29%) |
Jul 14, 2016 | 38.64 | 38.82 | 38.61 | 38.74 | 59,137 | +0.17(+0.43%) |
Jul 13, 2016 | 38.56 | 38.69 | 38.47 | 38.57 | 229,433 | -0.13(-0.33%) |
Jul 12, 2016 | 38.62 | 38.79 | 38.62 | 38.70 | 152,889 | +0.37(+0.96%) |
Jul 11, 2016 | 38.20 | 38.44 | 38.16 | 38.33 | 103,109 | +0.71(+1.89%) |
Jul 08, 2016 | 37.29 | 37.76 | 37.28 | 37.62 | 69,731 | +0.34(+0.92%) |
Jul 07, 2016 | 37.26 | 37.42 | 37.15 | 37.28 | 68,913 | +0.03(+0.09%) |
Jul 06, 2016 | 37.05 | 37.30 | 36.87 | 37.25 | 125,404 | +0.04(+0.11%) |
Jul 05, 2016 | 37.38 | 37.38 | 37.12 | 37.21 | 59,558 | -0.20(-0.53%) |
Jul 01, 2016 | 37.28 | 37.41 | 37.41 | 37.41 | 71,168 | +0.06(+0.17%) |
Jun 30, 2016 | 37.08 | 37.38 | 37.03 | 37.34 | 44,734 | -0.01(-0.02%) |
Jun 29, 2016 | 37.16 | 37.38 | 37.14 | 37.35 | 52,960 | +0.45(+1.21%) |
Jun 28, 2016 | 36.70 | 36.90 | 36.53 | 36.90 | 95,865 | +0.68(+1.87%) |
Jun 27, 2016 | 36.56 | 36.56 | 35.84 | 36.23 | 238,631 | -0.41(-1.13%) |
Jun 24, 2016 | 36.53 | 37.02 | 36.53 | 36.64 | 102,323 | -1.48(-3.89%) |
Jun 23, 2016 | 37.92 | 38.13 | 37.91 | 38.13 | 63,734 | +0.71(+1.90%) |
Jun 22, 2016 | 37.49 | 37.66 | 37.38 | 37.42 | 82,286 | -0.23(-0.60%) |
Jun 21, 2016 | 37.67 | 37.87 | 37.64 | 37.64 | 103,401 | +0.24(+0.65%) |
Jun 20, 2016 | 37.56 | 37.65 | 37.32 | 37.40 | 46,781 | +0.73(+2.00%) |
Jun 17, 2016 | 36.49 | 36.72 | 36.35 | 36.66 | 97,844 | +0.10(+0.28%) |
Jun 16, 2016 | 36.20 | 36.63 | 36.01 | 36.56 | 92,811 | -0.22(-0.60%) |
Jun 15, 2016 | 36.84 | 36.97 | 36.69 | 36.78 | 147,080 | +0.24(+0.67%) |
Jun 14, 2016 | 36.58 | 36.58 | 36.31 | 36.54 | 129,579 | -0.17(-0.47%) |
Jun 13, 2016 | 36.80 | 37.03 | 36.71 | 36.71 | 59,892 | -0.56(-1.50%) |
Jun 10, 2016 | 37.46 | 37.50 | 37.17 | 37.27 | 77,603 | -0.74(-1.95%) |
Jun 09, 2016 | 38.06 | 38.06 | 37.90 | 38.01 | 78,673 | -0.36(-0.95%) |
Jun 08, 2016 | 38.42 | 38.46 | 38.30 | 38.38 | 82,982 | +0.23(+0.60%) |
Jun 07, 2016 | 38.05 | 38.28 | 38.05 | 38.15 | 49,880 | +0.20(+0.52%) |
Jun 06, 2016 | 37.85 | 38.04 | 37.79 | 37.95 | 88,353 | +0.40(+1.07%) |
Jun 03, 2016 | 37.34 | 37.59 | 37.27 | 37.55 | 131,997 | +0.33(+0.89%) |
Jun 02, 2016 | 37.13 | 37.22 | 36.99 | 37.22 | 56,881 | -0.16(-0.42%) |