Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.93 | 37.03 | 36.82 | 36.86 | 4,270 | -0.19(-0.52%) |
May 30, 2017 | 37.38 | 37.41 | 37.03 | 37.05 | 10,872 | -0.19(-0.51%) |
May 26, 2017 | 37.19 | 37.29 | 37.10 | 37.24 | 9,542 | +0.02(+0.05%) |
May 25, 2017 | 37.60 | 37.60 | 37.11 | 37.22 | 264,628 | -1.02(-2.67%) |
May 24, 2017 | 38.51 | 38.76 | 38.19 | 38.25 | 29,125 | -0.09(-0.24%) |
May 23, 2017 | 38.30 | 38.36 | 38.24 | 38.34 | 12,683 | -0.13(-0.35%) |
May 22, 2017 | 38.12 | 38.47 | 38.12 | 38.47 | 2,509 | -0.01(-0.03%) |
May 19, 2017 | 38.40 | 38.58 | 38.40 | 38.48 | 3,916 | -0.11(-0.29%) |
May 18, 2017 | 38.59 | 38.65 | 38.57 | 38.59 | 13,447 | +0.03(+0.07%) |
May 17, 2017 | 38.34 | 38.59 | 38.34 | 38.57 | 14,336 | +0.34(+0.90%) |
May 16, 2017 | 38.40 | 38.74 | 38.19 | 38.22 | 19,854 | -0.34(-0.87%) |
May 15, 2017 | 38.57 | 38.58 | 38.50 | 38.56 | 19,383 | -0.18(-0.47%) |
May 12, 2017 | 39.10 | 39.10 | 38.72 | 38.74 | 5,511 | -0.59(-1.51%) |
May 11, 2017 | 39.28 | 39.46 | 39.28 | 39.33 | 3,559 | -0.20(-0.51%) |
May 10, 2017 | 39.55 | 39.55 | 39.47 | 39.53 | 9,441 | +0.18(+0.45%) |
May 09, 2017 | 39.29 | 39.36 | 39.28 | 39.36 | 4,901 | -0.19(-0.47%) |
May 08, 2017 | 39.11 | 39.54 | 39.11 | 39.54 | 10,462 | +0.47(+1.20%) |
May 05, 2017 | 38.81 | 39.10 | 38.81 | 39.07 | 7,965 | +0.30(+0.78%) |
May 04, 2017 | 38.37 | 38.77 | 38.37 | 38.77 | 2,325 | +0.21(+0.53%) |
May 03, 2017 | 38.41 | 38.57 | 38.41 | 38.57 | 9,652 | +0.11(+0.27%) |
May 02, 2017 | 38.35 | 38.47 | 38.35 | 38.46 | 7,123 | +0.16(+0.43%) |
May 01, 2017 | 38.07 | 38.30 | 38.07 | 38.30 | 2,590 | -0.01(-0.03%) |
Apr 28, 2017 | 38.33 | 38.39 | 38.31 | 38.31 | 5,400 | -0.01(-0.03%) |
Apr 27, 2017 | 38.28 | 38.34 | 38.21 | 38.32 | 1,697 | +0.04(+0.10%) |
Apr 26, 2017 | 38.16 | 38.34 | 38.15 | 38.28 | 6,116 | +0.04(+0.10%) |
Apr 25, 2017 | 37.97 | 38.25 | 37.97 | 38.24 | 6,798 | -0.10(-0.25%) |
Apr 24, 2017 | 38.34 | 38.34 | 38.21 | 38.34 | 255,612 | +0.38(+1.01%) |
Apr 21, 2017 | 38.34 | 38.34 | 37.93 | 37.95 | 4,265 | +0.03(+0.08%) |
Apr 20, 2017 | 38.10 | 38.10 | 37.92 | 37.92 | 12,274 | -0.37(-0.98%) |
Apr 19, 2017 | 38.08 | 38.31 | 38.08 | 38.30 | 23,626 | +0.22(+0.59%) |
Apr 18, 2017 | 38.07 | 38.09 | 38.03 | 38.07 | 4,894 | +0.28(+0.75%) |
Apr 17, 2017 | 37.73 | 37.83 | 37.73 | 37.79 | 9,320 | +0.35(+0.95%) |
Apr 13, 2017 | 37.31 | 37.44 | 37.31 | 37.44 | 8,351 | -0.05(-0.13%) |
Apr 12, 2017 | 37.59 | 37.59 | 37.48 | 37.48 | 5,100 | -0.02(-0.05%) |
Apr 11, 2017 | 37.55 | 37.58 | 37.50 | 37.50 | 2,925 | -0.18(-0.48%) |
Apr 10, 2017 | 37.52 | 37.70 | 37.52 | 37.68 | 9,434 | +0.32(+0.86%) |
Apr 07, 2017 | 37.29 | 37.40 | 37.29 | 37.36 | 7,485 | +0.01(+0.04%) |
Apr 06, 2017 | 37.31 | 37.38 | 37.29 | 37.35 | 2,775 | -0.03(-0.08%) |
Apr 05, 2017 | 37.40 | 37.89 | 37.20 | 37.38 | 15,215 | -0.29(-0.76%) |
Apr 04, 2017 | 38.00 | 38.00 | 37.61 | 37.67 | 4,045 | -0.28(-0.73%) |
Apr 03, 2017 | 37.71 | 37.98 | 37.70 | 37.94 | 2,970 | -0.02(-0.05%) |
Mar 31, 2017 | 38.15 | 38.15 | 37.89 | 37.96 | 3,970 | -0.31(-0.80%) |
Mar 30, 2017 | 38.23 | 38.27 | 38.13 | 38.27 | 7,348 | +0.45(+1.19%) |
Mar 29, 2017 | 37.81 | 37.82 | 37.81 | 37.82 | 513 | -0.01(-0.03%) |
Mar 28, 2017 | 37.68 | 37.86 | 37.68 | 37.83 | 7,450 | +0.35(+0.92%) |
Mar 27, 2017 | 37.63 | 37.63 | 37.48 | 37.48 | 3,008 | -0.05(-0.13%) |
Mar 24, 2017 | 37.56 | 37.58 | 37.43 | 37.53 | 15,107 | -0.32(-0.84%) |
Mar 23, 2017 | 37.69 | 37.86 | 37.69 | 37.85 | 9,734 | +0.03(+0.08%) |
Mar 22, 2017 | 38.08 | 38.08 | 37.76 | 37.82 | 7,713 | -0.20(-0.54%) |
Mar 21, 2017 | 38.02 | 38.02 | 37.85 | 38.02 | 4,695 | -0.00(-0.00%) |
Mar 20, 2017 | 38.03 | 38.05 | 38.02 | 38.02 | 5,747 | -0.10(-0.27%) |
Mar 17, 2017 | 38.04 | 38.18 | 38.04 | 38.13 | 2,309 | +0.58(+1.56%) |
Mar 16, 2017 | 37.48 | 37.54 | 37.48 | 37.54 | 1,554 | -0.15(-0.41%) |
Mar 15, 2017 | 38.47 | 38.47 | 37.69 | 37.69 | 7,088 | -0.66(-1.72%) |
Mar 14, 2017 | 38.53 | 38.53 | 38.33 | 38.36 | 4,128 | +0.06(+0.16%) |
Mar 13, 2017 | 38.34 | 38.37 | 38.26 | 38.29 | 14,805 | -0.27(-0.71%) |
Mar 10, 2017 | 38.78 | 38.78 | 38.49 | 38.57 | 7,552 | -0.21(-0.54%) |
Mar 09, 2017 | 38.50 | 38.81 | 38.50 | 38.78 | 33,844 | +0.32(+0.82%) |
Mar 08, 2017 | 38.31 | 38.46 | 38.27 | 38.46 | 6,907 | +0.28(+0.73%) |
Mar 07, 2017 | 38.22 | 38.24 | 38.16 | 38.18 | 26,730 | -0.13(-0.34%) |
Mar 06, 2017 | 38.09 | 38.34 | 38.00 | 38.31 | 6,478 | -0.03(-0.09%) |
Mar 03, 2017 | 38.41 | 38.47 | 38.35 | 38.35 | 15,552 | -0.06(-0.16%) |
Mar 02, 2017 | 38.21 | 38.42 | 38.12 | 38.41 | 33,991 | +0.66(+1.74%) |
Mar 01, 2017 | 37.81 | 37.95 | 37.74 | 37.75 | 6,979 | -0.17(-0.46%) |
Feb 28, 2017 | 37.86 | 37.93 | 37.86 | 37.92 | 6,473 | -0.06(-0.15%) |
Feb 27, 2017 | 37.90 | 37.98 | 37.90 | 37.98 | 17,851 | +0.31(+0.82%) |
Feb 24, 2017 | 37.52 | 37.72 | 37.52 | 37.67 | 22,433 | +0.10(+0.28%) |
Feb 23, 2017 | 37.61 | 37.66 | 37.57 | 37.57 | 7,870 | +0.02(+0.05%) |
Feb 22, 2017 | 37.50 | 37.67 | 37.50 | 37.55 | 3,773 | -0.03(-0.07%) |
Feb 21, 2017 | 37.86 | 37.86 | 37.56 | 37.58 | 18,192 | -0.77(-2.01%) |
Feb 17, 2017 | 38.35 | 38.35 | 38.35 | 0 | +0.34(+0.88%) | |
Feb 16, 2017 | 38.13 | 38.17 | 38.01 | 38.01 | 12,964 | -0.33(-0.85%) |
Feb 15, 2017 | 38.35 | 38.48 | 38.31 | 38.34 | 9,330 | +0.11(+0.30%) |
Feb 14, 2017 | 38.29 | 38.39 | 38.21 | 38.22 | 9,690 | -0.07(-0.17%) |
Feb 13, 2017 | 38.23 | 38.33 | 38.21 | 38.29 | 6,252 | -0.12(-0.32%) |
Feb 10, 2017 | 38.62 | 38.69 | 38.41 | 38.41 | 10,089 | -0.25(-0.64%) |
Feb 09, 2017 | 38.59 | 38.72 | 38.59 | 38.66 | 19,434 | -0.12(-0.32%) |
Feb 08, 2017 | 39.01 | 39.01 | 38.79 | 38.79 | 8,624 | -0.23(-0.59%) |
Feb 07, 2017 | 38.81 | 39.02 | 38.79 | 39.02 | 8,076 | +0.34(+0.89%) |
Feb 06, 2017 | 38.91 | 38.91 | 38.64 | 38.67 | 20,751 | +0.01(+0.03%) |
Feb 03, 2017 | 38.82 | 38.82 | 38.55 | 38.66 | 12,594 | +0.32(+0.82%) |
Feb 02, 2017 | 38.41 | 38.41 | 38.34 | 38.35 | 2,914 | -0.02(-0.05%) |
Feb 01, 2017 | 38.51 | 38.51 | 38.34 | 38.36 | 2,645 | -0.05(-0.12%) |
Jan 31, 2017 | 38.43 | 38.43 | 38.36 | 38.41 | 1,196 | -0.10(-0.26%) |
Jan 30, 2017 | 38.67 | 38.67 | 38.34 | 38.51 | 1,757 | +0.07(+0.18%) |
Jan 27, 2017 | 38.65 | 38.65 | 38.44 | 38.44 | 3,405 | -0.02(-0.05%) |
Jan 26, 2017 | 38.35 | 38.58 | 38.35 | 38.46 | 30,474 | -0.12(-0.32%) |
Jan 25, 2017 | 38.91 | 38.91 | 38.57 | 38.59 | 2,441 | -0.05(-0.13%) |
Jan 24, 2017 | 38.62 | 38.75 | 38.62 | 38.63 | 2,100 | -0.02(-0.05%) |
Jan 23, 2017 | 38.69 | 38.87 | 38.65 | 38.65 | 5,051 | -0.25(-0.64%) |
Jan 20, 2017 | 39.14 | 39.14 | 38.54 | 38.90 | 25,237 | -0.41(-1.05%) |
Jan 19, 2017 | 39.25 | 39.39 | 39.25 | 39.31 | 8,228 | +0.01(+0.02%) |
Jan 18, 2017 | 38.91 | 39.30 | 38.79 | 39.30 | 18,644 | +0.18(+0.47%) |
Jan 17, 2017 | 39.54 | 39.54 | 39.11 | 39.12 | 8,541 | -0.30(-0.75%) |
Jan 13, 2017 | 39.42 | 39.42 | 39.42 | 0 | -0.26(-0.65%) | |
Jan 12, 2017 | 39.84 | 39.89 | 39.65 | 39.68 | 8,557 | -0.07(-0.17%) |
Jan 11, 2017 | 39.72 | 40.12 | 39.72 | 39.74 | 6,544 | +0.29(+0.73%) |
Jan 10, 2017 | 39.56 | 39.58 | 39.43 | 39.46 | 5,629 | -0.06(-0.15%) |
Jan 09, 2017 | 39.53 | 39.55 | 39.42 | 39.52 | 11,369 | -0.06(-0.15%) |
Jan 06, 2017 | 39.28 | 39.57 | 39.28 | 39.57 | 6,351 | +0.66(+1.70%) |
Jan 05, 2017 | 39.16 | 39.17 | 38.89 | 38.91 | 17,495 | -0.28(-0.71%) |
Jan 04, 2017 | 39.46 | 39.88 | 39.18 | 39.19 | 21,938 | -0.97(-2.41%) |
Jan 03, 2017 | 39.90 | 40.33 | 39.78 | 40.16 | 13,380 | -0.80(-1.94%) |
Dec 30, 2016 | 40.95 | 40.95 | 40.95 | 0 | +0.19(+0.47%) | |
Dec 29, 2016 | 40.90 | 41.08 | 40.74 | 40.76 | 13,854 | -0.12(-0.30%) |
Dec 28, 2016 | 40.80 | 41.09 | 40.80 | 40.89 | 33,359 | +0.44(+1.09%) |
Dec 27, 2016 | 40.21 | 40.49 | 40.21 | 40.44 | 11,464 | -0.44(-1.08%) |
Dec 23, 2016 | 40.89 | 40.89 | 40.89 | 0 | +0.56(+1.38%) | |
Dec 22, 2016 | 40.32 | 40.45 | 40.29 | 40.33 | 9,661 | +0.08(+0.19%) |
Dec 21, 2016 | 40.19 | 40.33 | 40.11 | 40.25 | 19,676 | -0.42(-1.04%) |
Dec 20, 2016 | 40.87 | 40.87 | 40.40 | 40.67 | 8,792 | +0.33(+0.81%) |
Dec 19, 2016 | 40.60 | 40.60 | 40.29 | 40.35 | 10,937 | -0.10(-0.24%) |
Dec 16, 2016 | 40.12 | 40.44 | 39.91 | 40.44 | 13,266 | +0.24(+0.60%) |
Dec 15, 2016 | 40.10 | 40.27 | 40.10 | 40.21 | 21,898 | +0.16(+0.41%) |
Dec 14, 2016 | 39.70 | 40.04 | 39.48 | 40.04 | 18,088 | +0.69(+1.75%) |
Dec 13, 2016 | 39.05 | 39.37 | 39.05 | 39.35 | 7,956 | +0.03(+0.07%) |
Dec 12, 2016 | 38.91 | 39.47 | 38.91 | 39.32 | 75,420 | +1.19(+3.12%) |
Dec 09, 2016 | 37.98 | 38.25 | 37.87 | 38.13 | 5,430 | -0.22(-0.58%) |
Dec 08, 2016 | 38.13 | 38.38 | 37.99 | 38.36 | 9,169 | +0.43(+1.12%) |
Dec 07, 2016 | 38.24 | 38.24 | 37.93 | 37.93 | 4,924 | -0.31(-0.80%) |
Dec 06, 2016 | 38.23 | 38.30 | 38.21 | 38.24 | 30,473 | +0.30(+0.78%) |
Dec 05, 2016 | 37.91 | 38.13 | 37.76 | 37.94 | 8,925 | +0.51(+1.36%) |
Dec 02, 2016 | 37.54 | 37.65 | 37.34 | 37.44 | 11,057 | +0.29(+0.77%) |
Dec 01, 2016 | 37.43 | 37.43 | 37.15 | 37.15 | 15,044 | -0.49(-1.30%) |
Nov 30, 2016 | 37.39 | 37.69 | 37.38 | 37.64 | 9,044 | +0.36(+0.98%) |
Nov 29, 2016 | 37.39 | 37.50 | 37.12 | 37.27 | 42,887 | -0.52(-1.37%) |
Nov 28, 2016 | 37.86 | 37.86 | 37.78 | 37.79 | 4,157 | -0.08(-0.20%) |
Nov 25, 2016 | 38.06 | 38.07 | 37.86 | 37.87 | 7,745 | -0.60(-1.57%) |
Nov 23, 2016 | 38.47 | 38.47 | 38.47 | 0 | +0.14(+0.37%) | |
Nov 22, 2016 | 38.54 | 38.54 | 38.31 | 38.33 | 20,833 | -0.48(-1.23%) |
Nov 21, 2016 | 38.86 | 38.89 | 38.76 | 38.81 | 17,512 | -0.39(-1.00%) |
Nov 18, 2016 | 38.87 | 39.22 | 38.87 | 39.20 | 25,151 | +0.35(+0.91%) |
Nov 17, 2016 | 39.07 | 39.07 | 38.84 | 38.84 | 18,450 | -0.20(-0.52%) |
Nov 16, 2016 | 38.88 | 39.13 | 38.88 | 39.05 | 5,367 | +0.20(+0.52%) |
Nov 15, 2016 | 38.97 | 38.98 | 38.84 | 38.84 | 5,162 | -0.05(-0.12%) |
Nov 14, 2016 | 38.77 | 38.93 | 38.76 | 38.89 | 10,342 | +0.12(+0.32%) |
Nov 11, 2016 | 38.86 | 39.26 | 38.77 | 38.77 | 13,660 | -0.52(-1.32%) |
Nov 10, 2016 | 38.79 | 39.42 | 38.64 | 39.28 | 13,217 | +0.24(+0.63%) |
Nov 09, 2016 | 39.49 | 39.49 | 39.01 | 39.04 | 23,973 | +0.09(+0.23%) |
Nov 08, 2016 | 39.31 | 39.31 | 38.95 | 38.95 | 8,389 | -0.19(-0.49%) |
Nov 07, 2016 | 39.33 | 39.33 | 39.14 | 39.14 | 15,497 | -0.19(-0.49%) |
Nov 04, 2016 | 39.35 | 39.43 | 39.30 | 39.33 | 4,146 | +0.16(+0.42%) |
Nov 03, 2016 | 39.30 | 39.49 | 39.16 | 39.17 | 7,912 | -0.32(-0.80%) |
Nov 02, 2016 | 39.48 | 39.84 | 39.32 | 39.49 | 10,023 | +0.19(+0.49%) |
Nov 01, 2016 | 39.31 | 39.48 | 39.23 | 39.29 | 11,567 | -0.24(-0.61%) |
Oct 31, 2016 | 39.73 | 39.73 | 39.51 | 39.53 | 25,596 | +0.05(+0.12%) |
Oct 28, 2016 | 39.20 | 39.55 | 39.20 | 39.49 | 16,872 | -0.07(-0.17%) |
Oct 27, 2016 | 39.35 | 39.55 | 39.35 | 39.55 | 30,094 | +0.20(+0.51%) |
Oct 26, 2016 | 39.21 | 39.37 | 39.21 | 39.35 | 5,395 | +0.23(+0.59%) |
Oct 25, 2016 | 39.19 | 39.23 | 39.11 | 39.12 | 19,849 | +0.09(+0.22%) |
Oct 24, 2016 | 38.67 | 39.05 | 38.38 | 39.04 | 8,826 | -0.40(-1.02%) |
Oct 21, 2016 | 39.50 | 39.53 | 39.44 | 39.44 | 2,914 | -0.06(-0.16%) |
Oct 20, 2016 | 39.52 | 39.53 | 39.49 | 39.50 | 5,886 | +0.12(+0.31%) |
Oct 19, 2016 | 39.45 | 39.53 | 39.38 | 39.38 | 6,606 | -0.02(-0.05%) |
Oct 18, 2016 | 39.54 | 39.54 | 39.24 | 39.40 | 17,646 | -0.61(-1.53%) |
Oct 17, 2016 | 39.83 | 40.11 | 39.83 | 40.01 | 25,395 | +0.49(+1.24%) |
Oct 14, 2016 | 39.70 | 40.08 | 39.50 | 39.52 | 6,894 | -0.32(-0.79%) |
Oct 13, 2016 | 39.73 | 39.92 | 39.69 | 39.84 | 8,699 | +0.16(+0.39%) |
Oct 12, 2016 | 39.87 | 39.87 | 39.67 | 39.68 | 7,564 | -0.02(-0.05%) |
Oct 11, 2016 | 39.23 | 39.77 | 39.23 | 39.71 | 16,702 | +0.12(+0.31%) |
Oct 10, 2016 | 39.58 | 39.60 | 39.49 | 39.58 | 10,665 | -0.12(-0.29%) |
Oct 07, 2016 | 39.70 | 39.84 | 39.70 | 39.70 | 4,597 | -0.15(-0.38%) |
Oct 06, 2016 | 40.00 | 40.00 | 39.71 | 39.85 | 15,769 | -0.04(-0.10%) |
Oct 05, 2016 | 39.93 | 39.97 | 39.84 | 39.89 | 4,223 | -0.13(-0.34%) |
Oct 04, 2016 | 40.50 | 40.50 | 39.85 | 40.02 | 5,044 | +0.17(+0.43%) |
Oct 03, 2016 | 39.95 | 40.01 | 39.85 | 39.85 | 7,996 | +0.04(+0.10%) |
Sep 30, 2016 | 39.79 | 39.84 | 39.77 | 39.81 | 3,247 | -0.23(-0.58%) |
Sep 29, 2016 | 39.69 | 40.23 | 39.69 | 40.04 | 18,855 | +0.11(+0.27%) |
Sep 28, 2016 | 40.24 | 40.24 | 39.94 | 39.94 | 6,667 | -0.24(-0.60%) |
Sep 27, 2016 | 40.20 | 40.22 | 40.17 | 40.18 | 2,046 | -0.27(-0.66%) |
Sep 26, 2016 | 40.52 | 40.64 | 40.44 | 40.44 | 16,680 | +0.71(+1.79%) |
Sep 23, 2016 | 39.74 | 39.82 | 39.52 | 39.74 | 3,112 | +0.27(+0.68%) |
Sep 22, 2016 | 39.22 | 39.47 | 39.22 | 39.47 | 6,262 | +0.05(+0.12%) |
Sep 21, 2016 | 39.80 | 39.81 | 39.42 | 39.42 | 5,530 | -0.49(-1.22%) |
Sep 20, 2016 | 39.77 | 39.91 | 39.77 | 39.91 | 2,276 | +0.14(+0.36%) |
Sep 19, 2016 | 39.77 | 39.77 | 39.56 | 39.76 | 6,898 | -0.01(-0.02%) |
Sep 16, 2016 | 39.84 | 39.85 | 39.74 | 39.77 | 4,432 | -0.02(-0.05%) |
Sep 15, 2016 | 39.96 | 40.03 | 39.78 | 39.79 | 4,937 | -0.53(-1.31%) |
Sep 14, 2016 | 40.29 | 40.32 | 40.05 | 40.32 | 28,370 | +0.16(+0.41%) |
Sep 13, 2016 | 39.92 | 40.31 | 39.92 | 40.16 | 23,332 | +0.46(+1.16%) |
Sep 12, 2016 | 40.45 | 40.45 | 39.60 | 39.70 | 56,759 | +0.08(+0.19%) |
Sep 09, 2016 | 39.20 | 39.79 | 39.20 | 39.62 | 41,012 | +0.85(+2.20%) |
Sep 08, 2016 | 38.78 | 38.84 | 38.74 | 38.77 | 14,201 | -0.10(-0.27%) |
Sep 07, 2016 | 38.59 | 38.90 | 38.59 | 38.87 | 4,125 | +0.09(+0.22%) |
Sep 06, 2016 | 38.67 | 38.95 | 38.67 | 38.79 | 9,068 | -0.26(-0.66%) |
Sep 02, 2016 | 39.32 | 39.05 | 39.05 | 39.05 | 9,181 | -0.33(-0.83%) |
Sep 01, 2016 | 39.34 | 39.45 | 39.31 | 39.37 | 4,697 | +0.26(+0.66%) |
Aug 31, 2016 | 39.15 | 39.15 | 39.06 | 39.11 | 6,698 | -0.12(-0.32%) |
Aug 30, 2016 | 39.07 | 39.32 | 39.07 | 39.24 | 8,596 | -0.02(-0.05%) |
Aug 29, 2016 | 39.49 | 39.49 | 39.20 | 39.26 | 9,679 | -0.29(-0.73%) |
Aug 26, 2016 | 39.14 | 39.55 | 39.02 | 39.54 | 11,204 | +0.36(+0.93%) |
Aug 25, 2016 | 39.10 | 39.23 | 39.02 | 39.18 | 18,750 | +0.16(+0.42%) |
Aug 24, 2016 | 38.82 | 39.05 | 38.79 | 39.02 | 21,025 | +0.29(+0.74%) |
Aug 23, 2016 | 38.48 | 38.80 | 38.48 | 38.73 | 11,610 | -0.09(-0.22%) |
Aug 22, 2016 | 38.62 | 38.82 | 38.62 | 38.82 | 29,223 | +0.34(+0.87%) |
Aug 19, 2016 | 38.59 | 38.67 | 38.47 | 38.48 | 6,595 | +0.07(+0.17%) |
Aug 18, 2016 | 38.44 | 38.53 | 38.29 | 38.41 | 18,128 | +0.00(+0.00%) |
Aug 17, 2016 | 38.16 | 38.73 | 38.16 | 38.41 | 30,799 | +0.46(+1.21%) |
Aug 16, 2016 | 37.81 | 38.05 | 37.81 | 37.95 | 30,948 | +0.16(+0.43%) |
Aug 15, 2016 | 38.14 | 38.14 | 37.69 | 37.79 | 84,490 | -1.68(-4.25%) |
Aug 12, 2016 | 39.43 | 39.64 | 39.30 | 39.47 | 17,234 | -0.60(-1.51%) |
Aug 11, 2016 | 40.21 | 40.24 | 39.98 | 40.07 | 8,959 | -0.11(-0.29%) |
Aug 10, 2016 | 40.23 | 40.27 | 40.13 | 40.19 | 3,235 | +0.22(+0.55%) |
Aug 09, 2016 | 40.06 | 40.15 | 39.97 | 39.97 | 29,717 | -0.50(-1.23%) |
Aug 08, 2016 | 40.29 | 40.54 | 40.25 | 40.46 | 5,381 | -0.25(-0.61%) |
Aug 05, 2016 | 40.63 | 40.76 | 40.60 | 40.71 | 9,364 | -0.12(-0.28%) |
Aug 04, 2016 | 40.84 | 40.92 | 40.74 | 40.83 | 14,814 | -0.05(-0.12%) |
Aug 03, 2016 | 41.01 | 41.02 | 40.86 | 40.88 | 11,306 | -0.16(-0.40%) |
Aug 02, 2016 | 40.93 | 41.23 | 40.93 | 41.04 | 18,291 | -0.28(-0.67%) |
Aug 01, 2016 | 41.18 | 41.32 | 41.12 | 41.32 | 20,958 | +0.70(+1.72%) |
Jul 29, 2016 | 40.73 | 40.89 | 40.61 | 40.62 | 4,940 | -0.08(-0.19%) |
Jul 28, 2016 | 40.76 | 40.76 | 40.63 | 40.69 | 1,781 | -0.26(-0.63%) |
Jul 27, 2016 | 40.74 | 40.95 | 40.74 | 40.95 | 33,511 | +0.89(+2.22%) |
Jul 26, 2016 | 40.30 | 40.30 | 40.01 | 40.06 | 26,774 | -0.66(-1.62%) |
Jul 25, 2016 | 40.73 | 40.73 | 40.50 | 40.72 | 20,223 | -0.00(-0.01%) |
Jul 22, 2016 | 40.60 | 40.73 | 40.60 | 40.73 | 4,486 | +0.23(+0.57%) |
Jul 21, 2016 | 40.54 | 40.54 | 40.35 | 40.49 | 10,359 | -0.02(-0.05%) |
Jul 20, 2016 | 40.73 | 40.73 | 40.45 | 40.51 | 15,022 | -0.29(-0.70%) |
Jul 19, 2016 | 40.58 | 40.82 | 40.58 | 40.80 | 23,315 | +0.26(+0.64%) |
Jul 18, 2016 | 40.61 | 40.64 | 40.43 | 40.54 | 39,620 | +0.35(+0.88%) |
Jul 15, 2016 | 40.09 | 40.32 | 40.03 | 40.19 | 6,399 | +0.13(+0.34%) |
Jul 14, 2016 | 39.88 | 40.15 | 39.88 | 40.05 | 9,668 | +0.17(+0.43%) |
Jul 13, 2016 | 39.93 | 40.12 | 39.88 | 39.88 | 15,485 | -0.09(-0.22%) |
Jul 12, 2016 | 40.30 | 40.40 | 39.88 | 39.97 | 67,713 | -1.29(-3.14%) |
Jul 11, 2016 | 41.12 | 41.47 | 41.12 | 41.26 | 12,441 | +0.10(+0.23%) |
Jul 08, 2016 | 41.57 | 41.39 | 41.13 | 41.16 | 112,494 | -0.23(-0.56%) |
Jul 07, 2016 | 41.34 | 41.51 | 41.23 | 41.39 | 11,821 | +0.18(+0.44%) |
Jul 06, 2016 | 41.64 | 41.64 | 41.21 | 41.21 | 20,532 | -0.46(-1.10%) |
Jul 05, 2016 | 42.07 | 42.07 | 41.28 | 41.67 | 28,796 | -0.44(-1.05%) |
Jul 01, 2016 | 42.10 | 42.11 | 42.11 | 42.11 | 16,277 | +0.23(+0.55%) |
Jun 30, 2016 | 41.93 | 42.05 | 41.88 | 41.88 | 24,958 | +0.05(+0.11%) |
Jun 29, 2016 | 42.13 | 42.29 | 41.77 | 41.83 | 57,970 | -0.62(-1.47%) |
Jun 28, 2016 | 42.66 | 42.66 | 42.24 | 42.46 | 82,629 | -0.64(-1.49%) |
Jun 27, 2016 | 42.98 | 43.24 | 42.23 | 43.10 | 44,258 | -0.29(-0.66%) |
Jun 24, 2016 | 43.01 | 43.40 | 42.43 | 43.39 | 70,612 | +1.52(+3.64%) |
Jun 23, 2016 | 41.98 | 42.21 | 41.86 | 41.86 | 30,668 | -0.20(-0.48%) |
Jun 22, 2016 | 41.91 | 42.20 | 41.84 | 42.06 | 36,480 | -0.64(-1.50%) |
Jun 21, 2016 | 42.39 | 42.84 | 42.39 | 42.71 | 20,065 | +0.31(+0.72%) |
Jun 20, 2016 | 42.05 | 42.45 | 41.86 | 42.40 | 54,920 | -0.31(-0.72%) |
Jun 17, 2016 | 42.77 | 42.92 | 42.52 | 42.71 | 17,038 | -0.07(-0.16%) |
Jun 16, 2016 | 43.70 | 43.70 | 42.77 | 42.77 | 21,976 | -0.37(-0.87%) |
Jun 15, 2016 | 43.15 | 43.17 | 42.85 | 43.15 | 43,571 | -0.10(-0.22%) |
Jun 14, 2016 | 43.51 | 43.56 | 43.21 | 43.24 | 59,162 | -0.44(-1.01%) |
Jun 13, 2016 | 44.00 | 44.00 | 43.41 | 43.68 | 56,131 | +0.96(+2.24%) |
Jun 10, 2016 | 42.56 | 42.89 | 42.53 | 42.73 | 66,799 | +0.73(+1.73%) |
Jun 09, 2016 | 42.10 | 42.10 | 41.85 | 42.00 | 33,286 | +0.46(+1.11%) |
Jun 08, 2016 | 41.48 | 41.92 | 41.45 | 41.54 | 33,928 | -0.05(-0.12%) |
Jun 07, 2016 | 41.40 | 41.59 | 41.35 | 41.59 | 47,455 | +0.26(+0.63%) |
Jun 06, 2016 | 41.69 | 41.74 | 41.26 | 41.33 | 63,937 | +0.04(+0.09%) |
Jun 03, 2016 | 41.47 | 41.69 | 41.22 | 41.29 | 50,692 | -0.43(-1.03%) |
Jun 02, 2016 | 42.17 | 42.17 | 41.69 | 41.72 | 36,589 | -0.37(-0.89%) |