Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 41.51 | 41.51 | 41.41 | 41.45 | 1,405 | +0.01(+0.02%) |
Mar 30, 2017 | 41.49 | 41.52 | 41.44 | 41.44 | 1,766 | +0.04(+0.11%) |
Mar 29, 2017 | 41.33 | 41.40 | 41.33 | 41.40 | 1,047 | +0.02(+0.05%) |
Mar 28, 2017 | 41.29 | 41.37 | 41.29 | 41.37 | 8,314 | +0.02(+0.04%) |
Mar 27, 2017 | 41.35 | 41.35 | 41.20 | 41.35 | 6,645 | +0.01(+0.02%) |
Mar 24, 2017 | 41.29 | 41.36 | 41.28 | 41.35 | 1,602 | +0.03(+0.08%) |
Mar 23, 2017 | 41.33 | 41.33 | 41.31 | 41.31 | 870 | +0.05(+0.13%) |
Mar 21, 2017 | 41.26 | 102 | -0.19(-0.46%) | |||
Mar 20, 2017 | 41.51 | 41.51 | 41.45 | 41.45 | 7,230 | -0.11(-0.25%) |
Mar 17, 2017 | 41.39 | 41.55 | 41.35 | 41.55 | 13,339 | +0.17(+0.41%) |
Mar 16, 2017 | 41.35 | 41.42 | 41.35 | 41.39 | 4,691 | +0.23(+0.56%) |
Mar 15, 2017 | 41.27 | 41.27 | 41.12 | 41.16 | 6,603 | +0.23(+0.55%) |
Mar 14, 2017 | 41.04 | 41.08 | 40.93 | 40.93 | 7,417 | -0.05(-0.12%) |
Mar 13, 2017 | 41.13 | 41.17 | 40.98 | 40.98 | 6,596 | -0.06(-0.14%) |
Mar 10, 2017 | 41.04 | 41.04 | 40.98 | 41.03 | 5,916 | +0.06(+0.14%) |
Mar 09, 2017 | 41.09 | 41.09 | 40.98 | 40.98 | 2,403 | -0.11(-0.28%) |
Mar 08, 2017 | 41.08 | 41.09 | 41.08 | 41.09 | 646 | -0.01(-0.02%) |
Mar 07, 2017 | 41.10 | 41.10 | 41.10 | 41.10 | 2,354 | -0.03(-0.07%) |
Mar 06, 2017 | 41.10 | 41.15 | 41.10 | 41.13 | 1,551 | +0.09(+0.21%) |
Mar 03, 2017 | 41.20 | 41.35 | 41.04 | 41.04 | 9,965 | -0.14(-0.34%) |
Mar 02, 2017 | 41.21 | 41.32 | 41.18 | 41.18 | 11,086 | -0.15(-0.35%) |
Mar 01, 2017 | 41.32 | 41.40 | 41.27 | 41.33 | 12,925 | +0.16(+0.40%) |
Feb 28, 2017 | 41.11 | 41.16 | 41.11 | 41.16 | 221 | -0.03(-0.08%) |
Feb 27, 2017 | 41.27 | 41.27 | 41.17 | 41.20 | 4,669 | +0.05(+0.13%) |
Feb 24, 2017 | 41.21 | 41.21 | 41.14 | 41.14 | 1,325 | -0.19(-0.46%) |
Feb 23, 2017 | 41.39 | 41.39 | 41.23 | 41.33 | 1,286 | +0.05(+0.13%) |
Feb 22, 2017 | 41.03 | 41.28 | 41.03 | 41.28 | 3,403 | +0.02(+0.05%) |
Feb 21, 2017 | 41.16 | 41.42 | 41.16 | 41.26 | 2,053 | +0.07(+0.16%) |
Feb 17, 2017 | 41.20 | 41.20 | 41.20 | 0 | -0.06(-0.15%) | |
Feb 16, 2017 | 41.23 | 41.32 | 41.23 | 41.26 | 45,448 | -0.02(-0.05%) |
Feb 15, 2017 | 41.06 | 41.29 | 41.06 | 41.28 | 1,780 | +0.09(+0.21%) |
Feb 14, 2017 | 41.25 | 41.25 | 41.16 | 41.19 | 2,375 | +0.01(+0.02%) |
Feb 13, 2017 | 41.40 | 41.40 | 41.18 | 41.18 | 2,394 | +0.02(+0.05%) |
Feb 10, 2017 | 41.20 | 41.20 | 41.12 | 41.17 | 2,856 | +0.10(+0.25%) |
Feb 09, 2017 | 41.08 | 41.08 | 41.05 | 41.06 | 1,713 | +0.09(+0.23%) |
Feb 08, 2017 | 40.89 | 41.03 | 40.89 | 40.97 | 2,683 | -0.02(-0.05%) |
Feb 07, 2017 | 40.96 | 40.99 | 40.96 | 40.99 | 1,101 | -0.05(-0.12%) |
Feb 06, 2017 | 41.08 | 41.08 | 41.03 | 41.03 | 993 | -0.05(-0.11%) |
Feb 03, 2017 | 41.04 | 41.08 | 41.04 | 41.08 | 1,094 | +0.06(+0.15%) |
Feb 02, 2017 | 40.95 | 41.02 | 40.95 | 41.02 | 1,141 | -0.09(-0.21%) |
Feb 01, 2017 | 40.99 | 41.11 | 40.99 | 41.11 | 1,580 | +0.16(+0.39%) |
Jan 31, 2017 | 40.86 | 40.97 | 40.85 | 40.95 | 3,047 | +0.07(+0.16%) |
Jan 30, 2017 | 40.95 | 40.95 | 40.83 | 40.88 | 28,074 | -0.15(-0.37%) |
Jan 27, 2017 | 41.06 | 41.06 | 40.97 | 41.03 | 1,129 | -0.03(-0.08%) |
Jan 25, 2017 | 41.07 | 93 | +0.09(+0.23%) | |||
Jan 24, 2017 | 40.98 | 40.99 | 40.95 | 40.97 | 3,243 | +0.18(+0.43%) |
Jan 23, 2017 | 40.89 | 40.89 | 40.79 | 40.80 | 1,511 | +0.04(+0.09%) |
Jan 20, 2017 | 40.92 | 40.93 | 40.76 | 40.76 | 3,583 | -0.02(-0.06%) |
Jan 19, 2017 | 40.72 | 40.95 | 40.72 | 40.78 | 1,616 | -0.08(-0.19%) |
Jan 18, 2017 | 40.93 | 40.93 | 40.83 | 40.86 | 3,799 | +0.05(+0.13%) |
Jan 17, 2017 | 40.95 | 40.95 | 40.81 | 40.81 | 36,018 | -0.06(-0.14%) |
Jan 13, 2017 | 40.86 | 40.86 | 40.86 | 0 | -0.09(-0.21%) | |
Jan 12, 2017 | 40.97 | 40.97 | 40.83 | 40.95 | 8,571 | +0.03(+0.07%) |
Jan 11, 2017 | 40.93 | 40.93 | 40.85 | 40.92 | 2,220 | +0.07(+0.18%) |
Jan 10, 2017 | 40.82 | 40.85 | 40.81 | 40.85 | 1,963 | +0.03(+0.08%) |
Jan 09, 2017 | 40.88 | 40.88 | 40.77 | 40.82 | 12,228 | -0.04(-0.10%) |
Jan 06, 2017 | 40.91 | 40.91 | 40.82 | 40.86 | 8,108 | -0.04(-0.09%) |
Jan 05, 2017 | 40.86 | 40.89 | 40.85 | 40.89 | 4,631 | +0.06(+0.15%) |
Jan 04, 2017 | 40.76 | 40.85 | 40.76 | 40.84 | 3,494 | +0.14(+0.35%) |
Jan 03, 2017 | 40.76 | 40.82 | 40.69 | 40.69 | 3,046 | +0.10(+0.26%) |
Dec 30, 2016 | 40.59 | 40.59 | 40.59 | 0 | -0.03(-0.08%) | |
Dec 29, 2016 | 40.64 | 40.65 | 40.62 | 40.62 | 1,000 | +0.04(+0.11%) |
Dec 28, 2016 | 40.67 | 40.67 | 40.53 | 40.58 | 1,819 | -0.12(-0.31%) |
Dec 27, 2016 | 40.73 | 40.73 | 40.70 | 40.70 | 1,351 | +0.11(+0.27%) |
Dec 23, 2016 | 40.59 | 40.59 | 40.59 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 40.54 | 40.60 | 40.54 | 40.58 | 2,083 | -0.08(-0.19%) |
Dec 21, 2016 | 40.66 | 40.66 | 40.66 | 40.66 | 606 | -0.01(-0.02%) |
Dec 20, 2016 | 40.69 | 40.72 | 40.66 | 40.66 | 925 | -0.14(-0.35%) |
Dec 19, 2016 | 40.75 | 40.81 | 40.74 | 40.81 | 9,329 | +0.09(+0.23%) |
Dec 16, 2016 | 40.71 | 40.71 | 40.71 | 40.71 | 747 | +0.04(+0.10%) |
Dec 15, 2016 | 40.73 | 40.73 | 40.64 | 40.67 | 2,553 | -0.05(-0.12%) |
Dec 14, 2016 | 40.74 | 40.80 | 40.72 | 40.72 | 3,310 | -0.07(-0.18%) |
Dec 13, 2016 | 40.75 | 40.82 | 40.75 | 40.80 | 2,433 | +0.09(+0.22%) |
Dec 12, 2016 | 40.90 | 40.90 | 40.71 | 40.71 | 838 | -0.12(-0.29%) |
Dec 09, 2016 | 40.84 | 40.84 | 40.83 | 40.83 | 1,078 | +0.05(+0.12%) |
Dec 08, 2016 | 40.70 | 40.79 | 40.70 | 40.78 | 482 | +0.12(+0.30%) |
Dec 07, 2016 | 40.54 | 40.66 | 40.52 | 40.66 | 7,575 | +0.16(+0.40%) |
Dec 06, 2016 | 40.45 | 40.49 | 40.45 | 40.49 | 984 | +0.10(+0.26%) |
Dec 05, 2016 | 40.31 | 40.39 | 40.31 | 40.39 | 2,636 | +0.11(+0.26%) |
Dec 02, 2016 | 40.29 | 40.30 | 40.25 | 40.28 | 3,305 | +0.01(+0.02%) |
Dec 01, 2016 | 40.17 | 40.31 | 40.17 | 40.28 | 1,699 | -0.06(-0.14%) |
Nov 30, 2016 | 40.31 | 40.33 | 40.31 | 40.33 | 873 | -0.03(-0.07%) |
Nov 29, 2016 | 40.41 | 40.41 | 40.34 | 40.36 | 1,978 | +0.06(+0.14%) |
Nov 28, 2016 | 40.36 | 40.39 | 40.31 | 40.31 | 5,976 | -0.13(-0.32%) |
Nov 25, 2016 | 40.30 | 40.44 | 40.30 | 40.44 | 5,014 | +0.07(+0.18%) |
Nov 23, 2016 | 40.36 | 40.36 | 40.36 | 0 | -0.05(-0.13%) | |
Nov 22, 2016 | 40.32 | 40.42 | 40.30 | 40.42 | 8,613 | +0.11(+0.27%) |
Nov 21, 2016 | 40.31 | 40.31 | 40.31 | 40.31 | 580 | +0.06(+0.14%) |
Nov 18, 2016 | 40.34 | 40.34 | 40.18 | 40.25 | 4,931 | -0.05(-0.11%) |
Nov 17, 2016 | 40.28 | 40.30 | 40.28 | 40.30 | 451 | +0.06(+0.15%) |
Nov 16, 2016 | 40.40 | 40.40 | 40.16 | 40.24 | 3,501 | +0.00(+0.00%) |
Nov 15, 2016 | 40.22 | 40.28 | 40.22 | 40.24 | 471 | +0.07(+0.18%) |
Nov 14, 2016 | 40.11 | 40.17 | 40.11 | 40.17 | 676 | +0.07(+0.19%) |
Nov 11, 2016 | 40.12 | 40.16 | 40.09 | 40.09 | 2,445 | -0.09(-0.24%) |
Nov 10, 2016 | 40.15 | 40.19 | 40.10 | 40.19 | 2,754 | +0.11(+0.27%) |
Nov 09, 2016 | 40.20 | 40.20 | 40.08 | 40.08 | 2,263 | +0.09(+0.22%) |
Nov 08, 2016 | 39.99 | 39.99 | 39.99 | 39.99 | 180 | -0.12(-0.29%) |
Nov 07, 2016 | 40.18 | 40.18 | 40.05 | 40.11 | 10,792 | +0.32(+0.81%) |
Nov 04, 2016 | 39.82 | 39.85 | 39.79 | 39.79 | 1,868 | -0.05(-0.12%) |
Nov 03, 2016 | 39.90 | 39.91 | 39.83 | 39.83 | 4,006 | -0.10(-0.25%) |
Nov 02, 2016 | 39.94 | 39.94 | 39.92 | 39.93 | 78,096 | -0.07(-0.17%) |
Nov 01, 2016 | 40.11 | 40.11 | 39.97 | 40.00 | 31,221 | -0.12(-0.30%) |
Oct 31, 2016 | 40.14 | 40.15 | 40.11 | 40.12 | 2,736 | +0.04(+0.10%) |
Oct 28, 2016 | 40.15 | 40.15 | 40.08 | 40.08 | 1,062 | -0.16(-0.39%) |
Oct 27, 2016 | 40.17 | 40.24 | 40.17 | 40.24 | 3,029 | +0.04(+0.10%) |
Oct 26, 2016 | 40.28 | 40.28 | 40.20 | 40.20 | 1,580 | -0.08(-0.21%) |
Oct 25, 2016 | 40.31 | 40.33 | 40.28 | 40.28 | 9,382 | -0.03(-0.08%) |
Oct 24, 2016 | 40.20 | 40.35 | 40.20 | 40.31 | 4,238 | +0.01(+0.02%) |
Oct 21, 2016 | 40.26 | 40.31 | 40.26 | 40.31 | 1,508 | +0.01(+0.03%) |
Oct 20, 2016 | 40.35 | 40.39 | 40.29 | 40.29 | 8,443 | -0.03(-0.08%) |
Oct 19, 2016 | 40.19 | 40.33 | 40.19 | 40.33 | 1,517 | +0.07(+0.18%) |
Oct 18, 2016 | 40.32 | 40.32 | 40.24 | 40.25 | 3,283 | +0.13(+0.32%) |
Oct 17, 2016 | 40.44 | 40.44 | 40.11 | 40.12 | 2,675 | -0.04(-0.10%) |
Oct 14, 2016 | 40.35 | 40.35 | 40.12 | 40.16 | 3,394 | +0.06(+0.14%) |
Oct 13, 2016 | 40.01 | 40.15 | 40.01 | 40.11 | 731 | -0.14(-0.36%) |
Oct 12, 2016 | 40.27 | 40.28 | 40.15 | 40.25 | 2,683 | +0.03(+0.07%) |
Oct 11, 2016 | 40.19 | 40.22 | 40.19 | 40.22 | 671 | -0.20(-0.49%) |
Oct 10, 2016 | 40.44 | 40.44 | 40.33 | 40.42 | 1,600 | +0.11(+0.26%) |
Oct 07, 2016 | 40.31 | 40.36 | 40.31 | 40.31 | 2,872 | -0.10(-0.24%) |
Oct 06, 2016 | 40.52 | 40.52 | 40.41 | 40.41 | 580 | -0.02(-0.05%) |
Oct 05, 2016 | 40.47 | 40.49 | 40.37 | 40.43 | 80,140 | +0.14(+0.35%) |
Oct 04, 2016 | 40.29 | 40.29 | 40.27 | 40.29 | 1,225 | -0.06(-0.14%) |
Oct 03, 2016 | 40.20 | 40.40 | 40.20 | 40.34 | 3,743 | -0.04(-0.09%) |
Sep 30, 2016 | 40.49 | 40.49 | 40.38 | 40.38 | 847 | -0.03(-0.07%) |
Sep 29, 2016 | 40.41 | 40.41 | 40.41 | 40.41 | 116 | +0.00(+0.00%) |
Sep 28, 2016 | 40.32 | 40.41 | 40.32 | 40.41 | 865 | +0.16(+0.40%) |
Sep 27, 2016 | 40.25 | 40.25 | 40.25 | 40.25 | 24 | +0.00(+0.00%) |
Sep 26, 2016 | 40.23 | 40.31 | 40.23 | 40.25 | 798 | -0.22(-0.55%) |
Sep 21, 2016 | 40.29 | 40.48 | 40.29 | 40.47 | 12 | +0.32(+0.79%) |
Sep 20, 2016 | 40.19 | 40.26 | 40.15 | 40.15 | 2,453 | -0.01(-0.02%) |
Sep 19, 2016 | 39.96 | 40.16 | 39.96 | 40.16 | 590 | +0.02(+0.05%) |
Sep 15, 2016 | 40.12 | 40.18 | 40.12 | 40.14 | 23 | +0.09(+0.22%) |
Sep 14, 2016 | 40.06 | 40.06 | 40.06 | 40.06 | 382 | +0.05(+0.13%) |
Sep 13, 2016 | 40.09 | 40.09 | 40.00 | 40.00 | 501 | -0.18(-0.45%) |
Sep 12, 2016 | 40.19 | 40.19 | 40.11 | 40.18 | 2,459 | -0.04(-0.11%) |
Sep 09, 2016 | 40.48 | 40.49 | 40.23 | 40.23 | 3,415 | -0.27(-0.66%) |
Sep 08, 2016 | 40.49 | 40.52 | 40.49 | 40.49 | 3,910 | -0.04(-0.09%) |
Sep 07, 2016 | 40.30 | 40.54 | 40.30 | 40.53 | 6,850 | +0.04(+0.09%) |
Sep 06, 2016 | 40.46 | 40.50 | 40.46 | 40.49 | 6,489 | +0.10(+0.24%) |
Sep 02, 2016 | 40.35 | 40.40 | 40.40 | 40.40 | 3,490 | +0.14(+0.35%) |
Sep 01, 2016 | 40.20 | 40.26 | 40.20 | 40.26 | 1,373 | +0.08(+0.20%) |
Aug 31, 2016 | 40.35 | 40.36 | 40.17 | 40.18 | 1,125 | +0.03(+0.08%) |
Aug 30, 2016 | 40.17 | 40.26 | 40.15 | 40.15 | 1,028 | -0.13(-0.33%) |
Aug 29, 2016 | 40.32 | 40.32 | 40.27 | 40.28 | 1,446 | +0.04(+0.11%) |
Aug 26, 2016 | 40.20 | 40.23 | 40.19 | 40.23 | 1,093 | -0.05(-0.13%) |
Aug 25, 2016 | 40.25 | 40.29 | 40.25 | 40.29 | 1,992 | -0.15(-0.37%) |
Aug 24, 2016 | 40.44 | 40.44 | 40.44 | 40.44 | 254 | +0.06(+0.14%) |
Aug 23, 2016 | 40.10 | 40.38 | 40.10 | 40.38 | 8,066 | +0.10(+0.25%) |
Aug 19, 2016 | 40.25 | 40.31 | 40.23 | 40.28 | 85 | -0.10(-0.26%) |
Aug 18, 2016 | 40.40 | 40.40 | 40.31 | 40.38 | 9,085 | +0.11(+0.28%) |
Aug 17, 2016 | 40.27 | 40.27 | 40.27 | 40.27 | 105 | +0.00(+0.00%) |
Aug 16, 2016 | 40.35 | 40.37 | 40.27 | 40.27 | 18,265 | -0.04(-0.10%) |
Aug 15, 2016 | 40.38 | 40.38 | 40.31 | 40.31 | 887 | -0.02(-0.04%) |
Aug 12, 2016 | 40.33 | 40.33 | 40.33 | 40.33 | 364 | +0.07(+0.17%) |
Aug 11, 2016 | 40.29 | 40.39 | 40.26 | 40.26 | 17,222 | +0.02(+0.05%) |
Aug 10, 2016 | 40.22 | 40.24 | 40.22 | 40.24 | 4,624 | -0.02(-0.05%) |
Aug 09, 2016 | 40.25 | 40.26 | 40.24 | 40.26 | 1,991 | +0.07(+0.16%) |
Aug 08, 2016 | 40.29 | 40.29 | 40.18 | 40.19 | 4,303 | +0.03(+0.07%) |
Aug 05, 2016 | 40.17 | 40.17 | 40.09 | 40.16 | 35,719 | +0.15(+0.38%) |
Aug 04, 2016 | 40.09 | 40.09 | 40.01 | 40.01 | 619 | +0.05(+0.12%) |
Aug 03, 2016 | 39.97 | 40.00 | 39.92 | 39.97 | 893 | +0.01(+0.02%) |
Aug 02, 2016 | 39.97 | 39.97 | 39.90 | 39.96 | 3,283 | -0.16(-0.40%) |
Jul 29, 2016 | 40.12 | 40.12 | 40.12 | 40.12 | 13 | +0.07(+0.18%) |
Jul 28, 2016 | 40.10 | 40.10 | 40.04 | 40.04 | 1,699 | -0.02(-0.04%) |
Jul 27, 2016 | 40.09 | 40.10 | 40.06 | 40.06 | 1,970 | +0.03(+0.08%) |
Jul 26, 2016 | 39.99 | 40.08 | 39.99 | 40.03 | 1,209 | +0.09(+0.22%) |
Jul 25, 2016 | 39.97 | 40.03 | 39.94 | 39.94 | 1,733 | -0.08(-0.20%) |
Jul 22, 2016 | 39.99 | 40.02 | 39.99 | 40.02 | 445 | +0.10(+0.24%) |
Jul 21, 2016 | 40.01 | 40.03 | 39.92 | 39.92 | 1,480 | -0.25(-0.62%) |
Jul 20, 2016 | 40.02 | 40.17 | 40.00 | 40.17 | 1,268 | +0.21(+0.52%) |
Jul 18, 2016 | 39.97 | 39.97 | 39.97 | 39.96 | 93 | +0.06(+0.14%) |
Jul 15, 2016 | 39.91 | 39.91 | 39.91 | 39.91 | 303 | -0.09(-0.21%) |
Jul 14, 2016 | 39.90 | 39.99 | 39.90 | 39.99 | 700 | +0.04(+0.09%) |
Jul 12, 2016 | 39.76 | 39.96 | 39.76 | 39.96 | 38 | +0.25(+0.62%) |
Jul 11, 2016 | 39.71 | 39.71 | 39.71 | 39.71 | 282 | +0.05(+0.12%) |
Jul 08, 2016 | 39.60 | 39.67 | 39.59 | 39.66 | 921 | +0.27(+0.70%) |
Jul 07, 2016 | 39.35 | 39.36 | 39.36 | 39.39 | 2,046 | +0.03(+0.08%) |
Jul 06, 2016 | 39.40 | 39.42 | 39.22 | 39.36 | 3,213 | -0.04(-0.11%) |
Jul 05, 2016 | 39.41 | 39.41 | 39.40 | 39.40 | 266 | -0.21(-0.53%) |
Jul 01, 2016 | 39.40 | 39.61 | 39.61 | 39.61 | 1,269 | +0.03(+0.08%) |
Jun 30, 2016 | 39.37 | 39.58 | 39.37 | 39.58 | 907 | +0.22(+0.55%) |
Jun 29, 2016 | 39.37 | 39.44 | 39.36 | 39.36 | 1,428 | +0.20(+0.51%) |
Jun 28, 2016 | 39.10 | 39.16 | 39.10 | 39.16 | 914 | +0.30(+0.77%) |
Jun 27, 2016 | 39.10 | 39.10 | 38.86 | 38.86 | 560 | -0.18(-0.46%) |
Jun 24, 2016 | 39.28 | 39.28 | 39.04 | 39.04 | 1,680 | -0.82(-2.05%) |
Jun 23, 2016 | 39.62 | 39.91 | 39.62 | 39.86 | 2,307 | +0.26(+0.66%) |
Jun 22, 2016 | 39.83 | 39.83 | 39.60 | 39.60 | 4,167 | -0.15(-0.39%) |
Jun 21, 2016 | 39.72 | 39.79 | 39.70 | 39.75 | 19,616 | +0.08(+0.20%) |
Jun 20, 2016 | 39.56 | 39.75 | 39.56 | 39.67 | 2,099 | +0.25(+0.64%) |
Jun 17, 2016 | 39.47 | 39.51 | 39.39 | 39.42 | 18,346 | +0.04(+0.10%) |
Jun 16, 2016 | 39.36 | 39.38 | 39.31 | 39.38 | 1,945 | -0.14(-0.37%) |
Jun 15, 2016 | 39.39 | 39.52 | 39.33 | 39.52 | 2,547 | +0.12(+0.30%) |
Jun 13, 2016 | 39.51 | 39.51 | 39.40 | 39.40 | 215 | -0.16(-0.41%) |
Jun 10, 2016 | 40.04 | 40.04 | 39.57 | 39.57 | 4,559 | -0.32(-0.80%) |
Jun 09, 2016 | 39.78 | 39.89 | 39.78 | 39.89 | 1,439 | -0.05(-0.13%) |
Jun 07, 2016 | 40.04 | 40.05 | 39.94 | 39.94 | 2 | +0.03(+0.07%) |
Jun 06, 2016 | 39.94 | 39.94 | 39.84 | 39.91 | 1,858 | +0.16(+0.40%) |
Jun 03, 2016 | 39.75 | 39.75 | 39.75 | 39.75 | 212 | +0.01(+0.02%) |
Jun 02, 2016 | 39.52 | 39.74 | 39.52 | 39.74 | 1,938 | +0.05(+0.12%) |
Jun 01, 2016 | 39.55 | 39.69 | 39.55 | 39.69 | 1,360 | -0.08(-0.19%) |
May 31, 2016 | 39.99 | 39.99 | 39.76 | 39.77 | 2,797 | +0.08(+0.19%) |
May 27, 2016 | 39.69 | 39.69 | 39.69 | 39.69 | 2,221 | +0.07(+0.17%) |
May 25, 2016 | 39.62 | 39.66 | 39.62 | 39.62 | 125 | +0.07(+0.18%) |
May 24, 2016 | 39.52 | 39.56 | 39.52 | 39.56 | 1,127 | +0.23(+0.58%) |
May 23, 2016 | 39.34 | 39.36 | 39.33 | 39.33 | 692 | +0.01(+0.03%) |
May 20, 2016 | 39.31 | 39.31 | 39.31 | 39.31 | 264 | +0.10(+0.24%) |
May 19, 2016 | 39.32 | 39.32 | 39.17 | 39.22 | 5,839 | -0.19(-0.48%) |
May 18, 2016 | 39.46 | 39.46 | 39.41 | 39.41 | 5,342 | +0.02(+0.05%) |
May 17, 2016 | 39.39 | 39.39 | 39.39 | 39.39 | 134 | +0.17(+0.44%) |
May 13, 2016 | 39.29 | 39.29 | 39.22 | 39.22 | 50 | -0.22(-0.56%) |
May 11, 2016 | 39.43 | 39.45 | 39.40 | 39.44 | 190 | -0.07(-0.18%) |
May 10, 2016 | 39.54 | 39.54 | 39.50 | 39.51 | 501 | +0.13(+0.33%) |
May 09, 2016 | 39.38 | 39.38 | 39.38 | 39.38 | 729 | +0.01(+0.03%) |
May 06, 2016 | 39.44 | 39.44 | 39.31 | 39.37 | 16,773 | +0.00(+0.00%) |
May 05, 2016 | 39.40 | 39.40 | 39.32 | 39.37 | 716 | -0.06(-0.15%) |
May 04, 2016 | 39.49 | 39.49 | 39.43 | 39.43 | 798 | -0.05(-0.14%) |
May 03, 2016 | 39.50 | 39.50 | 39.48 | 39.48 | 397 | -0.21(-0.54%) |
Apr 29, 2016 | 39.77 | 39.77 | 39.70 | 39.70 | 162 | -0.12(-0.29%) |
Apr 28, 2016 | 39.84 | 39.84 | 39.80 | 39.81 | 5,652 | -0.12(-0.31%) |
Apr 27, 2016 | 39.85 | 39.94 | 39.85 | 39.94 | 437 | +0.17(+0.43%) |
Apr 25, 2016 | 39.76 | 39.77 | 39.77 | 39.77 | 1,269 | -0.08(-0.19%) |
Apr 22, 2016 | 39.73 | 39.96 | 39.73 | 39.84 | 2,195 | -0.02(-0.05%) |
Apr 21, 2016 | 39.93 | 39.93 | 39.82 | 39.86 | 5,020 | -0.12(-0.30%) |
Apr 20, 2016 | 39.97 | 40.07 | 39.97 | 39.98 | 2,115 | +0.07(+0.17%) |
Apr 19, 2016 | 39.84 | 40.04 | 39.84 | 39.92 | 11,201 | +0.11(+0.28%) |
Apr 18, 2016 | 40.00 | 40.00 | 39.76 | 39.81 | 2,025 | +0.11(+0.27%) |
Apr 15, 2016 | 39.69 | 39.76 | 39.68 | 39.70 | 7,503 | -0.07(-0.17%) |
Apr 14, 2016 | 39.73 | 39.79 | 39.73 | 39.77 | 5,146 | +0.05(+0.13%) |
Apr 13, 2016 | 39.65 | 39.77 | 39.63 | 39.72 | 72,541 | +0.23(+0.57%) |
Apr 12, 2016 | 39.37 | 39.49 | 39.35 | 39.49 | 2,630 | +0.12(+0.31%) |
Apr 11, 2016 | 39.26 | 39.37 | 39.26 | 39.37 | 720 | +0.09(+0.22%) |
Apr 08, 2016 | 39.38 | 39.38 | 39.27 | 39.29 | 775 | +0.17(+0.44%) |
Apr 07, 2016 | 39.22 | 39.23 | 39.11 | 39.11 | 8,291 | -0.17(-0.42%) |
Apr 06, 2016 | 39.28 | 39.28 | 39.28 | 39.28 | 169 | +0.13(+0.32%) |
Apr 05, 2016 | 39.15 | 39.15 | 39.14 | 39.15 | 2,263 | -0.23(-0.60%) |
Apr 04, 2016 | 39.45 | 39.45 | 39.39 | 39.39 | 1,214 | +0.02(+0.05%) |