Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 44.38 | 44.53 | 44.36 | 44.39 | 39,986 | -0.07(-0.16%) |
Mar 30, 2017 | 44.44 | 44.50 | 44.34 | 44.46 | 38,105 | +0.11(+0.25%) |
Mar 29, 2017 | 44.22 | 44.37 | 44.22 | 44.35 | 46,633 | +0.08(+0.18%) |
Mar 28, 2017 | 43.99 | 44.34 | 43.92 | 44.27 | 27,481 | +0.35(+0.79%) |
Mar 27, 2017 | 43.70 | 43.99 | 43.67 | 43.92 | 37,609 | -0.04(-0.09%) |
Mar 24, 2017 | 44.10 | 44.18 | 43.86 | 43.96 | 23,705 | -0.04(-0.09%) |
Mar 23, 2017 | 44.12 | 44.25 | 43.99 | 44.00 | 38,442 | -0.10(-0.22%) |
Mar 22, 2017 | 43.94 | 44.12 | 43.80 | 44.10 | 68,344 | +0.16(+0.36%) |
Mar 21, 2017 | 44.63 | 44.63 | 43.91 | 43.94 | 69,068 | -0.55(-1.23%) |
Mar 20, 2017 | 44.55 | 44.58 | 44.40 | 44.49 | 120,864 | +0.01(+0.03%) |
Mar 17, 2017 | 44.59 | 44.59 | 44.46 | 44.48 | 23,392 | +0.02(+0.04%) |
Mar 16, 2017 | 44.59 | 44.59 | 44.40 | 44.46 | 19,177 | -0.06(-0.13%) |
Mar 15, 2017 | 44.23 | 44.62 | 44.23 | 44.52 | 16,111 | +0.42(+0.96%) |
Mar 14, 2017 | 44.08 | 44.12 | 43.97 | 44.10 | 27,631 | -0.12(-0.26%) |
Mar 13, 2017 | 44.19 | 44.22 | 44.09 | 44.21 | 45,490 | +0.09(+0.19%) |
Mar 10, 2017 | 44.19 | 44.23 | 43.97 | 44.13 | 43,167 | +0.17(+0.38%) |
Mar 09, 2017 | 44.08 | 44.09 | 43.81 | 43.96 | 39,443 | -0.03(-0.06%) |
Mar 08, 2017 | 44.14 | 44.16 | 43.99 | 43.99 | 39,745 | -0.09(-0.20%) |
Mar 07, 2017 | 44.06 | 44.19 | 44.06 | 44.08 | 114,463 | -0.10(-0.23%) |
Mar 06, 2017 | 44.17 | 44.20 | 44.05 | 44.18 | 17,428 | -0.16(-0.36%) |
Mar 03, 2017 | 44.50 | 44.50 | 44.23 | 44.34 | 59,414 | +0.01(+0.02%) |
Mar 02, 2017 | 44.59 | 44.59 | 44.33 | 44.33 | 84,109 | -0.31(-0.70%) |
Mar 01, 2017 | 44.47 | 44.70 | 44.41 | 44.64 | 60,362 | +0.56(+1.26%) |
Feb 28, 2017 | 44.18 | 44.20 | 44.04 | 44.09 | 37,538 | -0.13(-0.29%) |
Feb 27, 2017 | 44.14 | 44.25 | 44.14 | 44.21 | 31,716 | +0.00(+0.00%) |
Feb 24, 2017 | 43.98 | 44.25 | 43.91 | 44.21 | 41,586 | +0.15(+0.35%) |
Feb 23, 2017 | 44.21 | 44.21 | 43.96 | 44.06 | 46,353 | -0.02(-0.05%) |
Feb 22, 2017 | 44.08 | 44.13 | 44.00 | 44.08 | 74,813 | -0.02(-0.04%) |
Feb 21, 2017 | 44.01 | 44.15 | 43.96 | 44.10 | 42,678 | +0.31(+0.71%) |
Feb 17, 2017 | 43.79 | 43.79 | 43.79 | 0 | +0.08(+0.19%) | |
Feb 16, 2017 | 43.80 | 43.80 | 43.61 | 43.71 | 37,392 | -0.01(-0.03%) |
Feb 15, 2017 | 43.44 | 43.80 | 43.44 | 43.72 | 36,392 | +0.29(+0.66%) |
Feb 14, 2017 | 43.38 | 43.50 | 43.23 | 43.43 | 51,014 | +0.15(+0.34%) |
Feb 13, 2017 | 43.18 | 43.35 | 43.17 | 43.28 | 47,612 | +0.25(+0.58%) |
Feb 10, 2017 | 43.06 | 43.10 | 42.94 | 43.04 | 58,839 | +0.14(+0.33%) |
Feb 09, 2017 | 42.68 | 42.96 | 42.68 | 42.90 | 66,464 | +0.33(+0.78%) |
Feb 08, 2017 | 42.54 | 42.56 | 42.39 | 42.56 | 30,439 | +0.10(+0.24%) |
Feb 07, 2017 | 42.53 | 42.63 | 42.45 | 42.46 | 28,887 | +0.04(+0.08%) |
Feb 06, 2017 | 42.51 | 42.51 | 42.34 | 42.42 | 32,453 | -0.13(-0.31%) |
Feb 03, 2017 | 42.29 | 42.58 | 42.29 | 42.55 | 37,756 | +0.32(+0.75%) |
Feb 02, 2017 | 42.21 | 42.25 | 42.03 | 42.24 | 27,087 | +0.10(+0.24%) |
Feb 01, 2017 | 42.30 | 42.33 | 42.00 | 42.14 | 67,123 | +0.02(+0.06%) |
Jan 31, 2017 | 42.17 | 42.17 | 41.89 | 42.12 | 68,924 | +0.03(+0.07%) |
Jan 30, 2017 | 42.40 | 42.40 | 41.91 | 42.09 | 53,203 | -0.28(-0.66%) |
Jan 27, 2017 | 42.60 | 42.60 | 42.33 | 42.37 | 43,511 | -0.09(-0.21%) |
Jan 26, 2017 | 42.68 | 42.70 | 42.38 | 42.46 | 23,871 | -0.20(-0.48%) |
Jan 25, 2017 | 42.51 | 42.66 | 42.50 | 42.66 | 48,722 | +0.32(+0.76%) |
Jan 24, 2017 | 42.11 | 42.42 | 42.02 | 42.34 | 34,601 | +0.33(+0.78%) |
Jan 23, 2017 | 41.92 | 42.06 | 41.81 | 42.01 | 29,913 | +0.10(+0.25%) |
Jan 20, 2017 | 41.92 | 42.11 | 41.90 | 41.90 | 28,592 | +0.10(+0.24%) |
Jan 19, 2017 | 42.07 | 42.10 | 41.78 | 41.80 | 268,126 | -0.22(-0.52%) |
Jan 18, 2017 | 41.96 | 42.05 | 41.81 | 42.02 | 29,287 | +0.06(+0.15%) |
Jan 17, 2017 | 41.93 | 42.06 | 41.87 | 41.96 | 36,337 | -0.09(-0.21%) |
Jan 13, 2017 | 42.05 | 42.05 | 42.05 | 0 | +0.12(+0.29%) | |
Jan 12, 2017 | 42.01 | 42.01 | 41.65 | 41.93 | 35,509 | -0.11(-0.27%) |
Jan 11, 2017 | 41.83 | 42.04 | 41.80 | 42.04 | 17,974 | +0.20(+0.49%) |
Jan 10, 2017 | 41.98 | 42.06 | 41.84 | 41.84 | 45,436 | -0.12(-0.29%) |
Jan 09, 2017 | 42.20 | 42.20 | 41.93 | 41.96 | 71,680 | -0.21(-0.50%) |
Jan 06, 2017 | 42.11 | 42.22 | 41.95 | 42.17 | 67,128 | +0.21(+0.50%) |
Jan 05, 2017 | 42.14 | 42.14 | 41.79 | 41.96 | 43,904 | -0.09(-0.22%) |
Jan 04, 2017 | 42.01 | 42.14 | 41.98 | 42.05 | 61,417 | +0.27(+0.65%) |
Jan 03, 2017 | 41.80 | 41.91 | 41.54 | 41.78 | 54,673 | +0.35(+0.84%) |
Dec 30, 2016 | 41.44 | 41.44 | 41.44 | 0 | -0.15(-0.37%) | |
Dec 29, 2016 | 41.65 | 41.73 | 41.52 | 41.59 | 16,895 | +0.00(+0.00%) |
Dec 28, 2016 | 41.91 | 41.92 | 41.52 | 41.59 | 89,927 | -0.33(-0.78%) |
Dec 27, 2016 | 41.94 | 42.01 | 41.91 | 41.92 | 134,520 | +0.12(+0.29%) |
Dec 23, 2016 | 41.80 | 41.80 | 41.80 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 41.83 | 41.85 | 41.70 | 41.78 | 80,848 | -0.10(-0.24%) |
Dec 21, 2016 | 42.00 | 42.01 | 41.86 | 41.88 | 55,919 | -0.16(-0.37%) |
Dec 20, 2016 | 42.04 | 42.10 | 41.93 | 42.04 | 85,842 | +0.15(+0.36%) |
Dec 19, 2016 | 41.92 | 41.99 | 41.82 | 41.89 | 27,265 | +0.07(+0.16%) |
Dec 16, 2016 | 42.13 | 42.13 | 41.79 | 41.82 | 40,698 | -0.17(-0.40%) |
Dec 15, 2016 | 41.78 | 42.11 | 41.78 | 41.99 | 45,824 | +0.13(+0.31%) |
Dec 14, 2016 | 42.29 | 42.29 | 41.74 | 41.86 | 39,736 | -0.43(-1.01%) |
Dec 13, 2016 | 42.14 | 42.34 | 42.13 | 42.29 | 66,499 | +0.28(+0.67%) |
Dec 12, 2016 | 42.00 | 42.08 | 41.92 | 42.00 | 48,897 | +0.00(+0.00%) |
Dec 09, 2016 | 41.85 | 42.01 | 41.85 | 42.00 | 111,227 | +0.25(+0.60%) |
Dec 08, 2016 | 41.74 | 41.86 | 41.58 | 41.75 | 83,031 | +0.13(+0.32%) |
Dec 07, 2016 | 41.09 | 41.66 | 41.05 | 41.62 | 28,788 | +0.59(+1.44%) |
Dec 06, 2016 | 40.89 | 41.03 | 40.83 | 41.03 | 41,777 | +0.10(+0.25%) |
Dec 05, 2016 | 40.85 | 40.95 | 40.75 | 40.93 | 27,044 | +0.34(+0.84%) |
Dec 02, 2016 | 40.65 | 40.73 | 40.55 | 40.59 | 68,088 | -0.02(-0.05%) |
Dec 01, 2016 | 40.80 | 40.85 | 40.57 | 40.60 | 53,878 | -0.14(-0.34%) |
Nov 30, 2016 | 40.99 | 41.02 | 40.74 | 40.74 | 44,535 | -0.18(-0.45%) |
Nov 29, 2016 | 40.80 | 41.04 | 40.80 | 40.93 | 24,054 | +0.06(+0.14%) |
Nov 28, 2016 | 41.09 | 41.09 | 40.83 | 40.87 | 38,190 | -0.17(-0.43%) |
Nov 25, 2016 | 41.04 | 41.06 | 40.95 | 41.04 | 11,587 | +0.14(+0.35%) |
Nov 23, 2016 | 40.90 | 40.90 | 40.90 | 0 | -0.02(-0.04%) | |
Nov 22, 2016 | 40.96 | 40.96 | 40.73 | 40.92 | 38,652 | +0.03(+0.07%) |
Nov 21, 2016 | 40.86 | 40.89 | 40.74 | 40.89 | 35,127 | +0.22(+0.53%) |
Nov 18, 2016 | 40.94 | 40.94 | 40.65 | 40.68 | 37,469 | -0.17(-0.43%) |
Nov 17, 2016 | 40.89 | 40.89 | 40.69 | 40.85 | 131,252 | +0.14(+0.35%) |
Nov 16, 2016 | 40.70 | 40.79 | 40.62 | 40.71 | 39,850 | -0.01(-0.03%) |
Nov 15, 2016 | 40.63 | 40.72 | 40.47 | 40.72 | 52,430 | +0.25(+0.62%) |
Nov 14, 2016 | 40.66 | 40.66 | 40.30 | 40.47 | 16,239 | -0.00(-0.01%) |
Nov 11, 2016 | 40.33 | 40.50 | 40.31 | 40.47 | 26,395 | -0.03(-0.08%) |
Nov 10, 2016 | 40.88 | 40.88 | 40.34 | 40.51 | 108,719 | -0.05(-0.13%) |
Nov 09, 2016 | 39.82 | 40.68 | 39.82 | 40.56 | 65,502 | +0.31(+0.76%) |
Nov 08, 2016 | 40.01 | 40.36 | 39.92 | 40.25 | 48,535 | +0.17(+0.44%) |
Nov 07, 2016 | 39.81 | 40.08 | 39.71 | 40.08 | 31,798 | +0.95(+2.44%) |
Nov 04, 2016 | 39.04 | 39.42 | 39.04 | 39.12 | 34,906 | +0.02(+0.05%) |
Nov 03, 2016 | 39.36 | 39.36 | 39.04 | 39.10 | 40,718 | -0.17(-0.43%) |
Nov 02, 2016 | 39.27 | 39.42 | 39.25 | 39.27 | 19,376 | -0.05(-0.13%) |
Nov 01, 2016 | 39.75 | 39.75 | 39.16 | 39.32 | 40,441 | -0.25(-0.62%) |
Oct 31, 2016 | 39.74 | 39.74 | 39.57 | 39.57 | 45,445 | -0.01(-0.02%) |
Oct 28, 2016 | 39.74 | 39.93 | 39.43 | 39.58 | 19,650 | -0.08(-0.19%) |
Oct 27, 2016 | 39.83 | 39.89 | 39.62 | 39.66 | 26,196 | -0.11(-0.27%) |
Oct 26, 2016 | 39.83 | 39.88 | 39.64 | 39.76 | 29,489 | -0.09(-0.24%) |
Oct 25, 2016 | 40.16 | 40.16 | 39.81 | 39.86 | 12,663 | -0.31(-0.78%) |
Oct 24, 2016 | 40.26 | 40.26 | 40.06 | 40.17 | 23,182 | +0.16(+0.40%) |
Oct 21, 2016 | 39.80 | 40.02 | 39.78 | 40.01 | 29,023 | -0.00(-0.01%) |
Oct 20, 2016 | 40.09 | 40.09 | 39.89 | 40.01 | 9,419 | -0.09(-0.23%) |
Oct 19, 2016 | 40.07 | 40.16 | 39.96 | 40.10 | 14,356 | +0.12(+0.29%) |
Oct 18, 2016 | 40.11 | 40.11 | 39.95 | 39.99 | 18,921 | +0.21(+0.52%) |
Oct 17, 2016 | 40.06 | 40.06 | 39.76 | 39.78 | 17,874 | -0.22(-0.54%) |
Oct 14, 2016 | 40.23 | 40.23 | 39.91 | 40.00 | 21,763 | +0.09(+0.22%) |
Oct 13, 2016 | 39.93 | 40.04 | 39.64 | 39.91 | 72,028 | -0.18(-0.46%) |
Oct 12, 2016 | 39.99 | 40.13 | 39.96 | 40.09 | 26,934 | +0.06(+0.15%) |
Oct 11, 2016 | 40.57 | 40.57 | 39.88 | 40.03 | 49,403 | -0.53(-1.30%) |
Oct 10, 2016 | 40.54 | 40.72 | 40.52 | 40.56 | 34,589 | +0.16(+0.40%) |
Oct 07, 2016 | 40.40 | 40.49 | 40.19 | 40.40 | 10,798 | -0.10(-0.24%) |
Oct 06, 2016 | 40.47 | 40.54 | 40.29 | 40.49 | 12,156 | +0.02(+0.05%) |
Oct 05, 2016 | 40.34 | 40.55 | 40.34 | 40.47 | 16,652 | +0.17(+0.42%) |
Oct 04, 2016 | 40.70 | 40.70 | 40.19 | 40.30 | 35,415 | -0.30(-0.75%) |
Oct 03, 2016 | 40.65 | 40.65 | 40.50 | 40.61 | 17,049 | -0.16(-0.40%) |
Sep 30, 2016 | 40.68 | 40.88 | 40.63 | 40.77 | 55,826 | +0.35(+0.85%) |
Sep 29, 2016 | 40.71 | 40.81 | 40.34 | 40.43 | 21,614 | -0.28(-0.68%) |
Sep 28, 2016 | 40.64 | 40.74 | 40.40 | 40.70 | 32,202 | +0.24(+0.61%) |
Sep 27, 2016 | 40.30 | 40.48 | 40.23 | 40.46 | 58,918 | +0.25(+0.63%) |
Sep 26, 2016 | 40.34 | 40.35 | 40.21 | 40.21 | 16,426 | -0.33(-0.82%) |
Sep 23, 2016 | 40.85 | 40.85 | 40.53 | 40.54 | 23,471 | -0.30(-0.73%) |
Sep 22, 2016 | 40.85 | 40.85 | 40.69 | 40.84 | 31,549 | +0.51(+1.26%) |
Sep 21, 2016 | 40.30 | 40.34 | 40.04 | 40.33 | 43,515 | +0.17(+0.42%) |
Sep 20, 2016 | 40.27 | 40.27 | 40.07 | 40.16 | 20,970 | +0.08(+0.21%) |
Sep 19, 2016 | 40.24 | 40.33 | 39.99 | 40.07 | 34,991 | +0.04(+0.09%) |
Sep 16, 2016 | 39.97 | 40.13 | 39.88 | 40.04 | 38,190 | -0.13(-0.32%) |
Sep 15, 2016 | 39.89 | 40.20 | 39.86 | 40.17 | 23,321 | +0.55(+1.39%) |
Sep 14, 2016 | 39.84 | 39.88 | 39.60 | 39.62 | 15,768 | -0.03(-0.07%) |
Sep 13, 2016 | 39.94 | 39.94 | 39.62 | 39.65 | 10,341 | -0.62(-1.54%) |
Sep 12, 2016 | 39.66 | 40.32 | 39.66 | 40.27 | 12,447 | +0.63(+1.58%) |
Sep 09, 2016 | 40.42 | 40.42 | 39.64 | 39.64 | 30,989 | -1.14(-2.79%) |
Sep 08, 2016 | 40.96 | 40.96 | 40.74 | 40.78 | 27,182 | -0.14(-0.35%) |
Sep 07, 2016 | 40.87 | 40.95 | 40.86 | 40.93 | 34,060 | +0.01(+0.01%) |
Sep 06, 2016 | 41.07 | 41.07 | 40.81 | 40.92 | 53,457 | -0.00(-0.01%) |
Sep 02, 2016 | 40.95 | 40.92 | 40.92 | 40.92 | 27,979 | +0.23(+0.57%) |
Sep 01, 2016 | 40.67 | 40.77 | 40.47 | 40.69 | 20,995 | -0.07(-0.16%) |
Aug 31, 2016 | 40.82 | 40.83 | 40.58 | 40.76 | 27,054 | -0.08(-0.19%) |
Aug 30, 2016 | 41.04 | 41.04 | 40.73 | 40.83 | 33,588 | -0.12(-0.29%) |
Aug 29, 2016 | 40.93 | 41.04 | 40.90 | 40.95 | 59,736 | +0.20(+0.49%) |
Aug 26, 2016 | 40.78 | 41.14 | 40.63 | 40.75 | 21,859 | -0.06(-0.15%) |
Aug 25, 2016 | 40.88 | 40.95 | 40.78 | 40.82 | 31,300 | +0.04(+0.11%) |
Aug 24, 2016 | 41.09 | 41.09 | 40.77 | 40.77 | 62,576 | -0.30(-0.73%) |
Aug 23, 2016 | 41.24 | 41.24 | 41.06 | 41.07 | 41,214 | +0.19(+0.46%) |
Aug 22, 2016 | 40.89 | 40.93 | 40.78 | 40.88 | 28,587 | -0.07(-0.17%) |
Aug 19, 2016 | 40.90 | 40.96 | 40.68 | 40.95 | 24,968 | +0.11(+0.27%) |
Aug 18, 2016 | 40.74 | 40.84 | 40.74 | 40.84 | 11,292 | +0.04(+0.10%) |
Aug 17, 2016 | 40.80 | 40.80 | 40.57 | 40.80 | 18,728 | +0.02(+0.05%) |
Aug 16, 2016 | 40.83 | 40.84 | 40.73 | 40.78 | 16,809 | -0.17(-0.43%) |
Aug 15, 2016 | 40.95 | 41.00 | 40.93 | 40.95 | 19,795 | +0.15(+0.37%) |
Aug 12, 2016 | 40.89 | 40.89 | 40.72 | 40.80 | 37,823 | -0.07(-0.16%) |
Aug 11, 2016 | 40.81 | 40.87 | 40.73 | 40.87 | 6,735 | +0.29(+0.70%) |
Aug 10, 2016 | 40.73 | 40.73 | 40.51 | 40.58 | 27,976 | -0.06(-0.15%) |
Aug 09, 2016 | 40.61 | 40.73 | 40.61 | 40.64 | 21,335 | +0.01(+0.03%) |
Aug 08, 2016 | 40.76 | 40.76 | 40.57 | 40.63 | 40,462 | -0.01(-0.02%) |
Aug 05, 2016 | 40.48 | 40.64 | 40.41 | 40.64 | 26,271 | +0.45(+1.12%) |
Aug 04, 2016 | 40.37 | 40.37 | 40.19 | 40.19 | 21,219 | +0.02(+0.04%) |
Aug 03, 2016 | 40.05 | 40.17 | 40.05 | 40.17 | 19,569 | +0.07(+0.18%) |
Aug 02, 2016 | 40.22 | 40.22 | 39.91 | 40.09 | 37,702 | -0.09(-0.23%) |
Aug 01, 2016 | 40.22 | 40.32 | 40.12 | 40.19 | 38,642 | -0.08(-0.21%) |
Jul 29, 2016 | 40.10 | 40.31 | 40.04 | 40.27 | 38,355 | +0.17(+0.43%) |
Jul 28, 2016 | 39.95 | 40.10 | 39.90 | 40.10 | 17,902 | +0.04(+0.09%) |
Jul 27, 2016 | 40.12 | 40.15 | 39.94 | 40.06 | 28,469 | -0.03(-0.07%) |
Jul 26, 2016 | 40.07 | 40.09 | 39.90 | 40.09 | 81,676 | +0.10(+0.25%) |
Jul 25, 2016 | 40.05 | 40.05 | 39.90 | 39.99 | 40,791 | -0.09(-0.23%) |
Jul 22, 2016 | 40.04 | 40.10 | 39.92 | 40.08 | 24,330 | +0.17(+0.44%) |
Jul 21, 2016 | 40.14 | 40.14 | 39.86 | 39.90 | 16,865 | -0.22(-0.55%) |
Jul 20, 2016 | 40.16 | 40.17 | 39.95 | 40.12 | 23,448 | +0.22(+0.55%) |
Jul 19, 2016 | 40.33 | 40.33 | 39.84 | 39.90 | 30,297 | -0.14(-0.36%) |
Jul 18, 2016 | 39.92 | 40.09 | 39.92 | 40.05 | 14,891 | +0.04(+0.11%) |
Jul 15, 2016 | 40.19 | 40.19 | 39.86 | 40.00 | 15,296 | -0.06(-0.14%) |
Jul 14, 2016 | 40.06 | 40.20 | 40.01 | 40.06 | 54,505 | +0.22(+0.56%) |
Jul 13, 2016 | 39.93 | 39.93 | 39.71 | 39.84 | 13,194 | +0.04(+0.09%) |
Jul 12, 2016 | 39.76 | 39.88 | 39.68 | 39.80 | 27,247 | +0.34(+0.85%) |
Jul 11, 2016 | 39.38 | 39.55 | 39.35 | 39.47 | 26,315 | +0.16(+0.40%) |
Jul 08, 2016 | 39.19 | 39.32 | 39.17 | 39.31 | 16,776 | +0.60(+1.56%) |
Jul 07, 2016 | 38.87 | 38.87 | 38.58 | 38.71 | 44,430 | +0.04(+0.09%) |
Jul 06, 2016 | 38.34 | 38.70 | 38.30 | 38.67 | 24,753 | +0.33(+0.85%) |
Jul 05, 2016 | 38.48 | 38.49 | 38.35 | 38.35 | 10,517 | -0.50(-1.29%) |
Jul 01, 2016 | 38.70 | 38.85 | 38.85 | 38.85 | 23,054 | +0.22(+0.56%) |
Jun 30, 2016 | 38.23 | 38.63 | 38.23 | 38.63 | 23,450 | +0.59(+1.56%) |
Jun 29, 2016 | 37.65 | 38.04 | 37.65 | 38.04 | 26,859 | +0.67(+1.81%) |
Jun 28, 2016 | 37.22 | 37.36 | 36.98 | 37.36 | 26,707 | +0.59(+1.60%) |
Jun 27, 2016 | 37.89 | 37.89 | 36.62 | 36.77 | 84,326 | -0.95(-2.51%) |
Jun 24, 2016 | 38.27 | 38.27 | 37.61 | 37.72 | 33,856 | -1.28(-3.28%) |
Jun 23, 2016 | 38.98 | 39.02 | 38.86 | 39.00 | 147,247 | +0.35(+0.91%) |
Jun 22, 2016 | 38.78 | 38.88 | 38.64 | 38.64 | 9,609 | -0.05(-0.14%) |
Jun 21, 2016 | 38.67 | 38.78 | 38.65 | 38.70 | 10,267 | +0.01(+0.03%) |
Jun 20, 2016 | 38.62 | 38.87 | 38.62 | 38.69 | 91,383 | +0.40(+1.05%) |
Jun 17, 2016 | 38.46 | 38.46 | 38.17 | 38.28 | 15,255 | -0.13(-0.33%) |
Jun 16, 2016 | 38.16 | 38.41 | 37.92 | 38.41 | 16,403 | +0.15(+0.39%) |
Jun 15, 2016 | 38.49 | 38.49 | 38.26 | 38.26 | 15,369 | -0.04(-0.11%) |
Jun 14, 2016 | 38.43 | 38.43 | 38.17 | 38.30 | 28,632 | -0.25(-0.66%) |
Jun 13, 2016 | 38.59 | 38.72 | 38.55 | 38.55 | 11,074 | -0.22(-0.57%) |
Jun 10, 2016 | 38.95 | 38.95 | 38.72 | 38.77 | 10,680 | -0.44(-1.12%) |
Jun 09, 2016 | 39.12 | 39.21 | 39.04 | 39.21 | 6,124 | -0.03(-0.07%) |
Jun 08, 2016 | 39.10 | 39.26 | 39.07 | 39.24 | 17,178 | +0.07(+0.18%) |
Jun 07, 2016 | 39.07 | 39.17 | 39.06 | 39.17 | 22,568 | +0.14(+0.36%) |
Jun 06, 2016 | 38.87 | 39.07 | 38.87 | 39.03 | 10,397 | +0.25(+0.64%) |
Jun 03, 2016 | 38.70 | 38.84 | 38.62 | 38.78 | 39,796 | -0.05(-0.14%) |
Jun 02, 2016 | 38.75 | 38.87 | 38.56 | 38.83 | 128,432 | +0.07(+0.17%) |
Jun 01, 2016 | 38.60 | 38.81 | 38.60 | 38.76 | 25,156 | +0.04(+0.10%) |
May 31, 2016 | 38.70 | 38.79 | 38.55 | 38.72 | 315,758 | +0.10(+0.25%) |
May 27, 2016 | 38.51 | 38.62 | 38.62 | 38.62 | 39,093 | +0.11(+0.28%) |
May 26, 2016 | 38.58 | 38.58 | 38.44 | 38.52 | 15,653 | -0.02(-0.06%) |
May 25, 2016 | 38.50 | 38.57 | 38.38 | 38.54 | 85,973 | +0.28(+0.72%) |
May 24, 2016 | 37.91 | 38.32 | 37.91 | 38.26 | 93,974 | +0.54(+1.44%) |
May 23, 2016 | 37.90 | 37.90 | 37.72 | 37.72 | 17,286 | -0.06(-0.15%) |
May 20, 2016 | 37.76 | 37.91 | 37.73 | 37.78 | 28,326 | +0.17(+0.46%) |
May 19, 2016 | 37.61 | 37.61 | 37.37 | 37.60 | 57,062 | -0.11(-0.29%) |
May 18, 2016 | 37.74 | 37.96 | 37.55 | 37.71 | 151,582 | -0.02(-0.06%) |
May 17, 2016 | 38.18 | 38.18 | 37.69 | 37.73 | 25,028 | -0.35(-0.92%) |
May 16, 2016 | 37.77 | 38.16 | 37.77 | 38.09 | 17,901 | +0.36(+0.95%) |
May 13, 2016 | 37.89 | 38.01 | 37.64 | 37.73 | 45,878 | -0.29(-0.76%) |
May 12, 2016 | 38.06 | 38.13 | 37.82 | 38.02 | 12,833 | +0.01(+0.03%) |
May 11, 2016 | 38.11 | 38.25 | 38.00 | 38.00 | 17,625 | -0.25(-0.66%) |
May 10, 2016 | 37.91 | 38.26 | 37.91 | 38.26 | 30,447 | +0.44(+1.16%) |
May 09, 2016 | 37.74 | 37.89 | 37.74 | 37.82 | 7,641 | +0.04(+0.11%) |
May 06, 2016 | 37.57 | 37.81 | 37.56 | 37.77 | 15,749 | +0.17(+0.45%) |
May 05, 2016 | 37.58 | 37.71 | 37.53 | 37.61 | 25,554 | +0.03(+0.09%) |
May 04, 2016 | 37.59 | 37.71 | 37.51 | 37.57 | 35,979 | -0.21(-0.55%) |
May 03, 2016 | 38.02 | 38.02 | 37.65 | 37.78 | 15,738 | -0.37(-0.98%) |
May 02, 2016 | 37.91 | 38.18 | 37.91 | 38.15 | 10,168 | +0.28(+0.73%) |
Apr 29, 2016 | 37.98 | 37.98 | 37.66 | 37.88 | 16,288 | -0.23(-0.61%) |
Apr 28, 2016 | 38.30 | 38.53 | 38.06 | 38.11 | 12,721 | -0.42(-1.10%) |
Apr 27, 2016 | 38.49 | 38.64 | 38.32 | 38.53 | 29,805 | +0.10(+0.27%) |
Apr 26, 2016 | 38.59 | 38.59 | 38.42 | 38.43 | 32,159 | +0.01(+0.02%) |
Apr 25, 2016 | 38.38 | 38.44 | 38.30 | 38.42 | 28,117 | -0.11(-0.29%) |
Apr 22, 2016 | 38.44 | 38.55 | 38.33 | 38.53 | 15,877 | +0.07(+0.19%) |
Apr 21, 2016 | 38.72 | 38.72 | 38.46 | 38.46 | 25,727 | -0.29(-0.76%) |
Apr 20, 2016 | 38.78 | 38.87 | 38.75 | 38.75 | 17,111 | -0.04(-0.10%) |
Apr 19, 2016 | 38.78 | 38.86 | 38.69 | 38.79 | 12,974 | +0.13(+0.33%) |
Apr 18, 2016 | 38.31 | 38.68 | 38.31 | 38.66 | 13,920 | +0.22(+0.58%) |
Apr 15, 2016 | 38.41 | 38.46 | 38.35 | 38.44 | 20,750 | +0.03(+0.07%) |
Apr 14, 2016 | 38.46 | 38.47 | 38.37 | 38.42 | 18,980 | +0.04(+0.09%) |
Apr 13, 2016 | 38.08 | 38.39 | 38.08 | 38.38 | 17,353 | +0.47(+1.24%) |
Apr 12, 2016 | 37.56 | 37.91 | 37.56 | 37.91 | 9,353 | +0.30(+0.79%) |
Apr 11, 2016 | 37.83 | 37.96 | 37.61 | 37.61 | 12,631 | -0.01(-0.02%) |
Apr 08, 2016 | 37.84 | 37.94 | 37.62 | 37.62 | 21,921 | +0.08(+0.23%) |
Apr 07, 2016 | 37.87 | 37.87 | 37.43 | 37.54 | 10,775 | -0.49(-1.30%) |
Apr 06, 2016 | 37.68 | 38.03 | 37.59 | 38.03 | 15,235 | +0.42(+1.12%) |
Apr 05, 2016 | 37.77 | 37.77 | 37.61 | 37.61 | 7,014 | -0.41(-1.08%) |
Apr 04, 2016 | 38.18 | 38.18 | 38.00 | 38.02 | 14,433 | -0.15(-0.40%) |