Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.28 | 42.69 | 42.24 | 42.51 | 227,178 | +1.23(+2.98%) |
May 30, 2017 | 41.30 | 41.45 | 41.17 | 41.28 | 141,819 | -0.25(-0.60%) |
May 26, 2017 | 41.59 | 41.62 | 41.46 | 41.53 | 175,797 | +0.22(+0.54%) |
May 25, 2017 | 41.07 | 41.37 | 41.06 | 41.30 | 102,553 | +0.50(+1.22%) |
May 24, 2017 | 40.66 | 40.83 | 40.63 | 40.81 | 107,407 | +0.00(+0.00%) |
May 23, 2017 | 41.12 | 41.18 | 40.77 | 40.81 | 77,692 | -0.21(-0.52%) |
May 22, 2017 | 40.97 | 41.16 | 40.95 | 41.02 | 108,841 | +0.31(+0.77%) |
May 19, 2017 | 40.70 | 40.82 | 40.64 | 40.71 | 138,338 | +0.08(+0.20%) |
May 18, 2017 | 40.70 | 40.80 | 40.61 | 40.63 | 223,365 | +0.33(+0.82%) |
May 17, 2017 | 40.57 | 40.67 | 40.26 | 40.30 | 242,208 | -0.88(-2.14%) |
May 16, 2017 | 41.58 | 41.58 | 41.16 | 41.18 | 258,754 | -0.09(-0.22%) |
May 15, 2017 | 41.30 | 41.40 | 41.24 | 41.27 | 146,989 | -0.25(-0.60%) |
May 12, 2017 | 41.30 | 41.59 | 41.24 | 41.52 | 165,006 | +0.33(+0.80%) |
May 11, 2017 | 41.05 | 41.24 | 40.87 | 41.19 | 144,060 | +0.16(+0.39%) |
May 10, 2017 | 41.25 | 41.27 | 40.84 | 41.03 | 206,952 | -0.07(-0.17%) |
May 09, 2017 | 41.09 | 41.27 | 41.02 | 41.10 | 129,983 | +0.29(+0.71%) |
May 08, 2017 | 40.83 | 40.91 | 40.77 | 40.81 | 290,755 | -0.42(-1.03%) |
May 05, 2017 | 40.77 | 41.24 | 40.67 | 41.23 | 228,305 | +0.48(+1.19%) |
May 04, 2017 | 40.36 | 40.76 | 40.36 | 40.75 | 348,874 | +0.56(+1.40%) |
May 03, 2017 | 40.01 | 40.22 | 39.79 | 40.18 | 484,978 | -0.03(-0.07%) |
May 02, 2017 | 39.86 | 40.27 | 39.77 | 40.21 | 233,975 | +1.02(+2.61%) |
May 01, 2017 | 39.08 | 39.24 | 39.04 | 39.19 | 98,735 | +0.05(+0.14%) |
Apr 28, 2017 | 39.40 | 39.42 | 39.03 | 39.13 | 149,701 | -0.17(-0.43%) |
Apr 27, 2017 | 39.34 | 39.44 | 39.24 | 39.30 | 154,726 | +0.04(+0.11%) |
Apr 26, 2017 | 39.13 | 39.38 | 39.09 | 39.26 | 143,479 | +0.06(+0.16%) |
Apr 25, 2017 | 39.04 | 39.22 | 38.98 | 39.20 | 322,762 | +0.47(+1.21%) |
Apr 24, 2017 | 38.76 | 38.91 | 38.69 | 38.73 | 262,682 | +1.11(+2.95%) |
Apr 21, 2017 | 37.55 | 37.70 | 37.51 | 37.62 | 198,728 | -0.11(-0.28%) |
Apr 20, 2017 | 37.76 | 37.84 | 37.66 | 37.73 | 90,811 | +0.08(+0.21%) |
Apr 19, 2017 | 37.81 | 37.85 | 37.65 | 37.65 | 141,446 | -0.12(-0.33%) |
Apr 18, 2017 | 37.62 | 37.79 | 37.58 | 37.77 | 173,568 | +0.30(+0.80%) |
Apr 17, 2017 | 37.40 | 37.51 | 37.39 | 37.47 | 102,144 | +0.18(+0.47%) |
Apr 13, 2017 | 37.61 | 37.61 | 37.29 | 37.29 | 166,959 | +0.11(+0.31%) |
Apr 12, 2017 | 36.90 | 37.21 | 36.85 | 37.18 | 237,023 | +0.42(+1.15%) |
Apr 11, 2017 | 36.80 | 36.91 | 36.60 | 36.76 | 248,515 | +0.04(+0.10%) |
Apr 10, 2017 | 36.67 | 36.78 | 36.62 | 36.72 | 115,926 | +0.06(+0.17%) |
Apr 07, 2017 | 36.64 | 36.73 | 36.59 | 36.66 | 129,703 | -0.05(-0.14%) |
Apr 06, 2017 | 36.70 | 36.75 | 36.60 | 36.71 | 178,063 | +0.17(+0.46%) |
Apr 05, 2017 | 36.63 | 36.79 | 36.51 | 36.55 | 343,159 | -0.60(-1.61%) |
Apr 04, 2017 | 37.26 | 37.27 | 36.99 | 37.14 | 110,826 | -0.12(-0.33%) |
Apr 03, 2017 | 37.24 | 37.34 | 37.12 | 37.27 | 102,461 | +0.17(+0.45%) |
Mar 31, 2017 | 37.13 | 37.23 | 37.02 | 37.10 | 231,321 | +0.05(+0.14%) |
Mar 30, 2017 | 37.08 | 37.17 | 37.00 | 37.05 | 77,372 | -0.15(-0.40%) |
Mar 29, 2017 | 37.14 | 37.29 | 37.12 | 37.20 | 124,490 | -0.04(-0.09%) |
Mar 28, 2017 | 37.06 | 37.29 | 37.02 | 37.23 | 130,457 | +0.19(+0.52%) |
Mar 27, 2017 | 36.83 | 37.06 | 36.80 | 37.04 | 112,255 | +0.14(+0.38%) |
Mar 24, 2017 | 36.82 | 36.99 | 36.70 | 36.90 | 84,901 | +0.29(+0.79%) |
Mar 23, 2017 | 36.44 | 36.74 | 36.44 | 36.61 | 108,393 | +0.09(+0.24%) |
Mar 22, 2017 | 36.32 | 36.57 | 36.26 | 36.52 | 122,067 | +0.23(+0.63%) |
Mar 21, 2017 | 36.49 | 36.64 | 36.27 | 36.29 | 232,441 | -1.22(-3.24%) |
Mar 20, 2017 | 37.62 | 37.64 | 37.45 | 37.51 | 120,347 | +0.22(+0.59%) |
Mar 17, 2017 | 37.29 | 37.36 | 37.21 | 37.29 | 139,547 | -0.06(-0.16%) |
Mar 16, 2017 | 37.42 | 37.47 | 37.19 | 37.35 | 111,599 | -0.16(-0.42%) |
Mar 15, 2017 | 37.18 | 37.53 | 37.16 | 37.51 | 132,089 | +0.33(+0.88%) |
Mar 14, 2017 | 37.17 | 37.38 | 37.14 | 37.18 | 128,949 | +0.05(+0.14%) |
Mar 13, 2017 | 36.98 | 37.16 | 36.98 | 37.13 | 109,597 | -0.06(-0.17%) |
Mar 10, 2017 | 36.92 | 37.22 | 36.84 | 37.19 | 190,735 | +0.35(+0.96%) |
Mar 09, 2017 | 36.89 | 36.92 | 36.66 | 36.84 | 240,263 | +0.70(+1.95%) |
Mar 08, 2017 | 36.42 | 36.50 | 36.11 | 36.13 | 229,172 | -0.46(-1.25%) |
Mar 07, 2017 | 36.39 | 36.66 | 36.21 | 36.59 | 205,308 | +0.09(+0.24%) |
Mar 06, 2017 | 36.55 | 36.57 | 36.33 | 36.50 | 151,593 | -0.46(-1.24%) |
Mar 03, 2017 | 36.62 | 36.99 | 36.51 | 36.96 | 91,131 | +0.24(+0.65%) |
Mar 02, 2017 | 36.57 | 36.77 | 36.56 | 36.72 | 117,586 | -0.19(-0.52%) |
Mar 01, 2017 | 36.59 | 36.98 | 36.53 | 36.92 | 182,446 | +0.25(+0.67%) |
Feb 28, 2017 | 36.69 | 36.81 | 36.63 | 36.67 | 204,325 | +0.14(+0.39%) |
Feb 27, 2017 | 36.32 | 36.56 | 36.31 | 36.53 | 276,108 | +0.23(+0.63%) |
Feb 24, 2017 | 36.19 | 36.41 | 36.17 | 36.30 | 244,589 | -0.34(-0.94%) |
Feb 23, 2017 | 36.72 | 36.79 | 36.62 | 36.64 | 318,433 | -0.43(-1.16%) |
Feb 22, 2017 | 36.87 | 37.12 | 36.70 | 37.07 | 357,567 | +0.84(+2.31%) |
Feb 21, 2017 | 35.78 | 36.28 | 35.75 | 36.24 | 249,265 | +0.54(+1.50%) |
Feb 17, 2017 | 35.70 | 35.70 | 35.70 | 0 | -0.42(-1.17%) | |
Feb 16, 2017 | 35.96 | 36.14 | 35.94 | 36.12 | 256,439 | +0.31(+0.86%) |
Feb 15, 2017 | 35.54 | 35.91 | 35.54 | 35.81 | 269,938 | +0.02(+0.05%) |
Feb 14, 2017 | 35.81 | 36.00 | 35.64 | 35.80 | 155,704 | -0.11(-0.32%) |
Feb 13, 2017 | 36.14 | 36.18 | 35.88 | 35.91 | 154,211 | -0.26(-0.73%) |
Feb 10, 2017 | 36.03 | 36.24 | 35.99 | 36.18 | 102,110 | +0.15(+0.42%) |
Feb 09, 2017 | 36.00 | 36.06 | 35.88 | 36.03 | 98,345 | -0.05(-0.15%) |
Feb 08, 2017 | 35.91 | 36.09 | 35.86 | 36.08 | 136,691 | +0.23(+0.64%) |
Feb 07, 2017 | 35.93 | 35.95 | 35.73 | 35.85 | 118,699 | +0.01(+0.02%) |
Feb 06, 2017 | 35.96 | 36.08 | 35.74 | 35.84 | 152,228 | -0.56(-1.55%) |
Feb 03, 2017 | 36.32 | 36.43 | 36.24 | 36.40 | 141,854 | +0.05(+0.15%) |
Feb 02, 2017 | 36.44 | 36.51 | 36.30 | 36.35 | 183,106 | +0.11(+0.29%) |
Feb 01, 2017 | 36.02 | 36.29 | 35.94 | 36.25 | 175,607 | +0.32(+0.88%) |
Jan 31, 2017 | 35.60 | 35.95 | 35.57 | 35.93 | 119,705 | +0.35(+0.99%) |
Jan 30, 2017 | 35.54 | 35.62 | 35.47 | 35.58 | 128,675 | -0.41(-1.15%) |
Jan 27, 2017 | 35.96 | 36.02 | 35.87 | 35.99 | 147,027 | +0.16(+0.44%) |
Jan 26, 2017 | 36.12 | 36.15 | 35.77 | 35.83 | 202,621 | +0.41(+1.17%) |
Jan 25, 2017 | 35.27 | 35.44 | 35.24 | 35.42 | 229,976 | +0.04(+0.12%) |
Jan 24, 2017 | 35.49 | 35.54 | 35.30 | 35.37 | 152,058 | -0.20(-0.57%) |
Jan 23, 2017 | 35.56 | 35.63 | 35.38 | 35.58 | 196,572 | +0.04(+0.12%) |
Jan 20, 2017 | 35.59 | 35.66 | 35.46 | 35.53 | 222,664 | +0.07(+0.20%) |
Jan 19, 2017 | 35.40 | 35.55 | 35.37 | 35.46 | 234,266 | -0.29(-0.81%) |
Jan 18, 2017 | 35.89 | 35.96 | 35.71 | 35.75 | 130,157 | -0.29(-0.81%) |
Jan 17, 2017 | 35.92 | 36.09 | 35.85 | 36.04 | 286,771 | +0.25(+0.69%) |
Jan 13, 2017 | 35.80 | 35.80 | 35.80 | 0 | +0.32(+0.89%) | |
Jan 12, 2017 | 35.25 | 35.51 | 35.25 | 35.48 | 202,637 | +0.03(+0.07%) |
Jan 11, 2017 | 35.20 | 35.48 | 35.09 | 35.45 | 184,678 | -0.26(-0.72%) |
Jan 10, 2017 | 35.67 | 35.87 | 35.63 | 35.71 | 308,105 | +0.75(+2.14%) |
Jan 09, 2017 | 34.85 | 35.09 | 34.75 | 34.96 | 495,865 | -2.51(-6.70%) |
Jan 06, 2017 | 37.55 | 37.57 | 37.39 | 37.47 | 144,731 | -0.17(-0.44%) |
Jan 05, 2017 | 37.35 | 37.68 | 37.30 | 37.64 | 158,372 | +0.21(+0.56%) |
Jan 04, 2017 | 37.15 | 37.44 | 37.13 | 37.43 | 161,414 | +0.14(+0.38%) |
Jan 03, 2017 | 37.14 | 37.33 | 37.03 | 37.29 | 141,764 | +0.11(+0.31%) |
Dec 30, 2016 | 37.17 | 37.17 | 37.17 | 0 | -0.26(-0.68%) | |
Dec 29, 2016 | 37.51 | 37.64 | 37.43 | 37.43 | 136,660 | +0.39(+1.05%) |
Dec 28, 2016 | 37.35 | 37.37 | 37.03 | 37.04 | 207,859 | -0.42(-1.13%) |
Dec 27, 2016 | 37.57 | 37.62 | 37.44 | 37.46 | 153,505 | +0.13(+0.35%) |
Dec 23, 2016 | 37.33 | 37.33 | 37.33 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 37.41 | 37.53 | 37.28 | 37.29 | 204,507 | +0.22(+0.59%) |
Dec 21, 2016 | 37.19 | 37.26 | 37.06 | 37.06 | 244,672 | +0.34(+0.94%) |
Dec 20, 2016 | 36.48 | 36.88 | 36.48 | 36.72 | 218,570 | +0.50(+1.39%) |
Dec 19, 2016 | 36.40 | 36.57 | 36.19 | 36.22 | 179,774 | -0.08(-0.22%) |
Dec 16, 2016 | 36.11 | 36.33 | 36.11 | 36.30 | 211,235 | +0.44(+1.23%) |
Dec 15, 2016 | 35.76 | 35.95 | 35.61 | 35.86 | 236,804 | +0.17(+0.47%) |
Dec 14, 2016 | 36.38 | 36.39 | 35.63 | 35.69 | 239,175 | -0.85(-2.34%) |
Dec 13, 2016 | 36.39 | 36.76 | 36.35 | 36.55 | 275,805 | +0.18(+0.51%) |
Dec 12, 2016 | 36.23 | 36.46 | 36.18 | 36.36 | 223,602 | +0.41(+1.13%) |
Dec 09, 2016 | 35.82 | 36.06 | 35.81 | 35.96 | 170,034 | +0.94(+2.69%) |
Dec 08, 2016 | 35.08 | 35.19 | 34.93 | 35.01 | 202,122 | -0.07(-0.20%) |
Dec 07, 2016 | 35.04 | 35.22 | 34.92 | 35.08 | 210,253 | -0.35(-0.99%) |
Dec 06, 2016 | 35.27 | 35.49 | 35.24 | 35.44 | 252,935 | +0.72(+2.08%) |
Dec 05, 2016 | 34.54 | 34.73 | 34.43 | 34.71 | 209,018 | +0.65(+1.91%) |
Dec 02, 2016 | 33.88 | 34.29 | 33.83 | 34.06 | 151,079 | +0.27(+0.81%) |
Dec 01, 2016 | 34.02 | 34.08 | 33.64 | 33.79 | 172,021 | -0.52(-1.51%) |
Nov 30, 2016 | 34.63 | 34.63 | 34.28 | 34.31 | 191,565 | -0.40(-1.14%) |
Nov 29, 2016 | 34.31 | 34.76 | 34.30 | 34.70 | 154,401 | +0.26(+0.77%) |
Nov 28, 2016 | 34.40 | 34.47 | 34.29 | 34.44 | 185,303 | -0.29(-0.84%) |
Nov 25, 2016 | 34.73 | 34.78 | 34.65 | 34.73 | 124,437 | +0.88(+2.60%) |
Nov 23, 2016 | 33.85 | 33.85 | 33.85 | 0 | -0.06(-0.18%) | |
Nov 22, 2016 | 33.91 | 33.99 | 33.66 | 33.91 | 193,687 | -0.38(-1.10%) |
Nov 21, 2016 | 34.12 | 34.29 | 34.05 | 34.29 | 141,158 | +0.29(+0.85%) |
Nov 18, 2016 | 34.25 | 34.28 | 33.96 | 34.00 | 207,143 | -0.49(-1.43%) |
Nov 17, 2016 | 34.41 | 34.53 | 34.29 | 34.49 | 185,004 | +0.39(+1.14%) |
Nov 16, 2016 | 34.19 | 34.31 | 34.07 | 34.11 | 203,390 | +0.09(+0.26%) |
Nov 15, 2016 | 33.70 | 34.07 | 33.69 | 34.02 | 300,554 | -0.37(-1.08%) |
Nov 14, 2016 | 34.29 | 34.48 | 34.00 | 34.39 | 349,864 | -0.70(-2.01%) |
Nov 11, 2016 | 35.24 | 35.28 | 34.97 | 35.09 | 121,842 | -0.22(-0.62%) |
Nov 10, 2016 | 35.93 | 36.04 | 34.64 | 35.31 | 446,580 | -2.14(-5.71%) |
Nov 09, 2016 | 37.02 | 37.57 | 36.79 | 37.45 | 642,231 | +0.93(+2.56%) |
Nov 08, 2016 | 36.80 | 36.84 | 36.37 | 36.52 | 157,388 | +0.09(+0.24%) |
Nov 07, 2016 | 36.30 | 36.43 | 36.19 | 36.43 | 114,790 | +0.57(+1.60%) |
Nov 04, 2016 | 35.77 | 36.09 | 35.75 | 35.86 | 250,163 | -0.11(-0.32%) |
Nov 03, 2016 | 36.30 | 36.30 | 35.93 | 35.97 | 226,951 | +0.01(+0.02%) |
Nov 02, 2016 | 36.11 | 36.23 | 35.90 | 35.96 | 168,473 | +0.18(+0.49%) |
Nov 01, 2016 | 36.02 | 36.09 | 35.60 | 35.79 | 223,160 | +0.05(+0.15%) |
Oct 31, 2016 | 35.72 | 35.94 | 35.61 | 35.74 | 254,247 | -0.16(-0.44%) |
Oct 28, 2016 | 36.17 | 36.25 | 35.80 | 35.89 | 184,711 | +0.27(+0.77%) |
Oct 27, 2016 | 36.05 | 36.05 | 35.53 | 35.62 | 229,477 | +0.00(+0.00%) |
Oct 26, 2016 | 35.78 | 35.81 | 35.59 | 35.62 | 122,582 | -0.03(-0.07%) |
Oct 25, 2016 | 35.74 | 35.74 | 35.56 | 35.65 | 159,595 | -0.75(-2.06%) |
Oct 24, 2016 | 36.60 | 36.62 | 36.34 | 36.40 | 172,558 | -0.13(-0.36%) |
Oct 21, 2016 | 36.55 | 36.62 | 36.37 | 36.53 | 122,298 | -0.43(-1.17%) |
Oct 20, 2016 | 36.76 | 37.14 | 36.76 | 36.96 | 128,074 | -0.04(-0.10%) |
Oct 19, 2016 | 36.83 | 37.05 | 36.81 | 36.99 | 118,813 | +0.20(+0.55%) |
Oct 18, 2016 | 36.69 | 36.92 | 36.63 | 36.79 | 160,196 | +0.21(+0.58%) |
Oct 17, 2016 | 36.41 | 36.61 | 36.33 | 36.58 | 244,257 | -0.21(-0.57%) |
Oct 14, 2016 | 36.80 | 36.97 | 36.70 | 36.79 | 279,782 | +0.11(+0.31%) |
Oct 13, 2016 | 36.25 | 36.82 | 36.25 | 36.68 | 175,329 | +0.34(+0.95%) |
Oct 12, 2016 | 36.27 | 36.41 | 36.21 | 36.33 | 86,678 | -0.10(-0.27%) |
Oct 11, 2016 | 36.80 | 36.81 | 36.36 | 36.43 | 107,285 | -0.50(-1.36%) |
Oct 10, 2016 | 36.90 | 37.09 | 36.90 | 36.93 | 171,563 | +0.03(+0.07%) |
Oct 07, 2016 | 36.91 | 36.99 | 36.57 | 36.91 | 355,068 | -0.33(-0.88%) |
Oct 06, 2016 | 37.14 | 37.29 | 37.03 | 37.23 | 414,754 | -0.34(-0.91%) |
Oct 05, 2016 | 37.66 | 37.78 | 37.51 | 37.58 | 182,973 | -0.15(-0.40%) |
Oct 04, 2016 | 37.90 | 38.13 | 37.65 | 37.73 | 297,252 | -0.55(-1.45%) |
Oct 03, 2016 | 38.32 | 38.32 | 38.10 | 38.28 | 143,293 | -0.26(-0.69%) |
Sep 30, 2016 | 38.10 | 38.68 | 38.09 | 38.54 | 124,080 | +0.69(+1.81%) |
Sep 29, 2016 | 38.55 | 38.61 | 37.67 | 37.86 | 182,232 | -1.01(-2.61%) |
Sep 28, 2016 | 38.87 | 38.90 | 38.52 | 38.87 | 115,852 | +0.01(+0.02%) |
Sep 27, 2016 | 38.46 | 38.86 | 38.41 | 38.86 | 116,877 | -0.03(-0.07%) |
Sep 26, 2016 | 39.15 | 39.16 | 38.84 | 38.89 | 151,429 | -0.81(-2.04%) |
Sep 23, 2016 | 39.78 | 39.80 | 39.67 | 39.70 | 80,958 | -0.03(-0.07%) |
Sep 22, 2016 | 39.59 | 39.89 | 39.58 | 39.72 | 105,289 | +0.67(+1.71%) |
Sep 21, 2016 | 38.83 | 39.15 | 38.65 | 39.06 | 163,659 | +0.28(+0.73%) |
Sep 20, 2016 | 39.09 | 39.09 | 38.74 | 38.77 | 169,500 | +0.26(+0.69%) |
Sep 19, 2016 | 38.45 | 38.66 | 38.38 | 38.51 | 123,024 | +0.07(+0.18%) |
Sep 16, 2016 | 38.46 | 38.54 | 38.27 | 38.44 | 207,874 | -0.54(-1.38%) |
Sep 15, 2016 | 38.78 | 39.04 | 38.65 | 38.98 | 91,893 | +0.24(+0.61%) |
Sep 14, 2016 | 38.86 | 39.10 | 38.69 | 38.74 | 169,023 | -0.07(-0.18%) |
Sep 13, 2016 | 38.98 | 39.12 | 38.77 | 38.81 | 95,612 | -0.32(-0.81%) |
Sep 12, 2016 | 38.64 | 39.14 | 38.63 | 39.13 | 127,833 | +0.33(+0.86%) |
Sep 09, 2016 | 39.31 | 39.31 | 38.79 | 38.79 | 89,923 | -0.85(-2.13%) |
Sep 08, 2016 | 39.64 | 39.75 | 39.50 | 39.64 | 119,461 | -0.18(-0.46%) |
Sep 07, 2016 | 39.72 | 39.87 | 39.66 | 39.82 | 171,456 | -0.17(-0.42%) |
Sep 06, 2016 | 39.64 | 40.05 | 39.55 | 39.99 | 187,519 | +0.62(+1.57%) |
Sep 02, 2016 | 39.31 | 39.37 | 39.37 | 39.37 | 129,228 | +0.98(+2.55%) |
Sep 01, 2016 | 38.54 | 38.60 | 38.24 | 38.39 | 258,601 | -0.59(-1.51%) |
Aug 31, 2016 | 39.01 | 39.10 | 38.78 | 38.98 | 168,808 | -0.33(-0.83%) |
Aug 30, 2016 | 39.42 | 39.45 | 39.19 | 39.31 | 70,209 | +0.11(+0.29%) |
Aug 29, 2016 | 39.16 | 39.31 | 39.06 | 39.20 | 208,394 | -0.01(-0.02%) |
Aug 26, 2016 | 39.36 | 39.79 | 39.03 | 39.20 | 174,511 | -0.18(-0.45%) |
Aug 25, 2016 | 39.40 | 39.64 | 39.32 | 39.38 | 166,146 | -0.40(-1.00%) |
Aug 24, 2016 | 39.92 | 40.01 | 39.74 | 39.78 | 143,805 | -0.22(-0.55%) |
Aug 23, 2016 | 40.12 | 40.25 | 40.00 | 40.00 | 211,347 | +0.12(+0.31%) |
Aug 22, 2016 | 39.83 | 40.16 | 39.74 | 39.87 | 216,745 | +0.53(+1.34%) |
Aug 19, 2016 | 39.32 | 39.56 | 38.30 | 39.35 | 1,377,672 | -1.53(-3.75%) |
Aug 18, 2016 | 40.54 | 40.88 | 40.53 | 40.88 | 328,079 | +0.19(+0.48%) |
Aug 17, 2016 | 40.83 | 40.87 | 40.53 | 40.68 | 233,548 | -0.57(-1.39%) |
Aug 16, 2016 | 41.18 | 41.54 | 41.15 | 41.26 | 93,451 | -0.17(-0.40%) |
Aug 15, 2016 | 41.68 | 41.69 | 41.41 | 41.42 | 136,465 | -0.04(-0.11%) |
Aug 12, 2016 | 41.56 | 41.66 | 41.43 | 41.47 | 95,821 | -0.07(-0.17%) |
Aug 11, 2016 | 41.81 | 41.82 | 41.54 | 41.54 | 174,284 | +0.32(+0.77%) |
Aug 10, 2016 | 41.51 | 41.58 | 41.19 | 41.22 | 205,264 | -0.55(-1.31%) |
Aug 09, 2016 | 41.04 | 41.85 | 41.00 | 41.77 | 411,844 | +1.30(+3.22%) |
Aug 08, 2016 | 40.59 | 40.61 | 40.41 | 40.46 | 76,163 | -0.13(-0.33%) |
Aug 05, 2016 | 40.32 | 40.62 | 40.32 | 40.60 | 86,247 | +0.09(+0.22%) |
Aug 04, 2016 | 40.34 | 40.54 | 40.22 | 40.51 | 107,679 | +0.22(+0.55%) |
Aug 03, 2016 | 40.19 | 40.29 | 39.99 | 40.29 | 184,158 | -0.38(-0.93%) |
Aug 02, 2016 | 40.98 | 41.10 | 40.56 | 40.67 | 220,697 | +0.47(+1.16%) |
Aug 01, 2016 | 40.15 | 40.41 | 40.14 | 40.20 | 173,719 | +0.00(+0.00%) |
Jul 29, 2016 | 39.91 | 40.29 | 39.82 | 40.20 | 174,328 | +0.04(+0.09%) |
Jul 28, 2016 | 40.09 | 40.28 | 40.04 | 40.16 | 282,850 | +0.68(+1.72%) |
Jul 27, 2016 | 39.31 | 39.57 | 39.20 | 39.49 | 157,172 | -0.02(-0.04%) |
Jul 26, 2016 | 39.40 | 39.54 | 39.25 | 39.50 | 131,879 | +0.34(+0.88%) |
Jul 25, 2016 | 39.26 | 39.32 | 39.02 | 39.16 | 148,878 | +0.11(+0.29%) |
Jul 22, 2016 | 39.12 | 39.20 | 38.97 | 39.05 | 207,661 | -0.14(-0.36%) |
Jul 21, 2016 | 39.13 | 39.32 | 39.06 | 39.19 | 673,001 | -0.24(-0.60%) |
Jul 20, 2016 | 39.12 | 39.48 | 39.06 | 39.42 | 521,464 | +0.89(+2.31%) |
Jul 19, 2016 | 38.59 | 38.61 | 38.41 | 38.54 | 104,991 | -0.22(-0.57%) |
Jul 18, 2016 | 38.56 | 38.95 | 38.38 | 38.76 | 181,399 | +0.36(+0.94%) |
Jul 15, 2016 | 38.38 | 38.47 | 38.32 | 38.39 | 112,815 | -0.04(-0.11%) |
Jul 14, 2016 | 38.58 | 38.68 | 38.39 | 38.44 | 87,440 | -0.18(-0.46%) |
Jul 13, 2016 | 38.61 | 38.84 | 38.55 | 38.61 | 106,895 | +0.20(+0.53%) |
Jul 12, 2016 | 38.67 | 38.69 | 38.41 | 38.41 | 89,266 | -0.25(-0.64%) |
Jul 11, 2016 | 38.76 | 38.88 | 38.65 | 38.66 | 121,610 | +0.21(+0.55%) |
Jul 08, 2016 | 38.28 | 38.47 | 37.77 | 38.45 | 190,702 | +0.68(+1.80%) |
Jul 07, 2016 | 38.06 | 38.22 | 37.59 | 37.77 | 92,902 | +0.01(+0.02%) |
Jul 06, 2016 | 37.41 | 37.78 | 37.22 | 37.76 | 142,967 | -0.25(-0.65%) |
Jul 05, 2016 | 38.19 | 38.28 | 37.92 | 38.01 | 89,481 | -0.28(-0.74%) |
Jul 01, 2016 | 38.33 | 38.29 | 38.29 | 38.29 | 102,428 | -0.08(-0.21%) |
Jun 30, 2016 | 38.02 | 38.39 | 37.90 | 38.37 | 154,562 | +0.19(+0.51%) |
Jun 29, 2016 | 37.96 | 38.18 | 37.88 | 38.17 | 226,137 | +0.61(+1.62%) |
Jun 28, 2016 | 36.83 | 37.60 | 36.68 | 37.57 | 327,928 | +1.81(+5.07%) |
Jun 27, 2016 | 35.88 | 35.94 | 35.40 | 35.75 | 206,311 | -0.18(-0.51%) |
Jun 24, 2016 | 35.93 | 36.66 | 35.83 | 35.94 | 595,837 | -2.16(-5.66%) |
Jun 23, 2016 | 37.94 | 38.12 | 37.56 | 38.10 | 219,072 | +0.63(+1.69%) |
Jun 22, 2016 | 37.51 | 37.78 | 37.43 | 37.46 | 267,768 | +0.41(+1.12%) |
Jun 21, 2016 | 37.01 | 37.27 | 36.75 | 37.05 | 160,845 | +0.33(+0.91%) |
Jun 20, 2016 | 37.05 | 37.12 | 36.71 | 36.71 | 131,750 | +0.53(+1.46%) |
Jun 17, 2016 | 36.18 | 36.29 | 35.76 | 36.18 | 196,053 | +0.21(+0.59%) |
Jun 16, 2016 | 35.25 | 35.97 | 35.07 | 35.97 | 291,838 | +0.03(+0.07%) |
Jun 15, 2016 | 36.18 | 36.22 | 35.92 | 35.95 | 175,802 | -0.12(-0.34%) |
Jun 14, 2016 | 35.94 | 36.11 | 35.86 | 36.07 | 170,466 | -0.07(-0.20%) |
Jun 13, 2016 | 36.29 | 36.51 | 36.09 | 36.14 | 243,227 | -0.63(-1.70%) |
Jun 10, 2016 | 37.05 | 37.06 | 36.59 | 36.77 | 248,793 | -1.31(-3.45%) |
Jun 09, 2016 | 37.88 | 38.11 | 37.88 | 38.08 | 362,892 | -0.47(-1.21%) |
Jun 08, 2016 | 38.47 | 38.63 | 38.26 | 38.54 | 114,805 | +0.23(+0.60%) |
Jun 07, 2016 | 38.52 | 38.54 | 38.32 | 38.32 | 112,272 | +0.07(+0.18%) |
Jun 06, 2016 | 38.34 | 38.39 | 38.11 | 38.24 | 91,712 | +0.08(+0.21%) |
Jun 03, 2016 | 38.21 | 38.23 | 37.92 | 38.17 | 126,741 | +0.03(+0.07%) |
Jun 02, 2016 | 37.95 | 38.14 | 37.87 | 38.14 | 132,630 | -0.14(-0.37%) |