Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.87 | 44.00 | 43.86 | 43.93 | 39,030 | +0.00(+0.00%) |
Apr 27, 2017 | 43.90 | 43.95 | 43.84 | 43.93 | 21,903 | +0.06(+0.13%) |
Apr 26, 2017 | 43.84 | 44.03 | 43.84 | 43.88 | 35,185 | -0.04(-0.09%) |
Apr 25, 2017 | 43.90 | 44.01 | 43.76 | 43.92 | 26,808 | +0.45(+1.04%) |
Apr 24, 2017 | 43.54 | 43.54 | 43.37 | 43.46 | 18,441 | +0.74(+1.73%) |
Apr 21, 2017 | 42.66 | 42.74 | 42.60 | 42.73 | 30,002 | +0.09(+0.21%) |
Apr 20, 2017 | 42.49 | 42.74 | 42.49 | 42.64 | 319,216 | +0.35(+0.84%) |
Apr 19, 2017 | 42.52 | 42.52 | 42.24 | 42.28 | 202,522 | -0.15(-0.35%) |
Apr 18, 2017 | 42.37 | 42.44 | 42.22 | 42.43 | 35,120 | -0.22(-0.52%) |
Apr 17, 2017 | 42.56 | 42.67 | 42.51 | 42.65 | 33,115 | +0.27(+0.64%) |
Apr 13, 2017 | 42.64 | 42.64 | 42.37 | 42.38 | 32,746 | -0.35(-0.83%) |
Apr 12, 2017 | 42.69 | 42.73 | 42.51 | 42.73 | 25,578 | +0.13(+0.31%) |
Apr 11, 2017 | 42.66 | 42.68 | 42.42 | 42.60 | 45,050 | +0.06(+0.14%) |
Apr 10, 2017 | 42.52 | 42.62 | 42.45 | 42.55 | 36,948 | +0.02(+0.06%) |
Apr 07, 2017 | 42.54 | 42.64 | 42.49 | 42.52 | 29,703 | -0.03(-0.08%) |
Apr 06, 2017 | 42.58 | 42.59 | 42.52 | 42.55 | 13,402 | +0.05(+0.12%) |
Apr 05, 2017 | 42.80 | 42.80 | 42.50 | 42.50 | 43,645 | -0.25(-0.60%) |
Apr 04, 2017 | 42.58 | 42.77 | 42.53 | 42.76 | 289,155 | -0.08(-0.19%) |
Apr 03, 2017 | 42.83 | 42.90 | 42.57 | 42.84 | 322,873 | +0.00(+0.00%) |
Mar 31, 2017 | 42.76 | 42.90 | 42.68 | 42.84 | 22,513 | +0.07(+0.15%) |
Mar 30, 2017 | 42.89 | 42.96 | 42.78 | 42.78 | 20,809 | -0.11(-0.25%) |
Mar 29, 2017 | 42.87 | 42.94 | 42.79 | 42.88 | 10,423 | -0.02(-0.04%) |
Mar 28, 2017 | 42.87 | 42.97 | 42.81 | 42.90 | 50,021 | +0.21(+0.49%) |
Mar 27, 2017 | 42.51 | 42.72 | 42.51 | 42.69 | 31,363 | +0.01(+0.03%) |
Mar 24, 2017 | 42.58 | 42.81 | 42.58 | 42.68 | 104,540 | +0.14(+0.33%) |
Mar 23, 2017 | 42.41 | 42.72 | 42.41 | 42.54 | 110,313 | +0.09(+0.21%) |
Mar 22, 2017 | 42.21 | 42.52 | 42.21 | 42.45 | 17,257 | -0.03(-0.08%) |
Mar 21, 2017 | 43.05 | 43.05 | 42.48 | 42.48 | 36,168 | -0.29(-0.67%) |
Mar 20, 2017 | 42.87 | 42.89 | 42.73 | 42.77 | 10,834 | +0.09(+0.21%) |
Mar 17, 2017 | 42.69 | 42.84 | 42.60 | 42.68 | 25,171 | +0.00(+0.00%) |
Mar 16, 2017 | 42.71 | 42.78 | 42.60 | 42.68 | 12,766 | +0.25(+0.58%) |
Mar 15, 2017 | 41.89 | 42.45 | 41.80 | 42.43 | 17,293 | +0.76(+1.83%) |
Mar 14, 2017 | 41.82 | 41.82 | 41.64 | 41.67 | 21,569 | -0.23(-0.55%) |
Mar 13, 2017 | 41.90 | 41.97 | 41.85 | 41.90 | 81,824 | +0.23(+0.54%) |
Mar 10, 2017 | 41.62 | 41.73 | 41.53 | 41.67 | 76,595 | +0.36(+0.88%) |
Mar 09, 2017 | 41.34 | 41.40 | 41.27 | 41.31 | 23,167 | -0.08(-0.18%) |
Mar 08, 2017 | 41.57 | 41.57 | 41.38 | 41.38 | 19,323 | -0.12(-0.29%) |
Mar 07, 2017 | 41.49 | 41.59 | 41.45 | 41.51 | 22,960 | +0.02(+0.04%) |
Mar 06, 2017 | 41.52 | 41.60 | 41.41 | 41.49 | 35,966 | -0.17(-0.42%) |
Mar 03, 2017 | 41.58 | 41.73 | 41.46 | 41.66 | 21,123 | +0.08(+0.18%) |
Mar 02, 2017 | 41.84 | 41.84 | 41.59 | 41.59 | 18,311 | -0.44(-1.05%) |
Mar 01, 2017 | 41.90 | 42.10 | 41.85 | 42.03 | 91,118 | +0.45(+1.09%) |
Feb 28, 2017 | 41.72 | 41.76 | 41.56 | 41.58 | 12,504 | +0.01(+0.02%) |
Feb 27, 2017 | 41.49 | 41.64 | 41.49 | 41.57 | 8,384 | +0.02(+0.04%) |
Feb 24, 2017 | 41.61 | 41.64 | 41.41 | 41.55 | 48,809 | -0.48(-1.13%) |
Feb 23, 2017 | 42.21 | 42.21 | 42.00 | 42.03 | 37,102 | +0.02(+0.04%) |
Feb 22, 2017 | 41.87 | 42.03 | 41.78 | 42.01 | 31,482 | +0.07(+0.18%) |
Feb 21, 2017 | 41.64 | 41.95 | 41.64 | 41.94 | 53,680 | +0.40(+0.97%) |
Feb 17, 2017 | 41.54 | 41.54 | 41.54 | 0 | -0.22(-0.53%) | |
Feb 16, 2017 | 41.87 | 41.87 | 41.68 | 41.76 | 13,180 | -0.04(-0.10%) |
Feb 15, 2017 | 41.41 | 41.86 | 41.41 | 41.80 | 24,779 | +0.21(+0.50%) |
Feb 14, 2017 | 41.59 | 41.66 | 41.41 | 41.59 | 16,588 | -0.01(-0.01%) |
Feb 13, 2017 | 41.69 | 41.69 | 41.51 | 41.60 | 11,727 | +0.28(+0.68%) |
Feb 10, 2017 | 41.34 | 41.40 | 41.21 | 41.32 | 95,359 | +0.18(+0.44%) |
Feb 09, 2017 | 41.02 | 41.15 | 41.00 | 41.14 | 18,563 | +0.06(+0.14%) |
Feb 08, 2017 | 41.18 | 41.18 | 41.03 | 41.08 | 52,846 | +0.09(+0.22%) |
Feb 07, 2017 | 40.75 | 41.01 | 40.75 | 40.99 | 49,542 | +0.15(+0.36%) |
Feb 06, 2017 | 40.75 | 40.87 | 40.75 | 40.84 | 13,009 | -0.30(-0.72%) |
Feb 03, 2017 | 41.20 | 41.21 | 41.05 | 41.14 | 32,088 | -0.02(-0.04%) |
Feb 02, 2017 | 41.37 | 41.37 | 41.05 | 41.15 | 23,075 | +0.02(+0.04%) |
Feb 01, 2017 | 41.13 | 41.19 | 40.98 | 41.14 | 315,845 | +0.46(+1.14%) |
Jan 31, 2017 | 40.76 | 40.76 | 40.56 | 40.67 | 12,364 | +0.04(+0.09%) |
Jan 30, 2017 | 40.64 | 40.66 | 40.49 | 40.64 | 11,405 | -0.27(-0.66%) |
Jan 27, 2017 | 40.97 | 40.97 | 40.85 | 40.91 | 17,828 | -0.10(-0.25%) |
Jan 26, 2017 | 41.17 | 41.17 | 40.94 | 41.01 | 21,993 | -0.10(-0.25%) |
Jan 25, 2017 | 40.87 | 41.11 | 40.87 | 41.11 | 41,993 | +0.30(+0.74%) |
Jan 24, 2017 | 40.72 | 40.81 | 40.63 | 40.81 | 17,413 | +0.29(+0.71%) |
Jan 23, 2017 | 40.42 | 40.55 | 40.34 | 40.52 | 13,632 | +0.21(+0.53%) |
Jan 20, 2017 | 40.43 | 40.43 | 40.15 | 40.31 | 44,373 | +0.18(+0.44%) |
Jan 19, 2017 | 40.29 | 40.29 | 40.06 | 40.13 | 31,665 | -0.14(-0.36%) |
Jan 18, 2017 | 40.50 | 40.50 | 40.22 | 40.28 | 34,304 | -0.15(-0.37%) |
Jan 17, 2017 | 40.60 | 40.60 | 40.39 | 40.42 | 54,558 | -0.17(-0.42%) |
Jan 13, 2017 | 40.59 | 40.59 | 40.59 | 0 | +0.31(+0.76%) | |
Jan 12, 2017 | 40.51 | 40.51 | 40.15 | 40.29 | 28,681 | +0.04(+0.09%) |
Jan 11, 2017 | 39.94 | 40.25 | 39.84 | 40.25 | 46,558 | +0.51(+1.28%) |
Jan 10, 2017 | 39.81 | 39.86 | 39.73 | 39.74 | 15,285 | +0.15(+0.37%) |
Jan 09, 2017 | 39.52 | 39.71 | 39.49 | 39.59 | 22,266 | -0.10(-0.25%) |
Jan 06, 2017 | 39.81 | 39.85 | 39.66 | 39.69 | 117,756 | -0.21(-0.51%) |
Jan 05, 2017 | 39.93 | 39.98 | 39.76 | 39.90 | 31,292 | +0.43(+1.08%) |
Jan 04, 2017 | 39.35 | 39.52 | 39.34 | 39.47 | 54,451 | +0.31(+0.80%) |
Jan 03, 2017 | 39.20 | 39.20 | 38.92 | 39.16 | 280,879 | +0.46(+1.19%) |
Dec 30, 2016 | 38.70 | 38.70 | 38.70 | 0 | -0.07(-0.17%) | |
Dec 29, 2016 | 38.59 | 38.77 | 38.59 | 38.77 | 111,135 | +0.17(+0.45%) |
Dec 28, 2016 | 38.91 | 38.91 | 38.54 | 38.59 | 85,496 | -0.18(-0.46%) |
Dec 27, 2016 | 38.71 | 38.82 | 38.71 | 38.77 | 32,261 | +0.06(+0.16%) |
Dec 23, 2016 | 38.71 | 38.71 | 38.71 | 0 | +0.09(+0.23%) | |
Dec 22, 2016 | 38.78 | 38.78 | 38.59 | 38.62 | 44,823 | -0.06(-0.17%) |
Dec 21, 2016 | 38.83 | 38.83 | 38.68 | 38.68 | 31,291 | +0.08(+0.21%) |
Dec 20, 2016 | 38.49 | 38.67 | 38.49 | 38.60 | 17,068 | +0.07(+0.19%) |
Dec 19, 2016 | 38.66 | 38.66 | 38.53 | 38.53 | 9,322 | -0.11(-0.30%) |
Dec 16, 2016 | 38.59 | 38.69 | 38.46 | 38.64 | 25,479 | -0.02(-0.04%) |
Dec 15, 2016 | 38.70 | 38.72 | 38.59 | 38.66 | 12,336 | -0.09(-0.23%) |
Dec 14, 2016 | 39.38 | 39.40 | 38.73 | 38.75 | 21,401 | -0.74(-1.87%) |
Dec 13, 2016 | 39.45 | 39.58 | 39.39 | 39.49 | 16,546 | +0.32(+0.82%) |
Dec 12, 2016 | 39.25 | 39.26 | 39.13 | 39.16 | 13,867 | -0.19(-0.49%) |
Dec 09, 2016 | 39.32 | 39.47 | 39.27 | 39.36 | 23,658 | -0.06(-0.15%) |
Dec 08, 2016 | 39.35 | 39.51 | 39.35 | 39.42 | 20,578 | +0.11(+0.27%) |
Dec 07, 2016 | 38.81 | 39.36 | 38.81 | 39.31 | 37,385 | +0.60(+1.54%) |
Dec 06, 2016 | 38.42 | 38.72 | 38.42 | 38.72 | 18,162 | +0.16(+0.42%) |
Dec 05, 2016 | 38.32 | 38.63 | 38.32 | 38.55 | 11,418 | +0.39(+1.03%) |
Dec 02, 2016 | 38.01 | 38.23 | 38.01 | 38.16 | 10,702 | +0.04(+0.11%) |
Dec 01, 2016 | 38.18 | 38.26 | 38.09 | 38.12 | 59,797 | -0.13(-0.34%) |
Nov 30, 2016 | 38.36 | 38.36 | 38.21 | 38.25 | 14,247 | -0.11(-0.28%) |
Nov 29, 2016 | 38.19 | 38.44 | 38.15 | 38.36 | 10,890 | +0.24(+0.62%) |
Nov 28, 2016 | 38.19 | 38.20 | 38.11 | 38.12 | 10,907 | -0.05(-0.13%) |
Nov 25, 2016 | 38.24 | 38.24 | 38.14 | 38.17 | 13,143 | +0.02(+0.04%) |
Nov 23, 2016 | 38.15 | 38.15 | 38.15 | 0 | -0.13(-0.34%) | |
Nov 22, 2016 | 38.12 | 38.28 | 38.11 | 38.28 | 9,340 | +0.37(+0.98%) |
Nov 21, 2016 | 37.84 | 37.92 | 37.78 | 37.91 | 21,750 | +0.24(+0.63%) |
Nov 18, 2016 | 37.77 | 37.77 | 37.66 | 37.67 | 17,170 | -0.19(-0.50%) |
Nov 17, 2016 | 37.90 | 37.97 | 37.80 | 37.86 | 155,950 | +0.19(+0.50%) |
Nov 16, 2016 | 37.79 | 37.81 | 37.66 | 37.67 | 61,217 | -0.44(-1.16%) |
Nov 15, 2016 | 37.97 | 38.11 | 37.83 | 38.11 | 43,196 | +0.33(+0.86%) |
Nov 14, 2016 | 37.87 | 37.87 | 37.68 | 37.79 | 114,700 | -0.11(-0.28%) |
Nov 11, 2016 | 37.97 | 38.04 | 37.81 | 37.89 | 33,933 | -0.37(-0.96%) |
Nov 10, 2016 | 38.60 | 38.60 | 38.25 | 38.26 | 60,455 | -0.39(-1.01%) |
Nov 09, 2016 | 38.45 | 38.79 | 38.41 | 38.65 | 63,791 | -0.23(-0.59%) |
Nov 08, 2016 | 38.75 | 39.06 | 38.65 | 38.88 | 17,574 | +0.11(+0.27%) |
Nov 07, 2016 | 38.74 | 38.83 | 38.65 | 38.77 | 10,758 | +0.46(+1.21%) |
Nov 04, 2016 | 38.49 | 38.55 | 38.31 | 38.31 | 32,555 | -0.41(-1.06%) |
Nov 03, 2016 | 38.89 | 38.89 | 38.65 | 38.72 | 11,009 | +0.11(+0.28%) |
Nov 02, 2016 | 38.79 | 38.79 | 38.61 | 38.61 | 17,096 | -0.20(-0.50%) |
Nov 01, 2016 | 39.09 | 39.09 | 38.72 | 38.81 | 208,161 | -0.22(-0.56%) |
Oct 31, 2016 | 38.86 | 39.06 | 38.86 | 39.03 | 208,228 | +0.15(+0.40%) |
Oct 28, 2016 | 38.81 | 38.94 | 38.81 | 38.87 | 274,976 | +0.07(+0.17%) |
Oct 27, 2016 | 39.05 | 39.05 | 38.77 | 38.81 | 43,204 | -0.24(-0.63%) |
Oct 26, 2016 | 39.11 | 39.17 | 38.97 | 39.05 | 96,666 | -0.24(-0.62%) |
Oct 25, 2016 | 39.27 | 39.37 | 39.17 | 39.29 | 1,412,870 | +0.03(+0.08%) |
Oct 24, 2016 | 39.39 | 39.39 | 39.19 | 39.26 | 12,283 | +0.01(+0.02%) |
Oct 21, 2016 | 39.07 | 39.30 | 39.02 | 39.25 | 15,688 | -0.07(-0.18%) |
Oct 20, 2016 | 39.24 | 39.37 | 39.18 | 39.33 | 16,651 | -0.03(-0.07%) |
Oct 19, 2016 | 39.28 | 39.48 | 39.28 | 39.35 | 16,998 | +0.05(+0.12%) |
Oct 18, 2016 | 39.25 | 39.38 | 39.13 | 39.30 | 14,339 | +0.55(+1.43%) |
Oct 17, 2016 | 38.81 | 38.89 | 38.73 | 38.75 | 15,875 | -0.07(-0.19%) |
Oct 14, 2016 | 38.95 | 39.07 | 38.82 | 38.82 | 9,848 | +0.02(+0.06%) |
Oct 13, 2016 | 38.52 | 38.87 | 38.52 | 38.80 | 17,594 | -0.14(-0.35%) |
Oct 12, 2016 | 38.83 | 38.98 | 38.78 | 38.93 | 13,923 | -0.02(-0.05%) |
Oct 11, 2016 | 39.28 | 39.28 | 38.94 | 38.95 | 22,636 | -0.68(-1.70%) |
Oct 10, 2016 | 39.69 | 39.74 | 39.63 | 39.63 | 13,699 | +0.18(+0.45%) |
Oct 07, 2016 | 39.59 | 39.59 | 39.24 | 39.45 | 15,959 | -0.20(-0.51%) |
Oct 06, 2016 | 39.72 | 39.73 | 39.57 | 39.65 | 40,477 | -0.29(-0.73%) |
Oct 05, 2016 | 39.95 | 40.05 | 39.87 | 39.95 | 19,547 | +0.11(+0.29%) |
Oct 04, 2016 | 40.17 | 40.28 | 39.78 | 39.83 | 20,709 | -0.34(-0.85%) |
Oct 03, 2016 | 40.07 | 40.22 | 40.00 | 40.17 | 222,639 | +0.02(+0.06%) |
Sep 30, 2016 | 40.11 | 40.30 | 40.06 | 40.15 | 22,543 | +0.13(+0.33%) |
Sep 29, 2016 | 40.26 | 40.35 | 39.85 | 40.02 | 17,174 | -0.44(-1.09%) |
Sep 28, 2016 | 40.23 | 40.46 | 40.08 | 40.46 | 15,263 | +0.33(+0.81%) |
Sep 27, 2016 | 39.86 | 40.20 | 39.86 | 40.13 | 14,031 | +0.33(+0.83%) |
Sep 26, 2016 | 39.88 | 39.88 | 39.76 | 39.80 | 10,220 | -0.38(-0.94%) |
Sep 23, 2016 | 40.25 | 40.29 | 40.13 | 40.18 | 18,952 | -0.29(-0.71%) |
Sep 22, 2016 | 40.66 | 40.66 | 40.43 | 40.47 | 11,323 | +0.40(+1.00%) |
Sep 21, 2016 | 39.66 | 40.10 | 39.60 | 40.07 | 37,162 | +0.75(+1.90%) |
Sep 20, 2016 | 39.42 | 39.57 | 39.32 | 39.32 | 15,410 | +0.26(+0.68%) |
Sep 19, 2016 | 39.27 | 39.27 | 39.06 | 39.06 | 17,588 | +0.29(+0.74%) |
Sep 16, 2016 | 38.81 | 38.85 | 38.69 | 38.77 | 13,282 | -0.37(-0.96%) |
Sep 15, 2016 | 38.78 | 39.24 | 38.78 | 39.14 | 26,737 | +0.38(+0.99%) |
Sep 14, 2016 | 38.88 | 38.91 | 38.72 | 38.76 | 15,803 | -0.02(-0.06%) |
Sep 13, 2016 | 39.09 | 39.09 | 38.66 | 38.78 | 14,229 | -0.83(-2.10%) |
Sep 12, 2016 | 38.97 | 39.67 | 38.97 | 39.61 | 94,775 | +0.39(+1.00%) |
Sep 09, 2016 | 39.78 | 39.78 | 39.22 | 39.22 | 39,674 | -0.90(-2.23%) |
Sep 08, 2016 | 40.30 | 40.37 | 40.11 | 40.12 | 10,863 | -0.12(-0.30%) |
Sep 07, 2016 | 40.34 | 40.43 | 40.21 | 40.24 | 20,040 | -0.06(-0.14%) |
Sep 06, 2016 | 40.03 | 40.39 | 40.03 | 40.30 | 17,017 | +0.55(+1.39%) |
Sep 02, 2016 | 39.66 | 39.75 | 39.75 | 39.75 | 8,722 | +0.33(+0.83%) |
Sep 01, 2016 | 39.25 | 39.49 | 39.25 | 39.42 | 195,975 | +0.33(+0.85%) |
Aug 31, 2016 | 39.12 | 39.25 | 39.04 | 39.09 | 18,223 | -0.05(-0.13%) |
Aug 30, 2016 | 39.38 | 39.38 | 39.09 | 39.14 | 12,858 | -0.19(-0.49%) |
Aug 29, 2016 | 39.02 | 39.36 | 39.02 | 39.33 | 16,110 | +0.23(+0.58%) |
Aug 26, 2016 | 39.50 | 39.82 | 39.01 | 39.10 | 15,966 | -0.36(-0.91%) |
Aug 25, 2016 | 39.41 | 39.51 | 39.35 | 39.46 | 11,124 | +0.05(+0.12%) |
Aug 24, 2016 | 39.55 | 39.61 | 39.41 | 39.41 | 8,125 | -0.11(-0.27%) |
Aug 23, 2016 | 39.66 | 39.75 | 39.52 | 39.52 | 8,573 | +0.06(+0.15%) |
Aug 22, 2016 | 39.31 | 39.49 | 39.29 | 39.46 | 37,974 | +0.07(+0.19%) |
Aug 19, 2016 | 39.35 | 39.47 | 39.26 | 39.39 | 11,199 | -0.21(-0.53%) |
Aug 18, 2016 | 39.32 | 39.67 | 39.32 | 39.60 | 12,809 | +0.13(+0.33%) |
Aug 17, 2016 | 39.36 | 39.50 | 39.11 | 39.47 | 8,229 | -0.05(-0.12%) |
Aug 16, 2016 | 39.58 | 39.58 | 39.43 | 39.52 | 20,518 | -0.12(-0.29%) |
Aug 15, 2016 | 39.57 | 39.80 | 39.57 | 39.63 | 9,408 | +0.10(+0.25%) |
Aug 12, 2016 | 39.71 | 39.75 | 39.51 | 39.53 | 59,943 | -0.18(-0.45%) |
Aug 11, 2016 | 39.77 | 39.81 | 39.68 | 39.71 | 98,541 | +0.22(+0.56%) |
Aug 10, 2016 | 39.68 | 39.68 | 39.49 | 39.49 | 31,373 | +0.18(+0.45%) |
Aug 09, 2016 | 39.12 | 39.49 | 39.12 | 39.31 | 15,639 | +0.29(+0.75%) |
Aug 08, 2016 | 39.07 | 39.07 | 38.96 | 39.02 | 7,996 | +0.12(+0.31%) |
Aug 05, 2016 | 38.76 | 39.00 | 38.76 | 38.90 | 87,664 | +0.19(+0.48%) |
Aug 04, 2016 | 38.59 | 38.81 | 38.59 | 38.71 | 25,919 | +0.33(+0.87%) |
Aug 03, 2016 | 38.30 | 38.44 | 38.27 | 38.38 | 27,575 | -0.22(-0.57%) |
Aug 02, 2016 | 38.67 | 38.80 | 38.53 | 38.60 | 37,151 | -0.15(-0.38%) |
Aug 01, 2016 | 38.87 | 39.01 | 38.74 | 38.74 | 111,462 | -0.28(-0.71%) |
Jul 29, 2016 | 38.79 | 39.04 | 38.79 | 39.02 | 39,711 | +0.42(+1.08%) |
Jul 28, 2016 | 38.43 | 38.61 | 38.43 | 38.61 | 29,409 | +0.20(+0.51%) |
Jul 27, 2016 | 38.43 | 38.54 | 38.05 | 38.41 | 71,541 | +0.21(+0.55%) |
Jul 26, 2016 | 38.25 | 38.30 | 38.13 | 38.20 | 27,612 | +0.24(+0.63%) |
Jul 25, 2016 | 38.10 | 38.10 | 37.92 | 37.96 | 362,412 | -0.05(-0.13%) |
Jul 22, 2016 | 37.88 | 38.07 | 37.86 | 38.01 | 1,048,236 | +0.08(+0.21%) |
Jul 21, 2016 | 37.86 | 37.99 | 37.78 | 37.93 | 1,256,542 | +0.05(+0.12%) |
Jul 20, 2016 | 37.86 | 37.95 | 37.78 | 37.88 | 9,396 | +0.32(+0.86%) |
Jul 19, 2016 | 37.56 | 37.64 | 37.56 | 37.56 | 8,951 | -0.24(-0.64%) |
Jul 18, 2016 | 37.86 | 37.86 | 37.65 | 37.80 | 44,985 | +0.16(+0.42%) |
Jul 15, 2016 | 37.74 | 37.74 | 37.59 | 37.64 | 13,493 | -0.26(-0.69%) |
Jul 14, 2016 | 37.90 | 37.99 | 37.78 | 37.91 | 10,772 | +0.40(+1.06%) |
Jul 13, 2016 | 37.53 | 37.69 | 37.48 | 37.51 | 26,439 | +0.00(+0.00%) |
Jul 12, 2016 | 37.51 | 37.58 | 37.45 | 37.51 | 14,430 | +0.41(+1.10%) |
Jul 11, 2016 | 37.03 | 37.25 | 37.03 | 37.10 | 24,238 | +0.63(+1.74%) |
Jul 08, 2016 | 36.43 | 36.53 | 36.42 | 36.46 | 45,165 | +0.50(+1.40%) |
Jul 07, 2016 | 36.20 | 36.29 | 35.90 | 35.96 | 19,224 | -0.29(-0.80%) |
Jul 05, 2016 | 36.37 | 36.37 | 36.15 | 36.25 | 25,817 | -0.67(-1.82%) |
Jul 01, 2016 | 36.87 | 36.92 | 36.92 | 36.92 | 212,422 | +0.20(+0.53%) |
Jun 30, 2016 | 36.42 | 36.73 | 36.35 | 36.73 | 42,325 | +0.37(+1.01%) |
Jun 29, 2016 | 36.22 | 36.42 | 36.22 | 36.36 | 15,021 | +0.65(+1.82%) |
Jun 28, 2016 | 35.58 | 35.72 | 35.41 | 35.71 | 113,996 | +0.72(+2.07%) |
Jun 27, 2016 | 35.25 | 35.25 | 34.70 | 34.98 | 74,619 | -0.75(-2.10%) |
Jun 24, 2016 | 35.81 | 36.36 | 35.73 | 35.73 | 55,105 | -2.64(-6.87%) |
Jun 23, 2016 | 38.17 | 38.46 | 38.17 | 38.37 | 9,004 | +0.75(+1.99%) |
Jun 22, 2016 | 37.82 | 37.85 | 37.62 | 37.62 | 134,077 | -0.04(-0.10%) |
Jun 21, 2016 | 37.69 | 37.96 | 37.63 | 37.66 | 133,984 | +0.09(+0.24%) |
Jun 20, 2016 | 37.75 | 37.86 | 37.57 | 37.57 | 2,051,406 | +0.81(+2.19%) |
Jun 17, 2016 | 36.59 | 36.89 | 36.52 | 36.76 | 11,899 | +0.31(+0.86%) |
Jun 16, 2016 | 36.16 | 36.53 | 35.84 | 36.45 | 50,614 | -0.25(-0.67%) |
Jun 15, 2016 | 36.69 | 36.92 | 36.66 | 36.70 | 20,234 | +0.29(+0.79%) |
Jun 14, 2016 | 36.52 | 36.54 | 36.24 | 36.41 | 26,763 | -0.37(-1.00%) |
Jun 13, 2016 | 36.91 | 37.11 | 36.74 | 36.77 | 22,405 | -0.66(-1.76%) |
Jun 10, 2016 | 37.64 | 37.68 | 37.29 | 37.43 | 8,967 | -0.80(-2.09%) |
Jun 09, 2016 | 38.15 | 38.26 | 38.13 | 38.23 | 21,946 | -0.35(-0.90%) |
Jun 08, 2016 | 38.59 | 38.72 | 38.52 | 38.58 | 11,223 | +0.18(+0.46%) |
Jun 07, 2016 | 38.42 | 38.63 | 38.38 | 38.40 | 123,359 | +0.12(+0.32%) |
Jun 06, 2016 | 38.05 | 38.34 | 38.05 | 38.28 | 14,211 | +0.32(+0.85%) |
Jun 03, 2016 | 37.71 | 37.99 | 37.67 | 37.96 | 42,689 | +0.43(+1.14%) |
Jun 02, 2016 | 37.46 | 37.62 | 37.39 | 37.53 | 50,754 | -0.02(-0.06%) |
Jun 01, 2016 | 37.38 | 37.59 | 37.38 | 37.55 | 182,361 | -0.04(-0.11%) |
May 31, 2016 | 37.68 | 37.87 | 37.51 | 37.59 | 16,082 | +0.06(+0.17%) |
May 27, 2016 | 37.49 | 37.53 | 37.53 | 37.53 | 9,420 | +0.02(+0.04%) |
May 26, 2016 | 37.54 | 37.60 | 37.47 | 37.51 | 36,416 | +0.10(+0.26%) |
May 25, 2016 | 37.34 | 37.57 | 37.34 | 37.42 | 25,573 | +0.23(+0.63%) |
May 24, 2016 | 37.15 | 37.28 | 36.93 | 37.18 | 25,915 | +0.23(+0.63%) |
May 23, 2016 | 37.00 | 37.07 | 36.88 | 36.95 | 29,274 | +0.02(+0.07%) |
May 20, 2016 | 36.93 | 37.09 | 36.90 | 36.92 | 14,426 | +0.30(+0.82%) |
May 19, 2016 | 36.59 | 36.71 | 36.49 | 36.63 | 9,507 | -0.18(-0.48%) |
May 18, 2016 | 36.86 | 37.21 | 36.72 | 36.80 | 20,395 | -0.14(-0.37%) |
May 17, 2016 | 37.13 | 37.29 | 36.90 | 36.94 | 34,190 | -0.16(-0.43%) |
May 16, 2016 | 37.05 | 37.22 | 37.04 | 37.10 | 30,837 | +0.28(+0.77%) |
May 13, 2016 | 37.00 | 37.00 | 36.72 | 36.82 | 15,901 | -0.49(-1.32%) |
May 12, 2016 | 37.45 | 37.46 | 37.09 | 37.31 | 10,592 | +0.03(+0.09%) |
May 11, 2016 | 37.33 | 37.49 | 37.24 | 37.28 | 45,023 | -0.16(-0.44%) |
May 10, 2016 | 37.17 | 37.49 | 37.17 | 37.44 | 17,153 | +0.50(+1.35%) |
May 09, 2016 | 37.09 | 37.12 | 36.90 | 36.94 | 15,044 | -0.17(-0.45%) |
May 06, 2016 | 36.92 | 37.11 | 36.92 | 37.11 | 9,414 | +0.18(+0.48%) |
May 05, 2016 | 37.06 | 37.06 | 36.80 | 36.93 | 21,228 | +0.01(+0.02%) |
May 04, 2016 | 37.03 | 37.03 | 36.83 | 36.92 | 11,349 | -0.28(-0.76%) |
May 03, 2016 | 37.58 | 37.59 | 37.21 | 37.21 | 77,499 | -0.61(-1.62%) |