Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.41 | 44.41 | 43.39 | 44.37 | 223,700 | -0.01(-0.02%) |
May 30, 2017 | 44.76 | 44.98 | 43.96 | 44.37 | 217,611 | -0.61(-1.36%) |
May 26, 2017 | 45.03 | 45.29 | 44.73 | 44.98 | 182,997 | -0.27(-0.60%) |
May 25, 2017 | 45.17 | 45.58 | 44.43 | 45.26 | 185,932 | -0.07(-0.16%) |
May 24, 2017 | 45.50 | 45.76 | 44.99 | 45.33 | 205,167 | -0.19(-0.42%) |
May 23, 2017 | 45.02 | 45.73 | 44.48 | 45.52 | 246,894 | +0.50(+1.10%) |
May 22, 2017 | 44.51 | 45.13 | 44.24 | 45.03 | 261,227 | +0.56(+1.26%) |
May 19, 2017 | 44.98 | 45.10 | 44.43 | 44.46 | 311,065 | -0.36(-0.81%) |
May 18, 2017 | 44.62 | 44.62 | 44.41 | 44.83 | 246,229 | +0.12(+0.26%) |
May 17, 2017 | 47.00 | 46.06 | 44.44 | 44.71 | 443,406 | -2.29(-4.86%) |
May 16, 2017 | 46.48 | 47.01 | 45.93 | 47.00 | 419,966 | +0.83(+1.79%) |
May 15, 2017 | 46.46 | 46.94 | 45.85 | 46.17 | 716,096 | -0.03(-0.07%) |
May 12, 2017 | 45.83 | 46.25 | 45.38 | 46.21 | 1,210,690 | +0.02(+0.04%) |
May 11, 2017 | 46.46 | 46.59 | 45.64 | 46.19 | 461,775 | -0.61(-1.30%) |
May 10, 2017 | 46.68 | 47.06 | 46.48 | 46.80 | 338,965 | -0.05(-0.11%) |
May 09, 2017 | 47.48 | 47.61 | 46.63 | 46.85 | 178,586 | -0.36(-0.77%) |
May 08, 2017 | 47.34 | 47.52 | 46.82 | 47.21 | 192,743 | -0.12(-0.26%) |
May 05, 2017 | 47.55 | 47.57 | 46.73 | 47.34 | 262,224 | -0.08(-0.17%) |
May 04, 2017 | 47.40 | 47.75 | 46.93 | 47.42 | 222,785 | +0.43(+0.91%) |
May 03, 2017 | 46.26 | 47.17 | 46.26 | 46.99 | 310,444 | +0.32(+0.69%) |
May 02, 2017 | 46.93 | 46.96 | 46.19 | 46.67 | 390,440 | -0.31(-0.65%) |
May 01, 2017 | 46.58 | 47.34 | 45.74 | 46.97 | 440,829 | +0.80(+1.73%) |
Apr 28, 2017 | 47.12 | 47.53 | 46.12 | 46.17 | 2,791,005 | -0.85(-1.81%) |
Apr 27, 2017 | 47.49 | 47.58 | 46.77 | 47.02 | 411,391 | -0.39(-0.82%) |
Apr 26, 2017 | 47.32 | 47.90 | 46.80 | 47.41 | 508,554 | -0.12(-0.26%) |
Apr 25, 2017 | 46.87 | 48.10 | 46.87 | 47.53 | 826,352 | +1.46(+3.17%) |
Apr 24, 2017 | 46.06 | 46.46 | 45.77 | 46.07 | 610,515 | +1.15(+2.55%) |
Apr 21, 2017 | 44.41 | 45.36 | 44.41 | 44.93 | 333,143 | +0.01(+0.02%) |
Apr 20, 2017 | 44.54 | 45.00 | 44.13 | 44.92 | 269,755 | +0.84(+1.91%) |
Apr 19, 2017 | 43.88 | 44.51 | 43.72 | 44.08 | 282,169 | +0.37(+0.85%) |
Apr 18, 2017 | 42.94 | 43.81 | 42.81 | 43.70 | 310,378 | +0.35(+0.82%) |
Apr 17, 2017 | 42.75 | 43.37 | 42.40 | 43.35 | 215,687 | +0.72(+1.68%) |
Apr 13, 2017 | 43.49 | 43.85 | 42.60 | 42.63 | 280,614 | -1.14(-2.60%) |
Apr 12, 2017 | 44.03 | 44.33 | 43.52 | 43.77 | 178,360 | -0.46(-1.04%) |
Apr 11, 2017 | 43.42 | 44.25 | 43.26 | 44.23 | 231,224 | +0.59(+1.34%) |
Apr 10, 2017 | 43.94 | 44.32 | 43.20 | 43.65 | 212,046 | -0.26(-0.60%) |
Apr 07, 2017 | 43.52 | 44.19 | 43.52 | 43.91 | 275,681 | -0.19(-0.43%) |
Apr 06, 2017 | 43.54 | 44.18 | 43.00 | 44.10 | 214,755 | +0.59(+1.35%) |
Apr 05, 2017 | 44.93 | 45.17 | 43.47 | 43.52 | 271,382 | -0.97(-2.17%) |
Apr 04, 2017 | 44.65 | 44.92 | 44.16 | 44.48 | 233,533 | -0.29(-0.65%) |
Apr 03, 2017 | 45.44 | 45.56 | 44.31 | 44.77 | 288,005 | -0.60(-1.33%) |
Mar 31, 2017 | 45.59 | 46.02 | 45.23 | 45.37 | 367,998 | -0.47(-1.03%) |
Mar 30, 2017 | 44.41 | 46.02 | 44.41 | 45.84 | 427,284 | +1.59(+3.60%) |
Mar 29, 2017 | 44.43 | 44.62 | 43.99 | 44.25 | 177,511 | -0.28(-0.63%) |
Mar 28, 2017 | 43.37 | 44.76 | 43.33 | 44.53 | 340,546 | +0.84(+1.93%) |
Mar 27, 2017 | 42.88 | 43.78 | 42.58 | 43.69 | 252,145 | -0.35(-0.79%) |
Mar 24, 2017 | 44.00 | 44.56 | 43.65 | 44.03 | 447,752 | +0.14(+0.32%) |
Mar 23, 2017 | 43.90 | 44.60 | 43.51 | 43.89 | 407,411 | +0.43(+0.99%) |
Mar 22, 2017 | 43.73 | 44.30 | 42.93 | 43.47 | 527,849 | -0.74(-1.68%) |
Mar 21, 2017 | 47.54 | 47.54 | 44.17 | 44.21 | 612,948 | -2.95(-6.26%) |
Mar 20, 2017 | 47.62 | 47.62 | 47.06 | 47.16 | 204,704 | -0.76(-1.58%) |
Mar 17, 2017 | 47.47 | 48.00 | 47.08 | 47.92 | 1,338,210 | +0.63(+1.33%) |
Mar 16, 2017 | 47.46 | 47.73 | 47.14 | 47.29 | 244,918 | +0.16(+0.33%) |
Mar 15, 2017 | 47.38 | 47.81 | 47.07 | 47.14 | 255,870 | -0.04(-0.09%) |
Mar 14, 2017 | 46.62 | 47.27 | 46.31 | 47.18 | 167,222 | +0.12(+0.25%) |
Mar 13, 2017 | 47.09 | 47.70 | 46.87 | 47.06 | 214,484 | -0.02(-0.05%) |
Mar 10, 2017 | 47.47 | 47.60 | 46.63 | 47.09 | 233,576 | -0.06(-0.12%) |
Mar 09, 2017 | 47.10 | 47.66 | 46.82 | 47.15 | 224,773 | +0.27(+0.58%) |
Mar 08, 2017 | 47.78 | 48.17 | 46.86 | 46.88 | 253,716 | -0.61(-1.28%) |
Mar 07, 2017 | 47.87 | 48.11 | 47.44 | 47.48 | 285,775 | -0.59(-1.23%) |
Mar 06, 2017 | 47.84 | 48.40 | 47.53 | 48.07 | 252,945 | -0.20(-0.41%) |
Mar 03, 2017 | 48.25 | 48.65 | 48.10 | 48.27 | 240,929 | +0.03(+0.07%) |
Mar 02, 2017 | 49.93 | 49.93 | 48.20 | 48.24 | 216,399 | -1.69(-3.39%) |
Mar 01, 2017 | 49.82 | 50.26 | 49.49 | 49.93 | 402,692 | +1.17(+2.41%) |
Feb 28, 2017 | 49.17 | 49.25 | 48.55 | 48.75 | 253,276 | -0.75(-1.51%) |
Feb 27, 2017 | 49.32 | 49.57 | 49.10 | 49.50 | 219,850 | +0.09(+0.18%) |
Feb 24, 2017 | 49.37 | 49.69 | 49.22 | 49.41 | 310,443 | -0.62(-1.25%) |
Feb 23, 2017 | 49.91 | 50.13 | 49.25 | 50.03 | 237,417 | -0.02(-0.03%) |
Feb 22, 2017 | 49.61 | 50.26 | 49.45 | 50.05 | 276,916 | +0.25(+0.49%) |
Feb 21, 2017 | 49.46 | 49.82 | 49.32 | 49.80 | 385,613 | +0.53(+1.07%) |
Feb 17, 2017 | 49.28 | 49.28 | 49.28 | 0 | -0.26(-0.53%) | |
Feb 16, 2017 | 49.39 | 49.63 | 48.94 | 49.54 | 237,838 | +0.00(+0.00%) |
Feb 15, 2017 | 49.38 | 49.79 | 49.15 | 49.54 | 193,165 | +0.16(+0.33%) |
Feb 14, 2017 | 48.79 | 49.45 | 48.42 | 49.38 | 231,011 | +0.62(+1.26%) |
Feb 13, 2017 | 48.67 | 49.32 | 48.48 | 48.76 | 222,246 | +0.51(+1.05%) |
Feb 10, 2017 | 48.46 | 48.87 | 47.94 | 48.25 | 236,999 | +0.02(+0.03%) |
Feb 09, 2017 | 47.71 | 48.77 | 47.71 | 48.24 | 326,909 | +0.52(+1.08%) |
Feb 08, 2017 | 47.86 | 47.86 | 47.07 | 47.72 | 258,043 | -0.49(-1.02%) |
Feb 07, 2017 | 48.26 | 48.49 | 47.84 | 48.21 | 331,505 | -0.03(-0.07%) |
Feb 06, 2017 | 48.51 | 48.77 | 48.20 | 48.25 | 233,185 | -0.46(-0.94%) |
Feb 03, 2017 | 48.06 | 48.83 | 47.79 | 48.70 | 324,097 | +1.39(+2.93%) |
Feb 02, 2017 | 47.61 | 47.77 | 47.24 | 47.32 | 323,861 | -0.62(-1.28%) |
Feb 01, 2017 | 48.59 | 49.07 | 47.77 | 47.93 | 366,234 | +0.04(+0.09%) |
Jan 31, 2017 | 47.84 | 48.42 | 47.52 | 47.89 | 2,611,221 | -0.21(-0.44%) |
Jan 30, 2017 | 49.15 | 49.15 | 47.88 | 48.11 | 594,209 | -1.53(-3.08%) |
Jan 27, 2017 | 50.47 | 50.66 | 49.51 | 49.63 | 406,642 | -1.02(-2.01%) |
Jan 26, 2017 | 51.31 | 51.36 | 50.19 | 50.65 | 522,310 | -0.44(-0.87%) |
Jan 25, 2017 | 49.81 | 51.26 | 49.80 | 51.09 | 702,222 | +1.87(+3.80%) |
Jan 24, 2017 | 48.24 | 49.44 | 48.02 | 49.22 | 399,256 | +1.17(+2.44%) |
Jan 23, 2017 | 46.99 | 48.41 | 46.68 | 48.05 | 542,528 | +0.53(+1.11%) |
Jan 20, 2017 | 46.92 | 47.88 | 46.92 | 47.52 | 324,750 | +0.55(+1.17%) |
Jan 19, 2017 | 47.26 | 47.42 | 46.51 | 46.97 | 259,101 | -0.11(-0.23%) |
Jan 18, 2017 | 47.18 | 47.52 | 46.62 | 47.08 | 438,095 | -0.02(-0.05%) |
Jan 17, 2017 | 47.76 | 48.20 | 47.10 | 47.10 | 348,666 | -1.43(-2.94%) |
Jan 13, 2017 | 48.53 | 48.53 | 48.53 | 0 | +0.53(+1.11%) | |
Jan 12, 2017 | 49.06 | 49.29 | 47.28 | 48.00 | 475,118 | -1.64(-3.31%) |
Jan 11, 2017 | 49.24 | 49.66 | 48.70 | 49.64 | 254,278 | +0.41(+0.83%) |
Jan 10, 2017 | 48.45 | 49.44 | 48.18 | 49.23 | 344,105 | +0.98(+2.04%) |
Jan 09, 2017 | 48.77 | 49.12 | 48.18 | 48.25 | 395,626 | -0.95(-1.94%) |
Jan 06, 2017 | 49.82 | 49.82 | 48.84 | 49.20 | 473,301 | -0.21(-0.42%) |
Jan 05, 2017 | 51.13 | 51.13 | 49.22 | 49.40 | 398,206 | -1.74(-3.40%) |
Jan 04, 2017 | 50.95 | 51.74 | 50.86 | 51.14 | 468,691 | +0.38(+0.74%) |
Jan 03, 2017 | 51.10 | 51.49 | 50.19 | 50.76 | 312,414 | +0.06(+0.11%) |
Dec 30, 2016 | 50.71 | 50.71 | 50.71 | 0 | +0.08(+0.16%) | |
Dec 29, 2016 | 50.81 | 51.06 | 50.15 | 50.63 | 142,269 | -0.03(-0.06%) |
Dec 28, 2016 | 51.01 | 51.20 | 50.44 | 50.66 | 108,041 | -0.42(-0.82%) |
Dec 27, 2016 | 50.57 | 51.16 | 50.40 | 51.08 | 223,384 | +0.73(+1.45%) |
Dec 23, 2016 | 50.35 | 50.35 | 50.35 | 0 | -0.08(-0.16%) | |
Dec 22, 2016 | 50.36 | 50.86 | 50.03 | 50.43 | 274,444 | +0.01(+0.02%) |
Dec 21, 2016 | 50.58 | 50.66 | 50.22 | 50.42 | 197,459 | -0.11(-0.21%) |
Dec 20, 2016 | 49.94 | 50.71 | 49.94 | 50.53 | 243,983 | +0.84(+1.68%) |
Dec 19, 2016 | 49.68 | 49.87 | 48.80 | 49.69 | 273,534 | +0.16(+0.33%) |
Dec 16, 2016 | 50.53 | 50.53 | 49.24 | 49.53 | 741,206 | -0.76(-1.50%) |
Dec 15, 2016 | 49.35 | 50.36 | 48.94 | 50.28 | 378,892 | +1.05(+2.13%) |
Dec 14, 2016 | 49.05 | 49.51 | 48.86 | 49.23 | 181,210 | -0.48(-0.96%) |
Dec 13, 2016 | 49.74 | 49.87 | 48.95 | 49.71 | 165,200 | +0.08(+0.17%) |
Dec 12, 2016 | 50.20 | 50.55 | 49.44 | 49.62 | 201,888 | -0.88(-1.75%) |
Dec 09, 2016 | 49.96 | 50.53 | 49.43 | 50.51 | 217,863 | +0.69(+1.38%) |
Dec 08, 2016 | 48.89 | 49.93 | 48.31 | 49.82 | 262,005 | +1.34(+2.76%) |
Dec 07, 2016 | 48.24 | 48.58 | 47.67 | 48.48 | 265,263 | +0.45(+0.93%) |
Dec 06, 2016 | 47.71 | 48.57 | 47.27 | 48.03 | 300,267 | +0.69(+1.45%) |
Dec 05, 2016 | 46.80 | 47.38 | 46.61 | 47.35 | 213,318 | +0.92(+1.99%) |
Dec 02, 2016 | 46.80 | 46.86 | 46.13 | 46.42 | 181,652 | -0.72(-1.52%) |
Dec 01, 2016 | 46.60 | 47.16 | 46.23 | 47.14 | 163,074 | +0.86(+1.85%) |
Nov 30, 2016 | 46.66 | 47.02 | 46.26 | 46.29 | 160,694 | +0.07(+0.16%) |
Nov 29, 2016 | 46.17 | 46.47 | 45.98 | 46.21 | 228,799 | +0.23(+0.50%) |
Nov 28, 2016 | 46.08 | 46.37 | 45.80 | 45.98 | 224,633 | -0.27(-0.58%) |
Nov 25, 2016 | 46.15 | 46.27 | 45.80 | 46.25 | 52,060 | +0.10(+0.21%) |
Nov 23, 2016 | 46.15 | 46.15 | 46.15 | 0 | +0.44(+0.96%) | |
Nov 22, 2016 | 45.70 | 45.79 | 45.40 | 45.71 | 232,414 | +0.25(+0.56%) |
Nov 21, 2016 | 45.54 | 45.82 | 44.75 | 45.46 | 191,674 | -0.12(-0.27%) |
Nov 18, 2016 | 44.86 | 45.62 | 44.62 | 45.58 | 281,008 | +0.78(+1.73%) |
Nov 17, 2016 | 43.89 | 44.84 | 44.05 | 44.81 | 198,495 | +0.91(+2.08%) |
Nov 16, 2016 | 43.66 | 44.05 | 43.53 | 43.89 | 229,914 | -0.23(-0.52%) |
Nov 15, 2016 | 43.73 | 44.22 | 43.11 | 44.12 | 261,523 | -0.14(-0.31%) |
Nov 14, 2016 | 43.99 | 44.93 | 43.56 | 44.26 | 288,155 | +0.77(+1.76%) |
Nov 11, 2016 | 41.29 | 43.54 | 41.29 | 43.49 | 453,728 | +2.12(+5.13%) |
Nov 10, 2016 | 39.98 | 41.55 | 39.98 | 41.37 | 330,120 | +1.59(+4.00%) |
Nov 09, 2016 | 38.42 | 39.88 | 38.42 | 39.78 | 413,664 | +1.66(+4.35%) |
Nov 08, 2016 | 38.40 | 38.68 | 38.06 | 38.12 | 156,993 | -0.37(-0.95%) |
Nov 07, 2016 | 38.44 | 38.57 | 38.30 | 38.49 | 245,066 | +0.74(+1.97%) |
Nov 04, 2016 | 37.68 | 38.20 | 37.38 | 37.75 | 123,488 | +0.12(+0.33%) |
Nov 03, 2016 | 37.78 | 37.93 | 37.54 | 37.62 | 110,358 | +0.02(+0.04%) |
Nov 02, 2016 | 37.96 | 38.10 | 37.46 | 37.61 | 92,745 | -0.56(-1.45%) |
Nov 01, 2016 | 38.68 | 38.75 | 37.95 | 38.16 | 181,791 | -0.29(-0.76%) |
Oct 31, 2016 | 37.82 | 38.51 | 37.81 | 38.46 | 306,850 | +0.64(+1.71%) |
Oct 28, 2016 | 38.13 | 38.38 | 37.67 | 37.81 | 230,130 | -0.34(-0.90%) |
Oct 27, 2016 | 38.60 | 38.60 | 37.93 | 38.15 | 362,583 | -0.12(-0.32%) |
Oct 26, 2016 | 38.21 | 38.83 | 38.13 | 38.28 | 223,759 | -0.07(-0.19%) |
Oct 25, 2016 | 38.41 | 38.78 | 38.19 | 38.35 | 351,150 | +0.24(+0.62%) |
Oct 24, 2016 | 35.73 | 39.12 | 34.83 | 38.11 | 680,040 | -0.66(-1.71%) |
Oct 21, 2016 | 38.35 | 38.85 | 38.35 | 38.78 | 89,116 | +0.00(+0.00%) |
Oct 20, 2016 | 38.87 | 39.18 | 38.64 | 38.78 | 113,237 | -0.20(-0.52%) |
Oct 19, 2016 | 38.68 | 39.18 | 38.68 | 38.98 | 111,486 | +0.47(+1.23%) |
Oct 18, 2016 | 38.63 | 38.63 | 37.92 | 38.51 | 102,290 | +0.26(+0.68%) |
Oct 17, 2016 | 38.69 | 39.02 | 38.19 | 38.24 | 148,048 | -0.51(-1.33%) |
Oct 14, 2016 | 38.70 | 39.15 | 38.63 | 38.76 | 96,682 | +0.32(+0.83%) |
Oct 13, 2016 | 38.81 | 38.81 | 38.25 | 38.44 | 161,210 | -0.73(-1.85%) |
Oct 12, 2016 | 39.46 | 39.71 | 39.13 | 39.17 | 194,569 | -0.29(-0.74%) |
Oct 11, 2016 | 39.64 | 39.83 | 39.20 | 39.46 | 123,652 | -0.27(-0.68%) |
Oct 10, 2016 | 39.35 | 39.88 | 39.20 | 39.73 | 205,828 | +0.62(+1.59%) |
Oct 07, 2016 | 39.30 | 39.30 | 38.78 | 39.11 | 120,638 | -0.19(-0.48%) |
Oct 06, 2016 | 39.17 | 39.35 | 38.96 | 39.30 | 103,143 | +0.13(+0.33%) |
Oct 05, 2016 | 38.92 | 39.38 | 38.70 | 39.17 | 115,158 | +0.47(+1.20%) |
Oct 04, 2016 | 38.78 | 38.92 | 38.50 | 38.70 | 113,962 | +0.03(+0.08%) |
Oct 03, 2016 | 39.13 | 39.24 | 38.44 | 38.67 | 180,839 | -0.60(-1.54%) |
Sep 30, 2016 | 38.91 | 39.49 | 38.78 | 39.27 | 192,204 | +0.60(+1.56%) |
Sep 29, 2016 | 39.05 | 39.26 | 38.60 | 38.67 | 107,125 | -0.49(-1.25%) |
Sep 28, 2016 | 38.86 | 39.18 | 38.69 | 39.16 | 127,579 | +0.46(+1.18%) |
Sep 27, 2016 | 38.07 | 38.71 | 38.07 | 38.70 | 135,766 | +0.44(+1.15%) |
Sep 26, 2016 | 38.78 | 38.89 | 38.24 | 38.26 | 123,501 | -0.79(-2.03%) |
Sep 23, 2016 | 38.83 | 39.22 | 38.80 | 39.05 | 142,522 | -0.02(-0.06%) |
Sep 22, 2016 | 38.77 | 39.13 | 38.61 | 39.08 | 185,693 | +0.58(+1.51%) |
Sep 21, 2016 | 38.37 | 38.54 | 38.08 | 38.50 | 154,184 | +0.32(+0.83%) |
Sep 20, 2016 | 38.24 | 38.40 | 38.13 | 38.18 | 97,405 | +0.16(+0.43%) |
Sep 19, 2016 | 38.02 | 38.40 | 37.82 | 38.02 | 160,513 | +0.15(+0.39%) |
Sep 16, 2016 | 38.15 | 38.15 | 37.59 | 37.87 | 418,487 | -0.29(-0.77%) |
Sep 15, 2016 | 37.84 | 38.17 | 37.74 | 38.16 | 83,578 | +0.38(+1.02%) |
Sep 14, 2016 | 38.15 | 38.33 | 37.75 | 37.78 | 140,865 | -0.44(-1.15%) |
Sep 13, 2016 | 38.22 | 38.37 | 37.84 | 38.22 | 127,516 | -0.42(-1.08%) |
Sep 12, 2016 | 38.27 | 38.67 | 37.86 | 38.64 | 154,388 | +0.16(+0.42%) |
Sep 09, 2016 | 38.72 | 39.07 | 38.46 | 38.47 | 188,167 | -0.30(-0.77%) |
Sep 08, 2016 | 38.74 | 38.81 | 38.48 | 38.77 | 142,267 | +0.12(+0.31%) |
Sep 07, 2016 | 38.24 | 38.70 | 38.17 | 38.65 | 413,563 | +0.27(+0.70%) |
Sep 06, 2016 | 38.78 | 38.78 | 38.15 | 38.39 | 173,964 | -0.43(-1.11%) |
Sep 02, 2016 | 38.58 | 38.81 | 38.81 | 38.81 | 151,694 | +0.38(+0.99%) |
Sep 01, 2016 | 38.49 | 38.61 | 37.96 | 38.43 | 111,149 | -0.04(-0.11%) |
Aug 31, 2016 | 38.31 | 38.51 | 37.94 | 38.47 | 217,530 | +0.19(+0.49%) |
Aug 30, 2016 | 38.04 | 38.35 | 37.86 | 38.29 | 169,561 | +0.26(+0.68%) |
Aug 29, 2016 | 37.87 | 38.26 | 37.68 | 38.03 | 109,946 | +0.11(+0.28%) |
Aug 26, 2016 | 37.86 | 38.11 | 37.70 | 37.92 | 142,679 | +0.08(+0.21%) |
Aug 25, 2016 | 37.34 | 37.86 | 37.34 | 37.84 | 105,904 | +0.34(+0.91%) |
Aug 24, 2016 | 37.28 | 37.50 | 37.13 | 37.50 | 92,705 | +0.18(+0.48%) |
Aug 23, 2016 | 37.25 | 37.43 | 37.14 | 37.32 | 134,911 | +0.24(+0.66%) |
Aug 22, 2016 | 36.93 | 37.09 | 36.72 | 37.08 | 162,554 | +0.05(+0.13%) |
Aug 19, 2016 | 36.92 | 37.19 | 36.53 | 37.03 | 229,569 | +0.12(+0.33%) |
Aug 18, 2016 | 36.57 | 36.91 | 36.50 | 36.91 | 93,363 | +0.32(+0.89%) |
Aug 17, 2016 | 36.39 | 36.75 | 36.39 | 36.59 | 86,052 | +0.11(+0.29%) |
Aug 16, 2016 | 36.37 | 36.62 | 36.20 | 36.48 | 88,068 | -0.05(-0.13%) |
Aug 15, 2016 | 36.45 | 36.56 | 36.28 | 36.53 | 82,245 | +0.28(+0.78%) |
Aug 12, 2016 | 36.36 | 36.42 | 36.03 | 36.24 | 142,048 | -0.41(-1.13%) |
Aug 11, 2016 | 36.37 | 36.76 | 36.31 | 36.66 | 166,397 | +0.37(+1.03%) |
Aug 10, 2016 | 36.70 | 36.70 | 36.09 | 36.28 | 108,931 | -0.32(-0.86%) |
Aug 09, 2016 | 36.35 | 36.60 | 36.24 | 36.60 | 106,280 | +0.28(+0.76%) |
Aug 08, 2016 | 36.77 | 36.85 | 36.13 | 36.33 | 153,512 | -0.35(-0.95%) |
Aug 05, 2016 | 36.06 | 36.75 | 36.03 | 36.67 | 181,250 | +0.85(+2.38%) |
Aug 04, 2016 | 35.77 | 35.97 | 35.48 | 35.82 | 133,757 | -0.02(-0.05%) |
Aug 03, 2016 | 35.55 | 35.87 | 35.54 | 35.84 | 187,502 | +0.29(+0.82%) |
Aug 02, 2016 | 35.80 | 35.90 | 35.34 | 35.55 | 197,678 | -0.19(-0.54%) |
Aug 01, 2016 | 35.85 | 36.03 | 35.65 | 35.74 | 198,721 | -0.04(-0.11%) |
Jul 29, 2016 | 35.89 | 35.97 | 35.61 | 35.78 | 287,233 | -0.15(-0.41%) |
Jul 28, 2016 | 35.78 | 36.01 | 35.47 | 35.93 | 147,597 | -0.02(-0.07%) |
Jul 27, 2016 | 35.71 | 36.06 | 35.50 | 35.95 | 274,206 | +0.24(+0.66%) |
Jul 26, 2016 | 35.19 | 35.76 | 35.19 | 35.72 | 256,868 | +0.43(+1.22%) |
Jul 25, 2016 | 35.62 | 35.62 | 35.20 | 35.29 | 165,528 | -0.36(-1.02%) |
Jul 22, 2016 | 34.79 | 35.72 | 34.14 | 35.65 | 216,452 | +0.35(+0.99%) |
Jul 21, 2016 | 34.83 | 35.38 | 34.18 | 35.30 | 336,950 | +0.70(+2.01%) |
Jul 20, 2016 | 34.77 | 34.91 | 34.34 | 34.61 | 120,516 | -0.02(-0.05%) |
Jul 19, 2016 | 34.43 | 34.87 | 34.43 | 34.62 | 125,425 | +0.01(+0.02%) |
Jul 18, 2016 | 35.04 | 35.14 | 34.58 | 34.61 | 145,190 | -0.38(-1.09%) |
Jul 15, 2016 | 34.96 | 35.22 | 34.71 | 35.00 | 201,480 | +0.26(+0.75%) |
Jul 14, 2016 | 34.48 | 35.07 | 34.69 | 34.74 | 135,472 | +0.25(+0.73%) |
Jul 13, 2016 | 34.59 | 34.65 | 34.28 | 34.48 | 180,234 | +0.00(+0.00%) |
Jul 12, 2016 | 34.07 | 34.59 | 34.04 | 34.48 | 177,579 | +0.56(+1.65%) |
Jul 11, 2016 | 33.57 | 34.01 | 33.44 | 33.93 | 150,824 | +0.62(+1.88%) |
Jul 08, 2016 | 33.38 | 33.44 | 33.23 | 33.30 | 253,159 | +0.40(+1.21%) |
Jul 07, 2016 | 32.70 | 33.16 | 32.60 | 32.90 | 115,013 | +0.29(+0.90%) |
Jul 06, 2016 | 32.11 | 32.74 | 32.11 | 32.61 | 137,911 | +0.21(+0.65%) |
Jul 05, 2016 | 32.53 | 32.53 | 32.12 | 32.40 | 127,476 | -0.46(-1.41%) |
Jul 01, 2016 | 32.98 | 32.86 | 32.86 | 32.86 | 121,725 | -0.45(-1.36%) |
Jun 30, 2016 | 32.56 | 33.33 | 32.09 | 33.32 | 214,980 | +0.89(+2.75%) |
Jun 29, 2016 | 32.21 | 32.44 | 31.78 | 32.43 | 166,336 | +0.62(+1.94%) |
Jun 28, 2016 | 31.70 | 31.96 | 31.34 | 31.81 | 169,496 | +0.63(+2.03%) |
Jun 27, 2016 | 31.77 | 31.91 | 30.97 | 31.18 | 207,383 | -1.05(-3.27%) |
Jun 24, 2016 | 32.47 | 33.04 | 32.21 | 32.23 | 383,864 | -1.97(-5.76%) |
Jun 23, 2016 | 33.33 | 34.21 | 33.33 | 34.20 | 294,903 | +1.35(+4.10%) |
Jun 22, 2016 | 32.99 | 33.33 | 32.82 | 32.86 | 80,395 | -0.14(-0.42%) |
Jun 21, 2016 | 32.86 | 33.05 | 32.55 | 32.99 | 120,472 | +0.18(+0.54%) |
Jun 20, 2016 | 32.89 | 33.33 | 32.81 | 32.81 | 154,656 | +0.41(+1.25%) |
Jun 17, 2016 | 32.79 | 32.94 | 32.13 | 32.41 | 493,916 | -0.31(-0.94%) |
Jun 16, 2016 | 32.60 | 32.89 | 32.44 | 32.72 | 103,543 | -0.14(-0.42%) |
Jun 15, 2016 | 33.09 | 33.37 | 32.72 | 32.86 | 111,849 | -0.07(-0.22%) |
Jun 14, 2016 | 32.83 | 33.21 | 32.65 | 32.93 | 244,967 | -0.06(-0.17%) |
Jun 13, 2016 | 33.15 | 33.43 | 32.91 | 32.98 | 168,344 | -0.21(-0.64%) |
Jun 10, 2016 | 32.86 | 33.29 | 32.79 | 33.20 | 127,172 | -0.06(-0.17%) |
Jun 09, 2016 | 33.17 | 33.35 | 32.75 | 33.25 | 115,040 | -0.14(-0.43%) |
Jun 08, 2016 | 33.26 | 33.49 | 32.93 | 33.40 | 89,870 | +0.15(+0.46%) |
Jun 07, 2016 | 33.47 | 33.48 | 33.18 | 33.24 | 92,265 | -0.14(-0.41%) |
Jun 06, 2016 | 33.10 | 33.65 | 33.07 | 33.38 | 118,061 | +0.39(+1.20%) |
Jun 03, 2016 | 32.92 | 33.03 | 32.30 | 32.99 | 189,205 | -0.34(-1.01%) |
Jun 02, 2016 | 33.09 | 33.36 | 32.95 | 33.32 | 100,535 | +0.05(+0.15%) |