Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.26 | 42.26 | 41.45 | 41.74 | 98,463 | -0.46(-1.08%) |
May 30, 2017 | 43.02 | 43.02 | 41.84 | 42.19 | 74,064 | -0.99(-2.30%) |
May 26, 2017 | 43.16 | 43.52 | 42.76 | 43.18 | 90,280 | -0.07(-0.15%) |
May 25, 2017 | 43.41 | 43.63 | 42.96 | 43.25 | 49,419 | -0.02(-0.04%) |
May 24, 2017 | 43.79 | 44.33 | 43.07 | 43.26 | 83,747 | -0.48(-1.10%) |
May 23, 2017 | 43.04 | 43.92 | 42.66 | 43.74 | 93,146 | +0.85(+1.99%) |
May 22, 2017 | 42.91 | 43.09 | 42.34 | 42.89 | 84,975 | +0.29(+0.69%) |
May 19, 2017 | 42.54 | 43.25 | 42.33 | 42.60 | 184,445 | -0.04(-0.10%) |
May 18, 2017 | 41.92 | 42.86 | 41.89 | 42.64 | 178,125 | +0.59(+1.39%) |
May 17, 2017 | 42.38 | 42.67 | 41.68 | 42.05 | 290,064 | -1.20(-2.76%) |
May 16, 2017 | 42.84 | 43.31 | 42.81 | 43.25 | 117,437 | +0.08(+0.19%) |
May 15, 2017 | 43.10 | 43.57 | 43.04 | 43.17 | 114,018 | +0.28(+0.66%) |
May 12, 2017 | 43.09 | 43.35 | 42.47 | 42.88 | 118,680 | -0.48(-1.11%) |
May 11, 2017 | 44.08 | 44.63 | 43.06 | 43.36 | 122,998 | -0.92(-2.08%) |
May 10, 2017 | 43.98 | 44.42 | 43.97 | 44.28 | 49,366 | +0.07(+0.15%) |
May 09, 2017 | 44.31 | 44.70 | 43.88 | 44.22 | 88,320 | -0.12(-0.28%) |
May 08, 2017 | 44.09 | 44.50 | 43.92 | 44.34 | 78,791 | +0.20(+0.46%) |
May 05, 2017 | 44.48 | 44.86 | 43.73 | 44.14 | 74,189 | -0.15(-0.33%) |
May 04, 2017 | 44.28 | 44.90 | 43.84 | 44.28 | 112,285 | +0.40(+0.91%) |
May 03, 2017 | 43.72 | 44.16 | 43.39 | 43.88 | 306,972 | -0.10(-0.22%) |
May 02, 2017 | 44.63 | 44.80 | 43.70 | 43.98 | 196,819 | -0.57(-1.27%) |
May 01, 2017 | 44.65 | 44.93 | 44.12 | 44.55 | 220,168 | +0.11(+0.25%) |
Apr 28, 2017 | 46.14 | 46.21 | 44.40 | 44.43 | 149,908 | -1.65(-3.58%) |
Apr 27, 2017 | 46.43 | 46.43 | 45.80 | 46.08 | 109,246 | -0.26(-0.56%) |
Apr 26, 2017 | 45.90 | 47.13 | 45.62 | 46.34 | 207,546 | +0.31(+0.68%) |
Apr 25, 2017 | 47.11 | 47.24 | 45.99 | 46.02 | 166,982 | -0.64(-1.37%) |
Apr 24, 2017 | 47.15 | 47.65 | 46.48 | 46.66 | 165,701 | +0.32(+0.70%) |
Apr 21, 2017 | 46.44 | 47.16 | 45.95 | 46.34 | 288,283 | +0.44(+0.97%) |
Apr 20, 2017 | 44.80 | 45.95 | 44.63 | 45.89 | 181,406 | +1.39(+3.12%) |
Apr 19, 2017 | 44.21 | 45.16 | 44.21 | 44.50 | 118,171 | +0.47(+1.06%) |
Apr 18, 2017 | 43.55 | 44.11 | 43.28 | 44.04 | 113,000 | +0.16(+0.37%) |
Apr 17, 2017 | 42.85 | 43.94 | 42.80 | 43.87 | 140,072 | +1.09(+2.55%) |
Apr 13, 2017 | 43.24 | 43.45 | 42.62 | 42.78 | 122,053 | -0.68(-1.56%) |
Apr 12, 2017 | 44.19 | 44.35 | 43.39 | 43.46 | 120,442 | -0.89(-2.00%) |
Apr 11, 2017 | 43.33 | 44.37 | 43.08 | 44.35 | 102,503 | +0.69(+1.59%) |
Apr 10, 2017 | 43.80 | 44.13 | 43.22 | 43.66 | 86,115 | -0.02(-0.04%) |
Apr 07, 2017 | 43.49 | 43.88 | 43.30 | 43.67 | 180,110 | -0.13(-0.29%) |
Apr 06, 2017 | 43.44 | 44.12 | 43.12 | 43.80 | 87,516 | +0.31(+0.72%) |
Apr 05, 2017 | 44.79 | 45.21 | 43.41 | 43.49 | 178,994 | -0.86(-1.95%) |
Apr 04, 2017 | 44.00 | 44.63 | 43.93 | 44.35 | 116,834 | +0.02(+0.05%) |
Apr 03, 2017 | 45.14 | 45.57 | 42.81 | 44.33 | 150,850 | -0.76(-1.68%) |
Mar 31, 2017 | 46.27 | 46.27 | 45.01 | 45.09 | 233,579 | -0.69(-1.52%) |
Mar 30, 2017 | 44.67 | 45.82 | 44.63 | 45.78 | 212,345 | +1.20(+2.70%) |
Mar 29, 2017 | 44.70 | 44.77 | 44.37 | 44.58 | 93,898 | -0.20(-0.45%) |
Mar 28, 2017 | 43.73 | 44.80 | 43.37 | 44.78 | 143,901 | +0.88(+2.01%) |
Mar 27, 2017 | 43.63 | 44.03 | 42.92 | 43.90 | 157,974 | -0.55(-1.24%) |
Mar 24, 2017 | 44.68 | 44.87 | 44.28 | 44.45 | 219,023 | -0.06(-0.13%) |
Mar 23, 2017 | 43.62 | 44.88 | 43.62 | 44.50 | 176,670 | +0.80(+1.83%) |
Mar 22, 2017 | 44.02 | 44.31 | 43.31 | 43.71 | 208,642 | -0.64(-1.44%) |
Mar 21, 2017 | 45.84 | 45.84 | 44.19 | 44.34 | 377,916 | -1.14(-2.50%) |
Mar 20, 2017 | 46.17 | 46.18 | 45.16 | 45.48 | 127,631 | -0.99(-2.12%) |
Mar 17, 2017 | 45.99 | 46.56 | 45.46 | 46.47 | 1,068,589 | +0.65(+1.43%) |
Mar 16, 2017 | 45.38 | 46.02 | 45.12 | 45.81 | 117,157 | +0.72(+1.59%) |
Mar 15, 2017 | 45.61 | 45.80 | 45.04 | 45.09 | 135,822 | -0.33(-0.73%) |
Mar 14, 2017 | 45.23 | 45.54 | 44.81 | 45.43 | 97,140 | -0.07(-0.16%) |
Mar 13, 2017 | 45.39 | 46.60 | 44.92 | 45.50 | 151,257 | -0.05(-0.11%) |
Mar 10, 2017 | 45.43 | 45.60 | 44.87 | 45.55 | 120,472 | +0.36(+0.80%) |
Mar 09, 2017 | 45.24 | 45.85 | 45.06 | 45.18 | 162,616 | -0.03(-0.07%) |
Mar 08, 2017 | 46.27 | 46.71 | 45.13 | 45.22 | 135,933 | -0.70(-1.53%) |
Mar 07, 2017 | 46.54 | 46.83 | 45.83 | 45.92 | 89,354 | -0.69(-1.47%) |
Mar 06, 2017 | 46.30 | 46.90 | 46.00 | 46.60 | 81,717 | -0.08(-0.17%) |
Mar 03, 2017 | 46.51 | 47.03 | 46.13 | 46.69 | 109,076 | +0.20(+0.43%) |
Mar 02, 2017 | 47.82 | 48.32 | 46.41 | 46.48 | 129,743 | -1.34(-2.80%) |
Mar 01, 2017 | 47.68 | 48.11 | 46.76 | 47.82 | 167,470 | +1.11(+2.37%) |
Feb 28, 2017 | 47.29 | 47.60 | 46.57 | 46.72 | 130,196 | -0.92(-1.93%) |
Feb 27, 2017 | 47.37 | 47.99 | 47.28 | 47.64 | 202,447 | +0.40(+0.85%) |
Feb 24, 2017 | 46.60 | 47.48 | 46.35 | 47.23 | 136,756 | +0.07(+0.15%) |
Feb 23, 2017 | 47.03 | 47.39 | 46.49 | 47.16 | 78,580 | +0.10(+0.22%) |
Feb 22, 2017 | 46.66 | 47.07 | 46.37 | 47.06 | 134,451 | +0.20(+0.43%) |
Feb 21, 2017 | 46.90 | 47.23 | 46.52 | 46.85 | 78,094 | +0.08(+0.17%) |
Feb 17, 2017 | 46.77 | 46.77 | 46.77 | 0 | -0.13(-0.28%) | |
Feb 16, 2017 | 46.90 | 46.94 | 46.41 | 46.90 | 79,983 | +0.00(+0.00%) |
Feb 15, 2017 | 46.80 | 47.11 | 46.52 | 46.90 | 93,132 | +0.20(+0.43%) |
Feb 14, 2017 | 45.68 | 46.90 | 45.57 | 46.70 | 128,029 | +0.82(+1.80%) |
Feb 13, 2017 | 45.84 | 46.43 | 45.57 | 45.88 | 113,912 | +0.35(+0.76%) |
Feb 10, 2017 | 45.46 | 45.55 | 45.00 | 45.53 | 74,926 | +0.36(+0.79%) |
Feb 09, 2017 | 44.26 | 45.20 | 44.19 | 45.17 | 143,721 | +0.99(+2.25%) |
Feb 08, 2017 | 44.38 | 44.38 | 43.35 | 44.18 | 117,307 | -0.39(-0.87%) |
Feb 07, 2017 | 45.21 | 45.33 | 44.35 | 44.57 | 98,314 | -0.66(-1.46%) |
Feb 06, 2017 | 45.26 | 45.72 | 45.09 | 45.23 | 99,058 | -0.22(-0.48%) |
Feb 03, 2017 | 44.58 | 45.50 | 44.50 | 45.45 | 208,265 | +1.09(+2.46%) |
Feb 02, 2017 | 45.06 | 45.28 | 44.25 | 44.36 | 138,945 | -0.90(-2.00%) |
Feb 01, 2017 | 45.53 | 46.11 | 44.94 | 45.26 | 164,051 | -0.25(-0.55%) |
Jan 31, 2017 | 45.28 | 45.73 | 45.19 | 45.51 | 130,540 | +0.06(+0.14%) |
Jan 30, 2017 | 45.67 | 45.73 | 44.90 | 45.45 | 165,086 | -0.78(-1.68%) |
Jan 27, 2017 | 46.23 | 46.27 | 45.83 | 46.23 | 79,539 | -0.14(-0.29%) |
Jan 26, 2017 | 46.20 | 46.39 | 45.79 | 46.36 | 114,068 | +0.21(+0.45%) |
Jan 25, 2017 | 45.99 | 46.40 | 45.49 | 46.15 | 221,517 | +0.71(+1.55%) |
Jan 24, 2017 | 45.46 | 45.70 | 45.17 | 45.45 | 326,521 | +0.30(+0.67%) |
Jan 23, 2017 | 46.08 | 46.61 | 44.87 | 45.14 | 456,126 | -1.36(-2.93%) |
Jan 20, 2017 | 46.64 | 47.16 | 46.29 | 46.51 | 189,249 | -0.19(-0.41%) |
Jan 19, 2017 | 46.55 | 46.98 | 46.03 | 46.70 | 190,995 | +0.06(+0.14%) |
Jan 18, 2017 | 47.18 | 47.52 | 46.48 | 46.64 | 174,919 | -0.28(-0.60%) |
Jan 17, 2017 | 48.41 | 48.66 | 46.80 | 46.92 | 123,825 | -1.90(-3.89%) |
Jan 13, 2017 | 48.82 | 48.82 | 48.82 | 0 | +0.18(+0.36%) | |
Jan 12, 2017 | 48.97 | 48.97 | 47.75 | 48.64 | 161,895 | -0.63(-1.27%) |
Jan 11, 2017 | 49.24 | 49.34 | 48.75 | 49.27 | 238,733 | +0.03(+0.06%) |
Jan 10, 2017 | 49.14 | 49.74 | 48.77 | 49.23 | 166,409 | +0.12(+0.24%) |
Jan 09, 2017 | 49.80 | 49.89 | 49.11 | 49.11 | 101,118 | -1.03(-2.05%) |
Jan 06, 2017 | 50.89 | 50.91 | 50.00 | 50.14 | 135,707 | -0.34(-0.68%) |
Jan 05, 2017 | 51.11 | 51.22 | 49.68 | 50.48 | 122,580 | -0.90(-1.75%) |
Jan 04, 2017 | 50.80 | 51.49 | 50.79 | 51.38 | 158,821 | +0.74(+1.46%) |
Jan 03, 2017 | 51.20 | 52.06 | 50.42 | 50.65 | 181,216 | +0.18(+0.35%) |
Dec 30, 2016 | 50.47 | 50.47 | 50.47 | 0 | -0.41(-0.80%) | |
Dec 29, 2016 | 51.06 | 51.83 | 50.49 | 50.88 | 139,538 | -0.44(-0.86%) |
Dec 28, 2016 | 50.92 | 51.37 | 50.67 | 51.32 | 198,177 | +0.55(+1.07%) |
Dec 27, 2016 | 50.70 | 51.09 | 50.28 | 50.77 | 108,985 | +0.14(+0.27%) |
Dec 23, 2016 | 50.64 | 50.64 | 50.64 | 0 | +0.19(+0.38%) | |
Dec 22, 2016 | 50.70 | 51.11 | 50.35 | 50.44 | 168,910 | -0.07(-0.14%) |
Dec 21, 2016 | 51.15 | 51.21 | 50.51 | 50.52 | 125,421 | -0.70(-1.36%) |
Dec 20, 2016 | 51.75 | 51.94 | 50.81 | 51.21 | 256,882 | -0.08(-0.16%) |
Dec 19, 2016 | 50.70 | 51.33 | 49.42 | 51.29 | 152,762 | +0.66(+1.30%) |
Dec 16, 2016 | 50.73 | 51.54 | 50.36 | 50.64 | 532,791 | -0.23(-0.46%) |
Dec 15, 2016 | 50.74 | 51.54 | 50.41 | 50.87 | 191,142 | +0.40(+0.79%) |
Dec 14, 2016 | 50.52 | 51.53 | 49.95 | 50.47 | 160,360 | -0.50(-0.98%) |
Dec 13, 2016 | 50.51 | 51.21 | 49.79 | 50.97 | 199,999 | +0.55(+1.08%) |
Dec 12, 2016 | 52.19 | 52.19 | 50.05 | 50.42 | 180,769 | -1.98(-3.78%) |
Dec 09, 2016 | 51.70 | 52.40 | 51.54 | 52.40 | 138,632 | +0.34(+0.65%) |
Dec 08, 2016 | 51.33 | 52.39 | 50.92 | 52.06 | 167,690 | +1.05(+2.06%) |
Dec 07, 2016 | 50.55 | 51.30 | 50.33 | 51.01 | 190,208 | +0.37(+0.73%) |
Dec 06, 2016 | 50.80 | 51.13 | 50.47 | 50.65 | 292,904 | +0.00(+0.00%) |
Dec 05, 2016 | 50.50 | 50.79 | 50.06 | 50.65 | 157,420 | +0.50(+0.99%) |
Dec 02, 2016 | 50.16 | 50.40 | 49.71 | 50.15 | 104,927 | -0.41(-0.81%) |
Dec 01, 2016 | 50.12 | 50.67 | 49.92 | 50.56 | 146,560 | +0.81(+1.63%) |
Nov 30, 2016 | 49.55 | 50.08 | 49.42 | 49.75 | 153,565 | +0.68(+1.39%) |
Nov 29, 2016 | 49.08 | 50.07 | 48.09 | 49.07 | 169,330 | +0.22(+0.44%) |
Nov 28, 2016 | 49.19 | 49.50 | 48.65 | 48.85 | 173,828 | -0.63(-1.28%) |
Nov 25, 2016 | 49.92 | 49.92 | 49.28 | 49.48 | 73,403 | -0.24(-0.48%) |
Nov 23, 2016 | 49.72 | 49.72 | 49.72 | 0 | +0.14(+0.28%) | |
Nov 22, 2016 | 48.84 | 50.03 | 48.74 | 49.59 | 158,184 | +0.91(+1.86%) |
Nov 21, 2016 | 48.33 | 48.73 | 47.73 | 48.68 | 206,080 | +0.68(+1.42%) |
Nov 18, 2016 | 47.93 | 48.44 | 47.93 | 48.00 | 317,388 | -0.32(-0.66%) |
Nov 17, 2016 | 47.86 | 48.80 | 47.86 | 48.32 | 176,183 | +0.39(+0.82%) |
Nov 16, 2016 | 48.10 | 48.70 | 47.49 | 47.93 | 238,638 | -0.40(-0.83%) |
Nov 15, 2016 | 46.47 | 48.36 | 45.51 | 48.33 | 274,578 | +1.14(+2.41%) |
Nov 14, 2016 | 46.31 | 47.97 | 46.03 | 47.19 | 557,365 | +1.47(+3.21%) |
Nov 11, 2016 | 44.42 | 46.11 | 44.07 | 45.72 | 288,753 | +1.30(+2.92%) |
Nov 10, 2016 | 42.51 | 44.55 | 42.38 | 44.42 | 221,975 | +1.92(+4.53%) |
Nov 09, 2016 | 40.53 | 42.52 | 40.35 | 42.50 | 177,825 | +2.16(+5.35%) |
Nov 08, 2016 | 40.04 | 40.72 | 39.43 | 40.34 | 102,694 | +0.09(+0.22%) |
Nov 07, 2016 | 39.77 | 40.44 | 39.48 | 40.25 | 94,355 | +1.03(+2.62%) |
Nov 04, 2016 | 38.92 | 39.71 | 38.72 | 39.22 | 83,923 | +0.25(+0.64%) |
Nov 03, 2016 | 38.87 | 39.21 | 38.78 | 38.98 | 95,130 | +0.29(+0.75%) |
Nov 02, 2016 | 38.70 | 38.79 | 38.29 | 38.69 | 100,448 | -0.21(-0.53%) |
Nov 01, 2016 | 39.50 | 39.55 | 38.66 | 38.89 | 92,403 | -0.53(-1.35%) |
Oct 31, 2016 | 38.75 | 39.48 | 38.40 | 39.43 | 145,934 | +0.46(+1.18%) |
Oct 28, 2016 | 39.18 | 39.22 | 38.74 | 38.97 | 61,591 | -0.15(-0.39%) |
Oct 27, 2016 | 39.09 | 39.40 | 38.57 | 39.12 | 68,739 | +0.36(+0.92%) |
Oct 26, 2016 | 39.04 | 39.28 | 38.60 | 38.76 | 86,894 | -0.35(-0.89%) |
Oct 25, 2016 | 39.14 | 39.55 | 38.89 | 39.11 | 88,913 | -0.24(-0.61%) |
Oct 24, 2016 | 39.61 | 40.02 | 37.63 | 39.35 | 117,727 | -0.04(-0.10%) |
Oct 21, 2016 | 38.43 | 39.42 | 37.79 | 39.39 | 136,289 | +0.50(+1.29%) |
Oct 20, 2016 | 39.01 | 39.38 | 38.53 | 38.89 | 189,050 | +0.24(+0.62%) |
Oct 19, 2016 | 38.53 | 38.93 | 38.43 | 38.65 | 96,785 | +0.30(+0.79%) |
Oct 18, 2016 | 38.97 | 38.97 | 38.31 | 38.35 | 139,323 | -0.21(-0.56%) |
Oct 17, 2016 | 38.86 | 39.06 | 38.49 | 38.56 | 96,048 | -0.39(-1.00%) |
Oct 14, 2016 | 39.45 | 39.81 | 38.76 | 38.95 | 80,086 | +0.02(+0.04%) |
Oct 13, 2016 | 39.89 | 39.94 | 38.80 | 38.93 | 179,145 | -1.26(-3.13%) |
Oct 12, 2016 | 40.62 | 40.62 | 40.02 | 40.19 | 140,270 | -0.29(-0.73%) |
Oct 11, 2016 | 41.10 | 41.21 | 40.21 | 40.49 | 121,798 | -0.56(-1.38%) |
Oct 10, 2016 | 40.93 | 41.17 | 40.86 | 41.05 | 127,907 | +0.46(+1.14%) |
Oct 07, 2016 | 40.94 | 40.94 | 40.40 | 40.59 | 114,866 | -0.29(-0.72%) |
Oct 06, 2016 | 41.03 | 41.09 | 40.66 | 40.88 | 94,587 | -0.10(-0.25%) |
Oct 05, 2016 | 40.27 | 41.17 | 40.02 | 40.99 | 112,538 | +0.84(+2.08%) |
Oct 04, 2016 | 40.01 | 40.37 | 39.80 | 40.15 | 76,186 | +0.29(+0.72%) |
Oct 03, 2016 | 40.16 | 40.45 | 39.73 | 39.87 | 122,349 | -0.61(-1.51%) |
Sep 30, 2016 | 39.79 | 40.67 | 39.73 | 40.48 | 167,431 | +0.84(+2.13%) |
Sep 29, 2016 | 40.04 | 40.29 | 39.57 | 39.63 | 115,728 | -0.33(-0.84%) |
Sep 28, 2016 | 39.48 | 40.00 | 39.17 | 39.97 | 114,824 | +0.68(+1.72%) |
Sep 27, 2016 | 38.69 | 39.32 | 38.43 | 39.29 | 124,571 | +0.44(+1.13%) |
Sep 26, 2016 | 39.43 | 39.85 | 38.76 | 38.85 | 115,310 | -0.87(-2.18%) |
Sep 23, 2016 | 39.77 | 40.14 | 39.66 | 39.72 | 163,753 | -0.23(-0.58%) |
Sep 22, 2016 | 39.35 | 39.97 | 39.30 | 39.95 | 130,450 | +0.74(+1.89%) |
Sep 21, 2016 | 39.01 | 39.32 | 38.97 | 39.21 | 92,725 | +0.41(+1.05%) |
Sep 20, 2016 | 38.85 | 39.19 | 38.74 | 38.81 | 74,514 | +0.03(+0.08%) |
Sep 19, 2016 | 38.50 | 38.93 | 38.50 | 38.78 | 80,886 | +0.41(+1.08%) |
Sep 16, 2016 | 38.68 | 38.69 | 37.96 | 38.36 | 284,840 | -0.24(-0.62%) |
Sep 15, 2016 | 38.46 | 38.76 | 38.30 | 38.60 | 71,109 | +0.21(+0.54%) |
Sep 14, 2016 | 38.93 | 39.21 | 38.35 | 38.39 | 83,285 | -0.38(-0.98%) |
Sep 13, 2016 | 39.20 | 39.22 | 38.35 | 38.78 | 93,267 | -0.76(-1.93%) |
Sep 12, 2016 | 38.96 | 39.55 | 38.55 | 39.54 | 132,137 | +0.42(+1.08%) |
Sep 09, 2016 | 39.57 | 39.79 | 39.12 | 39.12 | 178,468 | -0.45(-1.15%) |
Sep 08, 2016 | 40.01 | 40.01 | 39.55 | 39.57 | 146,785 | -0.35(-0.88%) |
Sep 07, 2016 | 39.63 | 39.94 | 39.49 | 39.92 | 122,982 | +0.17(+0.42%) |
Sep 06, 2016 | 40.46 | 40.47 | 39.53 | 39.75 | 133,042 | -0.79(-1.94%) |
Sep 02, 2016 | 40.21 | 40.54 | 40.54 | 40.54 | 97,793 | +0.43(+1.07%) |
Sep 01, 2016 | 40.39 | 40.65 | 39.73 | 40.11 | 127,071 | -0.33(-0.83%) |
Aug 31, 2016 | 40.45 | 40.72 | 39.84 | 40.45 | 154,750 | +0.06(+0.14%) |
Aug 30, 2016 | 40.03 | 40.41 | 40.03 | 40.39 | 127,233 | +0.53(+1.34%) |
Aug 29, 2016 | 39.76 | 40.17 | 39.76 | 39.86 | 108,976 | +0.18(+0.46%) |
Aug 26, 2016 | 39.44 | 39.79 | 39.30 | 39.67 | 92,752 | +0.27(+0.69%) |
Aug 25, 2016 | 38.94 | 39.49 | 38.84 | 39.40 | 96,276 | +0.36(+0.92%) |
Aug 24, 2016 | 38.78 | 39.06 | 38.69 | 39.05 | 101,287 | +0.30(+0.78%) |
Aug 23, 2016 | 38.72 | 38.91 | 38.56 | 38.74 | 57,943 | +0.24(+0.62%) |
Aug 22, 2016 | 38.15 | 38.76 | 37.92 | 38.50 | 59,196 | +0.20(+0.52%) |
Aug 19, 2016 | 38.29 | 38.44 | 38.04 | 38.31 | 90,872 | +0.01(+0.02%) |
Aug 18, 2016 | 38.07 | 38.50 | 37.95 | 38.30 | 63,728 | +0.26(+0.69%) |
Aug 17, 2016 | 37.86 | 38.35 | 37.73 | 38.04 | 93,495 | +0.04(+0.10%) |
Aug 16, 2016 | 38.00 | 38.24 | 37.70 | 38.00 | 77,548 | -0.08(-0.21%) |
Aug 15, 2016 | 37.74 | 38.15 | 37.33 | 38.08 | 72,143 | +0.48(+1.27%) |
Aug 12, 2016 | 37.79 | 37.88 | 37.41 | 37.60 | 121,830 | -0.46(-1.21%) |
Aug 11, 2016 | 37.84 | 38.40 | 37.50 | 38.06 | 189,715 | +0.25(+0.65%) |
Aug 10, 2016 | 38.70 | 38.70 | 37.71 | 37.81 | 171,883 | -0.88(-2.28%) |
Aug 09, 2016 | 38.80 | 39.01 | 38.58 | 38.70 | 61,737 | -0.10(-0.27%) |
Aug 08, 2016 | 38.89 | 39.08 | 38.40 | 38.80 | 150,086 | -0.07(-0.18%) |
Aug 05, 2016 | 37.65 | 38.91 | 37.51 | 38.87 | 214,779 | +1.58(+4.25%) |
Aug 04, 2016 | 37.17 | 37.41 | 37.06 | 37.29 | 191,604 | +0.11(+0.30%) |
Aug 03, 2016 | 36.69 | 37.25 | 36.69 | 37.18 | 95,146 | +0.38(+1.03%) |
Aug 02, 2016 | 36.73 | 37.10 | 36.69 | 36.80 | 109,357 | -0.15(-0.41%) |
Aug 01, 2016 | 37.13 | 37.53 | 36.88 | 36.95 | 185,759 | -0.17(-0.45%) |
Jul 29, 2016 | 37.38 | 38.24 | 36.83 | 37.11 | 222,643 | -0.45(-1.20%) |
Jul 28, 2016 | 37.00 | 37.76 | 36.82 | 37.56 | 152,800 | +0.47(+1.25%) |
Jul 27, 2016 | 36.96 | 38.16 | 36.88 | 37.10 | 144,983 | +0.11(+0.30%) |
Jul 26, 2016 | 36.84 | 37.31 | 36.71 | 36.99 | 146,143 | +0.12(+0.32%) |
Jul 25, 2016 | 37.55 | 37.59 | 36.81 | 36.87 | 159,169 | -0.99(-2.61%) |
Jul 22, 2016 | 38.38 | 38.41 | 37.29 | 37.85 | 224,864 | -0.49(-1.28%) |
Jul 21, 2016 | 39.01 | 39.01 | 38.30 | 38.34 | 104,119 | -0.62(-1.60%) |
Jul 20, 2016 | 39.05 | 39.22 | 38.82 | 38.97 | 85,878 | +0.03(+0.08%) |
Jul 19, 2016 | 38.90 | 39.19 | 38.64 | 38.94 | 140,837 | -0.17(-0.44%) |
Jul 18, 2016 | 39.41 | 39.51 | 38.96 | 39.11 | 96,124 | -0.24(-0.60%) |
Jul 15, 2016 | 39.71 | 39.74 | 38.86 | 39.35 | 230,141 | -0.09(-0.24%) |
Jul 14, 2016 | 39.34 | 39.94 | 39.23 | 39.44 | 164,564 | +0.07(+0.18%) |
Jul 13, 2016 | 39.39 | 39.53 | 38.90 | 39.37 | 129,678 | +0.00(+0.00%) |
Jul 12, 2016 | 38.79 | 39.41 | 38.45 | 39.37 | 188,564 | +0.95(+2.46%) |
Jul 11, 2016 | 37.87 | 38.43 | 37.70 | 38.42 | 92,424 | +0.84(+2.23%) |
Jul 08, 2016 | 37.20 | 37.69 | 36.77 | 37.59 | 205,883 | +0.81(+2.21%) |
Jul 07, 2016 | 37.01 | 37.24 | 36.55 | 36.77 | 237,621 | -0.24(-0.66%) |
Jul 05, 2016 | 37.44 | 37.54 | 36.99 | 37.02 | 145,102 | -0.87(-2.29%) |
Jul 01, 2016 | 38.45 | 37.89 | 37.89 | 37.89 | 183,784 | -0.98(-2.52%) |
Jun 30, 2016 | 38.07 | 38.90 | 37.41 | 38.86 | 198,510 | +0.87(+2.28%) |
Jun 29, 2016 | 37.87 | 38.06 | 37.12 | 38.00 | 198,255 | +0.56(+1.50%) |
Jun 28, 2016 | 37.49 | 37.75 | 36.80 | 37.44 | 223,928 | +0.56(+1.52%) |
Jun 27, 2016 | 37.92 | 38.16 | 36.66 | 36.88 | 398,158 | -1.55(-4.04%) |
Jun 24, 2016 | 37.77 | 38.85 | 37.77 | 38.43 | 448,084 | -1.59(-3.98%) |
Jun 23, 2016 | 39.01 | 40.04 | 38.80 | 40.02 | 157,408 | +1.56(+4.06%) |
Jun 22, 2016 | 38.45 | 38.94 | 38.45 | 38.46 | 97,842 | -0.04(-0.10%) |
Jun 21, 2016 | 38.07 | 38.55 | 37.84 | 38.50 | 111,592 | +0.54(+1.41%) |
Jun 20, 2016 | 37.96 | 38.71 | 37.95 | 37.97 | 98,356 | +0.46(+1.22%) |
Jun 17, 2016 | 37.35 | 37.86 | 37.24 | 37.51 | 354,118 | +0.24(+0.66%) |
Jun 16, 2016 | 37.26 | 37.48 | 36.89 | 37.26 | 106,483 | -0.19(-0.51%) |
Jun 15, 2016 | 37.62 | 38.07 | 37.24 | 37.45 | 108,871 | +0.05(+0.13%) |
Jun 14, 2016 | 37.77 | 38.17 | 37.29 | 37.40 | 142,605 | -0.49(-1.29%) |
Jun 13, 2016 | 38.19 | 38.52 | 37.69 | 37.89 | 120,360 | -0.47(-1.21%) |
Jun 10, 2016 | 38.63 | 38.74 | 38.29 | 38.36 | 185,037 | -0.70(-1.80%) |
Jun 09, 2016 | 39.24 | 39.24 | 38.58 | 39.06 | 98,651 | -0.37(-0.94%) |
Jun 08, 2016 | 39.05 | 39.53 | 39.05 | 39.43 | 129,633 | +0.34(+0.87%) |
Jun 07, 2016 | 39.23 | 39.29 | 38.93 | 39.09 | 119,789 | -0.12(-0.30%) |
Jun 06, 2016 | 38.49 | 39.44 | 38.49 | 39.21 | 218,460 | +0.74(+1.93%) |
Jun 03, 2016 | 38.37 | 38.56 | 37.80 | 38.47 | 179,129 | -0.33(-0.85%) |
Jun 02, 2016 | 38.53 | 38.83 | 38.18 | 38.80 | 124,703 | +0.11(+0.29%) |