Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 38.89 | 38.89 | 38.45 | 38.63 | 15,008 | -0.12(-0.30%) |
Jun 29, 2017 | 38.94 | 38.94 | 38.60 | 38.75 | 11,430 | -0.29(-0.73%) |
Jun 28, 2017 | 38.93 | 39.22 | 38.93 | 39.03 | 7,390 | -0.13(-0.33%) |
Jun 27, 2017 | 39.25 | 39.36 | 39.13 | 39.16 | 5,292 | -0.14(-0.37%) |
Jun 26, 2017 | 39.28 | 39.48 | 39.19 | 39.30 | 6,793 | +0.16(+0.40%) |
Jun 23, 2017 | 38.88 | 39.24 | 38.88 | 39.15 | 12,870 | +0.21(+0.55%) |
Jun 22, 2017 | 38.81 | 38.94 | 38.65 | 38.93 | 10,601 | +0.17(+0.43%) |
Jun 21, 2017 | 38.83 | 39.05 | 38.67 | 38.77 | 5,105 | -0.12(-0.31%) |
Jun 20, 2017 | 38.90 | 39.12 | 38.67 | 38.89 | 63,482 | -0.07(-0.18%) |
Jun 19, 2017 | 38.91 | 39.04 | 38.91 | 38.96 | 3,879 | -0.13(-0.32%) |
Jun 16, 2017 | 39.08 | 39.08 | 38.89 | 39.08 | 4,043 | -0.08(-0.20%) |
Jun 15, 2017 | 38.86 | 39.22 | 38.72 | 39.16 | 17,020 | +0.31(+0.80%) |
Jun 14, 2017 | 39.06 | 39.11 | 38.82 | 38.85 | 9,603 | -0.08(-0.20%) |
Jun 13, 2017 | 38.80 | 38.93 | 38.63 | 38.93 | 21,104 | +0.33(+0.85%) |
Jun 12, 2017 | 38.30 | 38.85 | 38.30 | 38.60 | 15,148 | +0.09(+0.22%) |
Jun 09, 2017 | 38.05 | 38.52 | 38.05 | 38.51 | 6,304 | +0.47(+1.23%) |
Jun 08, 2017 | 38.32 | 38.32 | 37.82 | 38.05 | 9,569 | -0.24(-0.63%) |
Jun 07, 2017 | 38.18 | 38.30 | 38.10 | 38.29 | 8,824 | +0.21(+0.55%) |
Jun 06, 2017 | 37.95 | 38.22 | 37.95 | 38.08 | 25,028 | -0.12(-0.32%) |
Jun 05, 2017 | 38.19 | 38.32 | 38.09 | 38.20 | 199,379 | -0.19(-0.51%) |
Jun 02, 2017 | 38.09 | 38.44 | 38.09 | 38.39 | 6,125 | +0.37(+0.97%) |
Jun 01, 2017 | 37.67 | 38.02 | 37.67 | 38.02 | 4,737 | +0.19(+0.49%) |
May 31, 2017 | 37.73 | 37.84 | 37.67 | 37.84 | 3,930 | +0.03(+0.09%) |
May 30, 2017 | 38.05 | 38.05 | 37.81 | 37.81 | 9,281 | -0.05(-0.12%) |
May 26, 2017 | 38.20 | 38.20 | 37.85 | 37.85 | 11,047 | -0.44(-1.16%) |
May 25, 2017 | 38.34 | 38.42 | 38.29 | 38.30 | 4,500 | +0.03(+0.08%) |
May 24, 2017 | 37.88 | 38.27 | 37.88 | 38.27 | 17,307 | +0.33(+0.87%) |
May 23, 2017 | 38.00 | 38.12 | 37.94 | 37.94 | 6,637 | +0.09(+0.25%) |
May 22, 2017 | 37.71 | 37.98 | 37.71 | 37.85 | 3,042 | +0.01(+0.02%) |
May 19, 2017 | 37.57 | 37.97 | 37.53 | 37.84 | 8,195 | +0.22(+0.60%) |
May 18, 2017 | 37.46 | 37.61 | 37.26 | 37.61 | 6,313 | +0.24(+0.65%) |
May 17, 2017 | 37.10 | 37.49 | 37.10 | 37.37 | 12,998 | +0.11(+0.30%) |
May 16, 2017 | 37.53 | 37.53 | 37.14 | 37.26 | 40,534 | -0.21(-0.55%) |
May 15, 2017 | 37.67 | 37.77 | 37.38 | 37.46 | 21,203 | +0.11(+0.29%) |
May 12, 2017 | 37.51 | 37.57 | 37.36 | 37.36 | 7,668 | -0.21(-0.56%) |
May 11, 2017 | 37.25 | 37.59 | 37.25 | 37.57 | 10,660 | -0.16(-0.42%) |
May 10, 2017 | 37.30 | 37.78 | 37.30 | 37.73 | 8,053 | +0.31(+0.82%) |
May 09, 2017 | 37.51 | 37.52 | 37.28 | 37.42 | 11,468 | -0.20(-0.53%) |
May 08, 2017 | 37.99 | 37.99 | 37.40 | 37.62 | 7,309 | -0.22(-0.58%) |
May 05, 2017 | 37.60 | 37.84 | 37.60 | 37.84 | 5,420 | +0.18(+0.47%) |
May 04, 2017 | 37.75 | 37.75 | 37.14 | 37.66 | 12,232 | -0.12(-0.33%) |
May 03, 2017 | 38.30 | 38.30 | 37.67 | 37.78 | 8,869 | -0.40(-1.06%) |
May 02, 2017 | 38.41 | 38.43 | 38.16 | 38.19 | 11,103 | -0.09(-0.24%) |
May 01, 2017 | 38.32 | 38.39 | 37.99 | 38.28 | 13,330 | +0.14(+0.37%) |
Apr 28, 2017 | 38.55 | 38.55 | 37.99 | 38.14 | 10,846 | -0.30(-0.77%) |
Apr 27, 2017 | 38.49 | 38.73 | 38.40 | 38.44 | 10,051 | -0.09(-0.24%) |
Apr 26, 2017 | 38.62 | 38.94 | 38.53 | 38.53 | 13,051 | -0.37(-0.96%) |
Apr 25, 2017 | 38.64 | 38.93 | 38.64 | 38.90 | 15,848 | +0.21(+0.54%) |
Apr 24, 2017 | 39.18 | 39.29 | 38.45 | 38.69 | 18,842 | -0.44(-1.11%) |
Apr 21, 2017 | 39.28 | 39.28 | 39.10 | 39.13 | 5,648 | -0.11(-0.28%) |
Apr 20, 2017 | 39.16 | 39.29 | 39.11 | 39.24 | 72,170 | -0.08(-0.20%) |
Apr 19, 2017 | 39.40 | 39.41 | 39.24 | 39.32 | 5,733 | -0.07(-0.18%) |
Apr 18, 2017 | 39.14 | 39.42 | 39.14 | 39.39 | 111,214 | +0.10(+0.26%) |
Apr 17, 2017 | 39.07 | 39.28 | 38.92 | 39.28 | 10,477 | +0.56(+1.45%) |
Apr 13, 2017 | 39.00 | 39.00 | 38.72 | 38.72 | 10,289 | -0.16(-0.42%) |
Apr 12, 2017 | 38.94 | 39.01 | 38.81 | 38.89 | 3,678 | -0.03(-0.08%) |
Apr 11, 2017 | 38.63 | 38.92 | 38.63 | 38.92 | 17,798 | +0.18(+0.46%) |
Apr 10, 2017 | 38.54 | 38.74 | 38.46 | 38.74 | 60,567 | +0.28(+0.73%) |
Apr 07, 2017 | 38.44 | 38.58 | 38.43 | 38.46 | 7,090 | +0.05(+0.12%) |
Apr 06, 2017 | 38.20 | 38.41 | 38.09 | 38.41 | 6,147 | +0.25(+0.65%) |
Apr 05, 2017 | 38.20 | 38.34 | 38.13 | 38.16 | 25,595 | +0.09(+0.24%) |
Apr 04, 2017 | 38.12 | 38.34 | 38.07 | 38.07 | 796,991 | +0.04(+0.10%) |
Apr 03, 2017 | 37.93 | 38.20 | 37.93 | 38.03 | 6,869 | -0.01(-0.04%) |
Mar 31, 2017 | 37.70 | 38.11 | 37.70 | 38.05 | 8,201 | +0.26(+0.70%) |
Mar 30, 2017 | 37.80 | 37.82 | 37.53 | 37.78 | 17,787 | +0.15(+0.39%) |
Mar 29, 2017 | 37.72 | 37.72 | 37.38 | 37.64 | 16,479 | +0.05(+0.14%) |
Mar 28, 2017 | 37.26 | 37.58 | 37.18 | 37.58 | 29,396 | +0.19(+0.50%) |
Mar 27, 2017 | 37.79 | 37.79 | 37.29 | 37.39 | 11,471 | -0.36(-0.95%) |
Mar 24, 2017 | 37.98 | 37.98 | 37.69 | 37.75 | 12,264 | -0.14(-0.38%) |
Mar 23, 2017 | 37.66 | 38.05 | 37.56 | 37.90 | 7,600 | +0.39(+1.03%) |
Mar 22, 2017 | 37.69 | 37.69 | 37.10 | 37.51 | 26,029 | -0.02(-0.04%) |
Mar 21, 2017 | 37.70 | 37.74 | 37.47 | 37.53 | 15,152 | -0.10(-0.27%) |
Mar 20, 2017 | 37.79 | 37.79 | 37.58 | 37.63 | 4,984 | -0.06(-0.16%) |
Mar 17, 2017 | 37.79 | 37.79 | 37.57 | 37.69 | 13,438 | +0.15(+0.41%) |
Mar 16, 2017 | 37.61 | 37.61 | 37.45 | 37.53 | 9,573 | -0.05(-0.12%) |
Mar 15, 2017 | 36.95 | 37.70 | 36.91 | 37.58 | 11,149 | +0.77(+2.09%) |
Mar 14, 2017 | 37.06 | 37.06 | 36.68 | 36.81 | 28,315 | -0.10(-0.27%) |
Mar 13, 2017 | 36.93 | 37.07 | 36.72 | 36.91 | 15,356 | +0.13(+0.36%) |
Mar 10, 2017 | 36.93 | 36.99 | 36.61 | 36.78 | 22,893 | -0.08(-0.21%) |
Mar 09, 2017 | 37.44 | 37.54 | 36.86 | 36.86 | 28,985 | -0.55(-1.48%) |
Mar 08, 2017 | 37.78 | 37.78 | 37.35 | 37.41 | 19,058 | -0.68(-1.78%) |
Mar 07, 2017 | 38.34 | 38.34 | 37.95 | 38.09 | 8,878 | -0.22(-0.56%) |
Mar 06, 2017 | 38.57 | 38.57 | 38.11 | 38.30 | 18,340 | -0.14(-0.37%) |
Mar 03, 2017 | 38.77 | 38.77 | 38.05 | 38.45 | 10,695 | -0.17(-0.45%) |
Mar 02, 2017 | 38.85 | 38.85 | 38.45 | 38.62 | 32,550 | -0.25(-0.63%) |
Mar 01, 2017 | 38.86 | 39.01 | 38.72 | 38.87 | 35,177 | -0.06(-0.15%) |
Feb 28, 2017 | 39.28 | 39.28 | 38.80 | 38.93 | 9,229 | -0.31(-0.79%) |
Feb 27, 2017 | 39.17 | 39.34 | 39.10 | 39.24 | 25,306 | +0.19(+0.49%) |
Feb 24, 2017 | 38.68 | 39.07 | 38.68 | 39.04 | 40,603 | +0.24(+0.62%) |
Feb 23, 2017 | 38.74 | 38.85 | 38.50 | 38.80 | 10,078 | +0.19(+0.50%) |
Feb 22, 2017 | 38.80 | 38.86 | 38.45 | 38.61 | 51,181 | -0.18(-0.48%) |
Feb 21, 2017 | 38.23 | 38.81 | 38.23 | 38.80 | 34,006 | +0.51(+1.33%) |
Feb 17, 2017 | 38.29 | 38.29 | 38.29 | 0 | +0.16(+0.41%) | |
Feb 16, 2017 | 38.18 | 38.40 | 38.09 | 38.13 | 12,766 | +0.14(+0.38%) |
Feb 15, 2017 | 38.20 | 38.20 | 37.68 | 37.99 | 29,837 | -0.15(-0.38%) |
Feb 14, 2017 | 38.33 | 38.33 | 37.87 | 38.13 | 9,255 | -0.17(-0.43%) |
Feb 13, 2017 | 38.57 | 38.57 | 38.08 | 38.30 | 19,195 | -0.01(-0.03%) |
Feb 10, 2017 | 37.90 | 38.32 | 37.90 | 38.31 | 7,524 | +0.31(+0.83%) |
Feb 09, 2017 | 38.10 | 38.10 | 37.84 | 38.00 | 14,880 | +0.07(+0.19%) |
Feb 08, 2017 | 37.76 | 37.97 | 37.64 | 37.92 | 8,573 | +0.33(+0.89%) |
Feb 07, 2017 | 37.87 | 37.91 | 37.59 | 37.59 | 15,217 | -0.16(-0.43%) |
Feb 06, 2017 | 37.97 | 37.97 | 37.67 | 37.75 | 12,751 | +0.01(+0.04%) |
Feb 03, 2017 | 38.01 | 38.01 | 37.68 | 37.74 | 11,009 | +0.09(+0.23%) |
Feb 02, 2017 | 37.16 | 37.65 | 37.16 | 37.65 | 7,966 | +0.46(+1.24%) |
Feb 01, 2017 | 37.70 | 37.79 | 37.19 | 37.19 | 7,706 | -0.43(-1.15%) |
Jan 31, 2017 | 37.50 | 37.88 | 37.50 | 37.62 | 9,718 | +0.32(+0.87%) |
Jan 30, 2017 | 37.66 | 37.66 | 37.30 | 37.30 | 10,052 | -0.27(-0.72%) |
Jan 27, 2017 | 37.99 | 37.99 | 37.49 | 37.56 | 9,930 | -0.41(-1.07%) |
Jan 26, 2017 | 38.10 | 38.18 | 37.93 | 37.97 | 12,033 | -0.11(-0.28%) |
Jan 25, 2017 | 38.26 | 38.27 | 37.97 | 38.08 | 15,705 | -0.20(-0.53%) |
Jan 24, 2017 | 38.37 | 38.43 | 38.08 | 38.28 | 7,150 | +0.02(+0.06%) |
Jan 23, 2017 | 38.02 | 38.29 | 37.97 | 38.26 | 12,682 | +0.27(+0.71%) |
Jan 20, 2017 | 37.55 | 38.00 | 37.55 | 37.99 | 18,599 | +0.31(+0.83%) |
Jan 19, 2017 | 38.06 | 38.06 | 37.63 | 37.68 | 7,757 | -0.38(-1.00%) |
Jan 18, 2017 | 37.84 | 38.20 | 37.84 | 38.06 | 42,441 | +0.11(+0.28%) |
Jan 17, 2017 | 37.93 | 38.04 | 37.84 | 37.95 | 15,561 | +0.22(+0.57%) |
Jan 13, 2017 | 37.73 | 37.73 | 37.73 | 0 | -0.03(-0.08%) | |
Jan 12, 2017 | 37.70 | 37.77 | 37.29 | 37.77 | 15,151 | +0.18(+0.47%) |
Jan 11, 2017 | 37.73 | 37.87 | 37.59 | 37.59 | 15,737 | -0.20(-0.53%) |
Jan 10, 2017 | 38.26 | 38.26 | 37.79 | 37.79 | 7,662 | -0.32(-0.85%) |
Jan 09, 2017 | 38.44 | 38.44 | 38.11 | 38.11 | 92,183 | -0.44(-1.14%) |
Jan 06, 2017 | 38.29 | 38.55 | 38.29 | 38.55 | 9,337 | +0.08(+0.22%) |
Jan 05, 2017 | 38.34 | 38.47 | 38.00 | 38.47 | 8,740 | +0.09(+0.24%) |
Jan 04, 2017 | 38.07 | 38.37 | 37.93 | 38.37 | 7,492 | +0.61(+1.61%) |
Jan 03, 2017 | 37.46 | 37.77 | 37.46 | 37.77 | 10,283 | +0.20(+0.53%) |
Dec 30, 2016 | 37.56 | 37.56 | 37.56 | 0 | +0.42(+1.12%) | |
Dec 29, 2016 | 37.01 | 37.25 | 36.97 | 37.15 | 8,903 | +0.45(+1.24%) |
Dec 28, 2016 | 37.23 | 37.23 | 36.58 | 36.70 | 9,831 | -0.29(-0.79%) |
Dec 27, 2016 | 37.16 | 37.16 | 36.86 | 36.99 | 4,742 | +0.12(+0.33%) |
Dec 23, 2016 | 36.86 | 36.86 | 36.86 | 0 | +0.10(+0.27%) | |
Dec 22, 2016 | 36.70 | 36.81 | 36.51 | 36.76 | 3,855 | -0.07(-0.19%) |
Dec 21, 2016 | 37.33 | 37.53 | 36.83 | 36.83 | 15,363 | -0.52(-1.40%) |
Dec 20, 2016 | 37.29 | 37.50 | 37.20 | 37.36 | 14,963 | -0.03(-0.08%) |
Dec 19, 2016 | 37.18 | 37.41 | 37.18 | 37.39 | 24,586 | +0.47(+1.28%) |
Dec 16, 2016 | 36.50 | 36.99 | 36.50 | 36.92 | 13,029 | +0.58(+1.59%) |
Dec 15, 2016 | 36.53 | 36.82 | 36.34 | 36.34 | 6,980 | -0.22(-0.60%) |
Dec 14, 2016 | 37.20 | 37.20 | 36.56 | 36.56 | 5,336 | -0.77(-2.05%) |
Dec 13, 2016 | 37.44 | 37.51 | 37.14 | 37.32 | 31,418 | -0.15(-0.39%) |
Dec 12, 2016 | 37.14 | 37.47 | 37.06 | 37.47 | 18,805 | +0.30(+0.82%) |
Dec 09, 2016 | 37.28 | 37.52 | 37.11 | 37.17 | 38,460 | -0.05(-0.12%) |
Dec 08, 2016 | 36.64 | 37.33 | 36.64 | 37.21 | 10,293 | +0.21(+0.55%) |
Dec 07, 2016 | 36.40 | 37.01 | 36.40 | 37.01 | 17,422 | +0.75(+2.08%) |
Dec 06, 2016 | 36.27 | 36.39 | 36.21 | 36.25 | 7,662 | +0.15(+0.42%) |
Dec 05, 2016 | 35.77 | 36.10 | 35.73 | 36.10 | 18,847 | +0.30(+0.83%) |
Dec 02, 2016 | 35.68 | 36.02 | 35.59 | 35.80 | 75,345 | +0.53(+1.51%) |
Dec 01, 2016 | 35.77 | 35.77 | 35.25 | 35.27 | 13,511 | -0.75(-2.07%) |
Nov 30, 2016 | 36.40 | 36.40 | 35.68 | 36.02 | 35,192 | -0.29(-0.81%) |
Nov 29, 2016 | 35.93 | 36.46 | 35.93 | 36.31 | 19,215 | +0.29(+0.79%) |
Nov 28, 2016 | 35.98 | 36.14 | 35.97 | 36.03 | 6,023 | +0.19(+0.53%) |
Nov 25, 2016 | 35.60 | 36.05 | 35.60 | 35.84 | 9,632 | +0.18(+0.51%) |
Nov 23, 2016 | 35.65 | 35.65 | 35.65 | 0 | -0.17(-0.47%) | |
Nov 22, 2016 | 35.42 | 35.84 | 35.23 | 35.82 | 10,175 | +0.59(+1.68%) |
Nov 21, 2016 | 35.26 | 35.51 | 35.23 | 35.23 | 7,397 | -0.06(-0.17%) |
Nov 18, 2016 | 35.54 | 35.54 | 35.07 | 35.29 | 10,922 | +0.16(+0.45%) |
Nov 17, 2016 | 35.55 | 35.55 | 35.13 | 35.13 | 6,094 | -0.42(-1.18%) |
Nov 16, 2016 | 35.71 | 35.71 | 35.23 | 35.55 | 11,451 | -0.11(-0.32%) |
Nov 15, 2016 | 35.96 | 36.01 | 35.40 | 35.66 | 5,842 | -0.32(-0.89%) |
Nov 14, 2016 | 34.85 | 35.98 | 34.85 | 35.98 | 21,103 | +0.89(+2.54%) |
Nov 11, 2016 | 35.12 | 35.39 | 34.97 | 35.09 | 4,497 | +0.22(+0.63%) |
Nov 10, 2016 | 35.13 | 35.23 | 34.51 | 34.87 | 9,944 | -0.50(-1.42%) |
Nov 09, 2016 | 35.91 | 35.91 | 34.75 | 35.37 | 15,648 | -0.70(-1.93%) |
Nov 08, 2016 | 35.93 | 36.07 | 35.72 | 36.07 | 4,171 | +0.36(+1.00%) |
Nov 07, 2016 | 35.75 | 35.78 | 35.65 | 35.71 | 7,247 | +0.50(+1.43%) |
Nov 04, 2016 | 34.83 | 35.26 | 34.79 | 35.21 | 38,970 | +0.17(+0.50%) |
Nov 03, 2016 | 35.04 | 35.20 | 34.99 | 35.04 | 8,660 | -0.26(-0.75%) |
Nov 02, 2016 | 35.77 | 35.77 | 35.30 | 35.30 | 5,407 | -0.38(-1.07%) |
Nov 01, 2016 | 36.41 | 36.41 | 35.61 | 35.68 | 8,138 | -0.73(-2.01%) |
Oct 31, 2016 | 36.13 | 36.41 | 36.01 | 36.41 | 16,483 | +0.44(+1.23%) |
Oct 28, 2016 | 35.90 | 36.17 | 35.84 | 35.97 | 9,632 | +0.15(+0.41%) |
Oct 27, 2016 | 36.02 | 36.02 | 35.76 | 35.82 | 7,351 | -0.86(-2.35%) |
Oct 26, 2016 | 36.99 | 36.99 | 36.50 | 36.69 | 4,261 | -0.45(-1.21%) |
Oct 25, 2016 | 37.09 | 37.17 | 36.97 | 37.14 | 7,362 | -0.03(-0.08%) |
Oct 24, 2016 | 37.23 | 37.24 | 37.01 | 37.17 | 7,700 | +0.11(+0.29%) |
Oct 21, 2016 | 36.94 | 37.11 | 36.93 | 37.06 | 9,409 | -0.08(-0.20%) |
Oct 20, 2016 | 37.27 | 37.29 | 36.97 | 37.14 | 35,091 | -0.09(-0.24%) |
Oct 19, 2016 | 37.16 | 37.24 | 37.01 | 37.23 | 4,725 | +0.08(+0.22%) |
Oct 18, 2016 | 37.21 | 37.29 | 37.14 | 37.14 | 6,470 | +0.24(+0.64%) |
Oct 17, 2016 | 37.09 | 37.09 | 36.91 | 36.91 | 6,877 | -0.12(-0.33%) |
Oct 14, 2016 | 37.04 | 37.06 | 36.91 | 37.03 | 4,150 | +0.04(+0.10%) |
Oct 13, 2016 | 36.56 | 36.99 | 36.55 | 36.99 | 62,335 | +0.25(+0.67%) |
Oct 12, 2016 | 36.63 | 36.77 | 36.60 | 36.74 | 71,037 | +0.42(+1.16%) |
Oct 11, 2016 | 36.45 | 36.54 | 36.22 | 36.32 | 8,725 | -0.27(-0.75%) |
Oct 10, 2016 | 36.55 | 36.60 | 36.54 | 36.60 | 8,928 | +0.19(+0.52%) |
Oct 07, 2016 | 36.52 | 36.52 | 36.35 | 36.41 | 3,134 | -0.05(-0.14%) |
Oct 06, 2016 | 36.24 | 36.46 | 36.23 | 36.46 | 2,967 | +0.02(+0.04%) |
Oct 05, 2016 | 37.15 | 37.27 | 36.38 | 36.44 | 25,695 | -0.75(-2.01%) |
Oct 04, 2016 | 37.47 | 37.50 | 36.98 | 37.19 | 35,237 | -0.63(-1.67%) |
Oct 03, 2016 | 38.43 | 38.43 | 37.80 | 37.82 | 2,794 | -0.77(-1.99%) |
Sep 30, 2016 | 39.34 | 39.34 | 38.54 | 38.59 | 9,801 | -0.20(-0.51%) |
Sep 29, 2016 | 38.85 | 39.04 | 38.71 | 38.79 | 5,212 | -0.27(-0.68%) |
Sep 28, 2016 | 38.92 | 39.05 | 38.86 | 39.05 | 2,139 | +0.19(+0.49%) |
Sep 27, 2016 | 39.19 | 39.22 | 38.86 | 38.86 | 4,485 | -0.40(-1.03%) |
Sep 26, 2016 | 39.02 | 39.27 | 39.02 | 39.27 | 6,587 | +0.11(+0.29%) |
Sep 23, 2016 | 38.97 | 39.21 | 38.97 | 39.15 | 3,149 | +0.21(+0.53%) |
Sep 22, 2016 | 38.76 | 38.95 | 38.69 | 38.95 | 10,875 | +0.71(+1.85%) |
Sep 21, 2016 | 37.76 | 38.24 | 37.51 | 38.24 | 2,509 | +0.39(+1.02%) |
Sep 20, 2016 | 38.01 | 38.01 | 37.83 | 37.86 | 18,450 | +0.10(+0.26%) |
Sep 19, 2016 | 37.67 | 37.79 | 37.67 | 37.76 | 7,120 | +0.27(+0.73%) |
Sep 16, 2016 | 37.46 | 37.49 | 37.28 | 37.49 | 8,878 | -0.05(-0.14%) |
Sep 15, 2016 | 37.28 | 37.54 | 37.26 | 37.54 | 9,796 | +0.16(+0.42%) |
Sep 14, 2016 | 37.29 | 37.51 | 37.29 | 37.38 | 6,262 | +0.11(+0.28%) |
Sep 13, 2016 | 37.93 | 37.93 | 37.26 | 37.27 | 8,013 | -0.94(-2.45%) |
Sep 12, 2016 | 37.82 | 38.31 | 37.78 | 38.21 | 4,520 | +0.46(+1.22%) |
Sep 09, 2016 | 38.38 | 38.38 | 37.75 | 37.75 | 6,136 | -1.59(-4.04%) |
Sep 08, 2016 | 39.58 | 39.58 | 39.34 | 39.34 | 35,015 | -0.28(-0.71%) |
Sep 07, 2016 | 39.67 | 39.67 | 39.55 | 39.62 | 4,511 | +0.10(+0.25%) |
Sep 06, 2016 | 39.38 | 39.52 | 39.18 | 39.52 | 3,348 | +0.34(+0.87%) |
Sep 02, 2016 | 39.51 | 39.18 | 39.18 | 39.18 | 2,516 | +0.35(+0.89%) |
Sep 01, 2016 | 38.86 | 38.86 | 38.78 | 38.84 | 1,517 | -0.09(-0.23%) |
Aug 31, 2016 | 38.94 | 38.94 | 38.89 | 38.93 | 2,341 | +0.00(+0.01%) |
Aug 30, 2016 | 39.08 | 39.08 | 38.63 | 38.92 | 3,278 | -0.05(-0.14%) |
Aug 29, 2016 | 38.88 | 39.09 | 38.88 | 38.98 | 4,214 | +0.35(+0.90%) |
Aug 26, 2016 | 39.06 | 39.26 | 38.43 | 38.63 | 3,099 | -0.42(-1.06%) |
Aug 25, 2016 | 38.78 | 39.06 | 38.78 | 39.04 | 7,192 | +0.16(+0.42%) |
Aug 24, 2016 | 38.68 | 38.91 | 38.68 | 38.88 | 5,405 | -0.15(-0.39%) |
Aug 23, 2016 | 39.08 | 39.10 | 39.03 | 39.03 | 3,390 | +0.05(+0.12%) |
Aug 22, 2016 | 38.74 | 38.99 | 38.74 | 38.99 | 6,362 | +0.19(+0.49%) |
Aug 19, 2016 | 38.84 | 38.84 | 38.73 | 38.80 | 5,279 | -0.25(-0.64%) |
Aug 18, 2016 | 39.10 | 39.17 | 38.98 | 39.05 | 6,335 | -0.12(-0.31%) |
Aug 17, 2016 | 39.04 | 39.17 | 38.84 | 39.17 | 5,234 | +0.14(+0.37%) |
Aug 16, 2016 | 39.42 | 39.42 | 38.97 | 39.03 | 6,193 | -0.45(-1.15%) |
Aug 15, 2016 | 39.75 | 39.75 | 39.48 | 39.48 | 2,761 | -0.11(-0.27%) |
Aug 12, 2016 | 39.58 | 39.88 | 39.52 | 39.58 | 3,943 | +0.14(+0.36%) |
Aug 11, 2016 | 39.64 | 39.64 | 39.26 | 39.44 | 11,284 | -0.38(-0.94%) |
Aug 10, 2016 | 39.86 | 39.92 | 39.76 | 39.82 | 3,488 | -0.03(-0.08%) |
Aug 09, 2016 | 39.61 | 39.85 | 39.61 | 39.85 | 1,380 | +0.21(+0.53%) |
Aug 08, 2016 | 39.74 | 39.81 | 39.62 | 39.64 | 2,104 | +0.02(+0.05%) |
Aug 05, 2016 | 39.77 | 39.79 | 39.61 | 39.62 | 31,606 | -0.06(-0.16%) |
Aug 04, 2016 | 39.86 | 39.86 | 39.58 | 39.68 | 11,153 | -0.05(-0.11%) |
Aug 03, 2016 | 40.14 | 40.14 | 39.62 | 39.73 | 7,784 | -0.29(-0.74%) |
Aug 02, 2016 | 40.18 | 40.18 | 39.96 | 40.02 | 1,700 | -0.54(-1.32%) |
Aug 01, 2016 | 40.64 | 40.64 | 40.40 | 40.56 | 8,046 | +0.14(+0.34%) |
Jul 29, 2016 | 40.08 | 40.52 | 40.08 | 40.42 | 3,770 | +0.39(+0.98%) |
Jul 28, 2016 | 39.78 | 40.14 | 39.78 | 40.03 | 2,901 | +0.29(+0.74%) |
Jul 27, 2016 | 39.81 | 39.81 | 39.68 | 39.74 | 2,463 | -0.31(-0.77%) |
Jul 26, 2016 | 40.16 | 40.16 | 40.02 | 40.04 | 6,851 | -0.13(-0.32%) |
Jul 25, 2016 | 40.19 | 40.20 | 40.06 | 40.17 | 2,422 | -0.18(-0.45%) |
Jul 22, 2016 | 39.89 | 40.39 | 39.89 | 40.35 | 8,974 | +0.53(+1.33%) |
Jul 21, 2016 | 39.72 | 39.87 | 39.72 | 39.83 | 3,054 | -0.06(-0.15%) |
Jul 20, 2016 | 39.94 | 39.94 | 39.80 | 39.89 | 7,950 | +0.01(+0.02%) |
Jul 19, 2016 | 39.70 | 39.90 | 39.65 | 39.88 | 9,866 | +0.18(+0.46%) |
Jul 18, 2016 | 39.66 | 39.74 | 39.62 | 39.70 | 17,360 | +0.11(+0.28%) |
Jul 15, 2016 | 39.52 | 39.70 | 39.51 | 39.59 | 8,543 | -0.13(-0.33%) |
Jul 14, 2016 | 39.95 | 39.95 | 39.65 | 39.72 | 12,688 | -0.28(-0.69%) |
Jul 13, 2016 | 39.90 | 40.05 | 39.85 | 39.99 | 4,841 | +0.17(+0.43%) |
Jul 12, 2016 | 39.67 | 39.82 | 39.51 | 39.82 | 5,952 | -0.03(-0.07%) |
Jul 11, 2016 | 39.77 | 39.89 | 39.48 | 39.85 | 76,438 | +0.24(+0.60%) |
Jul 08, 2016 | 39.33 | 39.61 | 39.21 | 39.61 | 6,027 | +0.72(+1.84%) |
Jul 07, 2016 | 39.39 | 39.39 | 38.90 | 38.90 | 5,761 | -0.51(-1.30%) |
Jul 06, 2016 | 39.53 | 39.53 | 39.30 | 39.41 | 43,041 | -0.15(-0.38%) |
Jul 05, 2016 | 39.17 | 39.60 | 39.17 | 39.56 | 49,213 | +0.30(+0.76%) |