Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 44.28 | 44.54 | 44.11 | 44.43 | 1,990,609 | +0.38(+0.86%) |
Apr 27, 2017 | 44.14 | 44.25 | 43.79 | 44.05 | 458,385 | -0.07(-0.15%) |
Apr 26, 2017 | 44.27 | 44.45 | 44.04 | 44.12 | 462,345 | -0.17(-0.38%) |
Apr 25, 2017 | 43.87 | 44.34 | 43.86 | 44.29 | 718,026 | +0.46(+1.06%) |
Apr 24, 2017 | 44.10 | 44.13 | 43.58 | 43.83 | 736,290 | +0.08(+0.19%) |
Apr 21, 2017 | 43.87 | 43.87 | 43.62 | 43.74 | 587,179 | -0.05(-0.11%) |
Apr 20, 2017 | 43.72 | 43.86 | 43.58 | 43.79 | 632,319 | +0.21(+0.48%) |
Apr 19, 2017 | 43.27 | 43.78 | 43.12 | 43.59 | 1,125,075 | +0.40(+0.94%) |
Apr 18, 2017 | 43.24 | 43.34 | 42.96 | 43.18 | 922,324 | -0.10(-0.23%) |
Apr 17, 2017 | 43.14 | 43.33 | 43.09 | 43.28 | 692,896 | +0.21(+0.48%) |
Apr 13, 2017 | 43.45 | 43.58 | 43.05 | 43.07 | 788,043 | -0.44(-1.02%) |
Apr 12, 2017 | 44.15 | 44.15 | 43.30 | 43.51 | 1,244,522 | -0.65(-1.47%) |
Apr 11, 2017 | 44.02 | 44.22 | 43.78 | 44.16 | 884,072 | +0.27(+0.61%) |
Apr 10, 2017 | 43.69 | 44.01 | 43.63 | 43.90 | 740,057 | +0.35(+0.82%) |
Apr 07, 2017 | 43.57 | 43.65 | 43.30 | 43.54 | 727,165 | +0.01(+0.03%) |
Apr 06, 2017 | 43.47 | 43.70 | 43.06 | 43.53 | 793,147 | +0.10(+0.23%) |
Apr 05, 2017 | 43.89 | 44.11 | 43.38 | 43.43 | 1,027,099 | -0.38(-0.86%) |
Apr 04, 2017 | 43.95 | 44.17 | 43.72 | 43.81 | 872,915 | -0.13(-0.29%) |
Apr 03, 2017 | 44.00 | 44.09 | 43.78 | 43.93 | 985,480 | -0.07(-0.15%) |
Mar 31, 2017 | 44.05 | 44.19 | 43.95 | 44.00 | 983,169 | -0.08(-0.19%) |
Mar 30, 2017 | 43.86 | 44.16 | 43.82 | 44.08 | 518,291 | +0.21(+0.49%) |
Mar 29, 2017 | 43.71 | 43.97 | 43.66 | 43.87 | 661,686 | +0.06(+0.14%) |
Mar 28, 2017 | 43.64 | 44.00 | 43.59 | 43.81 | 1,054,062 | +0.29(+0.68%) |
Mar 27, 2017 | 43.24 | 43.77 | 43.21 | 43.51 | 961,410 | +0.03(+0.08%) |
Mar 24, 2017 | 43.44 | 43.79 | 43.34 | 43.48 | 666,856 | +0.13(+0.29%) |
Mar 23, 2017 | 43.24 | 43.57 | 43.12 | 43.36 | 752,864 | +0.08(+0.19%) |
Mar 22, 2017 | 43.19 | 43.56 | 42.96 | 43.27 | 656,806 | +0.07(+0.15%) |
Mar 21, 2017 | 43.79 | 43.92 | 43.12 | 43.21 | 1,318,745 | -0.37(-0.84%) |
Mar 20, 2017 | 43.49 | 43.60 | 43.12 | 43.57 | 1,696,589 | +0.00(+0.00%) |
Mar 17, 2017 | 42.82 | 43.72 | 42.62 | 43.57 | 3,398,218 | +0.94(+2.22%) |
Mar 16, 2017 | 42.50 | 42.67 | 41.93 | 42.63 | 740,424 | +0.17(+0.41%) |
Mar 15, 2017 | 41.99 | 42.59 | 41.96 | 42.45 | 1,337,185 | +0.65(+1.55%) |
Mar 14, 2017 | 41.94 | 42.04 | 41.65 | 41.80 | 409,217 | -0.25(-0.58%) |
Mar 13, 2017 | 41.96 | 42.27 | 41.83 | 42.05 | 664,415 | +0.09(+0.21%) |
Mar 10, 2017 | 41.91 | 42.07 | 41.64 | 41.96 | 828,732 | +0.09(+0.21%) |
Mar 09, 2017 | 41.58 | 42.08 | 41.50 | 41.88 | 929,209 | +0.27(+0.66%) |
Mar 08, 2017 | 42.36 | 42.39 | 41.58 | 41.60 | 1,095,219 | -0.81(-1.91%) |
Mar 07, 2017 | 42.14 | 42.42 | 41.82 | 42.41 | 1,218,953 | +0.32(+0.75%) |
Mar 06, 2017 | 41.88 | 42.21 | 41.70 | 42.09 | 1,506,998 | +0.21(+0.51%) |
Mar 03, 2017 | 41.94 | 41.94 | 41.63 | 41.88 | 830,496 | +0.16(+0.39%) |
Mar 02, 2017 | 41.73 | 41.99 | 41.62 | 41.72 | 1,135,078 | -0.01(-0.03%) |
Mar 01, 2017 | 41.34 | 41.74 | 41.09 | 41.73 | 1,595,031 | +0.43(+1.04%) |
Feb 28, 2017 | 41.00 | 41.40 | 40.84 | 41.30 | 1,710,434 | +0.31(+0.76%) |
Feb 27, 2017 | 40.70 | 41.03 | 40.34 | 40.99 | 1,616,964 | +0.37(+0.91%) |
Feb 24, 2017 | 41.16 | 41.29 | 40.18 | 40.62 | 1,834,599 | -0.61(-1.48%) |
Feb 23, 2017 | 41.37 | 41.74 | 41.02 | 41.23 | 1,202,236 | -0.06(-0.16%) |
Feb 22, 2017 | 42.46 | 42.46 | 41.21 | 41.29 | 2,440,617 | -0.67(-1.59%) |
Feb 21, 2017 | 42.77 | 42.83 | 41.66 | 41.96 | 1,661,093 | -0.71(-1.67%) |
Feb 17, 2017 | 42.67 | 42.67 | 42.67 | 0 | +0.24(+0.57%) | |
Feb 16, 2017 | 42.32 | 42.49 | 41.99 | 42.43 | 877,934 | +0.17(+0.39%) |
Feb 15, 2017 | 42.16 | 42.37 | 41.74 | 42.26 | 898,953 | +0.06(+0.14%) |
Feb 14, 2017 | 42.54 | 42.57 | 41.28 | 42.20 | 1,328,501 | -0.59(-1.38%) |
Feb 13, 2017 | 42.94 | 43.06 | 42.69 | 42.79 | 619,792 | -0.19(-0.44%) |
Feb 10, 2017 | 42.81 | 43.10 | 42.77 | 42.98 | 1,233,508 | +0.34(+0.79%) |
Feb 09, 2017 | 42.47 | 42.83 | 42.25 | 42.64 | 590,121 | +0.03(+0.08%) |
Feb 08, 2017 | 42.81 | 42.83 | 42.31 | 42.61 | 750,475 | -0.19(-0.44%) |
Feb 07, 2017 | 42.49 | 43.14 | 42.27 | 42.80 | 1,162,987 | +0.28(+0.67%) |
Feb 06, 2017 | 41.87 | 42.54 | 41.62 | 42.52 | 1,922,509 | +0.65(+1.56%) |
Feb 03, 2017 | 41.18 | 41.95 | 40.63 | 41.86 | 2,932,276 | +1.34(+3.31%) |
Feb 02, 2017 | 40.70 | 40.98 | 40.49 | 40.52 | 1,794,247 | -0.18(-0.44%) |
Feb 01, 2017 | 40.42 | 40.71 | 39.92 | 40.70 | 1,222,812 | +0.45(+1.11%) |
Jan 31, 2017 | 40.13 | 40.49 | 39.76 | 40.25 | 1,776,199 | +0.12(+0.29%) |
Jan 30, 2017 | 40.31 | 40.63 | 39.31 | 40.13 | 3,411,647 | -0.71(-1.75%) |
Jan 27, 2017 | 44.71 | 44.71 | 40.34 | 40.85 | 6,773,582 | -3.62(-8.14%) |
Jan 26, 2017 | 44.58 | 44.81 | 44.43 | 44.46 | 1,039,556 | +0.05(+0.11%) |
Jan 25, 2017 | 43.95 | 44.51 | 43.93 | 44.42 | 1,818,862 | +0.32(+0.73%) |
Jan 24, 2017 | 44.14 | 44.27 | 43.97 | 44.09 | 784,584 | +0.12(+0.28%) |
Jan 23, 2017 | 44.35 | 44.36 | 43.80 | 43.97 | 547,408 | -0.40(-0.90%) |
Jan 20, 2017 | 44.28 | 44.45 | 44.19 | 44.37 | 436,708 | +0.17(+0.39%) |
Jan 19, 2017 | 44.45 | 44.46 | 44.00 | 44.20 | 535,546 | -0.25(-0.56%) |
Jan 18, 2017 | 44.21 | 44.49 | 43.90 | 44.44 | 597,381 | +0.12(+0.27%) |
Jan 17, 2017 | 44.39 | 44.39 | 43.74 | 44.32 | 721,081 | +0.21(+0.49%) |
Jan 13, 2017 | 44.11 | 44.11 | 44.11 | 0 | +0.17(+0.39%) | |
Jan 12, 2017 | 44.21 | 44.55 | 43.51 | 43.94 | 959,171 | -0.23(-0.52%) |
Jan 11, 2017 | 44.52 | 44.52 | 44.10 | 44.17 | 785,318 | -0.19(-0.42%) |
Jan 10, 2017 | 43.89 | 44.39 | 43.75 | 44.36 | 1,573,859 | +0.48(+1.10%) |
Jan 09, 2017 | 43.93 | 44.11 | 43.69 | 43.87 | 628,163 | -0.05(-0.12%) |
Jan 06, 2017 | 43.82 | 44.07 | 43.75 | 43.93 | 649,048 | +0.06(+0.15%) |
Jan 05, 2017 | 43.72 | 43.92 | 43.57 | 43.86 | 1,149,669 | +0.20(+0.47%) |
Jan 04, 2017 | 43.93 | 44.18 | 43.38 | 43.66 | 1,369,189 | -0.25(-0.57%) |
Jan 03, 2017 | 44.50 | 44.50 | 43.48 | 43.91 | 967,082 | +0.06(+0.13%) |
Dec 30, 2016 | 43.85 | 43.85 | 43.85 | 0 | -0.02(-0.04%) | |
Dec 29, 2016 | 43.88 | 44.17 | 43.74 | 43.87 | 472,114 | +0.09(+0.21%) |
Dec 28, 2016 | 44.24 | 44.37 | 43.69 | 43.78 | 785,482 | -0.46(-1.04%) |
Dec 27, 2016 | 44.45 | 44.61 | 44.22 | 44.24 | 307,304 | -0.21(-0.47%) |
Dec 23, 2016 | 44.45 | 44.45 | 44.45 | 0 | +0.20(+0.46%) | |
Dec 22, 2016 | 44.23 | 44.37 | 43.93 | 44.24 | 721,761 | -0.11(-0.25%) |
Dec 21, 2016 | 44.27 | 44.65 | 44.24 | 44.36 | 740,351 | +0.28(+0.65%) |
Dec 20, 2016 | 44.03 | 44.34 | 43.77 | 44.07 | 792,584 | +0.06(+0.15%) |
Dec 19, 2016 | 44.18 | 44.37 | 43.85 | 44.01 | 712,825 | +0.01(+0.02%) |
Dec 16, 2016 | 43.89 | 44.05 | 43.86 | 44.00 | 1,312,844 | +0.07(+0.16%) |
Dec 15, 2016 | 43.90 | 44.51 | 43.70 | 43.93 | 973,159 | +0.02(+0.04%) |
Dec 14, 2016 | 44.55 | 44.56 | 43.85 | 43.91 | 862,230 | -0.68(-1.53%) |
Dec 13, 2016 | 44.72 | 44.90 | 44.40 | 44.59 | 993,104 | -0.04(-0.10%) |
Dec 12, 2016 | 44.44 | 44.72 | 44.23 | 44.64 | 902,716 | +0.23(+0.52%) |
Dec 09, 2016 | 44.41 | 44.62 | 44.20 | 44.40 | 747,168 | +0.17(+0.38%) |
Dec 08, 2016 | 44.64 | 44.73 | 44.20 | 44.24 | 828,523 | -0.30(-0.66%) |
Dec 07, 2016 | 44.05 | 44.57 | 43.76 | 44.53 | 1,063,821 | +0.64(+1.46%) |
Dec 06, 2016 | 43.73 | 44.27 | 43.69 | 43.90 | 971,775 | +0.12(+0.28%) |
Dec 05, 2016 | 43.33 | 43.92 | 43.16 | 43.77 | 892,648 | +0.71(+1.65%) |
Dec 02, 2016 | 43.81 | 43.95 | 42.79 | 43.06 | 1,265,840 | -0.62(-1.43%) |
Dec 01, 2016 | 44.29 | 44.29 | 43.35 | 43.69 | 1,031,850 | -0.30(-0.67%) |
Nov 30, 2016 | 44.13 | 44.29 | 43.48 | 43.98 | 6,344,580 | +0.06(+0.15%) |
Nov 29, 2016 | 43.50 | 44.12 | 43.48 | 43.92 | 870,319 | +0.02(+0.05%) |
Nov 28, 2016 | 44.21 | 44.49 | 43.85 | 43.90 | 1,201,247 | -0.40(-0.91%) |
Nov 25, 2016 | 44.05 | 44.30 | 43.86 | 44.30 | 540,254 | +0.43(+0.99%) |
Nov 23, 2016 | 43.86 | 43.86 | 43.86 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 43.94 | 44.08 | 43.55 | 43.86 | 1,075,765 | +0.19(+0.43%) |
Nov 21, 2016 | 43.96 | 44.12 | 43.50 | 43.67 | 866,708 | +0.02(+0.04%) |
Nov 18, 2016 | 43.72 | 43.80 | 43.36 | 43.66 | 1,243,159 | -0.14(-0.32%) |
Nov 17, 2016 | 43.16 | 43.87 | 42.99 | 43.80 | 1,656,657 | +0.85(+1.99%) |
Nov 16, 2016 | 42.70 | 43.35 | 42.62 | 42.95 | 1,343,104 | +0.01(+0.02%) |
Nov 15, 2016 | 42.20 | 43.52 | 42.20 | 42.93 | 2,236,060 | +0.87(+2.07%) |
Nov 14, 2016 | 42.05 | 42.31 | 41.65 | 42.06 | 955,533 | +0.04(+0.10%) |
Nov 11, 2016 | 41.70 | 42.23 | 41.43 | 42.02 | 1,195,347 | +0.23(+0.54%) |
Nov 10, 2016 | 43.42 | 43.45 | 41.76 | 41.80 | 2,178,569 | -1.42(-3.28%) |
Nov 09, 2016 | 43.48 | 43.58 | 43.16 | 43.21 | 1,552,820 | -0.18(-0.41%) |
Nov 08, 2016 | 43.35 | 43.77 | 43.11 | 43.39 | 1,195,667 | +0.16(+0.36%) |
Nov 07, 2016 | 42.92 | 43.36 | 42.90 | 43.23 | 1,400,367 | +0.68(+1.59%) |
Nov 04, 2016 | 42.87 | 43.11 | 42.55 | 42.56 | 2,684,676 | -1.37(-3.11%) |
Nov 03, 2016 | 44.20 | 44.38 | 43.70 | 43.93 | 1,004,420 | -0.27(-0.62%) |
Nov 02, 2016 | 44.29 | 44.43 | 44.04 | 44.20 | 889,440 | +0.06(+0.14%) |
Nov 01, 2016 | 45.11 | 45.14 | 43.87 | 44.14 | 2,235,326 | +0.92(+2.13%) |
Oct 31, 2016 | 42.81 | 43.28 | 42.63 | 43.22 | 839,789 | +0.54(+1.27%) |
Oct 28, 2016 | 43.15 | 43.17 | 42.60 | 42.67 | 1,154,780 | -0.39(-0.91%) |
Oct 27, 2016 | 43.44 | 43.49 | 43.02 | 43.07 | 363,769 | -0.22(-0.51%) |
Oct 26, 2016 | 43.59 | 43.68 | 42.71 | 43.29 | 1,001,823 | -0.48(-1.10%) |
Oct 25, 2016 | 43.67 | 44.15 | 43.56 | 43.77 | 655,937 | +0.09(+0.21%) |
Oct 24, 2016 | 43.69 | 44.03 | 43.59 | 43.68 | 713,758 | -0.01(-0.02%) |
Oct 21, 2016 | 43.91 | 44.00 | 43.38 | 43.69 | 603,331 | -0.33(-0.76%) |
Oct 20, 2016 | 44.11 | 44.48 | 43.91 | 44.02 | 890,669 | -0.26(-0.58%) |
Oct 19, 2016 | 44.04 | 44.51 | 43.87 | 44.28 | 475,898 | +0.33(+0.75%) |
Oct 18, 2016 | 43.91 | 43.98 | 43.79 | 43.95 | 494,765 | +0.34(+0.79%) |
Oct 17, 2016 | 43.06 | 43.61 | 43.02 | 43.61 | 668,730 | +0.28(+0.65%) |
Oct 14, 2016 | 43.76 | 43.90 | 43.30 | 43.33 | 516,906 | -0.26(-0.61%) |
Oct 13, 2016 | 43.41 | 43.78 | 43.07 | 43.59 | 891,528 | -0.05(-0.12%) |
Oct 12, 2016 | 43.69 | 43.86 | 43.53 | 43.65 | 729,163 | -0.07(-0.16%) |
Oct 11, 2016 | 44.15 | 44.23 | 43.35 | 43.72 | 799,640 | -0.50(-1.13%) |
Oct 10, 2016 | 43.94 | 44.61 | 43.94 | 44.22 | 519,547 | +0.50(+1.14%) |
Oct 07, 2016 | 43.79 | 44.56 | 43.62 | 43.72 | 1,263,129 | -0.07(-0.16%) |
Oct 06, 2016 | 43.36 | 44.06 | 43.03 | 43.79 | 1,417,070 | +0.10(+0.23%) |
Oct 05, 2016 | 44.90 | 44.90 | 43.10 | 43.69 | 740,791 | +0.45(+1.05%) |
Oct 04, 2016 | 43.66 | 43.72 | 42.81 | 43.23 | 674,166 | -0.31(-0.70%) |
Oct 03, 2016 | 44.00 | 44.09 | 43.26 | 43.54 | 837,690 | -0.43(-0.99%) |
Sep 30, 2016 | 43.97 | 44.37 | 43.78 | 43.97 | 1,785,625 | +0.18(+0.41%) |
Sep 29, 2016 | 44.30 | 44.38 | 43.36 | 43.79 | 986,286 | -0.65(-1.46%) |
Sep 28, 2016 | 44.18 | 44.65 | 43.94 | 44.44 | 1,007,365 | +0.50(+1.13%) |
Sep 27, 2016 | 44.03 | 44.46 | 43.88 | 43.95 | 964,805 | +0.04(+0.08%) |
Sep 26, 2016 | 43.61 | 44.03 | 43.61 | 43.91 | 910,274 | +0.06(+0.14%) |
Sep 23, 2016 | 43.86 | 43.95 | 43.44 | 43.85 | 569,474 | -0.01(-0.01%) |
Sep 22, 2016 | 43.02 | 43.88 | 42.90 | 43.85 | 1,095,838 | +1.14(+2.67%) |
Sep 21, 2016 | 42.37 | 42.85 | 42.09 | 42.71 | 1,147,486 | +0.55(+1.32%) |
Sep 20, 2016 | 43.00 | 43.01 | 42.13 | 42.16 | 1,031,575 | -0.71(-1.65%) |
Sep 19, 2016 | 42.90 | 42.94 | 42.55 | 42.87 | 488,300 | +0.25(+0.58%) |
Sep 16, 2016 | 42.82 | 42.94 | 42.53 | 42.62 | 838,305 | -0.14(-0.32%) |
Sep 15, 2016 | 42.24 | 42.83 | 42.15 | 42.75 | 560,688 | +0.72(+1.72%) |
Sep 14, 2016 | 42.15 | 42.45 | 41.89 | 42.03 | 411,054 | -0.06(-0.14%) |
Sep 13, 2016 | 42.78 | 42.78 | 41.89 | 42.09 | 710,622 | -0.82(-1.92%) |
Sep 12, 2016 | 42.25 | 43.25 | 42.20 | 42.91 | 791,271 | +0.32(+0.76%) |
Sep 09, 2016 | 43.65 | 43.72 | 42.48 | 42.59 | 734,420 | -1.37(-3.12%) |
Sep 08, 2016 | 43.85 | 44.14 | 43.55 | 43.96 | 728,300 | +0.06(+0.14%) |
Sep 07, 2016 | 43.58 | 43.98 | 43.33 | 43.90 | 646,261 | +0.45(+1.05%) |
Sep 06, 2016 | 43.38 | 43.60 | 43.20 | 43.45 | 608,315 | +0.08(+0.19%) |
Sep 02, 2016 | 42.90 | 43.36 | 43.36 | 43.36 | 605,733 | +0.58(+1.35%) |
Sep 01, 2016 | 42.39 | 42.79 | 41.95 | 42.79 | 716,501 | +0.55(+1.31%) |
Aug 31, 2016 | 42.70 | 42.70 | 41.86 | 42.23 | 868,978 | -0.50(-1.16%) |
Aug 30, 2016 | 42.79 | 42.83 | 42.39 | 42.73 | 426,612 | -0.06(-0.14%) |
Aug 29, 2016 | 42.61 | 42.91 | 42.30 | 42.79 | 525,316 | +0.24(+0.56%) |
Aug 26, 2016 | 42.94 | 43.27 | 42.49 | 42.55 | 882,879 | -0.48(-1.12%) |
Aug 25, 2016 | 42.76 | 43.03 | 42.65 | 43.03 | 614,333 | +0.25(+0.59%) |
Aug 24, 2016 | 42.67 | 42.82 | 42.53 | 42.78 | 970,025 | +0.21(+0.48%) |
Aug 23, 2016 | 42.43 | 42.60 | 42.36 | 42.57 | 573,171 | +0.32(+0.75%) |
Aug 22, 2016 | 42.53 | 42.55 | 42.11 | 42.25 | 446,090 | -0.31(-0.73%) |
Aug 19, 2016 | 42.45 | 42.64 | 42.36 | 42.56 | 309,832 | -0.08(-0.19%) |
Aug 18, 2016 | 42.42 | 42.71 | 42.27 | 42.64 | 366,470 | +0.12(+0.27%) |
Aug 17, 2016 | 42.44 | 42.56 | 41.87 | 42.53 | 605,639 | +0.19(+0.45%) |
Aug 16, 2016 | 42.38 | 42.50 | 41.10 | 42.34 | 376,003 | -0.23(-0.53%) |
Aug 15, 2016 | 42.47 | 42.70 | 42.39 | 42.56 | 412,675 | +0.08(+0.20%) |
Aug 12, 2016 | 42.41 | 42.55 | 42.16 | 42.48 | 373,150 | +0.15(+0.36%) |
Aug 11, 2016 | 42.38 | 42.74 | 41.82 | 42.33 | 863,713 | +0.03(+0.07%) |
Aug 10, 2016 | 41.73 | 42.30 | 41.49 | 42.29 | 998,262 | +0.57(+1.35%) |
Aug 09, 2016 | 41.74 | 41.97 | 41.47 | 41.73 | 837,905 | +0.08(+0.20%) |
Aug 08, 2016 | 42.03 | 42.37 | 41.42 | 41.64 | 1,070,468 | -0.24(-0.58%) |
Aug 05, 2016 | 42.24 | 42.39 | 41.85 | 41.89 | 867,464 | -0.19(-0.46%) |
Aug 04, 2016 | 41.33 | 42.19 | 41.30 | 42.08 | 1,227,906 | +0.80(+1.93%) |
Aug 03, 2016 | 40.30 | 41.43 | 40.15 | 41.29 | 1,521,769 | +0.99(+2.45%) |
Aug 02, 2016 | 39.78 | 41.01 | 39.78 | 40.30 | 2,443,418 | +0.68(+1.71%) |
Aug 01, 2016 | 39.86 | 39.89 | 39.49 | 39.62 | 780,839 | -0.24(-0.60%) |
Jul 29, 2016 | 39.58 | 39.95 | 39.30 | 39.86 | 693,254 | +0.27(+0.68%) |
Jul 28, 2016 | 39.55 | 39.67 | 39.33 | 39.59 | 544,588 | +0.05(+0.13%) |
Jul 27, 2016 | 40.04 | 40.21 | 39.35 | 39.54 | 729,857 | -0.45(-1.12%) |
Jul 26, 2016 | 39.97 | 40.30 | 39.75 | 39.99 | 589,027 | -0.09(-0.22%) |
Jul 25, 2016 | 40.14 | 40.27 | 39.92 | 40.07 | 517,194 | -0.13(-0.32%) |
Jul 22, 2016 | 40.15 | 40.34 | 39.98 | 40.20 | 411,365 | +0.07(+0.17%) |
Jul 21, 2016 | 39.99 | 40.26 | 39.91 | 40.14 | 823,738 | +0.05(+0.13%) |
Jul 20, 2016 | 40.19 | 40.30 | 39.88 | 40.08 | 612,908 | -0.03(-0.06%) |
Jul 19, 2016 | 39.78 | 40.11 | 39.65 | 40.11 | 661,802 | +0.29(+0.72%) |
Jul 18, 2016 | 39.93 | 39.99 | 39.51 | 39.82 | 850,740 | -0.19(-0.47%) |
Jul 15, 2016 | 39.28 | 40.16 | 39.23 | 40.01 | 965,399 | +0.86(+2.21%) |
Jul 14, 2016 | 39.78 | 39.84 | 39.00 | 39.15 | 870,469 | -0.41(-1.04%) |
Jul 13, 2016 | 39.50 | 39.65 | 39.02 | 39.56 | 1,193,363 | +0.16(+0.40%) |
Jul 12, 2016 | 39.16 | 39.75 | 39.10 | 39.40 | 894,229 | +0.45(+1.15%) |
Jul 11, 2016 | 38.86 | 39.30 | 38.64 | 38.96 | 532,146 | +0.25(+0.66%) |
Jul 08, 2016 | 38.71 | 38.88 | 38.37 | 38.70 | 942,304 | +0.34(+0.88%) |
Jul 07, 2016 | 38.40 | 38.60 | 38.12 | 38.36 | 679,303 | +0.02(+0.04%) |
Jul 06, 2016 | 38.31 | 38.64 | 37.95 | 38.35 | 1,049,118 | -0.06(-0.16%) |
Jul 05, 2016 | 37.96 | 38.47 | 37.33 | 38.41 | 1,314,838 | +0.19(+0.49%) |
Jul 01, 2016 | 38.55 | 38.22 | 38.22 | 38.22 | 581,879 | -0.29(-0.74%) |
Jun 30, 2016 | 38.00 | 38.51 | 37.66 | 38.51 | 1,111,978 | +0.56(+1.47%) |
Jun 29, 2016 | 37.54 | 38.14 | 37.40 | 37.95 | 1,061,932 | +0.80(+2.16%) |
Jun 28, 2016 | 36.63 | 37.32 | 36.45 | 37.15 | 1,708,853 | +0.92(+2.54%) |
Jun 27, 2016 | 36.17 | 36.45 | 35.64 | 36.23 | 1,565,002 | -0.33(-0.90%) |
Jun 24, 2016 | 35.89 | 36.95 | 35.80 | 36.56 | 1,357,954 | -0.95(-2.54%) |
Jun 23, 2016 | 37.70 | 37.78 | 37.34 | 37.51 | 847,473 | +0.30(+0.80%) |
Jun 22, 2016 | 37.33 | 37.50 | 36.89 | 37.21 | 652,034 | +0.04(+0.10%) |
Jun 21, 2016 | 37.29 | 37.44 | 36.92 | 37.18 | 689,748 | -0.01(-0.03%) |
Jun 20, 2016 | 37.64 | 37.72 | 37.13 | 37.19 | 843,156 | +0.23(+0.62%) |
Jun 17, 2016 | 36.69 | 37.15 | 36.44 | 36.96 | 705,930 | +0.32(+0.87%) |
Jun 16, 2016 | 36.81 | 36.88 | 36.30 | 36.64 | 826,588 | -0.36(-0.97%) |
Jun 15, 2016 | 37.30 | 37.45 | 36.96 | 37.00 | 853,398 | -0.19(-0.50%) |
Jun 14, 2016 | 37.25 | 37.59 | 36.94 | 37.19 | 712,404 | -0.22(-0.60%) |
Jun 13, 2016 | 37.82 | 38.02 | 37.31 | 37.41 | 756,810 | -0.61(-1.61%) |
Jun 10, 2016 | 38.06 | 38.23 | 37.90 | 38.03 | 523,559 | -0.54(-1.40%) |
Jun 09, 2016 | 38.43 | 38.79 | 38.33 | 38.57 | 634,247 | -0.12(-0.32%) |
Jun 08, 2016 | 38.78 | 39.00 | 38.52 | 38.69 | 433,875 | -0.01(-0.01%) |
Jun 07, 2016 | 38.22 | 38.95 | 38.18 | 38.70 | 691,719 | +0.48(+1.25%) |
Jun 06, 2016 | 37.75 | 38.35 | 37.74 | 38.22 | 918,247 | +0.50(+1.34%) |
Jun 03, 2016 | 37.30 | 37.78 | 37.09 | 37.71 | 758,278 | +0.43(+1.16%) |
Jun 02, 2016 | 37.31 | 37.47 | 37.22 | 37.28 | 702,465 | -0.12(-0.33%) |
Jun 01, 2016 | 36.99 | 37.55 | 36.83 | 37.41 | 757,057 | +0.17(+0.45%) |
May 31, 2016 | 37.26 | 37.45 | 37.18 | 37.24 | 769,250 | +0.05(+0.13%) |
May 27, 2016 | 36.86 | 37.19 | 37.19 | 37.19 | 687,641 | +0.36(+0.99%) |
May 26, 2016 | 37.43 | 37.49 | 36.81 | 36.83 | 1,026,429 | -0.54(-1.43%) |
May 25, 2016 | 37.40 | 37.66 | 37.18 | 37.36 | 661,483 | +0.06(+0.15%) |
May 24, 2016 | 37.15 | 37.49 | 37.09 | 37.31 | 672,630 | +0.25(+0.69%) |
May 23, 2016 | 37.04 | 37.40 | 36.74 | 37.05 | 1,105,367 | -0.11(-0.31%) |
May 20, 2016 | 36.71 | 37.45 | 36.52 | 37.17 | 1,450,505 | +0.51(+1.40%) |
May 19, 2016 | 36.18 | 36.76 | 35.89 | 36.65 | 1,169,361 | +0.24(+0.66%) |
May 18, 2016 | 36.83 | 37.00 | 36.14 | 36.41 | 886,935 | -0.40(-1.07%) |
May 17, 2016 | 37.00 | 37.63 | 36.70 | 36.81 | 959,172 | -0.30(-0.80%) |
May 16, 2016 | 35.91 | 37.14 | 35.78 | 37.10 | 1,091,414 | +1.13(+3.14%) |
May 13, 2016 | 36.17 | 36.50 | 35.98 | 35.98 | 983,511 | -0.02(-0.06%) |
May 12, 2016 | 36.21 | 36.63 | 35.85 | 36.00 | 682,843 | +0.03(+0.07%) |
May 11, 2016 | 36.13 | 36.41 | 35.91 | 35.97 | 700,395 | -0.16(-0.45%) |
May 10, 2016 | 35.38 | 36.45 | 35.38 | 36.13 | 1,147,264 | +0.93(+2.64%) |
May 09, 2016 | 35.92 | 35.98 | 35.17 | 35.20 | 1,116,703 | -0.72(-2.01%) |
May 06, 2016 | 35.93 | 36.70 | 35.74 | 35.92 | 1,165,724 | -0.06(-0.16%) |
May 05, 2016 | 35.86 | 36.46 | 35.77 | 35.98 | 959,023 | +0.37(+1.05%) |
May 04, 2016 | 34.70 | 35.66 | 34.70 | 35.61 | 1,299,808 | +0.66(+1.89%) |
May 03, 2016 | 35.12 | 35.25 | 34.40 | 34.95 | 2,145,878 | -0.78(-2.19%) |