Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 40.72 | 41.46 | 39.88 | 41.02 | 95,574 | +0.40(+0.98%) |
May 30, 2017 | 40.62 | 40.92 | 40.17 | 40.62 | 71,455 | -0.20(-0.49%) |
May 26, 2017 | 40.37 | 40.82 | 40.08 | 40.82 | 47,860 | +0.25(+0.61%) |
May 25, 2017 | 40.87 | 40.92 | 39.98 | 40.57 | 82,905 | +0.05(+0.12%) |
May 24, 2017 | 41.27 | 41.91 | 40.42 | 40.52 | 65,493 | -0.74(-1.80%) |
May 23, 2017 | 41.36 | 41.56 | 40.92 | 41.27 | 87,401 | +0.15(+0.36%) |
May 22, 2017 | 40.77 | 41.27 | 40.52 | 41.12 | 70,367 | +0.50(+1.22%) |
May 19, 2017 | 40.32 | 40.82 | 39.98 | 40.62 | 68,015 | +0.60(+1.49%) |
May 18, 2017 | 40.77 | 40.97 | 39.98 | 40.03 | 63,141 | -0.89(-2.18%) |
May 17, 2017 | 40.67 | 41.56 | 40.67 | 40.92 | 115,651 | -0.79(-1.90%) |
May 16, 2017 | 41.76 | 42.01 | 40.97 | 41.71 | 125,999 | -0.05(-0.12%) |
May 15, 2017 | 41.96 | 42.51 | 41.61 | 41.76 | 61,296 | +0.15(+0.36%) |
May 12, 2017 | 42.51 | 42.55 | 41.32 | 41.61 | 49,115 | -1.09(-2.56%) |
May 11, 2017 | 42.55 | 42.95 | 41.96 | 42.70 | 53,743 | -0.15(-0.35%) |
May 10, 2017 | 42.41 | 43.00 | 41.71 | 42.85 | 66,863 | +0.40(+0.93%) |
May 09, 2017 | 43.10 | 43.20 | 42.26 | 42.46 | 50,610 | -0.69(-1.61%) |
May 08, 2017 | 43.25 | 43.45 | 42.75 | 43.15 | 55,561 | -0.40(-0.91%) |
May 05, 2017 | 43.84 | 44.09 | 43.17 | 43.55 | 34,609 | -0.10(-0.23%) |
May 04, 2017 | 44.09 | 44.09 | 42.71 | 43.65 | 47,753 | -0.45(-1.01%) |
May 03, 2017 | 46.18 | 47.02 | 42.90 | 44.09 | 119,848 | -0.10(-0.22%) |
May 02, 2017 | 43.99 | 44.29 | 43.84 | 44.19 | 57,642 | +0.20(+0.45%) |
May 01, 2017 | 44.14 | 44.19 | 43.44 | 43.99 | 52,576 | +0.15(+0.34%) |
Apr 28, 2017 | 45.28 | 45.28 | 43.65 | 43.84 | 60,620 | -1.49(-3.28%) |
Apr 27, 2017 | 45.98 | 46.42 | 45.23 | 45.33 | 78,506 | -0.35(-0.76%) |
Apr 26, 2017 | 44.94 | 46.23 | 44.94 | 45.68 | 73,799 | +0.74(+1.66%) |
Apr 25, 2017 | 45.73 | 44.69 | 44.94 | 64,040 | +0.55(+1.23%) | |
Apr 24, 2017 | 43.20 | 44.55 | 43.15 | 44.39 | 59,336 | +2.23(+5.29%) |
Apr 21, 2017 | 42.51 | 42.51 | 41.69 | 42.16 | 189,801 | -0.20(-0.47%) |
Apr 20, 2017 | 41.71 | 42.55 | 41.56 | 42.36 | 116,895 | +0.55(+1.30%) |
Apr 19, 2017 | 42.16 | 42.65 | 41.71 | 41.81 | 86,937 | -0.25(-0.59%) |
Apr 18, 2017 | 41.76 | 42.31 | 41.46 | 42.06 | 47,188 | +0.00(+0.00%) |
Apr 17, 2017 | 42.46 | 42.46 | 41.56 | 42.06 | 55,233 | -0.25(-0.59%) |
Apr 13, 2017 | 42.95 | 43.16 | 41.51 | 42.31 | 80,642 | -0.84(-1.95%) |
Apr 12, 2017 | 44.74 | 44.74 | 42.55 | 43.15 | 96,596 | -1.84(-4.08%) |
Apr 11, 2017 | 44.39 | 45.58 | 44.19 | 44.99 | 75,549 | +0.20(+0.44%) |
Apr 10, 2017 | 44.39 | 45.23 | 44.34 | 44.79 | 39,112 | +0.45(+1.01%) |
Apr 07, 2017 | 43.45 | 44.44 | 43.40 | 44.34 | 82,102 | +0.64(+1.48%) |
Apr 06, 2017 | 43.40 | 44.04 | 43.35 | 43.70 | 56,397 | +0.20(+0.46%) |
Apr 05, 2017 | 44.14 | 44.64 | 43.10 | 43.50 | 90,460 | -0.28(-0.63%) |
Apr 04, 2017 | 44.17 | 44.67 | 43.43 | 43.78 | 109,363 | -0.55(-1.23%) |
Apr 03, 2017 | 45.66 | 45.76 | 43.78 | 44.32 | 78,515 | -1.29(-2.83%) |
Mar 31, 2017 | 45.06 | 45.86 | 44.72 | 45.61 | 105,120 | +0.50(+1.10%) |
Mar 30, 2017 | 44.82 | 45.31 | 44.62 | 45.11 | 70,638 | +0.25(+0.55%) |
Mar 29, 2017 | 45.01 | 45.16 | 44.52 | 44.87 | 21,302 | -0.20(-0.44%) |
Mar 28, 2017 | 44.47 | 45.21 | 44.22 | 45.06 | 57,484 | +0.35(+0.78%) |
Mar 27, 2017 | 43.48 | 44.87 | 43.28 | 44.72 | 45,239 | +0.45(+1.01%) |
Mar 24, 2017 | 45.01 | 45.36 | 43.92 | 44.27 | 41,761 | -0.64(-1.43%) |
Mar 23, 2017 | 44.52 | 45.16 | 44.32 | 44.92 | 42,950 | +0.35(+0.78%) |
Mar 22, 2017 | 44.47 | 44.97 | 43.92 | 44.57 | 73,046 | -0.10(-0.22%) |
Mar 21, 2017 | 46.90 | 46.90 | 44.62 | 44.67 | 46,533 | -2.03(-4.35%) |
Mar 20, 2017 | 47.15 | 47.34 | 46.35 | 46.70 | 50,840 | -0.74(-1.57%) |
Mar 17, 2017 | 46.20 | 47.59 | 46.01 | 47.44 | 247,659 | +1.14(+2.46%) |
Mar 16, 2017 | 46.45 | 46.60 | 46.11 | 46.30 | 35,551 | +0.10(+0.21%) |
Mar 15, 2017 | 45.46 | 46.50 | 45.36 | 46.20 | 55,600 | +0.94(+2.08%) |
Mar 14, 2017 | 45.21 | 45.36 | 44.62 | 45.26 | 141,903 | -0.35(-0.76%) |
Mar 13, 2017 | 45.66 | 46.15 | 45.51 | 45.61 | 34,905 | -0.15(-0.33%) |
Mar 10, 2017 | 45.86 | 46.11 | 45.36 | 45.76 | 74,316 | +0.30(+0.65%) |
Mar 09, 2017 | 45.81 | 46.11 | 45.26 | 45.46 | 93,866 | -0.40(-0.86%) |
Mar 08, 2017 | 46.35 | 46.35 | 45.76 | 45.86 | 64,347 | -0.50(-1.07%) |
Mar 07, 2017 | 47.00 | 47.10 | 46.30 | 46.35 | 36,632 | -0.69(-1.48%) |
Mar 06, 2017 | 47.49 | 47.61 | 46.30 | 47.05 | 55,100 | -0.50(-1.04%) |
Mar 03, 2017 | 47.39 | 49.33 | 47.05 | 47.54 | 86,911 | +0.20(+0.42%) |
Mar 02, 2017 | 48.48 | 48.48 | 47.32 | 47.34 | 32,824 | -1.19(-2.45%) |
Mar 01, 2017 | 47.94 | 49.33 | 47.94 | 48.53 | 86,978 | +1.44(+3.05%) |
Feb 28, 2017 | 48.04 | 48.14 | 47.00 | 47.10 | 81,080 | -1.04(-2.16%) |
Feb 27, 2017 | 47.49 | 48.14 | 47.49 | 48.14 | 85,018 | +0.64(+1.36%) |
Feb 24, 2017 | 46.60 | 47.49 | 46.60 | 47.49 | 63,523 | +0.40(+0.84%) |
Feb 23, 2017 | 49.33 | 49.33 | 46.90 | 47.10 | 138,871 | -2.03(-4.14%) |
Feb 22, 2017 | 48.73 | 49.13 | 48.39 | 49.13 | 85,619 | +0.25(+0.51%) |
Feb 21, 2017 | 48.09 | 49.08 | 47.74 | 48.88 | 197,705 | +1.44(+3.03%) |
Feb 17, 2017 | 47.44 | 47.44 | 47.44 | 0 | +4.07(+9.37%) | |
Feb 16, 2017 | 43.33 | 43.63 | 42.88 | 43.38 | 75,509 | +0.15(+0.34%) |
Feb 15, 2017 | 42.93 | 43.28 | 42.68 | 43.23 | 78,873 | +0.10(+0.23%) |
Feb 14, 2017 | 42.09 | 43.18 | 41.84 | 43.13 | 91,719 | +0.79(+1.87%) |
Feb 13, 2017 | 41.94 | 42.44 | 41.45 | 42.34 | 56,999 | +0.64(+1.55%) |
Feb 10, 2017 | 41.89 | 41.89 | 41.10 | 41.69 | 39,630 | +0.05(+0.12%) |
Feb 09, 2017 | 40.70 | 41.84 | 40.70 | 41.64 | 65,569 | +0.99(+2.44%) |
Feb 08, 2017 | 41.69 | 41.69 | 40.60 | 40.65 | 52,386 | -1.14(-2.73%) |
Feb 07, 2017 | 42.04 | 42.59 | 41.74 | 41.79 | 35,401 | -0.15(-0.35%) |
Feb 06, 2017 | 42.59 | 42.59 | 41.64 | 41.94 | 43,416 | -0.69(-1.63%) |
Feb 03, 2017 | 41.79 | 42.66 | 41.59 | 42.63 | 58,422 | +1.09(+2.63%) |
Feb 02, 2017 | 41.84 | 42.14 | 41.30 | 41.54 | 42,346 | -0.40(-0.95%) |
Feb 01, 2017 | 42.44 | 42.88 | 41.40 | 41.94 | 52,028 | +0.05(+0.12%) |
Jan 31, 2017 | 41.89 | 42.14 | 41.49 | 41.89 | 87,836 | +0.05(+0.12%) |
Jan 30, 2017 | 43.03 | 43.03 | 41.79 | 41.84 | 40,234 | -1.39(-3.21%) |
Jan 27, 2017 | 42.93 | 43.43 | 42.24 | 43.23 | 65,165 | +0.20(+0.46%) |
Jan 26, 2017 | 43.18 | 43.58 | 42.63 | 43.03 | 45,450 | -0.05(-0.12%) |
Jan 25, 2017 | 42.59 | 43.87 | 42.19 | 43.08 | 91,615 | +0.99(+2.36%) |
Jan 24, 2017 | 41.59 | 42.26 | 41.25 | 42.09 | 91,237 | +0.74(+1.80%) |
Jan 23, 2017 | 41.40 | 41.45 | 40.90 | 41.35 | 57,952 | -0.05(-0.12%) |
Jan 20, 2017 | 41.00 | 41.69 | 40.90 | 41.40 | 80,250 | +0.50(+1.21%) |
Jan 19, 2017 | 41.69 | 41.69 | 40.50 | 40.90 | 73,128 | -0.64(-1.55%) |
Jan 18, 2017 | 41.89 | 42.14 | 41.25 | 41.54 | 64,159 | -0.05(-0.12%) |
Jan 17, 2017 | 42.73 | 42.73 | 41.49 | 41.59 | 67,108 | -1.34(-3.12%) |
Jan 13, 2017 | 42.93 | 42.93 | 42.93 | 0 | +0.35(+0.82%) | |
Jan 12, 2017 | 42.93 | 42.93 | 41.69 | 42.59 | 66,028 | -0.50(-1.15%) |
Jan 11, 2017 | 42.83 | 43.28 | 42.49 | 43.08 | 52,201 | +0.30(+0.70%) |
Jan 10, 2017 | 42.19 | 43.23 | 42.19 | 42.78 | 59,728 | +0.79(+1.89%) |
Jan 09, 2017 | 43.18 | 43.18 | 41.89 | 41.99 | 114,975 | -1.29(-2.98%) |
Jan 06, 2017 | 44.22 | 44.22 | 43.20 | 43.28 | 112,913 | -0.69(-1.58%) |
Jan 05, 2017 | 45.01 | 45.01 | 43.53 | 43.97 | 198,165 | -1.24(-2.74%) |
Jan 04, 2017 | 44.52 | 45.31 | 44.37 | 45.21 | 105,907 | +0.81(+1.83%) |
Jan 03, 2017 | 43.56 | 44.55 | 43.56 | 44.40 | 98,832 | +1.44(+3.34%) |
Dec 30, 2016 | 42.96 | 42.96 | 42.96 | 0 | -0.79(-1.81%) | |
Dec 29, 2016 | 43.56 | 44.40 | 43.16 | 43.76 | 52,056 | +0.20(+0.46%) |
Dec 28, 2016 | 44.45 | 44.55 | 43.16 | 43.56 | 48,013 | -0.74(-1.68%) |
Dec 27, 2016 | 44.10 | 44.70 | 43.85 | 44.30 | 28,640 | +0.45(+1.02%) |
Dec 23, 2016 | 43.85 | 43.85 | 43.85 | 0 | +0.05(+0.11%) | |
Dec 22, 2016 | 44.65 | 44.90 | 43.66 | 43.81 | 38,966 | -0.64(-1.45%) |
Dec 21, 2016 | 44.25 | 45.14 | 43.85 | 44.45 | 68,767 | +0.25(+0.56%) |
Dec 20, 2016 | 44.60 | 45.04 | 43.81 | 44.20 | 91,026 | -0.30(-0.67%) |
Dec 19, 2016 | 44.75 | 45.29 | 44.35 | 44.50 | 78,685 | -0.15(-0.33%) |
Dec 16, 2016 | 44.10 | 45.04 | 43.90 | 44.65 | 257,547 | +0.50(+1.12%) |
Dec 15, 2016 | 43.46 | 44.65 | 42.97 | 44.15 | 114,150 | +0.79(+1.83%) |
Dec 14, 2016 | 44.35 | 44.70 | 43.21 | 43.36 | 84,013 | -1.14(-2.56%) |
Dec 13, 2016 | 45.99 | 45.99 | 44.10 | 44.50 | 121,078 | -1.09(-2.39%) |
Dec 12, 2016 | 44.60 | 45.59 | 44.15 | 45.59 | 135,148 | +0.79(+1.77%) |
Dec 09, 2016 | 44.75 | 44.85 | 43.81 | 44.80 | 88,600 | +0.10(+0.22%) |
Dec 08, 2016 | 43.85 | 44.90 | 43.46 | 44.70 | 80,434 | +0.99(+2.27%) |
Dec 07, 2016 | 42.86 | 43.81 | 42.76 | 43.71 | 89,907 | +0.99(+2.32%) |
Dec 06, 2016 | 42.81 | 43.01 | 42.02 | 42.72 | 108,824 | +0.05(+0.12%) |
Dec 05, 2016 | 42.02 | 43.01 | 42.02 | 42.67 | 105,973 | +1.09(+2.62%) |
Dec 02, 2016 | 42.22 | 42.52 | 41.43 | 41.58 | 82,017 | -0.45(-1.06%) |
Dec 01, 2016 | 42.17 | 42.47 | 41.77 | 42.02 | 91,937 | -0.10(-0.24%) |
Nov 30, 2016 | 42.81 | 42.81 | 41.62 | 42.12 | 100,774 | -0.15(-0.35%) |
Nov 29, 2016 | 42.17 | 42.62 | 41.82 | 42.27 | 106,223 | -0.05(-0.12%) |
Nov 28, 2016 | 43.21 | 43.36 | 42.17 | 42.32 | 114,345 | -0.79(-1.84%) |
Nov 25, 2016 | 42.02 | 43.11 | 41.43 | 43.11 | 51,009 | +1.29(+3.08%) |
Nov 23, 2016 | 41.82 | 41.82 | 41.82 | 0 | -0.10(-0.24%) | |
Nov 22, 2016 | 41.18 | 42.17 | 41.08 | 41.92 | 177,122 | +0.94(+2.30%) |
Nov 21, 2016 | 40.78 | 41.08 | 40.09 | 40.98 | 96,280 | +0.20(+0.49%) |
Nov 18, 2016 | 40.78 | 41.28 | 40.34 | 40.78 | 110,423 | +0.05(+0.12%) |
Nov 17, 2016 | 40.88 | 41.33 | 40.58 | 40.73 | 76,859 | -0.15(-0.36%) |
Nov 16, 2016 | 40.98 | 41.23 | 40.44 | 40.88 | 92,913 | -0.10(-0.24%) |
Nov 15, 2016 | 41.82 | 41.82 | 40.88 | 40.98 | 88,974 | -0.69(-1.66%) |
Nov 14, 2016 | 42.32 | 42.47 | 41.23 | 41.67 | 122,133 | +0.05(+0.12%) |
Nov 11, 2016 | 40.73 | 42.27 | 39.72 | 41.62 | 203,979 | +0.99(+2.44%) |
Nov 10, 2016 | 38.55 | 40.83 | 38.55 | 40.63 | 188,431 | +2.43(+6.36%) |
Nov 09, 2016 | 35.78 | 38.30 | 35.78 | 38.21 | 122,580 | +2.23(+6.20%) |
Nov 08, 2016 | 35.08 | 36.22 | 34.89 | 35.98 | 77,958 | +0.69(+1.97%) |
Nov 07, 2016 | 34.94 | 35.43 | 34.79 | 35.28 | 111,770 | +1.19(+3.49%) |
Nov 04, 2016 | 34.09 | 34.89 | 33.70 | 34.09 | 124,723 | +0.00(+0.00%) |
Nov 03, 2016 | 33.84 | 34.24 | 33.45 | 34.09 | 117,110 | +0.35(+1.03%) |
Nov 02, 2016 | 33.75 | 34.04 | 33.60 | 33.75 | 120,555 | +0.00(+0.00%) |
Nov 01, 2016 | 33.99 | 33.99 | 33.45 | 33.75 | 170,304 | -0.10(-0.29%) |
Oct 31, 2016 | 33.89 | 34.32 | 33.40 | 33.84 | 78,735 | +0.15(+0.44%) |
Oct 28, 2016 | 33.75 | 33.84 | 33.55 | 33.70 | 182,393 | -0.10(-0.29%) |
Oct 27, 2016 | 33.70 | 34.89 | 33.60 | 33.80 | 220,044 | -0.50(-1.44%) |
Oct 26, 2016 | 34.24 | 34.94 | 34.24 | 34.29 | 73,835 | -0.15(-0.43%) |
Oct 25, 2016 | 35.43 | 35.58 | 34.24 | 34.44 | 65,756 | -0.94(-2.66%) |
Oct 24, 2016 | 35.08 | 35.68 | 34.98 | 35.38 | 67,750 | +0.69(+2.00%) |
Oct 21, 2016 | 34.14 | 34.79 | 33.94 | 34.69 | 75,791 | +0.05(+0.14%) |
Oct 20, 2016 | 35.48 | 35.53 | 34.49 | 34.64 | 52,921 | -0.79(-2.24%) |
Oct 19, 2016 | 35.08 | 35.73 | 35.03 | 35.43 | 44,944 | +0.30(+0.85%) |
Oct 18, 2016 | 35.58 | 35.58 | 34.69 | 35.13 | 68,853 | -0.15(-0.42%) |
Oct 17, 2016 | 34.54 | 35.43 | 34.39 | 35.28 | 57,922 | +0.74(+2.15%) |
Oct 14, 2016 | 34.39 | 34.98 | 34.19 | 34.54 | 61,939 | +0.25(+0.72%) |
Oct 13, 2016 | 34.49 | 34.54 | 34.14 | 34.29 | 92,778 | -0.69(-1.98%) |
Oct 12, 2016 | 34.84 | 35.23 | 34.79 | 34.98 | 40,424 | +0.15(+0.43%) |
Oct 11, 2016 | 35.88 | 35.98 | 34.79 | 34.84 | 70,304 | -0.99(-2.77%) |
Oct 10, 2016 | 36.22 | 36.32 | 35.83 | 35.83 | 54,363 | -0.18(-0.50%) |
Oct 07, 2016 | 37.46 | 37.46 | 35.99 | 36.01 | 97,302 | -1.41(-3.76%) |
Oct 06, 2016 | 37.06 | 37.52 | 36.67 | 37.41 | 45,212 | +0.36(+0.96%) |
Oct 05, 2016 | 36.80 | 37.30 | 36.52 | 37.06 | 54,038 | +0.34(+0.92%) |
Oct 04, 2016 | 36.74 | 37.06 | 36.55 | 36.72 | 66,011 | -0.05(-0.13%) |
Oct 03, 2016 | 36.34 | 36.86 | 36.23 | 36.77 | 84,665 | +0.35(+0.95%) |
Sep 30, 2016 | 35.96 | 36.59 | 35.73 | 36.42 | 84,563 | +0.71(+2.00%) |
Sep 29, 2016 | 35.57 | 36.15 | 35.45 | 35.71 | 87,593 | +0.09(+0.25%) |
Sep 28, 2016 | 35.39 | 35.89 | 35.20 | 35.62 | 84,719 | +0.30(+0.84%) |
Sep 27, 2016 | 34.85 | 35.40 | 34.67 | 35.32 | 160,599 | +0.50(+1.42%) |
Sep 26, 2016 | 35.19 | 35.19 | 34.01 | 34.83 | 69,220 | -0.64(-1.82%) |
Sep 23, 2016 | 35.99 | 35.99 | 35.09 | 35.47 | 93,830 | -0.50(-1.38%) |
Sep 22, 2016 | 35.60 | 35.97 | 35.15 | 35.97 | 88,497 | +0.82(+2.34%) |
Sep 21, 2016 | 34.82 | 35.24 | 34.70 | 35.14 | 143,228 | +0.57(+1.66%) |
Sep 20, 2016 | 34.98 | 34.98 | 34.34 | 34.57 | 93,776 | -0.34(-0.96%) |
Sep 19, 2016 | 35.20 | 35.57 | 34.67 | 34.91 | 122,947 | -0.10(-0.28%) |
Sep 16, 2016 | 35.49 | 35.61 | 34.80 | 35.01 | 196,794 | -0.66(-1.86%) |
Sep 15, 2016 | 33.89 | 35.84 | 33.89 | 35.67 | 210,044 | +1.85(+5.48%) |
Sep 14, 2016 | 34.85 | 35.77 | 33.71 | 33.82 | 256,415 | -0.94(-2.71%) |
Sep 13, 2016 | 35.41 | 35.70 | 34.68 | 34.76 | 181,755 | -0.98(-2.74%) |
Sep 12, 2016 | 36.20 | 36.65 | 35.15 | 35.74 | 246,568 | -0.62(-1.72%) |
Sep 09, 2016 | 37.87 | 37.87 | 36.35 | 36.36 | 62,090 | -1.98(-5.17%) |
Sep 08, 2016 | 38.55 | 38.55 | 38.07 | 38.34 | 52,802 | -0.27(-0.69%) |
Sep 07, 2016 | 38.42 | 38.69 | 38.23 | 38.61 | 92,391 | +0.00(+0.00%) |
Sep 06, 2016 | 38.57 | 38.61 | 38.29 | 38.61 | 49,504 | -0.02(-0.05%) |
Sep 02, 2016 | 38.53 | 38.63 | 38.63 | 38.63 | 83,389 | +0.21(+0.54%) |
Sep 01, 2016 | 38.48 | 38.54 | 37.70 | 38.42 | 105,198 | +0.07(+0.18%) |
Aug 31, 2016 | 38.58 | 38.89 | 38.19 | 38.35 | 81,275 | -0.28(-0.72%) |
Aug 30, 2016 | 38.88 | 39.16 | 38.50 | 38.63 | 96,188 | -0.20(-0.51%) |
Aug 29, 2016 | 39.18 | 39.45 | 38.82 | 38.83 | 59,024 | -0.35(-0.88%) |
Aug 26, 2016 | 39.10 | 40.05 | 38.77 | 39.18 | 59,979 | +0.11(+0.28%) |
Aug 25, 2016 | 38.80 | 39.21 | 38.57 | 39.07 | 55,099 | +0.25(+0.64%) |
Aug 24, 2016 | 39.30 | 39.42 | 38.64 | 38.82 | 76,866 | -0.61(-1.56%) |
Aug 23, 2016 | 39.10 | 39.60 | 39.00 | 39.43 | 67,580 | +0.48(+1.22%) |
Aug 22, 2016 | 37.68 | 38.96 | 37.68 | 38.96 | 59,053 | +1.05(+2.77%) |
Aug 19, 2016 | 37.82 | 37.99 | 37.32 | 37.91 | 115,838 | +0.02(+0.05%) |
Aug 18, 2016 | 37.24 | 37.89 | 36.35 | 37.89 | 78,148 | +0.67(+1.81%) |
Aug 17, 2016 | 37.50 | 37.73 | 36.97 | 37.21 | 113,143 | -0.39(-1.03%) |
Aug 16, 2016 | 38.09 | 38.09 | 37.52 | 37.60 | 74,069 | -0.54(-1.43%) |
Aug 15, 2016 | 37.36 | 38.52 | 37.36 | 38.15 | 68,788 | +0.71(+1.91%) |
Aug 12, 2016 | 37.81 | 37.98 | 37.09 | 37.43 | 44,749 | -0.26(-0.68%) |
Aug 11, 2016 | 37.01 | 37.83 | 36.80 | 37.69 | 87,791 | +0.74(+2.01%) |
Aug 10, 2016 | 36.97 | 37.11 | 36.70 | 36.95 | 72,326 | +0.05(+0.13%) |
Aug 09, 2016 | 36.88 | 37.15 | 36.59 | 36.90 | 92,344 | +0.02(+0.05%) |
Aug 08, 2016 | 37.10 | 37.38 | 36.55 | 36.88 | 77,456 | -0.13(-0.35%) |
Aug 05, 2016 | 37.24 | 37.28 | 36.30 | 37.01 | 82,725 | +0.23(+0.62%) |
Aug 04, 2016 | 36.64 | 36.93 | 36.30 | 36.78 | 104,111 | +0.22(+0.60%) |
Aug 03, 2016 | 36.10 | 36.58 | 35.54 | 36.56 | 122,817 | +0.49(+1.35%) |
Aug 02, 2016 | 36.53 | 36.70 | 36.06 | 36.08 | 101,679 | -0.56(-1.54%) |
Aug 01, 2016 | 37.17 | 37.21 | 35.99 | 36.64 | 129,731 | -0.53(-1.44%) |
Jul 29, 2016 | 38.19 | 38.19 | 36.23 | 37.17 | 286,655 | -1.00(-2.62%) |
Jul 28, 2016 | 42.09 | 42.09 | 37.69 | 38.18 | 651,961 | -4.89(-11.36%) |
Jul 27, 2016 | 42.14 | 43.37 | 42.07 | 43.07 | 135,143 | +0.85(+2.02%) |
Jul 26, 2016 | 41.73 | 42.50 | 41.73 | 42.22 | 62,393 | +0.38(+0.90%) |
Jul 25, 2016 | 41.83 | 41.98 | 41.10 | 41.84 | 105,721 | -0.05(-0.12%) |
Jul 22, 2016 | 41.90 | 41.93 | 41.45 | 41.89 | 42,319 | -0.10(-0.24%) |
Jul 21, 2016 | 41.83 | 42.39 | 41.51 | 41.99 | 97,744 | +0.13(+0.31%) |
Jul 20, 2016 | 42.05 | 42.33 | 41.29 | 41.86 | 75,171 | +0.03(+0.07%) |
Jul 19, 2016 | 41.51 | 42.00 | 41.14 | 41.83 | 104,316 | +0.11(+0.26%) |
Jul 18, 2016 | 40.78 | 41.79 | 40.49 | 41.72 | 100,062 | +0.95(+2.33%) |
Jul 15, 2016 | 40.86 | 41.29 | 40.43 | 40.77 | 159,432 | +0.25(+0.61%) |
Jul 14, 2016 | 40.71 | 40.96 | 39.23 | 40.52 | 124,366 | +0.30(+0.74%) |
Jul 13, 2016 | 40.03 | 40.53 | 39.47 | 40.23 | 160,263 | +0.50(+1.25%) |
Jul 12, 2016 | 39.50 | 40.17 | 39.36 | 39.73 | 76,406 | +0.60(+1.54%) |
Jul 11, 2016 | 39.01 | 39.54 | 38.86 | 39.13 | 77,566 | +0.38(+0.97%) |
Jul 08, 2016 | 37.26 | 38.77 | 36.83 | 38.75 | 90,222 | +1.92(+5.22%) |
Jul 07, 2016 | 36.88 | 37.06 | 36.53 | 36.83 | 45,755 | +0.26(+0.70%) |
Jul 05, 2016 | 37.25 | 37.25 | 36.09 | 36.57 | 48,078 | -0.96(-2.56%) |
Jul 01, 2016 | 36.81 | 37.53 | 37.53 | 37.53 | 47,449 | +0.60(+1.64%) |
Jun 30, 2016 | 36.17 | 37.06 | 35.88 | 36.93 | 92,649 | +0.74(+2.05%) |
Jun 29, 2016 | 36.22 | 36.66 | 35.81 | 36.18 | 52,025 | +0.53(+1.50%) |
Jun 28, 2016 | 36.32 | 36.58 | 35.60 | 35.65 | 62,492 | -0.22(-0.61%) |
Jun 27, 2016 | 35.86 | 36.34 | 35.59 | 35.87 | 108,769 | -0.60(-1.66%) |
Jun 24, 2016 | 37.05 | 37.98 | 36.37 | 36.47 | 492,439 | -2.47(-6.33%) |
Jun 23, 2016 | 38.44 | 39.17 | 37.43 | 38.94 | 50,357 | +1.00(+2.64%) |
Jun 22, 2016 | 38.28 | 38.72 | 37.88 | 37.94 | 78,052 | -0.15(-0.39%) |
Jun 21, 2016 | 38.12 | 38.54 | 37.62 | 38.08 | 56,800 | -0.06(-0.16%) |
Jun 20, 2016 | 38.41 | 39.08 | 37.61 | 38.14 | 76,469 | +0.23(+0.60%) |
Jun 17, 2016 | 37.65 | 38.66 | 37.38 | 37.92 | 139,402 | +0.40(+1.06%) |
Jun 16, 2016 | 36.76 | 37.67 | 36.43 | 37.52 | 128,187 | +0.38(+1.01%) |
Jun 15, 2016 | 37.67 | 37.72 | 37.07 | 37.14 | 80,827 | -0.30(-0.79%) |
Jun 14, 2016 | 37.63 | 38.63 | 36.99 | 37.44 | 66,201 | -0.42(-1.10%) |
Jun 13, 2016 | 37.92 | 38.42 | 37.46 | 37.86 | 77,012 | -0.21(-0.55%) |
Jun 10, 2016 | 38.52 | 38.92 | 37.98 | 38.06 | 80,548 | -0.95(-2.44%) |
Jun 09, 2016 | 39.50 | 39.53 | 38.82 | 39.02 | 55,845 | -0.84(-2.11%) |
Jun 08, 2016 | 39.31 | 40.19 | 39.18 | 39.86 | 184,516 | +0.73(+1.87%) |
Jun 07, 2016 | 39.15 | 39.54 | 39.07 | 39.12 | 127,701 | -0.14(-0.35%) |
Jun 06, 2016 | 38.69 | 39.62 | 38.69 | 39.26 | 221,174 | +0.52(+1.35%) |
Jun 03, 2016 | 39.13 | 39.34 | 38.46 | 38.74 | 91,854 | -0.35(-0.89%) |
Jun 02, 2016 | 38.88 | 39.39 | 38.52 | 39.08 | 75,934 | +0.00(+0.00%) |