Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.48 | 46.59 | 45.36 | 46.40 | 350,279 | -0.10(-0.21%) |
May 30, 2017 | 46.26 | 46.60 | 45.94 | 46.49 | 162,709 | +0.21(+0.45%) |
May 26, 2017 | 45.60 | 46.41 | 45.52 | 46.28 | 160,232 | +0.59(+1.30%) |
May 25, 2017 | 45.27 | 45.92 | 44.60 | 45.69 | 205,054 | +0.53(+1.18%) |
May 24, 2017 | 45.12 | 45.58 | 44.93 | 45.16 | 138,723 | +0.18(+0.41%) |
May 23, 2017 | 45.04 | 45.18 | 44.44 | 44.98 | 199,476 | +0.12(+0.27%) |
May 22, 2017 | 44.87 | 45.67 | 44.78 | 44.86 | 197,326 | +0.03(+0.06%) |
May 19, 2017 | 44.85 | 45.34 | 44.65 | 44.83 | 190,900 | +0.09(+0.19%) |
May 18, 2017 | 44.92 | 45.40 | 44.71 | 44.74 | 198,809 | -0.34(-0.75%) |
May 17, 2017 | 45.64 | 45.94 | 44.91 | 45.08 | 205,485 | -1.36(-2.93%) |
May 16, 2017 | 46.42 | 46.54 | 45.88 | 46.44 | 244,538 | +0.00(+0.00%) |
May 15, 2017 | 46.56 | 47.01 | 46.30 | 46.44 | 227,126 | +0.06(+0.13%) |
May 12, 2017 | 46.95 | 46.95 | 46.04 | 46.38 | 185,914 | -0.78(-1.66%) |
May 11, 2017 | 48.00 | 48.09 | 46.74 | 47.16 | 193,478 | -1.12(-2.32%) |
May 10, 2017 | 47.11 | 48.46 | 46.49 | 48.28 | 256,607 | +1.16(+2.47%) |
May 09, 2017 | 47.24 | 47.66 | 46.91 | 47.12 | 223,918 | -0.05(-0.11%) |
May 08, 2017 | 47.86 | 47.86 | 47.06 | 47.17 | 155,335 | -0.83(-1.72%) |
May 05, 2017 | 48.25 | 48.25 | 47.30 | 48.00 | 140,889 | -0.19(-0.40%) |
May 04, 2017 | 48.32 | 48.35 | 47.55 | 48.19 | 148,729 | -0.14(-0.29%) |
May 03, 2017 | 48.47 | 48.62 | 47.91 | 48.33 | 281,861 | -0.36(-0.73%) |
May 02, 2017 | 48.64 | 49.37 | 48.37 | 48.68 | 362,062 | +0.21(+0.43%) |
May 01, 2017 | 47.56 | 49.62 | 47.15 | 48.47 | 529,872 | +1.14(+2.40%) |
Apr 28, 2017 | 47.49 | 47.49 | 47.01 | 47.34 | 250,393 | +0.00(+0.00%) |
Apr 27, 2017 | 47.59 | 47.65 | 47.14 | 47.34 | 170,695 | -0.10(-0.22%) |
Apr 26, 2017 | 47.28 | 47.61 | 47.10 | 47.44 | 329,032 | +0.16(+0.33%) |
Apr 25, 2017 | 46.79 | 47.74 | 46.77 | 47.28 | 348,773 | +0.80(+1.72%) |
Apr 24, 2017 | 46.15 | 46.62 | 45.40 | 46.48 | 396,434 | +1.15(+2.53%) |
Apr 21, 2017 | 45.07 | 45.47 | 44.68 | 45.34 | 346,975 | +0.17(+0.38%) |
Apr 20, 2017 | 45.08 | 45.58 | 44.80 | 45.16 | 352,437 | +0.30(+0.66%) |
Apr 19, 2017 | 45.36 | 45.67 | 44.70 | 44.87 | 488,876 | -0.25(-0.56%) |
Apr 18, 2017 | 45.18 | 45.62 | 44.77 | 45.12 | 602,843 | -0.22(-0.48%) |
Apr 17, 2017 | 44.46 | 45.69 | 43.96 | 45.34 | 914,154 | +1.29(+2.92%) |
Apr 13, 2017 | 49.43 | 49.43 | 43.77 | 44.05 | 2,382,489 | -6.39(-12.67%) |
Apr 12, 2017 | 49.85 | 50.98 | 49.51 | 50.45 | 500,026 | +0.56(+1.13%) |
Apr 11, 2017 | 50.28 | 50.55 | 49.26 | 49.88 | 358,081 | -0.51(-1.02%) |
Apr 10, 2017 | 50.31 | 51.65 | 50.31 | 50.39 | 359,534 | +0.13(+0.26%) |
Apr 07, 2017 | 49.97 | 50.35 | 48.88 | 50.26 | 420,814 | +0.10(+0.19%) |
Apr 06, 2017 | 50.06 | 50.37 | 49.66 | 50.17 | 153,545 | +0.10(+0.19%) |
Apr 05, 2017 | 50.93 | 51.61 | 49.88 | 50.07 | 343,499 | -0.59(-1.17%) |
Apr 04, 2017 | 50.59 | 51.04 | 50.58 | 50.66 | 209,225 | +0.03(+0.05%) |
Apr 03, 2017 | 51.82 | 51.82 | 50.47 | 50.64 | 181,893 | -1.14(-2.20%) |
Mar 31, 2017 | 51.51 | 52.10 | 51.25 | 51.77 | 260,039 | +0.30(+0.59%) |
Mar 30, 2017 | 50.98 | 51.68 | 50.98 | 51.47 | 149,476 | +0.56(+1.11%) |
Mar 29, 2017 | 50.33 | 51.06 | 50.16 | 50.91 | 130,554 | +0.55(+1.09%) |
Mar 28, 2017 | 49.26 | 50.50 | 48.85 | 50.36 | 180,235 | +1.03(+2.10%) |
Mar 27, 2017 | 48.70 | 49.63 | 48.06 | 49.33 | 205,712 | -0.13(-0.26%) |
Mar 24, 2017 | 49.79 | 50.31 | 49.45 | 49.46 | 179,536 | -0.24(-0.49%) |
Mar 23, 2017 | 49.19 | 49.95 | 48.39 | 49.70 | 143,970 | +0.44(+0.90%) |
Mar 22, 2017 | 49.15 | 49.35 | 48.54 | 49.26 | 230,454 | -0.12(-0.25%) |
Mar 21, 2017 | 50.68 | 50.68 | 49.36 | 49.38 | 164,579 | -1.19(-2.35%) |
Mar 20, 2017 | 51.44 | 51.59 | 50.18 | 50.57 | 146,721 | -1.02(-1.99%) |
Mar 17, 2017 | 50.12 | 51.68 | 48.66 | 51.59 | 360,428 | +1.46(+2.91%) |
Mar 16, 2017 | 50.61 | 50.82 | 50.03 | 50.13 | 130,975 | -0.26(-0.52%) |
Mar 15, 2017 | 49.70 | 50.64 | 49.62 | 50.39 | 121,405 | +0.79(+1.59%) |
Mar 14, 2017 | 49.33 | 49.76 | 48.80 | 49.60 | 110,063 | -0.21(-0.42%) |
Mar 13, 2017 | 49.14 | 50.08 | 49.14 | 49.81 | 92,966 | +0.35(+0.70%) |
Mar 10, 2017 | 48.66 | 49.58 | 48.32 | 49.46 | 191,299 | +1.06(+2.19%) |
Mar 09, 2017 | 48.44 | 49.00 | 48.33 | 48.40 | 212,900 | -0.14(-0.29%) |
Mar 08, 2017 | 49.24 | 49.46 | 48.51 | 48.54 | 265,705 | -0.62(-1.25%) |
Mar 07, 2017 | 49.92 | 50.06 | 49.10 | 49.16 | 190,272 | -0.84(-1.68%) |
Mar 06, 2017 | 50.32 | 50.42 | 49.58 | 50.00 | 168,592 | -0.54(-1.07%) |
Mar 03, 2017 | 50.40 | 50.98 | 49.99 | 50.54 | 179,899 | +0.04(+0.09%) |
Mar 02, 2017 | 51.43 | 52.00 | 50.44 | 50.50 | 227,648 | -1.07(-2.08%) |
Mar 01, 2017 | 50.39 | 52.98 | 50.39 | 51.57 | 493,193 | +1.91(+3.84%) |
Feb 28, 2017 | 50.77 | 51.03 | 49.63 | 49.66 | 310,435 | -1.18(-2.32%) |
Feb 27, 2017 | 50.42 | 51.57 | 50.39 | 50.84 | 351,565 | +0.44(+0.88%) |
Feb 24, 2017 | 49.79 | 50.42 | 49.39 | 50.40 | 283,948 | +0.12(+0.24%) |
Feb 23, 2017 | 51.16 | 51.25 | 50.21 | 50.28 | 223,279 | -0.56(-1.09%) |
Feb 22, 2017 | 50.48 | 50.90 | 50.32 | 50.84 | 209,582 | +0.27(+0.53%) |
Feb 21, 2017 | 50.38 | 50.77 | 49.88 | 50.57 | 349,973 | +0.17(+0.33%) |
Feb 17, 2017 | 50.40 | 50.40 | 50.40 | 0 | -0.69(-1.34%) | |
Feb 16, 2017 | 51.43 | 51.68 | 50.81 | 51.09 | 550,708 | -0.30(-0.59%) |
Feb 15, 2017 | 51.27 | 51.67 | 51.11 | 51.39 | 225,466 | +0.00(+0.00%) |
Feb 14, 2017 | 51.30 | 51.62 | 50.39 | 51.39 | 216,145 | +0.06(+0.12%) |
Feb 13, 2017 | 51.07 | 51.84 | 50.95 | 51.33 | 221,738 | +0.60(+1.18%) |
Feb 10, 2017 | 50.49 | 51.13 | 50.31 | 50.73 | 156,265 | +0.36(+0.71%) |
Feb 09, 2017 | 49.76 | 50.46 | 49.59 | 50.38 | 139,829 | +0.61(+1.22%) |
Feb 08, 2017 | 50.06 | 50.06 | 49.09 | 49.77 | 248,045 | -0.35(-0.69%) |
Feb 07, 2017 | 50.38 | 50.38 | 49.62 | 50.12 | 252,637 | -0.19(-0.38%) |
Feb 06, 2017 | 49.92 | 50.31 | 49.73 | 50.31 | 182,653 | +0.10(+0.21%) |
Feb 03, 2017 | 49.84 | 50.26 | 49.46 | 50.20 | 159,251 | +0.80(+1.62%) |
Feb 02, 2017 | 49.38 | 49.99 | 49.24 | 49.40 | 164,191 | -0.29(-0.58%) |
Feb 01, 2017 | 49.56 | 50.23 | 49.23 | 49.69 | 183,736 | +0.11(+0.23%) |
Jan 31, 2017 | 48.87 | 49.76 | 48.23 | 49.58 | 210,809 | +0.34(+0.69%) |
Jan 30, 2017 | 49.53 | 49.59 | 48.90 | 49.24 | 205,744 | -0.69(-1.39%) |
Jan 27, 2017 | 50.86 | 50.91 | 49.68 | 49.93 | 340,373 | -0.85(-1.68%) |
Jan 26, 2017 | 50.04 | 51.09 | 49.85 | 50.78 | 394,419 | +0.75(+1.49%) |
Jan 25, 2017 | 50.21 | 50.55 | 49.86 | 50.04 | 174,970 | +0.24(+0.49%) |
Jan 24, 2017 | 49.63 | 50.17 | 49.32 | 49.80 | 212,074 | +0.65(+1.32%) |
Jan 23, 2017 | 49.09 | 49.30 | 48.31 | 49.15 | 181,556 | +0.08(+0.16%) |
Jan 20, 2017 | 49.10 | 49.42 | 48.64 | 49.07 | 232,218 | -0.03(-0.07%) |
Jan 19, 2017 | 49.81 | 50.53 | 49.02 | 49.10 | 362,262 | -0.03(-0.07%) |
Jan 18, 2017 | 48.50 | 49.23 | 47.97 | 49.14 | 291,759 | +1.00(+2.07%) |
Jan 17, 2017 | 48.39 | 48.51 | 47.81 | 48.14 | 273,327 | -0.41(-0.84%) |
Jan 13, 2017 | 48.55 | 48.55 | 48.55 | 0 | +0.46(+0.95%) | |
Jan 12, 2017 | 48.02 | 48.23 | 47.60 | 48.09 | 243,420 | -0.15(-0.31%) |
Jan 11, 2017 | 47.19 | 48.25 | 46.83 | 48.24 | 316,773 | +1.04(+2.20%) |
Jan 10, 2017 | 46.78 | 47.27 | 46.70 | 47.20 | 200,089 | +0.43(+0.93%) |
Jan 09, 2017 | 46.80 | 47.06 | 46.40 | 46.76 | 259,354 | -0.21(-0.44%) |
Jan 06, 2017 | 47.66 | 48.46 | 46.84 | 46.97 | 419,221 | -0.40(-0.84%) |
Jan 05, 2017 | 48.09 | 48.87 | 47.33 | 47.37 | 553,521 | -0.89(-1.85%) |
Jan 04, 2017 | 47.83 | 48.54 | 47.74 | 48.26 | 420,035 | +0.55(+1.14%) |
Jan 03, 2017 | 47.19 | 47.82 | 46.82 | 47.72 | 578,873 | +1.31(+2.82%) |
Dec 30, 2016 | 46.41 | 46.41 | 46.41 | 0 | -0.03(-0.06%) | |
Dec 29, 2016 | 46.47 | 47.03 | 46.14 | 46.43 | 170,586 | +0.11(+0.24%) |
Dec 28, 2016 | 46.64 | 46.69 | 46.22 | 46.32 | 406,731 | -0.15(-0.32%) |
Dec 27, 2016 | 46.77 | 47.07 | 46.43 | 46.47 | 261,212 | -0.13(-0.28%) |
Dec 23, 2016 | 46.60 | 46.60 | 46.60 | 0 | +0.26(+0.56%) | |
Dec 22, 2016 | 46.57 | 46.86 | 46.24 | 46.34 | 406,270 | -0.25(-0.54%) |
Dec 21, 2016 | 45.08 | 46.72 | 45.04 | 46.59 | 582,447 | +1.79(+4.00%) |
Dec 20, 2016 | 43.67 | 44.81 | 43.34 | 44.80 | 333,192 | +1.39(+3.19%) |
Dec 19, 2016 | 43.26 | 43.67 | 42.48 | 43.41 | 545,869 | +0.09(+0.20%) |
Dec 16, 2016 | 42.41 | 43.54 | 42.07 | 43.32 | 1,025,680 | +1.29(+3.07%) |
Dec 15, 2016 | 43.58 | 43.58 | 38.93 | 42.03 | 1,073,291 | -0.19(-0.45%) |
Dec 14, 2016 | 41.50 | 42.67 | 41.17 | 42.22 | 689,645 | +0.83(+2.01%) |
Dec 13, 2016 | 42.28 | 42.52 | 41.11 | 41.39 | 548,636 | -0.75(-1.79%) |
Dec 12, 2016 | 43.87 | 43.87 | 41.79 | 42.15 | 468,034 | -1.89(-4.29%) |
Dec 09, 2016 | 43.51 | 44.46 | 43.45 | 44.03 | 355,575 | +0.68(+1.56%) |
Dec 08, 2016 | 42.71 | 43.45 | 42.30 | 43.36 | 209,115 | +0.65(+1.52%) |
Dec 07, 2016 | 42.77 | 42.88 | 41.99 | 42.71 | 210,856 | -0.13(-0.30%) |
Dec 06, 2016 | 42.36 | 43.23 | 42.16 | 42.84 | 245,146 | +0.47(+1.10%) |
Dec 05, 2016 | 41.94 | 42.41 | 41.48 | 42.37 | 192,309 | +0.89(+2.15%) |
Dec 02, 2016 | 41.69 | 41.80 | 41.14 | 41.48 | 193,818 | -0.17(-0.42%) |
Dec 01, 2016 | 41.24 | 42.03 | 41.18 | 41.65 | 285,515 | +0.32(+0.78%) |
Nov 30, 2016 | 41.69 | 42.00 | 40.45 | 41.33 | 148,483 | -0.05(-0.13%) |
Nov 29, 2016 | 41.28 | 41.80 | 40.95 | 41.38 | 270,934 | +0.10(+0.25%) |
Nov 28, 2016 | 41.92 | 41.99 | 40.31 | 41.28 | 296,555 | -0.68(-1.61%) |
Nov 25, 2016 | 41.63 | 41.99 | 40.91 | 41.95 | 74,102 | +0.42(+1.02%) |
Nov 23, 2016 | 41.53 | 41.53 | 41.53 | 0 | +0.21(+0.50%) | |
Nov 22, 2016 | 40.90 | 41.34 | 40.61 | 41.32 | 288,212 | +0.55(+1.36%) |
Nov 21, 2016 | 40.66 | 40.83 | 39.72 | 40.77 | 282,740 | +0.06(+0.15%) |
Nov 18, 2016 | 40.64 | 40.92 | 39.84 | 40.71 | 212,447 | +0.07(+0.17%) |
Nov 17, 2016 | 40.17 | 41.00 | 40.13 | 40.64 | 293,030 | +0.73(+1.82%) |
Nov 16, 2016 | 39.92 | 40.06 | 39.58 | 39.91 | 231,805 | -0.15(-0.37%) |
Nov 15, 2016 | 40.24 | 40.24 | 39.23 | 40.06 | 258,460 | -0.12(-0.30%) |
Nov 14, 2016 | 40.25 | 40.85 | 39.72 | 40.18 | 356,866 | +0.38(+0.96%) |
Nov 11, 2016 | 39.62 | 40.55 | 39.31 | 39.80 | 453,792 | +0.16(+0.39%) |
Nov 10, 2016 | 37.74 | 39.84 | 37.32 | 39.64 | 477,578 | +2.24(+6.00%) |
Nov 09, 2016 | 35.77 | 37.49 | 35.54 | 37.40 | 579,960 | +1.27(+3.53%) |
Nov 08, 2016 | 35.98 | 36.37 | 35.62 | 36.12 | 143,011 | -0.04(-0.12%) |
Nov 07, 2016 | 36.01 | 36.37 | 35.83 | 36.17 | 206,875 | +0.81(+2.30%) |
Nov 04, 2016 | 34.73 | 35.83 | 34.58 | 35.35 | 230,624 | +0.73(+2.10%) |
Nov 03, 2016 | 34.89 | 35.07 | 34.56 | 34.62 | 155,334 | -0.25(-0.72%) |
Nov 02, 2016 | 34.71 | 35.28 | 34.62 | 34.88 | 277,212 | +0.16(+0.45%) |
Nov 01, 2016 | 35.29 | 35.46 | 34.62 | 34.72 | 214,611 | -0.59(-1.67%) |
Oct 31, 2016 | 34.98 | 35.33 | 34.68 | 35.31 | 304,919 | +0.33(+0.94%) |
Oct 28, 2016 | 35.00 | 35.49 | 34.88 | 34.98 | 213,904 | -0.03(-0.07%) |
Oct 27, 2016 | 35.05 | 35.10 | 34.70 | 35.01 | 177,667 | +0.00(+0.00%) |
Oct 26, 2016 | 34.79 | 35.35 | 34.76 | 35.01 | 418,038 | -0.04(-0.12%) |
Oct 25, 2016 | 35.86 | 35.86 | 34.97 | 35.05 | 224,526 | -0.95(-2.65%) |
Oct 24, 2016 | 35.95 | 36.26 | 35.95 | 36.00 | 200,006 | +0.33(+0.92%) |
Oct 21, 2016 | 36.32 | 36.41 | 35.55 | 35.67 | 330,424 | -0.96(-2.61%) |
Oct 20, 2016 | 37.03 | 37.25 | 36.59 | 36.63 | 279,029 | -0.56(-1.51%) |
Oct 19, 2016 | 37.42 | 37.51 | 36.96 | 37.19 | 296,700 | -0.21(-0.55%) |
Oct 18, 2016 | 38.44 | 38.44 | 37.39 | 37.40 | 279,565 | -0.61(-1.61%) |
Oct 17, 2016 | 38.17 | 38.32 | 37.91 | 38.01 | 183,224 | +0.09(+0.23%) |
Oct 14, 2016 | 38.22 | 38.27 | 37.90 | 37.93 | 132,789 | -0.01(-0.02%) |
Oct 13, 2016 | 38.17 | 38.33 | 37.86 | 37.93 | 160,332 | -0.50(-1.30%) |
Oct 12, 2016 | 38.48 | 38.72 | 38.29 | 38.44 | 400,223 | -0.16(-0.40%) |
Oct 11, 2016 | 39.68 | 39.68 | 38.50 | 38.59 | 178,684 | -1.10(-2.76%) |
Oct 10, 2016 | 39.45 | 40.14 | 39.45 | 39.69 | 115,548 | +0.41(+1.03%) |
Oct 07, 2016 | 40.22 | 40.22 | 39.20 | 39.28 | 263,086 | -1.05(-2.61%) |
Oct 06, 2016 | 39.31 | 40.38 | 39.09 | 40.34 | 250,140 | +1.02(+2.59%) |
Oct 05, 2016 | 39.32 | 39.58 | 39.04 | 39.32 | 181,068 | +0.20(+0.51%) |
Oct 04, 2016 | 38.86 | 39.39 | 38.86 | 39.12 | 223,856 | +0.26(+0.67%) |
Oct 03, 2016 | 38.34 | 39.00 | 38.09 | 38.86 | 275,699 | +0.25(+0.65%) |
Sep 30, 2016 | 38.38 | 38.87 | 38.20 | 38.61 | 362,718 | +0.30(+0.79%) |
Sep 29, 2016 | 38.22 | 38.78 | 37.96 | 38.31 | 300,288 | +0.16(+0.43%) |
Sep 28, 2016 | 37.93 | 38.29 | 37.79 | 38.14 | 248,190 | +0.26(+0.68%) |
Sep 27, 2016 | 37.70 | 38.21 | 37.50 | 37.88 | 319,053 | +0.07(+0.18%) |
Sep 26, 2016 | 38.02 | 38.13 | 37.41 | 37.81 | 309,328 | -0.32(-0.84%) |
Sep 23, 2016 | 38.08 | 38.41 | 38.00 | 38.13 | 258,591 | -0.09(-0.25%) |
Sep 22, 2016 | 38.28 | 38.43 | 37.96 | 38.23 | 440,375 | +0.16(+0.41%) |
Sep 21, 2016 | 38.07 | 38.38 | 37.73 | 38.07 | 359,563 | +0.23(+0.61%) |
Sep 20, 2016 | 38.66 | 38.66 | 37.79 | 37.84 | 423,398 | -0.59(-1.54%) |
Sep 19, 2016 | 38.67 | 38.88 | 38.08 | 38.44 | 371,949 | +0.15(+0.38%) |
Sep 16, 2016 | 37.57 | 38.62 | 37.17 | 38.29 | 1,013,168 | +0.90(+2.40%) |
Sep 15, 2016 | 42.33 | 42.63 | 36.47 | 37.39 | 2,888,784 | -2.44(-6.14%) |
Sep 14, 2016 | 38.76 | 39.90 | 38.16 | 39.84 | 605,277 | +1.43(+3.71%) |
Sep 13, 2016 | 39.39 | 39.42 | 38.36 | 38.41 | 500,959 | -1.24(-3.14%) |
Sep 12, 2016 | 38.81 | 39.80 | 38.48 | 39.65 | 237,979 | +0.68(+1.75%) |
Sep 09, 2016 | 41.14 | 41.19 | 38.96 | 38.97 | 322,124 | -2.66(-6.39%) |
Sep 08, 2016 | 41.86 | 42.11 | 41.45 | 41.63 | 144,687 | -0.29(-0.70%) |
Sep 07, 2016 | 41.37 | 41.99 | 41.14 | 41.93 | 173,880 | +0.20(+0.48%) |
Sep 06, 2016 | 42.09 | 42.09 | 41.28 | 41.73 | 141,006 | -0.16(-0.39%) |
Sep 02, 2016 | 41.41 | 41.89 | 41.89 | 41.89 | 160,894 | +0.59(+1.42%) |
Sep 01, 2016 | 41.73 | 42.16 | 39.94 | 41.30 | 448,800 | -0.51(-1.22%) |
Aug 31, 2016 | 42.27 | 42.31 | 41.30 | 41.81 | 193,407 | -0.67(-1.57%) |
Aug 30, 2016 | 42.20 | 42.49 | 42.06 | 42.48 | 263,345 | +0.13(+0.31%) |
Aug 29, 2016 | 41.61 | 42.38 | 41.61 | 42.35 | 173,287 | +0.91(+2.19%) |
Aug 26, 2016 | 41.71 | 41.90 | 41.01 | 41.44 | 221,625 | -0.36(-0.87%) |
Aug 25, 2016 | 41.52 | 41.85 | 41.30 | 41.81 | 190,070 | +0.07(+0.17%) |
Aug 24, 2016 | 42.37 | 42.37 | 41.61 | 41.74 | 150,533 | -0.49(-1.17%) |
Aug 23, 2016 | 42.07 | 42.56 | 42.00 | 42.23 | 133,786 | +0.30(+0.72%) |
Aug 22, 2016 | 41.56 | 41.98 | 41.07 | 41.93 | 151,238 | +0.36(+0.87%) |
Aug 19, 2016 | 40.68 | 41.73 | 40.54 | 41.56 | 229,993 | +0.66(+1.61%) |
Aug 18, 2016 | 40.52 | 40.92 | 40.45 | 40.91 | 156,548 | +0.33(+0.81%) |
Aug 17, 2016 | 40.03 | 40.93 | 39.74 | 40.58 | 310,187 | +0.44(+1.10%) |
Aug 16, 2016 | 40.90 | 40.90 | 40.13 | 40.14 | 173,870 | -0.84(-2.05%) |
Aug 15, 2016 | 40.50 | 41.28 | 40.50 | 40.98 | 154,377 | +0.48(+1.17%) |
Aug 12, 2016 | 40.56 | 40.81 | 40.08 | 40.50 | 90,189 | -0.04(-0.11%) |
Aug 11, 2016 | 40.49 | 40.95 | 40.35 | 40.54 | 137,820 | +0.00(+0.00%) |
Aug 10, 2016 | 40.66 | 40.99 | 40.03 | 40.54 | 179,820 | -0.10(-0.26%) |
Aug 09, 2016 | 40.76 | 41.29 | 40.47 | 40.65 | 126,324 | -0.22(-0.53%) |
Aug 08, 2016 | 40.97 | 41.27 | 40.62 | 40.86 | 153,375 | -0.16(-0.40%) |
Aug 05, 2016 | 40.22 | 41.22 | 40.16 | 41.03 | 180,885 | +0.90(+2.24%) |
Aug 04, 2016 | 40.84 | 40.86 | 39.96 | 40.13 | 155,744 | -0.42(-1.04%) |
Aug 03, 2016 | 39.85 | 40.57 | 39.43 | 40.55 | 193,849 | +0.69(+1.73%) |
Aug 02, 2016 | 40.46 | 40.63 | 39.49 | 39.86 | 293,019 | -0.60(-1.47%) |
Aug 01, 2016 | 40.60 | 40.91 | 39.64 | 40.46 | 261,456 | +0.07(+0.17%) |
Jul 29, 2016 | 41.19 | 41.19 | 40.36 | 40.39 | 456,841 | -0.88(-2.14%) |
Jul 28, 2016 | 41.59 | 41.66 | 41.21 | 41.27 | 143,577 | -0.24(-0.58%) |
Jul 27, 2016 | 41.38 | 41.78 | 41.11 | 41.51 | 266,845 | +0.39(+0.95%) |
Jul 26, 2016 | 40.47 | 41.30 | 40.35 | 41.12 | 222,553 | +0.60(+1.47%) |
Jul 25, 2016 | 40.39 | 40.68 | 40.26 | 40.53 | 139,647 | +0.07(+0.17%) |
Jul 22, 2016 | 41.02 | 41.35 | 40.40 | 40.46 | 215,000 | -0.49(-1.20%) |
Jul 21, 2016 | 41.44 | 41.62 | 40.75 | 40.95 | 294,027 | -0.44(-1.06%) |
Jul 20, 2016 | 41.05 | 41.49 | 40.53 | 41.39 | 282,176 | +0.54(+1.31%) |
Jul 19, 2016 | 41.48 | 41.48 | 40.73 | 40.85 | 238,205 | -0.54(-1.29%) |
Jul 18, 2016 | 40.98 | 41.57 | 40.77 | 41.39 | 351,034 | +0.50(+1.23%) |
Jul 15, 2016 | 40.57 | 41.10 | 40.42 | 40.89 | 332,638 | +0.52(+1.28%) |
Jul 14, 2016 | 41.54 | 41.87 | 39.99 | 40.37 | 401,814 | -0.60(-1.46%) |
Jul 13, 2016 | 40.17 | 41.07 | 39.97 | 40.97 | 524,754 | +1.18(+2.98%) |
Jul 12, 2016 | 39.76 | 40.12 | 38.04 | 39.78 | 1,012,213 | -0.50(-1.24%) |
Jul 11, 2016 | 40.37 | 40.56 | 39.66 | 40.28 | 335,646 | +0.10(+0.26%) |
Jul 08, 2016 | 40.12 | 40.85 | 40.04 | 40.18 | 258,601 | +0.50(+1.25%) |
Jul 07, 2016 | 39.98 | 40.24 | 38.98 | 39.68 | 406,586 | -0.08(-0.19%) |
Jul 05, 2016 | 39.76 | 40.09 | 39.56 | 39.76 | 278,611 | -0.32(-0.80%) |
Jul 01, 2016 | 39.82 | 40.08 | 40.08 | 40.08 | 515,913 | +0.15(+0.37%) |
Jun 30, 2016 | 38.97 | 39.98 | 38.38 | 39.93 | 497,695 | +0.96(+2.45%) |
Jun 29, 2016 | 37.87 | 39.11 | 37.52 | 38.98 | 467,248 | +1.67(+4.48%) |
Jun 28, 2016 | 36.65 | 37.52 | 36.65 | 37.31 | 333,595 | +1.08(+2.97%) |
Jun 27, 2016 | 36.87 | 37.48 | 35.92 | 36.23 | 409,114 | -1.33(-3.53%) |
Jun 24, 2016 | 37.69 | 38.78 | 36.87 | 37.56 | 452,061 | -1.50(-3.84%) |
Jun 23, 2016 | 38.98 | 39.09 | 37.12 | 39.06 | 1,394,529 | +3.30(+9.23%) |
Jun 22, 2016 | 37.41 | 38.55 | 35.74 | 35.76 | 635,229 | -1.58(-4.22%) |
Jun 21, 2016 | 37.85 | 38.09 | 37.23 | 37.33 | 277,483 | -0.39(-1.03%) |
Jun 20, 2016 | 38.21 | 38.64 | 37.71 | 37.72 | 265,347 | -0.01(-0.02%) |
Jun 17, 2016 | 37.60 | 37.99 | 37.10 | 37.73 | 390,612 | +0.25(+0.67%) |
Jun 16, 2016 | 37.31 | 37.53 | 36.75 | 37.48 | 166,536 | +0.13(+0.35%) |
Jun 15, 2016 | 37.77 | 38.03 | 37.35 | 37.35 | 172,369 | -0.25(-0.66%) |
Jun 14, 2016 | 37.64 | 38.04 | 37.30 | 37.60 | 243,160 | -0.20(-0.52%) |
Jun 13, 2016 | 38.36 | 38.75 | 37.66 | 37.80 | 179,381 | -0.78(-2.03%) |
Jun 10, 2016 | 38.99 | 39.43 | 38.46 | 38.58 | 198,148 | -0.89(-2.25%) |
Jun 09, 2016 | 39.46 | 40.01 | 39.27 | 39.47 | 133,680 | -0.32(-0.80%) |
Jun 08, 2016 | 39.21 | 39.92 | 38.82 | 39.79 | 189,549 | +0.67(+1.72%) |
Jun 07, 2016 | 39.32 | 39.81 | 38.89 | 39.12 | 209,076 | -0.09(-0.22%) |
Jun 06, 2016 | 38.70 | 39.39 | 38.56 | 39.20 | 304,321 | +0.60(+1.56%) |
Jun 03, 2016 | 38.80 | 38.99 | 38.23 | 38.60 | 165,614 | -0.33(-0.84%) |
Jun 02, 2016 | 38.72 | 38.94 | 38.33 | 38.93 | 314,825 | +0.11(+0.29%) |