Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 34.83 | 35.33 | 34.79 | 34.96 | 232,500 | +0.19(+0.55%) |
Jun 29, 2017 | 35.03 | 35.26 | 34.59 | 34.77 | 267,459 | -0.22(-0.63%) |
Jun 28, 2017 | 34.61 | 35.15 | 34.55 | 34.99 | 144,619 | +0.61(+1.77%) |
Jun 27, 2017 | 34.43 | 34.75 | 34.27 | 34.38 | 271,216 | -0.07(-0.20%) |
Jun 26, 2017 | 33.99 | 34.61 | 33.99 | 34.45 | 295,317 | +0.51(+1.50%) |
Jun 23, 2017 | 33.76 | 34.08 | 33.66 | 33.94 | 419,907 | +0.22(+0.65%) |
Jun 22, 2017 | 33.48 | 33.80 | 32.81 | 33.72 | 314,440 | +0.11(+0.33%) |
Jun 21, 2017 | 34.08 | 34.11 | 33.57 | 33.61 | 108,292 | -0.44(-1.29%) |
Jun 20, 2017 | 34.50 | 34.53 | 33.96 | 34.05 | 145,912 | -0.48(-1.39%) |
Jun 19, 2017 | 34.65 | 34.69 | 34.29 | 34.53 | 365,014 | +0.05(+0.15%) |
Jun 16, 2017 | 34.55 | 34.62 | 34.06 | 34.48 | 483,237 | -0.37(-1.06%) |
Jun 15, 2017 | 34.77 | 35.04 | 34.55 | 34.85 | 163,339 | -0.22(-0.63%) |
Jun 14, 2017 | 35.32 | 35.32 | 34.84 | 35.07 | 169,672 | -0.10(-0.28%) |
Jun 13, 2017 | 35.41 | 35.41 | 34.93 | 35.17 | 136,322 | -0.18(-0.51%) |
Jun 12, 2017 | 34.85 | 35.88 | 34.85 | 35.35 | 245,175 | +0.61(+1.76%) |
Jun 09, 2017 | 34.28 | 35.03 | 34.24 | 34.74 | 941,150 | +0.39(+1.14%) |
Jun 08, 2017 | 33.99 | 34.45 | 33.81 | 34.35 | 417,837 | +0.31(+0.91%) |
Jun 07, 2017 | 34.20 | 34.40 | 33.99 | 34.04 | 407,866 | -0.20(-0.58%) |
Jun 06, 2017 | 34.30 | 34.62 | 34.16 | 34.24 | 401,782 | -0.30(-0.87%) |
Jun 05, 2017 | 35.36 | 35.45 | 34.53 | 34.54 | 323,648 | -0.96(-2.70%) |
Jun 02, 2017 | 35.25 | 36.07 | 35.17 | 35.50 | 304,190 | +0.39(+1.11%) |
Jun 01, 2017 | 34.53 | 35.15 | 34.21 | 35.11 | 377,024 | +0.58(+1.68%) |
May 31, 2017 | 34.63 | 34.67 | 34.26 | 34.53 | 287,221 | -0.12(-0.35%) |
May 30, 2017 | 34.47 | 34.74 | 34.17 | 34.65 | 217,634 | +0.12(+0.35%) |
May 26, 2017 | 34.42 | 34.73 | 34.19 | 34.53 | 178,101 | +0.05(+0.15%) |
May 25, 2017 | 34.68 | 34.73 | 34.25 | 34.48 | 171,940 | -0.06(-0.17%) |
May 24, 2017 | 34.88 | 35.11 | 34.50 | 34.54 | 192,613 | -0.16(-0.46%) |
May 23, 2017 | 35.11 | 35.11 | 34.49 | 34.70 | 211,946 | -0.28(-0.80%) |
May 22, 2017 | 34.65 | 35.10 | 34.52 | 34.98 | 373,587 | +0.36(+1.04%) |
May 19, 2017 | 34.46 | 35.10 | 34.46 | 34.62 | 555,074 | +0.50(+1.47%) |
May 18, 2017 | 34.03 | 34.60 | 33.99 | 34.12 | 228,946 | +0.05(+0.15%) |
May 17, 2017 | 34.54 | 34.48 | 33.74 | 34.07 | 581,284 | -0.47(-1.36%) |
May 16, 2017 | 35.03 | 35.06 | 34.47 | 34.54 | 375,203 | -0.57(-1.62%) |
May 15, 2017 | 34.91 | 35.36 | 34.91 | 35.11 | 319,024 | +0.35(+1.01%) |
May 12, 2017 | 34.58 | 34.85 | 34.07 | 34.76 | 558,437 | +0.13(+0.38%) |
May 11, 2017 | 34.66 | 35.12 | 34.41 | 34.63 | 405,731 | -0.16(-0.46%) |
May 10, 2017 | 34.61 | 34.99 | 34.53 | 34.79 | 410,364 | +0.14(+0.40%) |
May 09, 2017 | 34.70 | 34.88 | 34.47 | 34.65 | 344,735 | -0.06(-0.17%) |
May 08, 2017 | 34.80 | 34.98 | 34.53 | 34.71 | 498,393 | -0.07(-0.20%) |
May 05, 2017 | 34.86 | 34.99 | 34.46 | 34.78 | 446,199 | +0.10(+0.29%) |
May 04, 2017 | 34.93 | 35.23 | 34.34 | 34.68 | 483,732 | -0.21(-0.60%) |
May 03, 2017 | 35.17 | 35.22 | 34.54 | 34.89 | 645,455 | -0.29(-0.82%) |
May 02, 2017 | 34.76 | 35.26 | 34.55 | 35.18 | 854,595 | +0.37(+1.06%) |
May 01, 2017 | 34.74 | 34.85 | 33.94 | 34.81 | 628,509 | +0.22(+0.64%) |
Apr 28, 2017 | 35.28 | 35.38 | 33.99 | 34.59 | 926,457 | -0.94(-2.65%) |
Apr 27, 2017 | 38.35 | 39.57 | 35.06 | 35.53 | 1,661,070 | -6.54(-15.55%) |
Apr 26, 2017 | 41.70 | 42.44 | 41.52 | 42.07 | 399,182 | +0.39(+0.94%) |
Apr 25, 2017 | 42.15 | 42.21 | 41.57 | 41.68 | 345,412 | -0.23(-0.55%) |
Apr 24, 2017 | 42.47 | 42.72 | 41.84 | 41.91 | 265,894 | +0.04(+0.10%) |
Apr 21, 2017 | 42.20 | 42.29 | 41.76 | 41.87 | 318,530 | -0.42(-0.99%) |
Apr 20, 2017 | 41.93 | 42.33 | 41.65 | 42.29 | 183,160 | +0.58(+1.39%) |
Apr 19, 2017 | 41.92 | 41.96 | 41.51 | 41.71 | 165,148 | +0.00(+0.00%) |
Apr 18, 2017 | 41.20 | 41.74 | 40.92 | 41.71 | 140,883 | +0.45(+1.09%) |
Apr 17, 2017 | 40.86 | 41.30 | 40.67 | 41.26 | 160,645 | +0.61(+1.50%) |
Apr 13, 2017 | 40.92 | 41.20 | 40.51 | 40.65 | 189,354 | -0.33(-0.81%) |
Apr 12, 2017 | 41.76 | 41.76 | 40.93 | 40.98 | 168,050 | -0.72(-1.73%) |
Apr 11, 2017 | 41.10 | 41.71 | 40.83 | 41.70 | 364,723 | +0.41(+0.99%) |
Apr 10, 2017 | 41.19 | 41.60 | 41.12 | 41.29 | 200,727 | +0.09(+0.22%) |
Apr 07, 2017 | 41.10 | 41.42 | 40.74 | 41.20 | 218,591 | +0.03(+0.07%) |
Apr 06, 2017 | 40.96 | 41.30 | 40.65 | 41.17 | 195,744 | +0.22(+0.54%) |
Apr 05, 2017 | 41.33 | 41.76 | 40.82 | 40.95 | 290,011 | -0.43(-1.04%) |
Apr 04, 2017 | 41.11 | 41.38 | 41.11 | 41.38 | 303,689 | +0.22(+0.53%) |
Apr 03, 2017 | 41.16 | 41.31 | 40.66 | 41.16 | 419,528 | -0.01(-0.02%) |
Mar 31, 2017 | 40.89 | 41.52 | 40.83 | 41.17 | 280,679 | +0.16(+0.39%) |
Mar 30, 2017 | 40.54 | 41.16 | 40.36 | 41.01 | 240,849 | +0.50(+1.23%) |
Mar 29, 2017 | 40.10 | 40.67 | 39.97 | 40.51 | 195,606 | +0.32(+0.80%) |
Mar 28, 2017 | 39.95 | 40.40 | 39.22 | 40.19 | 178,182 | +0.10(+0.25%) |
Mar 27, 2017 | 39.62 | 40.25 | 39.53 | 40.09 | 286,307 | +0.00(+0.00%) |
Mar 24, 2017 | 40.23 | 40.32 | 39.95 | 40.09 | 236,369 | -0.10(-0.25%) |
Mar 23, 2017 | 39.68 | 40.56 | 39.63 | 40.19 | 247,124 | +0.47(+1.18%) |
Mar 22, 2017 | 39.31 | 39.76 | 39.06 | 39.72 | 213,311 | +0.27(+0.68%) |
Mar 21, 2017 | 40.23 | 40.23 | 39.21 | 39.45 | 304,806 | -0.64(-1.60%) |
Mar 20, 2017 | 40.53 | 40.53 | 40.05 | 40.09 | 134,570 | -0.48(-1.18%) |
Mar 17, 2017 | 40.73 | 40.86 | 40.27 | 40.57 | 470,996 | -0.13(-0.32%) |
Mar 16, 2017 | 41.01 | 41.30 | 40.49 | 40.70 | 283,924 | -0.30(-0.73%) |
Mar 15, 2017 | 40.24 | 41.21 | 39.95 | 41.00 | 368,318 | +1.00(+2.50%) |
Mar 14, 2017 | 39.99 | 40.49 | 39.88 | 40.00 | 174,263 | -0.34(-0.84%) |
Mar 13, 2017 | 40.34 | 40.52 | 40.16 | 40.34 | 265,841 | -0.22(-0.54%) |
Mar 10, 2017 | 40.19 | 40.58 | 39.98 | 40.56 | 161,656 | +0.67(+1.68%) |
Mar 09, 2017 | 39.98 | 40.32 | 39.81 | 39.89 | 256,180 | -0.27(-0.67%) |
Mar 08, 2017 | 40.54 | 40.60 | 40.11 | 40.16 | 206,611 | -0.12(-0.30%) |
Mar 07, 2017 | 40.17 | 40.55 | 40.01 | 40.28 | 332,444 | -0.08(-0.20%) |
Mar 06, 2017 | 40.97 | 41.18 | 40.35 | 40.36 | 228,896 | -0.93(-2.25%) |
Mar 03, 2017 | 41.33 | 41.49 | 41.07 | 41.29 | 303,419 | -0.01(-0.02%) |
Mar 02, 2017 | 41.52 | 41.78 | 40.72 | 41.30 | 266,876 | -0.14(-0.34%) |
Mar 01, 2017 | 40.60 | 41.47 | 40.20 | 41.44 | 533,578 | +1.20(+2.98%) |
Feb 28, 2017 | 40.63 | 41.57 | 39.81 | 40.24 | 612,424 | -0.46(-1.13%) |
Feb 27, 2017 | 39.75 | 41.01 | 39.55 | 40.70 | 1,210,542 | +0.81(+2.03%) |
Feb 24, 2017 | 41.41 | 41.65 | 39.84 | 39.89 | 714,969 | -1.92(-4.59%) |
Feb 23, 2017 | 42.00 | 42.17 | 40.89 | 41.81 | 356,666 | -0.03(-0.07%) |
Feb 22, 2017 | 42.01 | 42.17 | 41.69 | 41.84 | 129,549 | -0.24(-0.57%) |
Feb 21, 2017 | 41.76 | 42.25 | 41.68 | 42.08 | 213,412 | +0.48(+1.15%) |
Feb 17, 2017 | 41.60 | 41.60 | 41.60 | 0 | -0.59(-1.40%) | |
Feb 16, 2017 | 42.60 | 42.60 | 42.00 | 42.19 | 234,417 | -0.33(-0.78%) |
Feb 15, 2017 | 42.20 | 42.56 | 42.01 | 42.52 | 136,546 | +0.12(+0.28%) |
Feb 14, 2017 | 42.09 | 42.63 | 42.09 | 42.40 | 128,148 | +0.00(+0.00%) |
Feb 13, 2017 | 42.70 | 42.70 | 42.24 | 42.40 | 233,885 | -0.01(-0.02%) |
Feb 10, 2017 | 42.32 | 42.66 | 42.00 | 42.41 | 134,412 | +0.36(+0.86%) |
Feb 09, 2017 | 41.31 | 42.19 | 41.31 | 42.05 | 179,959 | +0.89(+2.16%) |
Feb 08, 2017 | 41.55 | 41.79 | 41.11 | 41.16 | 164,118 | -0.59(-1.41%) |
Feb 07, 2017 | 41.95 | 42.05 | 41.65 | 41.75 | 183,320 | -0.21(-0.50%) |
Feb 06, 2017 | 42.16 | 42.16 | 41.87 | 41.96 | 184,985 | -0.39(-0.92%) |
Feb 03, 2017 | 42.49 | 42.56 | 42.02 | 42.35 | 185,266 | +0.29(+0.69%) |
Feb 02, 2017 | 41.64 | 42.12 | 41.42 | 42.06 | 217,300 | +0.50(+1.20%) |
Feb 01, 2017 | 42.25 | 42.49 | 41.48 | 41.56 | 242,618 | -0.58(-1.38%) |
Jan 31, 2017 | 41.86 | 42.42 | 41.74 | 42.14 | 137,929 | +0.18(+0.43%) |
Jan 30, 2017 | 42.08 | 42.15 | 41.47 | 41.96 | 173,797 | -0.21(-0.50%) |
Jan 27, 2017 | 42.09 | 42.18 | 41.92 | 42.17 | 103,652 | +0.07(+0.17%) |
Jan 26, 2017 | 42.60 | 42.73 | 41.85 | 42.10 | 180,237 | -0.52(-1.22%) |
Jan 25, 2017 | 42.46 | 42.98 | 42.46 | 42.62 | 107,485 | +0.41(+0.97%) |
Jan 24, 2017 | 41.45 | 42.31 | 41.43 | 42.21 | 326,538 | +0.74(+1.78%) |
Jan 23, 2017 | 41.54 | 41.91 | 41.37 | 41.47 | 216,703 | -0.09(-0.22%) |
Jan 20, 2017 | 41.57 | 41.91 | 41.32 | 41.56 | 299,638 | +0.01(+0.02%) |
Jan 19, 2017 | 42.15 | 42.27 | 41.50 | 41.55 | 198,703 | -0.56(-1.33%) |
Jan 18, 2017 | 42.27 | 42.78 | 41.96 | 42.11 | 253,492 | +0.01(+0.02%) |
Jan 17, 2017 | 42.55 | 42.85 | 42.09 | 42.10 | 192,979 | -0.75(-1.75%) |
Jan 13, 2017 | 42.85 | 42.85 | 42.85 | 0 | +0.42(+0.99%) | |
Jan 12, 2017 | 42.40 | 42.56 | 41.46 | 42.43 | 189,524 | +0.03(+0.07%) |
Jan 11, 2017 | 42.51 | 42.65 | 42.34 | 42.40 | 343,496 | +0.03(+0.07%) |
Jan 10, 2017 | 42.17 | 42.63 | 42.17 | 42.37 | 280,461 | +0.07(+0.17%) |
Jan 09, 2017 | 41.81 | 42.73 | 41.81 | 42.30 | 261,419 | +0.26(+0.62%) |
Jan 06, 2017 | 42.85 | 43.10 | 41.00 | 42.04 | 441,165 | -2.34(-5.27%) |
Jan 05, 2017 | 45.23 | 45.47 | 44.28 | 44.38 | 119,367 | -0.84(-1.86%) |
Jan 04, 2017 | 44.55 | 45.53 | 44.55 | 45.22 | 145,372 | +0.65(+1.46%) |
Jan 03, 2017 | 45.47 | 45.63 | 44.36 | 44.57 | 146,676 | -0.51(-1.13%) |
Dec 30, 2016 | 45.08 | 45.08 | 45.08 | 0 | -0.24(-0.53%) | |
Dec 29, 2016 | 45.04 | 45.43 | 44.95 | 45.32 | 94,920 | +0.34(+0.76%) |
Dec 28, 2016 | 44.80 | 45.01 | 44.77 | 44.98 | 157,245 | +0.12(+0.27%) |
Dec 27, 2016 | 44.77 | 45.17 | 44.64 | 44.86 | 126,522 | -0.07(-0.16%) |
Dec 23, 2016 | 44.93 | 44.93 | 44.93 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 45.33 | 45.33 | 44.67 | 44.93 | 91,087 | -0.32(-0.71%) |
Dec 21, 2016 | 45.61 | 45.61 | 44.70 | 45.25 | 91,911 | -0.42(-0.92%) |
Dec 20, 2016 | 45.44 | 45.68 | 45.03 | 45.67 | 109,183 | +0.52(+1.15%) |
Dec 19, 2016 | 45.12 | 45.57 | 44.88 | 45.15 | 135,803 | -0.05(-0.11%) |
Dec 16, 2016 | 45.53 | 45.72 | 45.03 | 45.20 | 488,806 | -0.21(-0.46%) |
Dec 15, 2016 | 45.36 | 46.46 | 45.22 | 45.41 | 224,508 | +0.16(+0.35%) |
Dec 14, 2016 | 45.80 | 46.34 | 45.22 | 45.25 | 162,527 | -0.63(-1.37%) |
Dec 13, 2016 | 46.39 | 46.54 | 45.31 | 45.88 | 355,071 | -0.48(-1.04%) |
Dec 12, 2016 | 46.46 | 47.12 | 46.26 | 46.36 | 277,003 | -0.24(-0.52%) |
Dec 09, 2016 | 46.00 | 46.79 | 45.68 | 46.60 | 383,531 | +0.61(+1.33%) |
Dec 08, 2016 | 44.79 | 46.02 | 44.48 | 45.99 | 398,160 | +1.40(+3.14%) |
Dec 07, 2016 | 43.19 | 44.59 | 43.05 | 44.59 | 213,959 | +1.56(+3.63%) |
Dec 06, 2016 | 43.03 | 43.11 | 42.58 | 43.03 | 427,586 | +0.21(+0.49%) |
Dec 05, 2016 | 42.93 | 43.24 | 42.72 | 42.82 | 278,184 | +0.22(+0.52%) |
Dec 02, 2016 | 42.75 | 42.92 | 42.16 | 42.60 | 197,400 | +0.01(+0.02%) |
Dec 01, 2016 | 42.76 | 43.27 | 42.41 | 42.59 | 161,574 | -0.11(-0.26%) |
Nov 30, 2016 | 42.81 | 43.45 | 42.70 | 42.70 | 173,713 | +0.12(+0.28%) |
Nov 29, 2016 | 43.46 | 43.52 | 42.49 | 42.58 | 293,983 | -0.71(-1.64%) |
Nov 28, 2016 | 43.39 | 43.54 | 43.18 | 43.29 | 146,959 | -0.27(-0.62%) |
Nov 25, 2016 | 43.50 | 43.57 | 43.31 | 43.56 | 56,797 | +0.15(+0.35%) |
Nov 23, 2016 | 43.41 | 43.41 | 43.41 | 0 | -0.05(-0.12%) | |
Nov 22, 2016 | 43.50 | 43.55 | 42.87 | 43.46 | 195,654 | +0.09(+0.21%) |
Nov 21, 2016 | 43.21 | 43.47 | 42.87 | 43.37 | 203,094 | +0.38(+0.88%) |
Nov 18, 2016 | 43.32 | 43.33 | 42.74 | 42.99 | 243,911 | -0.36(-0.83%) |
Nov 17, 2016 | 43.15 | 43.49 | 43.01 | 43.35 | 142,154 | +0.25(+0.58%) |
Nov 16, 2016 | 42.85 | 43.17 | 42.56 | 43.10 | 254,911 | +0.25(+0.58%) |
Nov 15, 2016 | 43.10 | 43.10 | 42.24 | 42.85 | 205,128 | -0.35(-0.81%) |
Nov 14, 2016 | 43.61 | 43.87 | 42.70 | 43.20 | 271,039 | -0.04(-0.09%) |
Nov 11, 2016 | 42.44 | 43.34 | 42.22 | 43.24 | 290,229 | +0.69(+1.62%) |
Nov 10, 2016 | 42.88 | 43.37 | 42.39 | 42.55 | 288,444 | +0.05(+0.12%) |
Nov 09, 2016 | 41.34 | 42.54 | 40.98 | 42.50 | 191,725 | +0.97(+2.34%) |
Nov 08, 2016 | 41.57 | 41.86 | 41.21 | 41.53 | 164,677 | -0.18(-0.43%) |
Nov 07, 2016 | 41.41 | 41.88 | 41.20 | 41.71 | 261,508 | +0.92(+2.26%) |
Nov 04, 2016 | 40.83 | 41.23 | 40.74 | 40.79 | 294,456 | +0.05(+0.12%) |
Nov 03, 2016 | 39.77 | 40.86 | 39.77 | 40.74 | 272,008 | +0.95(+2.39%) |
Nov 02, 2016 | 39.76 | 40.18 | 39.56 | 39.79 | 369,037 | +0.03(+0.08%) |
Nov 01, 2016 | 39.03 | 39.91 | 38.45 | 39.76 | 345,723 | +0.80(+2.05%) |
Oct 31, 2016 | 38.00 | 39.22 | 38.00 | 38.96 | 419,316 | -0.01(-0.03%) |
Oct 28, 2016 | 39.01 | 39.74 | 38.83 | 38.97 | 498,633 | -0.46(-1.17%) |
Oct 27, 2016 | 44.97 | 44.97 | 39.31 | 39.43 | 461,872 | -4.56(-10.37%) |
Oct 26, 2016 | 44.33 | 44.67 | 43.76 | 43.99 | 164,580 | -0.60(-1.35%) |
Oct 25, 2016 | 44.39 | 44.81 | 44.18 | 44.59 | 206,498 | +0.09(+0.20%) |
Oct 24, 2016 | 45.16 | 45.16 | 44.10 | 44.50 | 155,183 | -0.09(-0.20%) |
Oct 21, 2016 | 43.16 | 44.81 | 43.16 | 44.59 | 211,590 | +1.14(+2.62%) |
Oct 20, 2016 | 43.46 | 43.75 | 43.04 | 43.45 | 83,519 | -0.04(-0.09%) |
Oct 19, 2016 | 43.81 | 43.95 | 43.46 | 43.49 | 139,328 | -0.39(-0.89%) |
Oct 18, 2016 | 44.00 | 44.18 | 43.67 | 43.88 | 140,511 | +0.42(+0.97%) |
Oct 17, 2016 | 42.54 | 43.47 | 42.54 | 43.46 | 156,132 | +0.69(+1.61%) |
Oct 14, 2016 | 42.98 | 43.47 | 42.73 | 42.77 | 109,704 | -0.13(-0.30%) |
Oct 13, 2016 | 43.36 | 43.38 | 42.84 | 42.90 | 130,262 | -0.81(-1.85%) |
Oct 12, 2016 | 43.45 | 43.92 | 43.14 | 43.71 | 180,339 | +0.44(+1.02%) |
Oct 11, 2016 | 43.94 | 44.08 | 43.25 | 43.27 | 137,728 | -0.79(-1.79%) |
Oct 10, 2016 | 43.36 | 44.20 | 43.44 | 44.06 | 104,122 | +0.70(+1.61%) |
Oct 07, 2016 | 44.07 | 44.08 | 43.26 | 43.36 | 127,490 | -0.77(-1.74%) |
Oct 06, 2016 | 44.01 | 44.22 | 43.65 | 44.13 | 125,857 | -0.08(-0.18%) |
Oct 05, 2016 | 43.87 | 44.44 | 43.64 | 44.21 | 119,198 | +0.43(+0.98%) |
Oct 04, 2016 | 43.98 | 44.34 | 43.72 | 43.78 | 90,267 | -0.19(-0.43%) |
Oct 03, 2016 | 44.33 | 44.57 | 43.89 | 43.97 | 107,419 | -0.59(-1.32%) |
Sep 30, 2016 | 44.71 | 44.92 | 44.25 | 44.56 | 237,746 | +0.16(+0.36%) |
Sep 29, 2016 | 44.51 | 44.51 | 44.11 | 44.40 | 198,793 | -0.12(-0.27%) |
Sep 28, 2016 | 43.93 | 44.55 | 43.87 | 44.52 | 100,736 | +0.56(+1.27%) |
Sep 27, 2016 | 43.75 | 44.04 | 43.48 | 43.96 | 86,431 | +0.34(+0.78%) |
Sep 26, 2016 | 43.56 | 43.96 | 43.48 | 43.62 | 119,919 | -0.20(-0.46%) |
Sep 23, 2016 | 44.18 | 44.29 | 43.81 | 43.82 | 121,643 | -0.40(-0.90%) |
Sep 22, 2016 | 43.59 | 44.23 | 43.43 | 44.22 | 156,847 | +0.76(+1.75%) |
Sep 21, 2016 | 43.57 | 43.62 | 42.95 | 43.46 | 128,295 | +0.14(+0.32%) |
Sep 20, 2016 | 42.26 | 43.71 | 42.26 | 43.32 | 308,532 | +1.34(+3.19%) |
Sep 19, 2016 | 41.71 | 42.10 | 41.40 | 41.98 | 162,464 | +0.50(+1.21%) |
Sep 16, 2016 | 42.24 | 42.24 | 41.41 | 41.48 | 350,609 | -0.90(-2.12%) |
Sep 15, 2016 | 42.03 | 42.56 | 42.03 | 42.38 | 142,574 | +0.27(+0.64%) |
Sep 14, 2016 | 42.83 | 43.02 | 42.07 | 42.11 | 160,701 | -0.54(-1.27%) |
Sep 13, 2016 | 43.01 | 43.27 | 42.65 | 42.65 | 201,555 | -0.61(-1.41%) |
Sep 12, 2016 | 42.15 | 43.74 | 42.15 | 43.26 | 347,378 | +0.41(+0.96%) |
Sep 09, 2016 | 43.67 | 43.71 | 42.85 | 42.85 | 187,661 | -1.05(-2.39%) |
Sep 08, 2016 | 44.01 | 44.01 | 43.60 | 43.90 | 258,190 | -0.10(-0.23%) |
Sep 07, 2016 | 44.15 | 44.19 | 43.77 | 44.00 | 368,204 | -0.16(-0.36%) |
Sep 06, 2016 | 44.76 | 44.76 | 43.99 | 44.16 | 223,024 | -0.58(-1.30%) |
Sep 02, 2016 | 44.84 | 44.74 | 44.74 | 44.74 | 198,400 | +0.24(+0.54%) |
Sep 01, 2016 | 44.36 | 44.50 | 43.84 | 44.50 | 130,615 | +0.21(+0.47%) |
Aug 31, 2016 | 44.50 | 44.50 | 43.84 | 44.29 | 205,794 | -0.21(-0.47%) |
Aug 30, 2016 | 44.93 | 45.00 | 44.41 | 44.50 | 119,791 | -0.35(-0.78%) |
Aug 29, 2016 | 44.79 | 45.23 | 44.37 | 44.85 | 163,153 | +0.17(+0.38%) |
Aug 26, 2016 | 44.70 | 45.23 | 44.49 | 44.68 | 242,793 | +0.03(+0.07%) |
Aug 25, 2016 | 43.65 | 44.66 | 43.65 | 44.65 | 244,642 | +0.93(+2.13%) |
Aug 24, 2016 | 43.85 | 44.02 | 43.63 | 43.72 | 103,465 | -0.34(-0.77%) |
Aug 23, 2016 | 43.50 | 44.20 | 43.50 | 44.06 | 246,539 | +0.62(+1.43%) |
Aug 22, 2016 | 42.83 | 43.46 | 42.83 | 43.44 | 117,355 | +0.46(+1.07%) |
Aug 19, 2016 | 42.98 | 43.24 | 42.68 | 42.98 | 176,005 | +0.00(+0.00%) |
Aug 18, 2016 | 42.88 | 43.07 | 42.57 | 42.98 | 128,294 | +0.25(+0.59%) |
Aug 17, 2016 | 42.74 | 42.81 | 42.11 | 42.73 | 162,654 | -0.03(-0.07%) |
Aug 16, 2016 | 43.15 | 43.16 | 42.71 | 42.76 | 138,398 | -0.48(-1.11%) |
Aug 15, 2016 | 43.30 | 43.66 | 43.17 | 43.24 | 153,590 | -0.03(-0.07%) |
Aug 12, 2016 | 43.17 | 43.54 | 43.02 | 43.27 | 105,431 | +0.11(+0.25%) |
Aug 11, 2016 | 43.36 | 43.66 | 43.14 | 43.16 | 194,993 | +0.02(+0.05%) |
Aug 10, 2016 | 42.96 | 43.30 | 42.71 | 43.14 | 136,646 | +0.33(+0.77%) |
Aug 09, 2016 | 42.80 | 43.28 | 42.75 | 42.81 | 102,290 | +0.00(+0.00%) |
Aug 08, 2016 | 43.10 | 43.28 | 42.67 | 42.81 | 135,844 | -0.45(-1.04%) |
Aug 05, 2016 | 42.40 | 43.46 | 42.17 | 43.26 | 130,380 | +0.98(+2.32%) |
Aug 04, 2016 | 42.43 | 42.69 | 42.27 | 42.28 | 138,705 | -0.30(-0.70%) |
Aug 03, 2016 | 43.24 | 43.24 | 42.34 | 42.58 | 198,612 | -0.67(-1.55%) |
Aug 02, 2016 | 43.38 | 43.50 | 42.94 | 43.25 | 348,131 | -0.03(-0.07%) |
Aug 01, 2016 | 43.04 | 43.32 | 42.61 | 43.28 | 276,833 | +0.44(+1.03%) |
Jul 29, 2016 | 42.76 | 43.03 | 41.99 | 42.84 | 362,979 | -0.10(-0.23%) |
Jul 28, 2016 | 43.84 | 44.19 | 42.24 | 42.94 | 439,030 | -0.90(-2.05%) |
Jul 27, 2016 | 44.19 | 44.50 | 43.49 | 43.84 | 227,359 | -0.26(-0.59%) |
Jul 26, 2016 | 44.30 | 44.53 | 43.83 | 44.10 | 279,440 | -0.01(-0.02%) |
Jul 25, 2016 | 44.50 | 44.72 | 44.10 | 44.11 | 200,269 | -0.28(-0.63%) |
Jul 22, 2016 | 43.52 | 44.87 | 43.18 | 44.39 | 341,136 | +1.03(+2.38%) |
Jul 21, 2016 | 43.27 | 43.40 | 42.86 | 43.36 | 211,237 | +0.15(+0.35%) |
Jul 20, 2016 | 42.82 | 43.24 | 42.57 | 43.21 | 178,480 | +0.30(+0.70%) |
Jul 19, 2016 | 42.42 | 43.20 | 42.19 | 42.91 | 157,306 | +0.49(+1.16%) |
Jul 18, 2016 | 42.94 | 43.13 | 42.16 | 42.42 | 111,963 | -0.58(-1.35%) |
Jul 15, 2016 | 43.07 | 43.23 | 42.68 | 43.00 | 155,059 | +0.19(+0.44%) |
Jul 14, 2016 | 42.94 | 43.28 | 42.69 | 42.81 | 182,556 | +0.16(+0.38%) |
Jul 13, 2016 | 42.90 | 43.53 | 42.64 | 42.65 | 213,654 | -0.21(-0.49%) |
Jul 12, 2016 | 42.87 | 43.42 | 42.77 | 42.86 | 203,293 | +0.24(+0.56%) |
Jul 11, 2016 | 42.07 | 42.71 | 41.95 | 42.62 | 267,040 | +0.68(+1.62%) |
Jul 08, 2016 | 41.15 | 42.22 | 40.91 | 41.94 | 270,757 | +1.03(+2.52%) |
Jul 07, 2016 | 40.98 | 41.26 | 40.73 | 40.91 | 144,909 | +0.01(+0.02%) |
Jul 06, 2016 | 40.67 | 41.09 | 40.47 | 40.90 | 265,058 | +0.15(+0.37%) |
Jul 05, 2016 | 40.94 | 41.22 | 40.54 | 40.75 | 277,519 | -0.20(-0.49%) |