Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 59.68 | 59.68 | 55.90 | 56.92 | 342,045 | -2.45(-4.12%) |
Apr 27, 2017 | 58.16 | 61.37 | 58.16 | 59.37 | 456,317 | +2.36(+4.13%) |
Apr 26, 2017 | 56.16 | 57.36 | 56.12 | 57.01 | 284,463 | +0.84(+1.50%) |
Apr 25, 2017 | 56.48 | 57.10 | 56.16 | 56.16 | 188,250 | +0.09(+0.16%) |
Apr 24, 2017 | 56.16 | 56.23 | 55.54 | 56.07 | 189,433 | +0.98(+1.78%) |
Apr 21, 2017 | 54.52 | 55.36 | 53.90 | 55.10 | 303,791 | +0.40(+0.73%) |
Apr 20, 2017 | 53.23 | 54.79 | 53.14 | 54.70 | 264,320 | +1.78(+3.36%) |
Apr 19, 2017 | 52.30 | 53.54 | 52.30 | 52.92 | 253,418 | +0.71(+1.36%) |
Apr 18, 2017 | 52.38 | 53.01 | 52.16 | 52.21 | 223,280 | -0.71(-1.34%) |
Apr 17, 2017 | 52.52 | 52.96 | 52.38 | 52.92 | 117,018 | +0.53(+1.02%) |
Apr 13, 2017 | 53.14 | 53.45 | 52.21 | 52.38 | 105,504 | -0.76(-1.42%) |
Apr 12, 2017 | 54.56 | 54.56 | 53.01 | 53.14 | 109,289 | -1.78(-3.24%) |
Apr 11, 2017 | 54.07 | 54.92 | 53.81 | 54.92 | 93,839 | +0.62(+1.15%) |
Apr 10, 2017 | 53.90 | 54.56 | 53.76 | 54.30 | 106,965 | +0.36(+0.66%) |
Apr 07, 2017 | 53.94 | 54.30 | 53.67 | 53.94 | 127,293 | -0.13(-0.25%) |
Apr 06, 2017 | 54.65 | 54.65 | 53.72 | 54.07 | 185,857 | -0.49(-0.90%) |
Apr 05, 2017 | 55.14 | 55.59 | 54.21 | 54.56 | 167,837 | -0.09(-0.16%) |
Apr 04, 2017 | 54.07 | 54.74 | 54.07 | 54.65 | 117,066 | +0.49(+0.90%) |
Apr 03, 2017 | 54.96 | 55.14 | 53.94 | 54.16 | 158,655 | -0.84(-1.54%) |
Mar 31, 2017 | 54.65 | 55.59 | 54.47 | 55.01 | 219,189 | +0.27(+0.49%) |
Mar 30, 2017 | 54.34 | 54.87 | 54.25 | 54.74 | 153,793 | +0.49(+0.90%) |
Mar 29, 2017 | 54.34 | 54.43 | 54.07 | 54.25 | 94,489 | -0.18(-0.33%) |
Mar 28, 2017 | 53.36 | 54.43 | 53.14 | 54.43 | 233,399 | +0.84(+1.58%) |
Mar 27, 2017 | 53.50 | 53.81 | 52.74 | 53.58 | 133,012 | -0.89(-1.63%) |
Mar 24, 2017 | 54.87 | 55.27 | 54.21 | 54.47 | 139,633 | -0.27(-0.49%) |
Mar 23, 2017 | 54.92 | 55.14 | 54.52 | 54.74 | 149,037 | -0.18(-0.32%) |
Mar 22, 2017 | 54.52 | 54.96 | 54.12 | 54.92 | 188,805 | +0.31(+0.57%) |
Mar 21, 2017 | 55.85 | 55.99 | 54.56 | 54.61 | 262,230 | -0.84(-1.52%) |
Mar 20, 2017 | 55.32 | 55.85 | 54.87 | 55.45 | 168,855 | +0.18(+0.32%) |
Mar 17, 2017 | 54.34 | 55.45 | 53.94 | 55.27 | 395,185 | +1.16(+2.14%) |
Mar 16, 2017 | 54.52 | 54.65 | 53.90 | 54.12 | 176,300 | -0.22(-0.41%) |
Mar 15, 2017 | 53.32 | 54.47 | 52.96 | 54.34 | 179,073 | +1.25(+2.35%) |
Mar 14, 2017 | 53.72 | 53.72 | 52.74 | 53.10 | 174,021 | -1.07(-1.97%) |
Mar 13, 2017 | 54.92 | 53.50 | 54.16 | 175,695 | +0.44(+0.83%) | |
Mar 10, 2017 | 53.27 | 53.83 | 53.14 | 53.72 | 168,596 | +0.67(+1.26%) |
Mar 09, 2017 | 54.65 | 54.87 | 52.78 | 53.05 | 357,913 | -1.73(-3.17%) |
Mar 08, 2017 | 55.76 | 55.94 | 54.74 | 54.79 | 212,022 | -0.76(-1.36%) |
Mar 07, 2017 | 55.81 | 55.99 | 55.50 | 55.54 | 135,772 | -0.36(-0.64%) |
Mar 06, 2017 | 55.72 | 56.10 | 55.50 | 55.90 | 226,713 | -0.31(-0.55%) |
Mar 03, 2017 | 56.34 | 56.43 | 55.90 | 56.21 | 171,767 | +0.00(+0.00%) |
Mar 02, 2017 | 57.36 | 57.36 | 56.03 | 56.21 | 262,327 | -1.29(-2.24%) |
Mar 01, 2017 | 56.79 | 57.50 | 56.56 | 57.50 | 251,237 | +1.42(+2.54%) |
Feb 28, 2017 | 56.34 | 56.56 | 55.72 | 56.07 | 328,758 | -0.58(-1.02%) |
Feb 27, 2017 | 55.94 | 56.72 | 55.85 | 56.65 | 187,901 | +0.67(+1.19%) |
Feb 24, 2017 | 55.05 | 56.05 | 54.79 | 55.99 | 180,290 | +0.22(+0.40%) |
Feb 23, 2017 | 56.70 | 56.70 | 55.54 | 55.76 | 226,083 | -0.58(-1.03%) |
Feb 22, 2017 | 56.61 | 56.61 | 56.12 | 56.34 | 143,940 | -0.53(-0.94%) |
Feb 21, 2017 | 56.03 | 56.88 | 56.03 | 56.88 | 158,357 | +1.16(+2.07%) |
Feb 17, 2017 | 55.72 | 55.72 | 55.72 | 0 | +0.13(+0.24%) | |
Feb 16, 2017 | 55.23 | 55.85 | 55.16 | 55.59 | 168,712 | +0.18(+0.32%) |
Feb 15, 2017 | 54.83 | 55.59 | 54.83 | 55.41 | 144,671 | +0.22(+0.40%) |
Feb 14, 2017 | 55.14 | 55.72 | 54.79 | 55.19 | 298,921 | -0.09(-0.16%) |
Feb 13, 2017 | 55.01 | 55.45 | 55.01 | 55.27 | 343,817 | +0.52(+0.96%) |
Feb 10, 2017 | 54.62 | 54.75 | 54.06 | 54.75 | 250,050 | +0.62(+1.14%) |
Feb 09, 2017 | 53.42 | 54.31 | 53.42 | 54.13 | 435,834 | +0.71(+1.33%) |
Feb 08, 2017 | 53.69 | 53.86 | 52.85 | 53.42 | 157,818 | -0.58(-1.07%) |
Feb 07, 2017 | 53.91 | 54.22 | 53.64 | 54.00 | 263,810 | +0.18(+0.33%) |
Feb 06, 2017 | 54.00 | 54.37 | 53.60 | 53.82 | 366,018 | -0.22(-0.41%) |
Feb 03, 2017 | 54.13 | 54.17 | 53.51 | 54.04 | 341,082 | +0.31(+0.58%) |
Feb 02, 2017 | 53.91 | 54.13 | 53.47 | 53.73 | 288,081 | -0.22(-0.41%) |
Feb 01, 2017 | 53.64 | 54.53 | 53.60 | 53.95 | 351,970 | +0.44(+0.83%) |
Jan 31, 2017 | 54.40 | 54.48 | 53.07 | 53.51 | 315,443 | -0.93(-1.71%) |
Jan 30, 2017 | 55.06 | 55.06 | 53.51 | 54.44 | 408,258 | -0.89(-1.60%) |
Jan 27, 2017 | 56.92 | 56.92 | 55.19 | 55.33 | 385,271 | -1.73(-3.03%) |
Jan 26, 2017 | 58.42 | 59.00 | 56.12 | 57.05 | 394,250 | +0.18(+0.31%) |
Jan 25, 2017 | 56.52 | 57.32 | 56.34 | 56.87 | 307,719 | +0.89(+1.58%) |
Jan 24, 2017 | 55.28 | 56.12 | 55.06 | 55.99 | 239,958 | +0.97(+1.77%) |
Jan 23, 2017 | 54.84 | 55.10 | 54.00 | 55.02 | 197,357 | -0.04(-0.08%) |
Jan 20, 2017 | 54.79 | 55.24 | 54.71 | 55.06 | 155,745 | +0.31(+0.57%) |
Jan 19, 2017 | 54.93 | 55.02 | 54.48 | 54.75 | 244,994 | -0.13(-0.24%) |
Jan 18, 2017 | 54.04 | 55.55 | 53.60 | 54.88 | 199,769 | +1.11(+2.06%) |
Jan 17, 2017 | 54.00 | 54.31 | 53.55 | 53.78 | 203,311 | -0.31(-0.57%) |
Jan 13, 2017 | 54.09 | 54.09 | 54.09 | 0 | +0.18(+0.33%) | |
Jan 12, 2017 | 54.09 | 54.13 | 52.98 | 53.91 | 135,233 | -0.40(-0.73%) |
Jan 11, 2017 | 54.00 | 54.57 | 53.78 | 54.31 | 293,497 | +0.62(+1.15%) |
Jan 10, 2017 | 52.98 | 53.69 | 52.85 | 53.69 | 313,107 | +0.97(+1.85%) |
Jan 09, 2017 | 52.63 | 52.96 | 52.18 | 52.71 | 201,678 | -0.18(-0.33%) |
Jan 06, 2017 | 53.16 | 53.38 | 52.63 | 52.89 | 153,335 | -0.09(-0.17%) |
Jan 05, 2017 | 53.55 | 53.73 | 52.32 | 52.98 | 199,348 | -0.71(-1.32%) |
Jan 04, 2017 | 53.42 | 53.82 | 53.16 | 53.69 | 291,219 | +0.27(+0.50%) |
Jan 03, 2017 | 53.02 | 53.64 | 52.05 | 53.42 | 349,653 | +0.84(+1.60%) |
Dec 30, 2016 | 52.58 | 52.58 | 52.58 | 0 | -0.53(-1.00%) | |
Dec 29, 2016 | 53.29 | 53.58 | 52.76 | 53.11 | 131,832 | -0.04(-0.08%) |
Dec 28, 2016 | 54.04 | 54.26 | 52.76 | 53.16 | 205,201 | -0.71(-1.31%) |
Dec 27, 2016 | 54.35 | 54.57 | 53.82 | 53.86 | 190,423 | -0.31(-0.57%) |
Dec 23, 2016 | 54.17 | 54.17 | 54.17 | 0 | +0.71(+1.32%) | |
Dec 22, 2016 | 54.66 | 54.93 | 53.38 | 53.47 | 294,786 | -1.37(-2.50%) |
Dec 21, 2016 | 55.15 | 55.41 | 54.71 | 54.84 | 212,351 | -0.13(-0.24%) |
Dec 20, 2016 | 54.44 | 55.02 | 54.35 | 54.97 | 238,412 | +0.84(+1.55%) |
Dec 19, 2016 | 53.29 | 54.31 | 53.29 | 54.13 | 390,507 | +0.66(+1.24%) |
Dec 16, 2016 | 55.02 | 55.28 | 53.29 | 53.47 | 1,142,316 | -1.42(-2.58%) |
Dec 15, 2016 | 54.22 | 54.88 | 54.04 | 54.88 | 309,592 | +0.53(+0.98%) |
Dec 14, 2016 | 54.75 | 55.33 | 54.22 | 54.35 | 228,469 | -0.40(-0.73%) |
Dec 13, 2016 | 55.41 | 55.41 | 54.09 | 54.75 | 199,849 | -0.40(-0.72%) |
Dec 12, 2016 | 55.06 | 55.46 | 54.75 | 55.15 | 153,956 | +0.04(+0.08%) |
Dec 09, 2016 | 54.35 | 55.10 | 54.00 | 55.10 | 220,152 | +0.75(+1.38%) |
Dec 08, 2016 | 54.35 | 54.66 | 54.00 | 54.35 | 343,570 | +0.13(+0.24%) |
Dec 07, 2016 | 54.31 | 54.71 | 54.00 | 54.22 | 330,928 | -0.09(-0.16%) |
Dec 06, 2016 | 53.64 | 54.48 | 53.55 | 54.31 | 245,278 | +0.58(+1.07%) |
Dec 05, 2016 | 53.64 | 53.95 | 53.40 | 53.73 | 208,498 | +0.49(+0.91%) |
Dec 02, 2016 | 53.38 | 53.95 | 53.20 | 53.24 | 163,021 | -0.27(-0.50%) |
Dec 01, 2016 | 53.29 | 54.22 | 52.71 | 53.51 | 257,760 | +0.53(+1.00%) |
Nov 30, 2016 | 53.11 | 53.91 | 52.45 | 52.98 | 306,132 | +0.62(+1.18%) |
Nov 29, 2016 | 52.40 | 52.76 | 51.75 | 52.36 | 204,487 | -0.27(-0.50%) |
Nov 28, 2016 | 53.11 | 53.24 | 52.36 | 52.63 | 204,586 | -0.71(-1.33%) |
Nov 25, 2016 | 53.11 | 53.38 | 52.94 | 53.33 | 49,055 | +0.31(+0.58%) |
Nov 23, 2016 | 53.02 | 53.02 | 53.02 | 0 | +0.71(+1.35%) | |
Nov 22, 2016 | 51.78 | 52.47 | 51.78 | 52.32 | 215,747 | +0.66(+1.29%) |
Nov 21, 2016 | 50.90 | 52.14 | 50.68 | 51.65 | 274,211 | +0.89(+1.74%) |
Nov 18, 2016 | 50.68 | 50.81 | 50.15 | 50.77 | 211,756 | +0.35(+0.70%) |
Nov 17, 2016 | 50.15 | 50.81 | 50.12 | 50.41 | 148,393 | +0.27(+0.53%) |
Nov 16, 2016 | 49.97 | 50.37 | 49.66 | 50.15 | 167,588 | +0.18(+0.35%) |
Nov 15, 2016 | 49.35 | 50.15 | 49.00 | 49.97 | 246,566 | +0.35(+0.71%) |
Nov 14, 2016 | 49.08 | 50.10 | 48.91 | 49.62 | 260,584 | +1.02(+2.09%) |
Nov 11, 2016 | 48.02 | 48.75 | 47.76 | 48.60 | 417,553 | +0.84(+1.76%) |
Nov 10, 2016 | 47.62 | 48.29 | 47.54 | 47.76 | 389,708 | +0.69(+1.47%) |
Nov 09, 2016 | 44.25 | 47.09 | 44.25 | 47.07 | 406,148 | +2.29(+5.11%) |
Nov 08, 2016 | 44.42 | 45.30 | 44.38 | 44.78 | 336,497 | +0.53(+1.19%) |
Nov 07, 2016 | 43.85 | 44.34 | 43.85 | 44.25 | 420,773 | +0.92(+2.13%) |
Nov 04, 2016 | 43.02 | 43.63 | 42.88 | 43.32 | 262,762 | +0.31(+0.72%) |
Nov 03, 2016 | 43.32 | 43.37 | 42.80 | 43.02 | 190,995 | -0.22(-0.51%) |
Nov 02, 2016 | 43.72 | 44.29 | 43.21 | 43.24 | 225,149 | -0.66(-1.50%) |
Nov 01, 2016 | 44.60 | 44.78 | 43.59 | 43.90 | 221,554 | -0.84(-1.87%) |
Oct 31, 2016 | 44.29 | 44.84 | 43.94 | 44.73 | 196,573 | +0.48(+1.09%) |
Oct 28, 2016 | 44.56 | 44.73 | 43.72 | 44.25 | 250,728 | +0.00(+0.00%) |
Oct 27, 2016 | 42.58 | 44.73 | 42.53 | 44.25 | 367,695 | +2.03(+4.80%) |
Oct 26, 2016 | 42.18 | 42.62 | 41.39 | 42.22 | 601,117 | +3.61(+9.35%) |
Oct 25, 2016 | 39.23 | 39.23 | 38.30 | 38.61 | 391,002 | -0.79(-2.01%) |
Oct 24, 2016 | 39.58 | 39.89 | 39.05 | 39.41 | 154,470 | -0.06(-0.16%) |
Oct 21, 2016 | 39.21 | 39.64 | 39.04 | 39.47 | 166,052 | -0.16(-0.40%) |
Oct 20, 2016 | 40.08 | 40.32 | 39.60 | 39.63 | 223,207 | -0.62(-1.53%) |
Oct 19, 2016 | 39.95 | 40.52 | 39.71 | 40.24 | 134,844 | +0.38(+0.95%) |
Oct 18, 2016 | 40.48 | 40.48 | 39.85 | 39.86 | 117,356 | -0.26(-0.66%) |
Oct 17, 2016 | 40.12 | 40.30 | 39.90 | 40.13 | 90,569 | +0.08(+0.20%) |
Oct 14, 2016 | 40.29 | 40.75 | 40.00 | 40.05 | 127,293 | -0.06(-0.15%) |
Oct 13, 2016 | 40.19 | 40.33 | 40.00 | 40.11 | 114,104 | -0.45(-1.11%) |
Oct 12, 2016 | 40.38 | 40.71 | 40.38 | 40.56 | 99,278 | +0.07(+0.17%) |
Oct 11, 2016 | 41.23 | 41.23 | 40.23 | 40.49 | 130,034 | -0.75(-1.82%) |
Oct 10, 2016 | 41.20 | 41.44 | 41.01 | 41.24 | 124,246 | +0.24(+0.58%) |
Oct 07, 2016 | 41.53 | 41.53 | 40.70 | 41.00 | 129,950 | -0.57(-1.38%) |
Oct 06, 2016 | 41.21 | 41.61 | 40.79 | 41.57 | 185,383 | +0.30(+0.73%) |
Oct 05, 2016 | 40.85 | 41.32 | 40.76 | 41.27 | 190,011 | +0.49(+1.21%) |
Oct 04, 2016 | 41.32 | 41.39 | 40.54 | 40.78 | 114,223 | -0.39(-0.94%) |
Oct 03, 2016 | 41.11 | 41.38 | 40.73 | 41.17 | 185,527 | +0.01(+0.02%) |
Sep 30, 2016 | 40.79 | 41.37 | 40.42 | 41.16 | 176,369 | +0.51(+1.26%) |
Sep 29, 2016 | 40.74 | 41.01 | 40.37 | 40.65 | 201,311 | -0.09(-0.22%) |
Sep 28, 2016 | 40.44 | 40.81 | 40.21 | 40.73 | 170,243 | +0.33(+0.81%) |
Sep 27, 2016 | 40.29 | 40.48 | 40.13 | 40.41 | 149,124 | -0.01(-0.02%) |
Sep 26, 2016 | 40.34 | 40.81 | 40.19 | 40.42 | 197,391 | -0.07(-0.17%) |
Sep 23, 2016 | 40.96 | 41.04 | 40.44 | 40.49 | 131,496 | -0.63(-1.54%) |
Sep 22, 2016 | 40.72 | 41.23 | 40.71 | 41.12 | 191,932 | +0.63(+1.57%) |
Sep 21, 2016 | 40.32 | 40.58 | 40.15 | 40.49 | 243,718 | +0.39(+0.97%) |
Sep 20, 2016 | 40.73 | 40.73 | 40.09 | 40.10 | 114,165 | -0.52(-1.28%) |
Sep 19, 2016 | 40.67 | 41.00 | 40.48 | 40.62 | 122,815 | +0.11(+0.28%) |
Sep 16, 2016 | 41.21 | 41.21 | 40.49 | 40.51 | 356,774 | -0.75(-1.81%) |
Sep 15, 2016 | 40.71 | 41.26 | 40.59 | 41.25 | 156,337 | +0.57(+1.41%) |
Sep 14, 2016 | 40.86 | 40.98 | 40.60 | 40.68 | 114,115 | -0.20(-0.50%) |
Sep 13, 2016 | 41.58 | 42.01 | 40.83 | 40.88 | 222,789 | -0.85(-2.05%) |
Sep 12, 2016 | 41.30 | 41.89 | 41.08 | 41.74 | 188,795 | +0.31(+0.74%) |
Sep 09, 2016 | 42.20 | 42.21 | 41.33 | 41.43 | 266,792 | -1.07(-2.53%) |
Sep 08, 2016 | 42.55 | 42.55 | 42.15 | 42.50 | 138,609 | -0.03(-0.06%) |
Sep 07, 2016 | 42.43 | 42.54 | 42.03 | 42.53 | 201,947 | +0.10(+0.23%) |
Sep 06, 2016 | 42.72 | 42.76 | 42.10 | 42.43 | 166,696 | -0.18(-0.43%) |
Sep 02, 2016 | 42.30 | 42.62 | 42.62 | 42.62 | 339,895 | +0.56(+1.34%) |
Sep 01, 2016 | 41.73 | 42.16 | 41.60 | 42.06 | 184,277 | +0.21(+0.51%) |
Aug 31, 2016 | 41.99 | 42.26 | 41.59 | 41.84 | 256,752 | -0.19(-0.46%) |
Aug 30, 2016 | 41.78 | 42.13 | 41.76 | 42.04 | 116,085 | +0.21(+0.51%) |
Aug 29, 2016 | 41.57 | 41.97 | 41.56 | 41.83 | 109,930 | +0.15(+0.36%) |
Aug 26, 2016 | 41.50 | 41.87 | 41.45 | 41.68 | 198,498 | +0.06(+0.15%) |
Aug 25, 2016 | 41.18 | 41.62 | 40.77 | 41.62 | 176,898 | +0.25(+0.60%) |
Aug 24, 2016 | 41.13 | 41.40 | 40.93 | 41.37 | 131,045 | +0.11(+0.28%) |
Aug 23, 2016 | 41.28 | 41.37 | 41.01 | 41.25 | 117,741 | +0.10(+0.24%) |
Aug 22, 2016 | 40.60 | 41.16 | 40.54 | 41.16 | 124,154 | +0.33(+0.80%) |
Aug 19, 2016 | 40.69 | 41.05 | 40.42 | 40.83 | 201,702 | +0.19(+0.48%) |
Aug 18, 2016 | 40.42 | 40.69 | 39.78 | 40.64 | 270,269 | +0.31(+0.76%) |
Aug 17, 2016 | 40.45 | 40.53 | 40.03 | 40.33 | 230,059 | -0.04(-0.09%) |
Aug 16, 2016 | 40.26 | 40.48 | 40.15 | 40.37 | 142,099 | +0.02(+0.04%) |
Aug 15, 2016 | 40.37 | 40.57 | 39.92 | 40.35 | 227,965 | +0.03(+0.07%) |
Aug 12, 2016 | 40.73 | 40.88 | 38.77 | 40.32 | 575,389 | -2.11(-4.98%) |
Aug 11, 2016 | 42.34 | 42.77 | 42.09 | 42.43 | 190,662 | +0.09(+0.21%) |
Aug 10, 2016 | 42.31 | 42.56 | 42.24 | 42.35 | 132,466 | +0.01(+0.02%) |
Aug 09, 2016 | 42.11 | 42.36 | 41.97 | 42.34 | 137,059 | +0.25(+0.60%) |
Aug 08, 2016 | 41.80 | 42.11 | 41.80 | 42.08 | 116,642 | +0.19(+0.46%) |
Aug 05, 2016 | 41.15 | 41.92 | 41.14 | 41.89 | 139,270 | +0.91(+2.22%) |
Aug 04, 2016 | 40.87 | 41.36 | 40.74 | 40.98 | 127,102 | +0.04(+0.11%) |
Aug 03, 2016 | 41.02 | 41.02 | 40.45 | 40.94 | 183,878 | -0.02(-0.04%) |
Aug 02, 2016 | 41.20 | 41.20 | 40.77 | 40.95 | 114,163 | -0.28(-0.68%) |
Aug 01, 2016 | 41.15 | 41.48 | 40.79 | 41.23 | 171,078 | +0.13(+0.32%) |
Jul 29, 2016 | 41.25 | 41.36 | 40.81 | 41.10 | 185,406 | -0.23(-0.55%) |
Jul 28, 2016 | 41.10 | 41.37 | 40.89 | 41.33 | 102,422 | +0.10(+0.23%) |
Jul 27, 2016 | 41.20 | 41.39 | 40.96 | 41.23 | 110,238 | +0.11(+0.28%) |
Jul 26, 2016 | 40.98 | 41.28 | 40.69 | 41.12 | 174,310 | +0.26(+0.64%) |
Jul 25, 2016 | 40.71 | 41.06 | 40.47 | 40.86 | 125,880 | +0.07(+0.17%) |
Jul 22, 2016 | 40.53 | 40.97 | 40.33 | 40.79 | 120,777 | +0.19(+0.47%) |
Jul 21, 2016 | 40.51 | 40.74 | 40.25 | 40.60 | 208,476 | +0.13(+0.32%) |
Jul 20, 2016 | 40.10 | 40.62 | 39.90 | 40.46 | 188,763 | +0.37(+0.92%) |
Jul 19, 2016 | 40.28 | 40.33 | 39.95 | 40.10 | 174,216 | -0.37(-0.91%) |
Jul 18, 2016 | 40.61 | 40.73 | 40.30 | 40.46 | 112,760 | -0.12(-0.30%) |
Jul 15, 2016 | 40.77 | 41.07 | 40.29 | 40.59 | 148,259 | +0.06(+0.15%) |
Jul 14, 2016 | 40.91 | 40.91 | 40.40 | 40.53 | 102,975 | -0.04(-0.09%) |
Jul 13, 2016 | 40.72 | 40.77 | 40.31 | 40.56 | 160,537 | +0.01(+0.02%) |
Jul 12, 2016 | 40.75 | 40.82 | 40.24 | 40.55 | 180,708 | +0.19(+0.48%) |
Jul 11, 2016 | 39.99 | 40.45 | 39.36 | 40.36 | 121,588 | +0.35(+0.88%) |
Jul 08, 2016 | 39.56 | 40.04 | 39.16 | 40.01 | 170,494 | +0.85(+2.17%) |
Jul 07, 2016 | 39.49 | 39.83 | 38.81 | 39.16 | 182,203 | -0.25(-0.62%) |
Jul 06, 2016 | 39.05 | 39.54 | 38.68 | 39.40 | 206,798 | +0.29(+0.74%) |
Jul 05, 2016 | 39.00 | 39.37 | 38.75 | 39.12 | 146,041 | -0.16(-0.40%) |
Jul 01, 2016 | 39.46 | 39.27 | 39.27 | 39.27 | 144,951 | -0.25(-0.62%) |
Jun 30, 2016 | 38.58 | 39.54 | 38.28 | 39.52 | 168,322 | +1.14(+2.97%) |
Jun 29, 2016 | 38.26 | 38.53 | 37.88 | 38.38 | 148,831 | +0.67(+1.79%) |
Jun 28, 2016 | 38.28 | 38.33 | 37.52 | 37.71 | 217,760 | -0.41(-1.08%) |
Jun 27, 2016 | 38.43 | 38.54 | 37.56 | 38.12 | 214,332 | -0.86(-2.20%) |
Jun 24, 2016 | 39.24 | 39.38 | 38.47 | 38.98 | 682,941 | -1.72(-4.24%) |
Jun 23, 2016 | 40.26 | 40.71 | 40.25 | 40.70 | 140,240 | +0.88(+2.22%) |
Jun 22, 2016 | 39.71 | 39.96 | 39.51 | 39.82 | 165,213 | +0.13(+0.33%) |
Jun 21, 2016 | 39.69 | 39.83 | 39.36 | 39.68 | 132,460 | -0.24(-0.59%) |
Jun 20, 2016 | 40.08 | 40.49 | 39.89 | 39.92 | 163,743 | +0.29(+0.73%) |
Jun 17, 2016 | 40.11 | 40.27 | 39.32 | 39.63 | 390,678 | -0.36(-0.90%) |
Jun 16, 2016 | 39.50 | 40.03 | 39.15 | 39.99 | 126,534 | +0.24(+0.59%) |
Jun 15, 2016 | 40.76 | 40.76 | 39.70 | 39.76 | 205,394 | -0.95(-2.32%) |
Jun 14, 2016 | 40.38 | 40.76 | 39.84 | 40.70 | 158,277 | +0.31(+0.76%) |
Jun 13, 2016 | 40.45 | 40.47 | 39.99 | 40.39 | 214,478 | -0.14(-0.35%) |
Jun 10, 2016 | 40.71 | 40.82 | 40.30 | 40.53 | 294,106 | -0.73(-1.76%) |
Jun 09, 2016 | 40.87 | 41.30 | 40.53 | 41.26 | 263,287 | +0.19(+0.47%) |
Jun 08, 2016 | 40.56 | 41.17 | 40.56 | 41.07 | 171,554 | +0.53(+1.30%) |
Jun 07, 2016 | 40.35 | 40.72 | 40.20 | 40.54 | 112,358 | +0.25(+0.63%) |
Jun 06, 2016 | 39.86 | 40.51 | 39.57 | 40.29 | 167,608 | +0.53(+1.32%) |
Jun 03, 2016 | 39.38 | 39.81 | 38.98 | 39.76 | 222,826 | +0.33(+0.84%) |
Jun 02, 2016 | 39.49 | 39.81 | 39.23 | 39.43 | 213,315 | -0.20(-0.51%) |
Jun 01, 2016 | 39.44 | 39.70 | 38.94 | 39.63 | 184,764 | +0.06(+0.15%) |
May 31, 2016 | 39.61 | 39.81 | 39.30 | 39.57 | 220,036 | +0.03(+0.07%) |
May 27, 2016 | 39.01 | 39.54 | 39.54 | 39.54 | 184,815 | +0.60(+1.55%) |
May 26, 2016 | 39.28 | 39.44 | 38.92 | 38.94 | 120,117 | -0.39(-1.00%) |
May 25, 2016 | 38.98 | 39.37 | 38.98 | 39.33 | 148,456 | +0.32(+0.83%) |
May 24, 2016 | 38.22 | 39.06 | 38.16 | 39.01 | 261,744 | +1.11(+2.93%) |
May 23, 2016 | 37.82 | 38.18 | 37.54 | 37.90 | 203,939 | +0.07(+0.19%) |
May 20, 2016 | 37.59 | 38.03 | 37.58 | 37.83 | 188,476 | +0.32(+0.84%) |
May 19, 2016 | 37.96 | 38.28 | 37.32 | 37.51 | 158,963 | -0.56(-1.47%) |
May 18, 2016 | 37.91 | 38.45 | 37.40 | 38.07 | 184,592 | +0.02(+0.05%) |
May 17, 2016 | 38.22 | 38.89 | 37.89 | 38.06 | 213,913 | -0.16(-0.41%) |
May 16, 2016 | 38.00 | 38.42 | 37.90 | 38.21 | 352,597 | +0.30(+0.79%) |
May 13, 2016 | 38.30 | 38.38 | 37.84 | 37.92 | 225,637 | -0.43(-1.12%) |
May 12, 2016 | 38.98 | 38.98 | 38.04 | 38.35 | 201,294 | -0.43(-1.11%) |
May 11, 2016 | 39.10 | 39.10 | 38.51 | 38.77 | 177,743 | -0.30(-0.76%) |
May 10, 2016 | 38.80 | 39.12 | 38.62 | 39.07 | 176,743 | +0.35(+0.90%) |
May 09, 2016 | 39.07 | 39.42 | 38.64 | 38.72 | 195,053 | -0.43(-1.09%) |
May 06, 2016 | 38.80 | 39.24 | 38.52 | 39.15 | 340,997 | +0.33(+0.85%) |
May 05, 2016 | 39.24 | 39.57 | 38.78 | 38.82 | 229,643 | -0.28(-0.71%) |
May 04, 2016 | 39.23 | 39.39 | 38.83 | 39.10 | 174,278 | -0.28(-0.71%) |
May 03, 2016 | 39.71 | 40.02 | 38.89 | 39.37 | 227,017 | -0.70(-1.74%) |