Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 41.96 | 42.11 | 41.90 | 42.05 | 1,516,817 | +0.13(+0.31%) |
Apr 27, 2017 | 42.12 | 42.21 | 41.85 | 41.92 | 2,472,843 | -0.26(-0.62%) |
Apr 26, 2017 | 42.42 | 42.51 | 42.16 | 42.18 | 4,611,473 | -0.17(-0.39%) |
Apr 25, 2017 | 42.41 | 42.41 | 42.20 | 42.34 | 2,633,439 | -0.11(-0.26%) |
Apr 24, 2017 | 42.03 | 42.47 | 41.96 | 42.45 | 4,467,808 | +1.19(+2.89%) |
Apr 21, 2017 | 41.28 | 41.45 | 41.22 | 41.26 | 2,179,817 | -0.23(-0.55%) |
Apr 20, 2017 | 41.47 | 41.65 | 41.34 | 41.49 | 4,440,645 | +0.33(+0.81%) |
Apr 19, 2017 | 41.51 | 41.51 | 41.13 | 41.16 | 2,493,762 | -0.60(-1.44%) |
Apr 18, 2017 | 41.75 | 41.91 | 41.55 | 41.76 | 2,228,732 | -0.07(-0.18%) |
Apr 17, 2017 | 41.37 | 41.86 | 41.37 | 41.83 | 1,409,893 | +0.28(+0.67%) |
Apr 13, 2017 | 41.78 | 41.85 | 41.55 | 41.55 | 3,549,027 | -0.32(-0.75%) |
Apr 12, 2017 | 41.62 | 41.87 | 41.52 | 41.87 | 3,725,897 | +0.27(+0.64%) |
Apr 11, 2017 | 41.57 | 41.71 | 41.47 | 41.60 | 5,180,928 | +0.56(+1.36%) |
Apr 10, 2017 | 41.08 | 41.16 | 40.98 | 41.05 | 1,815,820 | -0.01(-0.03%) |
Apr 07, 2017 | 41.11 | 41.22 | 41.01 | 41.06 | 1,862,144 | +0.15(+0.36%) |
Apr 06, 2017 | 41.18 | 41.25 | 40.85 | 40.91 | 2,196,654 | -0.18(-0.44%) |
Apr 05, 2017 | 40.85 | 41.25 | 40.82 | 41.09 | 4,167,756 | +0.18(+0.44%) |
Apr 04, 2017 | 40.74 | 40.93 | 40.70 | 40.91 | 2,797,803 | +0.13(+0.32%) |
Apr 03, 2017 | 40.95 | 41.08 | 40.68 | 40.78 | 4,384,490 | -0.20(-0.50%) |
Mar 31, 2017 | 40.90 | 41.18 | 40.73 | 40.98 | 9,497,406 | +0.21(+0.52%) |
Mar 30, 2017 | 41.09 | 41.13 | 40.77 | 40.77 | 5,300,260 | -0.08(-0.20%) |
Mar 29, 2017 | 40.91 | 40.40 | 40.85 | 5,964,130 | +0.36(+0.89%) | |
Mar 28, 2017 | 40.47 | 40.59 | 40.41 | 40.50 | 4,908,691 | -0.20(-0.50%) |
Mar 27, 2017 | 40.90 | 40.90 | 40.57 | 40.70 | 3,202,241 | +0.17(+0.43%) |
Mar 24, 2017 | 40.27 | 40.82 | 40.18 | 40.53 | 3,748,681 | +0.38(+0.94%) |
Mar 23, 2017 | 39.90 | 40.22 | 39.82 | 40.15 | 3,413,622 | +0.23(+0.59%) |
Mar 22, 2017 | 39.93 | 40.10 | 39.84 | 39.91 | 5,151,013 | -0.04(-0.09%) |
Mar 21, 2017 | 40.14 | 40.23 | 39.88 | 39.95 | 4,107,356 | +0.19(+0.47%) |
Mar 20, 2017 | 39.75 | 39.97 | 39.70 | 39.77 | 1,825,369 | +0.09(+0.23%) |
Mar 17, 2017 | 39.19 | 39.99 | 39.52 | 39.67 | 3,758,886 | +0.49(+1.25%) |
Mar 16, 2017 | 39.55 | 39.55 | 39.14 | 39.19 | 7,094,805 | +0.56(+1.46%) |
Mar 15, 2017 | 38.25 | 38.70 | 38.19 | 38.62 | 2,456,033 | -0.42(-1.08%) |
Mar 14, 2017 | 39.12 | 39.12 | 38.91 | 39.04 | 1,728,359 | -0.01(-0.03%) |
Mar 13, 2017 | 38.99 | 39.09 | 38.86 | 39.06 | 2,210,930 | +0.23(+0.60%) |
Mar 10, 2017 | 38.75 | 38.89 | 38.70 | 38.82 | 1,676,170 | +0.16(+0.42%) |
Mar 09, 2017 | 38.56 | 38.79 | 38.49 | 38.66 | 3,943,196 | +0.04(+0.11%) |
Mar 08, 2017 | 38.87 | 38.93 | 38.59 | 38.62 | 2,601,622 | -0.32(-0.81%) |
Mar 07, 2017 | 38.85 | 39.03 | 38.79 | 38.93 | 2,865,266 | -0.05(-0.13%) |
Mar 06, 2017 | 38.93 | 39.04 | 38.72 | 38.98 | 2,509,818 | -0.13(-0.33%) |
Mar 03, 2017 | 38.93 | 39.20 | 38.85 | 39.11 | 2,125,968 | -0.32(-0.80%) |
Mar 02, 2017 | 39.46 | 39.65 | 39.41 | 39.43 | 5,247,466 | -0.31(-0.78%) |
Mar 01, 2017 | 39.39 | 39.79 | 39.36 | 39.74 | 3,775,799 | +0.28(+0.72%) |
Feb 28, 2017 | 39.52 | 39.58 | 39.39 | 39.45 | 2,711,736 | -0.17(-0.42%) |
Feb 27, 2017 | 39.24 | 39.74 | 39.20 | 39.62 | 3,016,165 | +0.10(+0.25%) |
Feb 24, 2017 | 39.29 | 39.56 | 39.15 | 39.52 | 2,473,461 | -0.04(-0.09%) |
Feb 23, 2017 | 39.24 | 39.69 | 39.08 | 39.56 | 2,928,989 | +0.69(+1.76%) |
Feb 22, 2017 | 38.77 | 38.93 | 38.66 | 38.87 | 2,309,023 | -0.01(-0.03%) |
Feb 21, 2017 | 38.62 | 38.90 | 38.50 | 38.88 | 1,950,349 | +0.16(+0.42%) |
Feb 17, 2017 | 38.72 | 38.72 | 38.72 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 38.57 | 38.81 | 38.41 | 38.72 | 4,828,102 | +0.27(+0.71%) |
Feb 15, 2017 | 37.89 | 38.52 | 37.89 | 38.45 | 2,905,027 | +0.27(+0.70%) |
Feb 14, 2017 | 38.44 | 38.46 | 37.99 | 38.18 | 4,730,686 | -0.32(-0.83%) |
Feb 13, 2017 | 38.93 | 38.98 | 38.26 | 38.50 | 7,148,475 | -0.20(-0.51%) |
Feb 10, 2017 | 38.80 | 38.89 | 38.68 | 38.70 | 5,092,859 | -0.18(-0.46%) |
Feb 09, 2017 | 38.97 | 39.09 | 38.84 | 38.88 | 5,003,677 | -0.09(-0.22%) |
Feb 08, 2017 | 38.90 | 39.15 | 38.88 | 38.97 | 6,353,341 | +0.24(+0.62%) |
Feb 07, 2017 | 38.45 | 38.78 | 38.39 | 38.73 | 3,269,359 | +0.23(+0.59%) |
Feb 06, 2017 | 38.51 | 38.59 | 38.35 | 38.50 | 3,988,635 | +0.01(+0.03%) |
Feb 03, 2017 | 38.37 | 38.56 | 38.18 | 38.48 | 7,167,084 | +0.49(+1.28%) |
Feb 02, 2017 | 38.11 | 38.19 | 37.98 | 38.00 | 8,133,657 | +0.05(+0.14%) |
Feb 01, 2017 | 38.11 | 38.22 | 37.89 | 37.95 | 7,330,811 | -0.12(-0.32%) |
Jan 31, 2017 | 37.79 | 38.23 | 37.71 | 38.07 | 10,030,838 | +0.37(+0.99%) |
Jan 30, 2017 | 37.74 | 37.90 | 37.67 | 37.69 | 5,334,396 | -0.50(-1.32%) |
Jan 27, 2017 | 38.28 | 38.34 | 38.02 | 38.20 | 9,364,286 | -0.05(-0.12%) |
Jan 26, 2017 | 38.26 | 38.33 | 38.19 | 38.24 | 9,069,151 | +0.13(+0.33%) |
Jan 25, 2017 | 37.64 | 38.16 | 37.60 | 38.12 | 13,113,806 | +1.10(+2.97%) |
Jan 24, 2017 | 36.96 | 37.14 | 36.95 | 37.02 | 9,941,746 | +0.27(+0.74%) |
Jan 23, 2017 | 36.61 | 36.79 | 36.52 | 36.74 | 13,302,518 | +0.50(+1.38%) |
Jan 20, 2017 | 36.08 | 36.31 | 36.06 | 36.24 | 9,119,989 | +0.17(+0.46%) |
Jan 19, 2017 | 35.74 | 36.11 | 35.70 | 36.08 | 17,750,050 | +0.81(+2.29%) |
Jan 18, 2017 | 35.42 | 35.42 | 35.14 | 35.27 | 22,538,314 | +0.32(+0.93%) |
Jan 17, 2017 | 35.42 | 34.84 | 34.95 | 35,880,688 | -0.65(-1.83%) | |
Jan 13, 2017 | 35.60 | 35.60 | 35.60 | 0 | +0.09(+0.26%) | |
Jan 12, 2017 | 35.65 | 35.80 | 35.46 | 35.51 | 3,537,143 | +0.15(+0.42%) |
Jan 11, 2017 | 35.28 | 35.56 | 35.15 | 35.36 | 5,261,638 | +0.31(+0.88%) |
Jan 10, 2017 | 34.99 | 35.13 | 34.88 | 35.05 | 3,116,869 | -0.09(-0.25%) |
Jan 09, 2017 | 35.09 | 35.22 | 34.91 | 35.13 | 4,272,209 | +0.36(+1.03%) |
Jan 06, 2017 | 34.84 | 34.93 | 34.71 | 34.78 | 2,279,089 | -0.10(-0.27%) |
Jan 05, 2017 | 35.02 | 35.27 | 34.87 | 34.87 | 5,927,319 | +0.04(+0.11%) |
Jan 04, 2017 | 34.92 | 34.96 | 34.53 | 34.83 | 7,179,023 | -0.08(-0.22%) |
Jan 03, 2017 | 34.96 | 35.03 | 34.79 | 34.91 | 2,088,215 | +0.10(+0.28%) |
Dec 30, 2016 | 34.81 | 34.81 | 34.81 | 0 | +0.09(+0.27%) | |
Dec 29, 2016 | 34.55 | 34.78 | 34.54 | 34.72 | 1,308,024 | +0.31(+0.90%) |
Dec 28, 2016 | 34.32 | 34.58 | 34.32 | 34.41 | 2,070,687 | -0.39(-1.11%) |
Dec 27, 2016 | 34.85 | 34.88 | 34.58 | 34.80 | 1,365,994 | +0.13(+0.37%) |
Dec 23, 2016 | 34.67 | 34.67 | 34.67 | 0 | +0.05(+0.15%) | |
Dec 22, 2016 | 34.68 | 34.72 | 34.52 | 34.62 | 2,015,273 | -0.13(-0.38%) |
Dec 21, 2016 | 34.80 | 34.99 | 34.71 | 34.75 | 1,104,560 | -0.05(-0.13%) |
Dec 20, 2016 | 34.80 | 34.83 | 34.64 | 34.79 | 1,048,499 | -0.07(-0.21%) |
Dec 19, 2016 | 34.63 | 35.00 | 34.59 | 34.87 | 2,032,924 | +0.11(+0.30%) |
Dec 16, 2016 | 34.84 | 34.93 | 34.60 | 34.76 | 2,210,076 | +0.15(+0.42%) |
Dec 15, 2016 | 34.58 | 34.71 | 34.49 | 34.62 | 2,258,412 | +0.07(+0.21%) |
Dec 14, 2016 | 35.17 | 35.29 | 34.53 | 34.55 | 5,754,974 | -0.20(-0.57%) |
Dec 13, 2016 | 34.58 | 35.00 | 34.44 | 34.75 | 4,326,364 | +0.55(+1.62%) |
Dec 12, 2016 | 34.00 | 34.33 | 34.00 | 34.19 | 2,310,472 | -0.11(-0.31%) |
Dec 09, 2016 | 34.40 | 34.44 | 34.11 | 34.30 | 3,773,466 | +0.44(+1.31%) |
Dec 08, 2016 | 33.87 | 34.00 | 33.79 | 33.86 | 2,765,987 | -0.25(-0.72%) |
Dec 07, 2016 | 33.78 | 34.18 | 33.73 | 34.10 | 2,839,891 | +0.19(+0.56%) |
Dec 06, 2016 | 34.10 | 34.10 | 33.82 | 33.91 | 2,313,897 | -0.13(-0.39%) |
Dec 05, 2016 | 34.12 | 34.20 | 33.89 | 34.05 | 3,940,866 | -0.01(-0.04%) |
Dec 02, 2016 | 33.82 | 34.10 | 33.70 | 34.06 | 3,108,597 | +0.52(+1.56%) |
Dec 01, 2016 | 33.44 | 33.57 | 33.23 | 33.54 | 5,763,498 | -0.15(-0.46%) |
Nov 30, 2016 | 34.69 | 34.69 | 33.66 | 33.69 | 5,953,987 | -0.59(-1.72%) |
Nov 29, 2016 | 34.29 | 34.45 | 34.24 | 34.28 | 2,950,612 | +0.23(+0.66%) |
Nov 28, 2016 | 34.24 | 34.26 | 33.99 | 34.06 | 3,862,567 | +0.09(+0.26%) |
Nov 25, 2016 | 34.06 | 34.07 | 33.82 | 33.97 | 2,695,576 | +0.49(+1.48%) |
Nov 23, 2016 | 33.47 | 33.47 | 33.47 | 0 | -0.12(-0.35%) | |
Nov 22, 2016 | 33.48 | 33.65 | 33.44 | 33.59 | 3,998,992 | -0.01(-0.03%) |
Nov 21, 2016 | 33.51 | 33.64 | 33.41 | 33.60 | 4,522,989 | +0.44(+1.33%) |
Nov 18, 2016 | 33.28 | 33.31 | 33.07 | 33.16 | 3,111,931 | +0.11(+0.35%) |
Nov 17, 2016 | 33.02 | 33.26 | 32.94 | 33.04 | 3,906,042 | +0.13(+0.38%) |
Nov 16, 2016 | 32.80 | 33.06 | 32.72 | 32.92 | 3,443,368 | -0.15(-0.45%) |
Nov 15, 2016 | 33.14 | 33.22 | 32.93 | 33.06 | 5,242,229 | +0.28(+0.87%) |
Nov 14, 2016 | 32.80 | 33.14 | 32.65 | 32.78 | 4,287,722 | -0.66(-1.99%) |
Nov 11, 2016 | 33.44 | 33.63 | 33.25 | 33.44 | 7,006,678 | +0.71(+2.17%) |
Nov 10, 2016 | 33.19 | 33.19 | 32.57 | 32.73 | 12,470,042 | -1.78(-5.15%) |
Nov 09, 2016 | 34.40 | 34.69 | 34.30 | 34.51 | 2,631,790 | -0.64(-1.83%) |
Nov 08, 2016 | 34.87 | 35.28 | 34.86 | 35.15 | 1,869,337 | +0.14(+0.40%) |
Nov 07, 2016 | 34.72 | 35.01 | 34.70 | 35.01 | 2,159,015 | +0.27(+0.76%) |
Nov 04, 2016 | 34.73 | 34.99 | 34.61 | 34.75 | 1,436,626 | -0.34(-0.96%) |
Nov 03, 2016 | 35.20 | 35.37 | 34.99 | 35.09 | 3,008,352 | +0.31(+0.88%) |
Nov 02, 2016 | 35.13 | 35.14 | 34.70 | 34.78 | 6,806,428 | -0.18(-0.52%) |
Nov 01, 2016 | 35.38 | 35.43 | 34.78 | 34.96 | 8,231,073 | -0.54(-1.51%) |
Oct 31, 2016 | 35.43 | 35.53 | 35.19 | 35.50 | 6,540,020 | +0.25(+0.70%) |
Oct 28, 2016 | 35.05 | 35.45 | 34.98 | 35.25 | 5,598,626 | +0.62(+1.79%) |
Oct 27, 2016 | 34.81 | 34.86 | 34.53 | 34.63 | 5,871,734 | +0.15(+0.44%) |
Oct 26, 2016 | 34.87 | 34.89 | 34.32 | 34.48 | 7,253,231 | -0.83(-2.35%) |
Oct 25, 2016 | 35.42 | 35.54 | 35.23 | 35.31 | 8,785,431 | +0.06(+0.16%) |
Oct 24, 2016 | 34.74 | 35.40 | 34.74 | 35.26 | 8,009,593 | +0.23(+0.66%) |
Oct 21, 2016 | 36.96 | 36.96 | 33.88 | 35.02 | 32,434,366 | -1.48(-4.05%) |
Oct 20, 2016 | 36.20 | 36.62 | 36.20 | 36.50 | 376,866 | +0.05(+0.14%) |
Oct 19, 2016 | 36.41 | 36.49 | 36.23 | 36.45 | 643,278 | -0.24(-0.67%) |
Oct 18, 2016 | 36.86 | 36.87 | 36.58 | 36.70 | 558,283 | +0.23(+0.64%) |
Oct 17, 2016 | 36.32 | 36.55 | 36.31 | 36.46 | 900,676 | -0.44(-1.18%) |
Oct 14, 2016 | 36.94 | 37.11 | 36.85 | 36.90 | 585,689 | -0.37(-0.99%) |
Oct 13, 2016 | 36.71 | 37.36 | 36.69 | 37.27 | 948,782 | +0.50(+1.36%) |
Oct 12, 2016 | 36.71 | 36.90 | 36.54 | 36.77 | 1,167,994 | -0.04(-0.12%) |
Oct 11, 2016 | 37.23 | 37.26 | 36.74 | 36.81 | 673,030 | -0.49(-1.30%) |
Oct 10, 2016 | 37.30 | 37.37 | 37.20 | 37.29 | 1,221,812 | -0.26(-0.68%) |
Oct 07, 2016 | 37.29 | 37.62 | 37.27 | 37.55 | 1,442,865 | -0.46(-1.20%) |
Oct 06, 2016 | 37.88 | 38.15 | 37.88 | 38.01 | 911,382 | -0.53(-1.38%) |
Oct 05, 2016 | 38.86 | 38.87 | 38.41 | 38.54 | 833,689 | -0.98(-2.47%) |
Oct 04, 2016 | 40.20 | 40.29 | 39.38 | 39.52 | 1,142,096 | +0.07(+0.17%) |
Oct 03, 2016 | 39.57 | 39.58 | 39.39 | 39.45 | 549,794 | +0.01(+0.02%) |
Sep 30, 2016 | 39.51 | 39.77 | 39.42 | 39.44 | 396,201 | +0.11(+0.28%) |
Sep 29, 2016 | 39.76 | 39.81 | 39.29 | 39.33 | 470,172 | -0.43(-1.08%) |
Sep 28, 2016 | 39.68 | 39.83 | 39.55 | 39.76 | 584,741 | +0.34(+0.87%) |
Sep 27, 2016 | 39.37 | 39.55 | 39.24 | 39.42 | 602,344 | +0.23(+0.58%) |
Sep 26, 2016 | 39.02 | 39.27 | 38.95 | 39.19 | 535,198 | -0.33(-0.84%) |
Sep 23, 2016 | 39.24 | 39.64 | 39.24 | 39.53 | 810,319 | +0.19(+0.49%) |
Sep 22, 2016 | 39.41 | 39.55 | 39.31 | 39.34 | 591,437 | +0.45(+1.15%) |
Sep 21, 2016 | 38.46 | 38.96 | 38.38 | 38.89 | 488,176 | +0.30(+0.78%) |
Sep 20, 2016 | 38.64 | 38.68 | 38.47 | 38.59 | 640,411 | +0.35(+0.91%) |
Sep 19, 2016 | 38.43 | 38.46 | 38.23 | 38.24 | 648,867 | +0.17(+0.45%) |
Sep 16, 2016 | 38.22 | 38.27 | 37.99 | 38.07 | 585,621 | -0.58(-1.50%) |
Sep 15, 2016 | 38.30 | 38.75 | 38.19 | 38.65 | 408,658 | +0.46(+1.21%) |
Sep 14, 2016 | 38.30 | 38.45 | 38.10 | 38.18 | 695,763 | -0.19(-0.48%) |
Sep 13, 2016 | 38.48 | 38.68 | 38.24 | 38.37 | 805,921 | -0.59(-1.51%) |
Sep 12, 2016 | 38.43 | 39.05 | 38.40 | 38.96 | 944,996 | +0.82(+2.16%) |
Sep 09, 2016 | 39.07 | 39.08 | 38.13 | 38.14 | 850,651 | -1.18(-2.99%) |
Sep 08, 2016 | 39.75 | 39.86 | 39.27 | 39.32 | 675,338 | -0.47(-1.18%) |
Sep 07, 2016 | 39.87 | 39.96 | 39.63 | 39.78 | 526,295 | +0.13(+0.32%) |
Sep 06, 2016 | 39.49 | 39.81 | 39.44 | 39.66 | 488,205 | -0.26(-0.65%) |
Sep 02, 2016 | 39.87 | 39.92 | 39.92 | 39.92 | 1,439,878 | +1.20(+3.10%) |
Sep 01, 2016 | 38.39 | 38.79 | 38.26 | 38.72 | 430,436 | +0.35(+0.90%) |
Aug 31, 2016 | 38.22 | 38.51 | 38.22 | 38.37 | 460,308 | -0.08(-0.20%) |
Aug 30, 2016 | 38.66 | 38.72 | 38.35 | 38.45 | 712,136 | -0.40(-1.03%) |
Aug 29, 2016 | 38.87 | 38.90 | 38.59 | 38.85 | 436,523 | -0.06(-0.16%) |
Aug 26, 2016 | 39.12 | 39.55 | 38.81 | 38.91 | 765,605 | -0.39(-0.99%) |
Aug 25, 2016 | 39.25 | 39.49 | 39.14 | 39.30 | 477,917 | +0.02(+0.04%) |
Aug 24, 2016 | 39.42 | 39.45 | 39.21 | 39.28 | 363,960 | -0.23(-0.59%) |
Aug 23, 2016 | 39.98 | 39.99 | 39.44 | 39.52 | 573,051 | -0.25(-0.62%) |
Aug 22, 2016 | 39.75 | 39.91 | 39.59 | 39.76 | 744,228 | +0.35(+0.89%) |
Aug 19, 2016 | 39.40 | 39.49 | 39.23 | 39.41 | 396,923 | +0.07(+0.18%) |
Aug 18, 2016 | 39.44 | 39.50 | 39.27 | 39.34 | 432,303 | -0.30(-0.75%) |
Aug 17, 2016 | 39.40 | 39.72 | 39.24 | 39.64 | 462,101 | -0.23(-0.59%) |
Aug 16, 2016 | 39.55 | 39.97 | 39.55 | 39.87 | 759,459 | +0.32(+0.80%) |
Aug 15, 2016 | 39.63 | 39.79 | 39.53 | 39.55 | 428,096 | -0.11(-0.27%) |
Aug 12, 2016 | 39.74 | 39.86 | 39.63 | 39.66 | 371,805 | -0.10(-0.24%) |
Aug 11, 2016 | 39.78 | 39.98 | 39.71 | 39.76 | 1,295,806 | +0.82(+2.12%) |
Aug 10, 2016 | 38.96 | 39.11 | 38.90 | 38.93 | 466,958 | +0.32(+0.82%) |
Aug 09, 2016 | 38.50 | 38.73 | 38.48 | 38.62 | 583,615 | +0.11(+0.30%) |
Aug 08, 2016 | 38.28 | 38.53 | 38.28 | 38.50 | 837,971 | -0.45(-1.14%) |
Aug 05, 2016 | 38.86 | 39.11 | 38.81 | 38.95 | 800,953 | -0.03(-0.07%) |
Aug 04, 2016 | 39.03 | 39.13 | 38.88 | 38.98 | 543,885 | +0.11(+0.29%) |
Aug 03, 2016 | 39.05 | 39.11 | 38.72 | 38.86 | 706,242 | -0.77(-1.95%) |
Aug 02, 2016 | 39.48 | 39.73 | 39.42 | 39.64 | 718,974 | +0.53(+1.34%) |
Aug 01, 2016 | 39.10 | 39.32 | 39.02 | 39.11 | 691,154 | -0.34(-0.87%) |
Jul 29, 2016 | 39.06 | 39.73 | 38.87 | 39.45 | 532,751 | +0.33(+0.85%) |
Jul 28, 2016 | 38.91 | 39.18 | 38.75 | 39.12 | 543,338 | +0.41(+1.06%) |
Jul 27, 2016 | 38.56 | 38.91 | 38.44 | 38.71 | 678,603 | -0.14(-0.36%) |
Jul 26, 2016 | 39.14 | 39.24 | 38.78 | 38.85 | 840,146 | -0.21(-0.53%) |
Jul 25, 2016 | 39.03 | 39.14 | 38.87 | 39.06 | 450,210 | -0.06(-0.14%) |
Jul 22, 2016 | 38.90 | 39.17 | 38.86 | 39.11 | 1,099,327 | +0.12(+0.30%) |
Jul 21, 2016 | 38.98 | 39.27 | 38.88 | 38.99 | 592,020 | -0.07(-0.19%) |
Jul 20, 2016 | 39.10 | 39.29 | 38.97 | 39.07 | 630,310 | +0.10(+0.25%) |
Jul 19, 2016 | 38.99 | 39.07 | 38.84 | 38.97 | 869,225 | -0.34(-0.87%) |
Jul 18, 2016 | 39.42 | 39.48 | 39.21 | 39.31 | 709,492 | -0.16(-0.40%) |
Jul 15, 2016 | 39.49 | 39.63 | 39.29 | 39.47 | 883,478 | +0.04(+0.10%) |
Jul 14, 2016 | 39.76 | 39.78 | 39.36 | 39.43 | 646,453 | +0.06(+0.16%) |
Jul 13, 2016 | 39.30 | 39.69 | 39.27 | 39.36 | 869,092 | -0.09(-0.22%) |
Jul 12, 2016 | 39.16 | 39.72 | 39.07 | 39.45 | 1,460,889 | -0.11(-0.27%) |
Jul 11, 2016 | 39.24 | 39.65 | 39.18 | 39.56 | 830,281 | +0.26(+0.66%) |
Jul 08, 2016 | 39.07 | 39.37 | 39.33 | 39.30 | 1,509,053 | -0.03(-0.08%) |
Jul 07, 2016 | 39.53 | 39.68 | 39.24 | 39.33 | 913,936 | -0.16(-0.41%) |
Jul 06, 2016 | 39.54 | 39.57 | 39.07 | 39.49 | 1,550,408 | -0.98(-2.43%) |
Jul 05, 2016 | 40.31 | 40.58 | 40.29 | 40.47 | 1,217,750 | +0.47(+1.18%) |
Jul 01, 2016 | 40.37 | 40.00 | 40.00 | 40.00 | 1,067,044 | -0.01(-0.02%) |
Jun 30, 2016 | 39.28 | 40.01 | 39.23 | 40.01 | 1,385,047 | +0.93(+2.39%) |
Jun 29, 2016 | 39.13 | 39.36 | 38.85 | 39.07 | 2,179,540 | +1.05(+2.76%) |
Jun 28, 2016 | 37.87 | 38.03 | 37.59 | 38.02 | 1,564,308 | +1.28(+3.48%) |
Jun 27, 2016 | 36.76 | 36.87 | 36.40 | 36.74 | 1,677,437 | -0.23(-0.63%) |
Jun 24, 2016 | 37.49 | 38.26 | 36.82 | 36.98 | 3,724,505 | -2.31(-5.88%) |
Jun 23, 2016 | 39.19 | 39.29 | 38.50 | 39.29 | 1,681,237 | +0.63(+1.62%) |
Jun 22, 2016 | 38.60 | 38.98 | 38.60 | 38.66 | 1,016,164 | +0.19(+0.50%) |
Jun 21, 2016 | 38.48 | 38.71 | 38.38 | 38.47 | 1,895,646 | +0.40(+1.05%) |
Jun 20, 2016 | 38.53 | 38.54 | 38.07 | 38.07 | 2,315,573 | +1.33(+3.63%) |
Jun 17, 2016 | 36.83 | 36.87 | 36.42 | 36.74 | 1,067,859 | -0.10(-0.26%) |
Jun 16, 2016 | 36.04 | 36.85 | 35.90 | 36.83 | 682,642 | +0.84(+2.33%) |
Jun 15, 2016 | 36.33 | 36.50 | 35.99 | 35.99 | 792,182 | +0.16(+0.45%) |
Jun 14, 2016 | 36.01 | 36.18 | 35.66 | 35.83 | 1,573,736 | -0.76(-2.09%) |
Jun 13, 2016 | 36.93 | 37.22 | 36.60 | 36.60 | 1,299,619 | -0.65(-1.75%) |
Jun 10, 2016 | 37.33 | 37.60 | 37.04 | 37.25 | 1,759,768 | -1.13(-2.94%) |
Jun 09, 2016 | 38.21 | 38.42 | 38.18 | 38.38 | 425,879 | -0.06(-0.15%) |
Jun 08, 2016 | 38.46 | 38.56 | 38.36 | 38.43 | 372,339 | +0.03(+0.07%) |
Jun 07, 2016 | 38.42 | 38.58 | 38.33 | 38.41 | 646,162 | +0.31(+0.81%) |
Jun 06, 2016 | 38.14 | 38.45 | 38.09 | 38.10 | 598,541 | +0.17(+0.44%) |
Jun 03, 2016 | 37.65 | 37.94 | 37.60 | 37.93 | 616,086 | +0.67(+1.81%) |
Jun 02, 2016 | 37.16 | 37.30 | 37.03 | 37.26 | 556,358 | -0.03(-0.08%) |
Jun 01, 2016 | 37.12 | 37.40 | 37.11 | 37.29 | 757,190 | -0.30(-0.80%) |
May 31, 2016 | 38.39 | 38.41 | 37.48 | 37.59 | 1,014,488 | -0.40(-1.05%) |
May 27, 2016 | 37.96 | 37.99 | 37.99 | 37.99 | 344,030 | +0.01(+0.02%) |
May 26, 2016 | 37.96 | 38.09 | 37.84 | 37.98 | 388,081 | +0.01(+0.03%) |
May 25, 2016 | 38.10 | 38.14 | 37.96 | 37.96 | 651,738 | +0.27(+0.70%) |
May 24, 2016 | 37.54 | 37.83 | 37.50 | 37.70 | 532,942 | +0.71(+1.92%) |
May 23, 2016 | 36.92 | 37.03 | 36.80 | 36.99 | 873,183 | -0.16(-0.44%) |
May 20, 2016 | 37.34 | 37.37 | 37.12 | 37.15 | 383,113 | -0.07(-0.18%) |
May 19, 2016 | 37.00 | 37.26 | 36.83 | 37.22 | 774,534 | -0.19(-0.51%) |
May 18, 2016 | 37.59 | 37.81 | 37.27 | 37.41 | 959,142 | +0.03(+0.08%) |
May 17, 2016 | 37.53 | 37.64 | 37.30 | 37.38 | 788,732 | -0.48(-1.27%) |
May 16, 2016 | 37.31 | 37.94 | 37.26 | 37.86 | 584,511 | +0.61(+1.63%) |
May 13, 2016 | 37.32 | 37.58 | 37.23 | 37.25 | 564,449 | -0.55(-1.45%) |
May 12, 2016 | 37.97 | 38.03 | 37.66 | 37.80 | 610,066 | -0.16(-0.42%) |
May 11, 2016 | 38.02 | 38.05 | 37.89 | 37.96 | 471,946 | -0.04(-0.11%) |
May 10, 2016 | 37.75 | 38.03 | 37.72 | 38.00 | 494,099 | +0.53(+1.42%) |
May 09, 2016 | 37.43 | 37.65 | 37.43 | 37.47 | 727,677 | -0.16(-0.44%) |
May 06, 2016 | 37.38 | 37.68 | 37.23 | 37.63 | 647,547 | +0.06(+0.16%) |
May 05, 2016 | 37.37 | 37.64 | 37.34 | 37.57 | 531,366 | +0.36(+0.95%) |
May 04, 2016 | 36.98 | 37.26 | 36.92 | 37.22 | 1,357,301 | -0.24(-0.64%) |
May 03, 2016 | 37.31 | 37.57 | 37.29 | 37.46 | 964,236 | -0.43(-1.14%) |