Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.03 | 42.04 | 41.26 | 41.71 | 1,228,510 | -0.44(-1.03%) |
Apr 27, 2017 | 42.19 | 42.20 | 41.62 | 42.15 | 1,299,605 | +0.16(+0.38%) |
Apr 26, 2017 | 41.26 | 42.00 | 41.14 | 41.99 | 1,561,946 | +0.75(+1.81%) |
Apr 25, 2017 | 41.59 | 40.83 | 41.24 | 1,514,214 | +0.19(+0.46%) | |
Apr 24, 2017 | 40.80 | 41.15 | 40.06 | 41.05 | 845,799 | +0.77(+1.90%) |
Apr 21, 2017 | 40.34 | 40.47 | 40.03 | 40.29 | 703,710 | +0.08(+0.20%) |
Apr 20, 2017 | 39.90 | 40.43 | 39.90 | 40.21 | 1,234,533 | +0.49(+1.23%) |
Apr 19, 2017 | 39.56 | 40.25 | 39.49 | 39.72 | 778,049 | +0.34(+0.86%) |
Apr 18, 2017 | 39.71 | 39.88 | 39.03 | 39.38 | 937,180 | -0.38(-0.96%) |
Apr 17, 2017 | 39.50 | 39.78 | 39.29 | 39.76 | 805,367 | +0.40(+1.02%) |
Apr 13, 2017 | 39.82 | 39.91 | 39.35 | 39.36 | 606,042 | -0.48(-1.21%) |
Apr 12, 2017 | 40.08 | 40.20 | 39.77 | 39.84 | 679,680 | -0.36(-0.91%) |
Apr 11, 2017 | 39.84 | 40.21 | 39.64 | 40.21 | 529,326 | +0.32(+0.80%) |
Apr 10, 2017 | 39.69 | 40.08 | 39.52 | 39.89 | 846,947 | +0.22(+0.56%) |
Apr 07, 2017 | 39.56 | 40.00 | 39.50 | 39.66 | 512,626 | -0.02(-0.04%) |
Apr 06, 2017 | 39.29 | 39.95 | 39.19 | 39.68 | 449,444 | +0.42(+1.07%) |
Apr 05, 2017 | 39.71 | 40.00 | 39.24 | 39.26 | 484,821 | -0.21(-0.54%) |
Apr 04, 2017 | 39.37 | 39.60 | 39.05 | 39.48 | 538,462 | +0.00(+0.00%) |
Apr 03, 2017 | 39.64 | 39.68 | 38.98 | 39.48 | 801,673 | -0.14(-0.36%) |
Mar 31, 2017 | 39.39 | 39.75 | 39.15 | 39.62 | 855,310 | +0.18(+0.45%) |
Mar 30, 2017 | 39.01 | 39.47 | 38.78 | 39.44 | 468,857 | +0.47(+1.21%) |
Mar 29, 2017 | 39.08 | 39.57 | 38.92 | 38.97 | 617,549 | -0.30(-0.77%) |
Mar 28, 2017 | 38.60 | 39.35 | 38.60 | 39.27 | 973,989 | +0.77(+2.01%) |
Mar 27, 2017 | 38.61 | 38.63 | 38.26 | 38.50 | 687,638 | -0.23(-0.60%) |
Mar 24, 2017 | 38.76 | 38.98 | 38.48 | 38.73 | 718,770 | +0.00(+0.00%) |
Mar 23, 2017 | 38.43 | 39.09 | 38.33 | 38.73 | 756,953 | +0.27(+0.69%) |
Mar 22, 2017 | 38.47 | 38.62 | 38.11 | 38.46 | 751,389 | -0.03(-0.07%) |
Mar 21, 2017 | 39.29 | 39.46 | 38.47 | 38.49 | 1,360,110 | -0.59(-1.50%) |
Mar 20, 2017 | 39.14 | 39.17 | 38.85 | 39.08 | 977,143 | -0.20(-0.52%) |
Mar 17, 2017 | 38.70 | 39.61 | 38.58 | 39.28 | 2,110,760 | +1.22(+3.20%) |
Mar 16, 2017 | 37.90 | 38.16 | 37.74 | 38.06 | 976,143 | +0.20(+0.52%) |
Mar 15, 2017 | 36.63 | 37.96 | 36.56 | 37.87 | 1,778,995 | +1.33(+3.63%) |
Mar 14, 2017 | 36.48 | 37.16 | 36.22 | 36.54 | 2,389,483 | +0.36(+0.98%) |
Mar 13, 2017 | 36.80 | 36.80 | 35.84 | 36.19 | 1,029,172 | -0.44(-1.19%) |
Mar 10, 2017 | 36.72 | 36.97 | 36.34 | 36.62 | 1,219,870 | +0.13(+0.36%) |
Mar 09, 2017 | 36.60 | 36.69 | 36.32 | 36.49 | 1,149,180 | -0.11(-0.29%) |
Mar 08, 2017 | 36.59 | 37.16 | 36.43 | 36.59 | 1,039,862 | +0.04(+0.12%) |
Mar 07, 2017 | 37.54 | 37.62 | 36.51 | 36.55 | 1,472,865 | -1.09(-2.89%) |
Mar 06, 2017 | 37.74 | 38.07 | 37.56 | 37.64 | 1,565,843 | -0.22(-0.58%) |
Mar 03, 2017 | 37.80 | 38.10 | 37.54 | 37.86 | 1,179,012 | -0.07(-0.19%) |
Mar 02, 2017 | 38.21 | 38.29 | 37.84 | 37.93 | 759,114 | -0.28(-0.74%) |
Mar 01, 2017 | 37.85 | 38.32 | 37.82 | 38.21 | 1,862,417 | +0.77(+2.06%) |
Feb 28, 2017 | 37.14 | 37.75 | 37.12 | 37.44 | 1,095,665 | +0.20(+0.55%) |
Feb 27, 2017 | 37.32 | 37.48 | 37.10 | 37.24 | 1,035,514 | -0.13(-0.36%) |
Feb 24, 2017 | 36.90 | 37.51 | 36.53 | 37.37 | 1,176,745 | +0.12(+0.31%) |
Feb 23, 2017 | 37.09 | 37.43 | 36.74 | 37.26 | 2,851,017 | +0.16(+0.43%) |
Feb 22, 2017 | 37.58 | 38.94 | 36.12 | 37.10 | 9,369,466 | -5.21(-12.30%) |
Feb 21, 2017 | 42.78 | 42.92 | 42.15 | 42.30 | 1,682,514 | -0.40(-0.93%) |
Feb 17, 2017 | 42.70 | 42.70 | 42.70 | 0 | +0.12(+0.27%) | |
Feb 16, 2017 | 42.56 | 42.84 | 42.14 | 42.59 | 488,643 | +0.05(+0.12%) |
Feb 15, 2017 | 42.68 | 42.74 | 42.29 | 42.53 | 543,818 | -0.30(-0.70%) |
Feb 14, 2017 | 42.22 | 42.90 | 42.19 | 42.84 | 370,508 | +0.42(+1.00%) |
Feb 13, 2017 | 42.89 | 42.93 | 42.32 | 42.41 | 649,325 | -0.15(-0.35%) |
Feb 10, 2017 | 42.28 | 42.72 | 42.17 | 42.56 | 570,458 | +0.31(+0.73%) |
Feb 09, 2017 | 41.67 | 42.98 | 41.48 | 42.25 | 867,202 | +0.53(+1.27%) |
Feb 08, 2017 | 40.86 | 41.82 | 40.49 | 41.72 | 635,712 | +0.83(+2.04%) |
Feb 07, 2017 | 41.12 | 41.47 | 40.75 | 40.89 | 418,754 | -0.01(-0.02%) |
Feb 06, 2017 | 40.70 | 41.47 | 40.70 | 40.90 | 740,814 | +0.00(+0.00%) |
Feb 03, 2017 | 40.62 | 40.91 | 40.08 | 40.90 | 361,284 | +0.58(+1.43%) |
Feb 02, 2017 | 40.19 | 40.86 | 40.01 | 40.32 | 563,933 | +0.00(+0.00%) |
Feb 01, 2017 | 41.36 | 41.53 | 40.27 | 40.32 | 681,734 | -0.96(-2.34%) |
Jan 31, 2017 | 40.71 | 41.37 | 40.60 | 41.29 | 586,828 | +0.28(+0.69%) |
Jan 30, 2017 | 40.57 | 41.09 | 40.45 | 41.00 | 486,905 | +0.00(+0.00%) |
Jan 27, 2017 | 41.54 | 41.54 | 40.48 | 41.00 | 473,990 | -0.41(-0.98%) |
Jan 26, 2017 | 41.12 | 41.68 | 41.12 | 41.41 | 539,722 | +0.12(+0.30%) |
Jan 25, 2017 | 40.70 | 41.45 | 40.37 | 41.29 | 835,174 | +0.62(+1.52%) |
Jan 24, 2017 | 40.88 | 41.16 | 40.37 | 40.67 | 672,694 | -0.25(-0.61%) |
Jan 23, 2017 | 40.88 | 41.05 | 40.39 | 40.91 | 447,258 | -0.15(-0.37%) |
Jan 20, 2017 | 40.36 | 41.11 | 40.36 | 41.06 | 456,508 | +0.55(+1.35%) |
Jan 19, 2017 | 41.50 | 41.54 | 40.51 | 40.52 | 665,182 | -1.17(-2.80%) |
Jan 18, 2017 | 41.58 | 41.72 | 41.22 | 41.68 | 405,426 | +0.20(+0.49%) |
Jan 17, 2017 | 41.79 | 42.32 | 41.29 | 41.48 | 736,195 | -0.09(-0.21%) |
Jan 13, 2017 | 41.57 | 41.57 | 41.57 | 0 | -0.16(-0.38%) | |
Jan 12, 2017 | 40.76 | 41.76 | 40.76 | 41.73 | 887,679 | +0.66(+1.59%) |
Jan 11, 2017 | 40.56 | 41.12 | 40.42 | 41.07 | 818,238 | +0.14(+0.35%) |
Jan 10, 2017 | 40.01 | 41.26 | 39.91 | 40.93 | 855,038 | +1.03(+2.57%) |
Jan 09, 2017 | 40.25 | 40.65 | 39.87 | 39.91 | 1,198,361 | -0.55(-1.36%) |
Jan 06, 2017 | 42.24 | 42.24 | 40.37 | 40.45 | 1,414,671 | -1.68(-3.99%) |
Jan 05, 2017 | 42.82 | 42.94 | 41.76 | 42.14 | 939,220 | -0.82(-1.92%) |
Jan 04, 2017 | 42.39 | 43.23 | 42.20 | 42.96 | 1,093,907 | +0.63(+1.48%) |
Jan 03, 2017 | 42.98 | 43.59 | 42.06 | 42.33 | 1,089,338 | -0.37(-0.87%) |
Dec 30, 2016 | 42.70 | 42.70 | 42.70 | 0 | -0.70(-1.61%) | |
Dec 29, 2016 | 43.09 | 43.57 | 43.09 | 43.40 | 331,820 | +0.36(+0.84%) |
Dec 28, 2016 | 43.99 | 43.99 | 42.86 | 43.04 | 481,608 | -0.83(-1.90%) |
Dec 27, 2016 | 43.60 | 44.07 | 43.58 | 43.87 | 535,133 | +0.38(+0.88%) |
Dec 23, 2016 | 43.49 | 43.49 | 43.49 | 0 | +0.19(+0.45%) | |
Dec 22, 2016 | 43.38 | 43.66 | 43.17 | 43.30 | 476,553 | -0.19(-0.43%) |
Dec 21, 2016 | 43.76 | 43.82 | 43.46 | 43.48 | 289,831 | -0.26(-0.59%) |
Dec 20, 2016 | 43.45 | 44.32 | 43.27 | 43.74 | 577,048 | +0.18(+0.41%) |
Dec 19, 2016 | 43.59 | 44.15 | 43.43 | 43.56 | 725,599 | -0.05(-0.12%) |
Dec 16, 2016 | 43.52 | 44.04 | 43.43 | 43.61 | 1,515,749 | +0.27(+0.61%) |
Dec 15, 2016 | 43.42 | 43.75 | 43.12 | 43.35 | 871,463 | +0.12(+0.29%) |
Dec 14, 2016 | 44.01 | 44.56 | 43.06 | 43.22 | 986,706 | -0.96(-2.16%) |
Dec 13, 2016 | 44.38 | 44.69 | 43.77 | 44.18 | 563,169 | -0.13(-0.30%) |
Dec 12, 2016 | 44.21 | 44.56 | 43.95 | 44.31 | 616,717 | +0.04(+0.10%) |
Dec 09, 2016 | 44.22 | 44.54 | 44.11 | 44.27 | 809,931 | +0.06(+0.14%) |
Dec 08, 2016 | 43.43 | 44.43 | 42.96 | 44.21 | 1,264,977 | +0.93(+2.14%) |
Dec 07, 2016 | 42.43 | 43.30 | 42.04 | 43.28 | 1,044,148 | +1.38(+3.28%) |
Dec 06, 2016 | 42.21 | 42.30 | 41.34 | 41.91 | 877,733 | -0.35(-0.83%) |
Dec 05, 2016 | 42.23 | 42.43 | 42.05 | 42.26 | 653,977 | +0.34(+0.80%) |
Dec 02, 2016 | 42.06 | 42.28 | 41.78 | 41.92 | 424,212 | -0.19(-0.44%) |
Dec 01, 2016 | 41.45 | 42.13 | 41.39 | 42.11 | 713,683 | +0.76(+1.83%) |
Nov 30, 2016 | 41.71 | 42.02 | 41.30 | 41.35 | 778,635 | -0.28(-0.68%) |
Nov 29, 2016 | 42.01 | 42.08 | 41.60 | 41.63 | 687,453 | -0.19(-0.46%) |
Nov 28, 2016 | 42.03 | 42.30 | 41.61 | 41.83 | 894,047 | -0.48(-1.13%) |
Nov 25, 2016 | 42.01 | 42.32 | 41.81 | 42.30 | 355,301 | +0.37(+0.88%) |
Nov 23, 2016 | 41.93 | 41.93 | 41.93 | 0 | +0.56(+1.36%) | |
Nov 22, 2016 | 40.55 | 41.39 | 40.32 | 41.37 | 709,449 | +1.00(+2.47%) |
Nov 21, 2016 | 40.34 | 40.39 | 39.76 | 40.37 | 950,526 | +0.34(+0.84%) |
Nov 18, 2016 | 40.16 | 40.41 | 39.71 | 40.04 | 659,633 | -0.05(-0.13%) |
Nov 17, 2016 | 40.26 | 40.58 | 39.66 | 40.09 | 1,405,092 | -0.45(-1.11%) |
Nov 16, 2016 | 40.78 | 41.31 | 40.49 | 40.54 | 1,312,026 | -0.20(-0.50%) |
Nov 15, 2016 | 40.95 | 40.95 | 40.42 | 40.74 | 1,117,250 | +0.04(+0.11%) |
Nov 14, 2016 | 40.08 | 41.04 | 39.74 | 40.70 | 1,116,318 | +0.96(+2.42%) |
Nov 11, 2016 | 39.15 | 39.81 | 39.02 | 39.74 | 1,417,719 | +0.59(+1.51%) |
Nov 10, 2016 | 37.42 | 39.55 | 37.31 | 39.15 | 2,856,107 | +2.00(+5.39%) |
Nov 09, 2016 | 34.45 | 37.43 | 34.21 | 37.14 | 2,196,283 | +1.98(+5.62%) |
Nov 08, 2016 | 35.02 | 35.43 | 34.83 | 35.17 | 555,600 | +0.04(+0.10%) |
Nov 07, 2016 | 34.77 | 35.18 | 34.45 | 35.13 | 738,295 | +0.93(+2.73%) |
Nov 04, 2016 | 34.45 | 34.91 | 34.10 | 34.20 | 713,199 | -0.22(-0.64%) |
Nov 03, 2016 | 34.79 | 35.19 | 34.39 | 34.42 | 695,210 | -0.41(-1.16%) |
Nov 02, 2016 | 35.67 | 35.94 | 33.99 | 34.82 | 2,112,716 | -0.86(-2.40%) |
Nov 01, 2016 | 35.62 | 36.18 | 35.62 | 35.68 | 1,835,864 | -0.05(-0.15%) |
Oct 31, 2016 | 35.34 | 35.85 | 35.27 | 35.73 | 1,279,331 | +0.56(+1.58%) |
Oct 28, 2016 | 34.68 | 35.27 | 34.65 | 35.18 | 802,086 | +0.56(+1.63%) |
Oct 27, 2016 | 34.51 | 34.69 | 34.27 | 34.61 | 721,162 | +0.34(+1.00%) |
Oct 26, 2016 | 34.42 | 34.50 | 34.09 | 34.27 | 1,097,513 | -0.11(-0.33%) |
Oct 25, 2016 | 34.79 | 34.95 | 34.24 | 34.38 | 638,594 | -0.64(-1.84%) |
Oct 24, 2016 | 35.09 | 35.27 | 34.88 | 35.03 | 603,294 | +0.19(+0.56%) |
Oct 21, 2016 | 34.61 | 34.89 | 34.36 | 34.83 | 671,549 | +0.30(+0.87%) |
Oct 20, 2016 | 34.66 | 34.68 | 34.22 | 34.53 | 817,696 | -0.34(-0.99%) |
Oct 19, 2016 | 33.87 | 35.09 | 33.77 | 34.88 | 1,213,124 | +1.11(+3.29%) |
Oct 18, 2016 | 34.27 | 34.27 | 33.77 | 33.77 | 820,362 | +0.21(+0.63%) |
Oct 17, 2016 | 34.07 | 34.29 | 33.50 | 33.55 | 1,070,050 | -0.43(-1.27%) |
Oct 14, 2016 | 33.51 | 34.07 | 33.50 | 33.99 | 906,138 | +0.29(+0.86%) |
Oct 13, 2016 | 33.56 | 34.06 | 33.56 | 33.70 | 971,747 | -0.15(-0.44%) |
Oct 12, 2016 | 33.62 | 34.10 | 33.48 | 33.85 | 1,362,777 | +0.36(+1.08%) |
Oct 11, 2016 | 33.47 | 33.76 | 33.33 | 33.48 | 1,028,858 | +0.07(+0.21%) |
Oct 10, 2016 | 33.49 | 33.93 | 33.37 | 33.41 | 1,332,739 | -0.08(-0.24%) |
Oct 07, 2016 | 33.74 | 33.90 | 33.39 | 33.49 | 1,077,296 | -0.17(-0.50%) |
Oct 06, 2016 | 33.33 | 33.78 | 33.11 | 33.66 | 950,009 | +0.16(+0.47%) |
Oct 05, 2016 | 34.33 | 34.40 | 32.83 | 33.50 | 1,004,735 | -0.71(-2.09%) |
Oct 04, 2016 | 34.16 | 34.96 | 33.92 | 34.22 | 1,277,987 | +0.11(+0.31%) |
Oct 03, 2016 | 34.22 | 34.36 | 34.07 | 34.11 | 881,003 | -0.31(-0.90%) |
Sep 30, 2016 | 34.46 | 34.65 | 34.37 | 34.42 | 1,176,510 | +0.19(+0.57%) |
Sep 29, 2016 | 34.43 | 34.88 | 34.18 | 34.22 | 1,409,178 | -1.00(-2.83%) |
Sep 28, 2016 | 36.09 | 36.09 | 34.78 | 35.22 | 1,732,712 | -0.95(-2.63%) |
Sep 27, 2016 | 36.47 | 36.49 | 35.56 | 36.17 | 1,970,035 | -0.42(-1.16%) |
Sep 26, 2016 | 37.69 | 37.79 | 36.58 | 36.60 | 1,460,421 | -1.34(-3.53%) |
Sep 23, 2016 | 37.69 | 38.22 | 37.55 | 37.94 | 1,294,769 | +0.33(+0.87%) |
Sep 22, 2016 | 37.75 | 37.88 | 37.10 | 37.61 | 2,504,814 | -0.18(-0.47%) |
Sep 21, 2016 | 38.12 | 38.48 | 37.54 | 37.79 | 1,600,699 | -0.36(-0.95%) |
Sep 20, 2016 | 38.52 | 38.60 | 38.14 | 38.15 | 714,047 | -0.16(-0.41%) |
Sep 19, 2016 | 38.51 | 38.67 | 38.08 | 38.31 | 514,617 | -0.23(-0.60%) |
Sep 16, 2016 | 38.16 | 38.65 | 38.00 | 38.54 | 958,934 | +0.46(+1.20%) |
Sep 15, 2016 | 37.44 | 38.10 | 37.29 | 38.08 | 586,884 | +0.50(+1.34%) |
Sep 14, 2016 | 38.20 | 38.21 | 37.51 | 37.58 | 632,791 | -0.49(-1.30%) |
Sep 13, 2016 | 38.10 | 38.23 | 37.71 | 38.07 | 719,554 | -0.21(-0.55%) |
Sep 12, 2016 | 37.21 | 38.30 | 37.09 | 38.28 | 733,228 | +0.86(+2.31%) |
Sep 09, 2016 | 38.33 | 38.33 | 37.42 | 37.42 | 611,415 | -1.04(-2.72%) |
Sep 08, 2016 | 39.01 | 39.22 | 38.45 | 38.46 | 706,962 | -0.80(-2.03%) |
Sep 07, 2016 | 39.26 | 39.40 | 39.03 | 39.26 | 912,460 | +0.09(+0.22%) |
Sep 06, 2016 | 39.21 | 39.26 | 39.02 | 39.17 | 407,166 | +0.18(+0.45%) |
Sep 02, 2016 | 38.79 | 39.00 | 39.00 | 39.00 | 425,435 | +0.13(+0.34%) |
Sep 01, 2016 | 38.78 | 39.02 | 38.54 | 38.87 | 1,207,770 | +0.00(+0.00%) |
Aug 31, 2016 | 38.71 | 39.03 | 38.69 | 38.87 | 840,763 | -0.02(-0.05%) |
Aug 30, 2016 | 39.28 | 39.28 | 38.69 | 38.88 | 649,469 | -0.27(-0.70%) |
Aug 29, 2016 | 39.34 | 39.44 | 39.14 | 39.16 | 376,340 | +0.08(+0.20%) |
Aug 26, 2016 | 39.59 | 39.70 | 38.94 | 39.08 | 784,901 | -0.38(-0.96%) |
Aug 25, 2016 | 39.45 | 39.77 | 39.45 | 39.45 | 646,719 | -0.02(-0.04%) |
Aug 24, 2016 | 39.89 | 40.03 | 39.39 | 39.47 | 822,646 | -0.41(-1.03%) |
Aug 23, 2016 | 40.13 | 40.13 | 39.70 | 39.88 | 725,174 | -0.02(-0.04%) |
Aug 22, 2016 | 39.92 | 40.02 | 39.66 | 39.90 | 578,762 | -0.02(-0.04%) |
Aug 19, 2016 | 40.52 | 40.52 | 39.87 | 39.92 | 791,678 | -0.61(-1.49%) |
Aug 18, 2016 | 40.31 | 40.60 | 40.31 | 40.52 | 700,050 | +0.16(+0.39%) |
Aug 17, 2016 | 40.48 | 40.63 | 40.05 | 40.37 | 626,905 | -0.07(-0.17%) |
Aug 16, 2016 | 40.73 | 40.90 | 40.41 | 40.44 | 590,882 | -0.45(-1.10%) |
Aug 15, 2016 | 40.80 | 41.02 | 40.64 | 40.88 | 631,396 | +0.42(+1.04%) |
Aug 12, 2016 | 40.02 | 40.67 | 40.02 | 40.46 | 757,196 | +0.24(+0.59%) |
Aug 11, 2016 | 40.01 | 40.57 | 39.95 | 40.23 | 1,068,169 | +0.43(+1.08%) |
Aug 10, 2016 | 39.70 | 39.98 | 39.56 | 39.80 | 842,966 | -0.02(-0.04%) |
Aug 09, 2016 | 39.46 | 40.02 | 39.37 | 39.81 | 882,432 | +0.43(+1.09%) |
Aug 08, 2016 | 39.33 | 40.05 | 39.23 | 39.38 | 1,493,068 | +0.25(+0.63%) |
Aug 05, 2016 | 37.53 | 39.21 | 37.48 | 39.14 | 1,821,019 | +1.68(+4.48%) |
Aug 04, 2016 | 37.49 | 37.86 | 37.37 | 37.46 | 1,345,972 | +0.03(+0.07%) |
Aug 03, 2016 | 36.89 | 37.43 | 36.89 | 37.43 | 3,159,012 | +0.74(+2.01%) |
Aug 02, 2016 | 36.95 | 38.32 | 36.52 | 36.70 | 8,393,504 | -5.18(-12.37%) |
Aug 01, 2016 | 41.46 | 42.21 | 41.28 | 41.88 | 1,889,524 | +0.42(+1.02%) |
Jul 29, 2016 | 41.59 | 41.94 | 41.11 | 41.46 | 1,048,812 | +0.13(+0.32%) |
Jul 28, 2016 | 40.49 | 41.68 | 40.46 | 41.32 | 1,209,884 | +0.99(+2.46%) |
Jul 27, 2016 | 40.45 | 40.55 | 40.08 | 40.33 | 1,211,246 | -0.15(-0.37%) |
Jul 26, 2016 | 40.38 | 40.97 | 39.90 | 40.48 | 3,507,845 | -2.52(-5.86%) |
Jul 25, 2016 | 42.36 | 43.01 | 41.98 | 43.00 | 721,605 | +0.59(+1.39%) |
Jul 22, 2016 | 40.97 | 42.46 | 40.97 | 42.41 | 1,164,305 | +1.35(+3.29%) |
Jul 21, 2016 | 41.10 | 41.10 | 40.67 | 41.06 | 601,953 | -0.02(-0.04%) |
Jul 20, 2016 | 40.87 | 41.34 | 40.79 | 41.08 | 575,599 | +0.37(+0.91%) |
Jul 19, 2016 | 40.68 | 40.81 | 40.48 | 40.71 | 629,770 | +0.12(+0.30%) |
Jul 18, 2016 | 40.55 | 40.75 | 40.31 | 40.59 | 640,226 | -0.33(-0.82%) |
Jul 15, 2016 | 41.36 | 41.39 | 40.86 | 40.92 | 563,667 | -0.36(-0.87%) |
Jul 14, 2016 | 41.23 | 41.55 | 41.05 | 41.28 | 745,208 | +0.32(+0.77%) |
Jul 13, 2016 | 41.24 | 41.24 | 40.89 | 40.96 | 500,873 | -0.11(-0.28%) |
Jul 12, 2016 | 41.03 | 41.21 | 40.70 | 41.08 | 634,849 | +0.22(+0.54%) |
Jul 11, 2016 | 39.92 | 41.11 | 39.85 | 40.86 | 950,196 | +0.98(+2.47%) |
Jul 08, 2016 | 40.02 | 40.14 | 39.88 | 39.88 | 782,610 | -0.03(-0.07%) |
Jul 07, 2016 | 40.09 | 40.31 | 39.73 | 39.90 | 471,930 | +0.10(+0.24%) |
Jul 05, 2016 | 39.84 | 39.97 | 39.61 | 39.81 | 506,382 | -0.02(-0.04%) |
Jul 01, 2016 | 39.88 | 39.82 | 39.82 | 39.82 | 491,728 | -0.21(-0.53%) |
Jun 30, 2016 | 40.01 | 40.22 | 39.38 | 40.03 | 939,839 | -0.01(-0.02%) |
Jun 29, 2016 | 39.55 | 40.07 | 39.31 | 40.04 | 675,935 | +0.69(+1.76%) |
Jun 28, 2016 | 39.04 | 39.48 | 38.87 | 39.35 | 1,093,232 | +0.40(+1.04%) |
Jun 27, 2016 | 39.81 | 40.35 | 38.64 | 38.94 | 1,296,408 | -1.24(-3.08%) |
Jun 24, 2016 | 39.35 | 40.48 | 39.08 | 40.18 | 1,479,913 | -0.68(-1.68%) |
Jun 23, 2016 | 39.70 | 40.91 | 39.51 | 40.87 | 992,495 | +1.19(+3.01%) |
Jun 22, 2016 | 40.10 | 40.22 | 39.67 | 39.67 | 522,847 | -0.40(-1.01%) |
Jun 21, 2016 | 40.13 | 40.31 | 40.06 | 40.08 | 411,920 | -0.12(-0.31%) |
Jun 20, 2016 | 40.03 | 40.35 | 39.99 | 40.20 | 481,465 | +0.43(+1.08%) |
Jun 17, 2016 | 40.21 | 40.21 | 39.31 | 39.77 | 793,058 | -0.34(-0.85%) |
Jun 16, 2016 | 39.88 | 40.21 | 39.82 | 40.11 | 583,672 | -0.01(-0.02%) |
Jun 15, 2016 | 40.27 | 40.45 | 40.09 | 40.12 | 571,283 | -0.14(-0.35%) |
Jun 14, 2016 | 39.74 | 40.36 | 39.73 | 40.26 | 763,310 | +0.42(+1.06%) |
Jun 13, 2016 | 40.13 | 40.44 | 39.82 | 39.84 | 405,318 | -0.33(-0.83%) |
Jun 10, 2016 | 40.52 | 40.67 | 39.94 | 40.17 | 445,300 | -0.52(-1.27%) |
Jun 09, 2016 | 40.57 | 40.93 | 40.53 | 40.69 | 467,192 | +0.13(+0.32%) |
Jun 08, 2016 | 40.18 | 40.56 | 39.96 | 40.56 | 681,605 | +0.36(+0.89%) |
Jun 07, 2016 | 40.08 | 40.49 | 39.87 | 40.20 | 561,269 | +0.11(+0.28%) |
Jun 06, 2016 | 39.82 | 40.22 | 39.59 | 40.09 | 641,938 | +0.32(+0.81%) |
Jun 03, 2016 | 39.81 | 40.02 | 39.30 | 39.76 | 510,016 | -0.18(-0.46%) |
Jun 02, 2016 | 39.69 | 39.97 | 39.45 | 39.95 | 597,368 | +0.26(+0.66%) |
Jun 01, 2016 | 39.20 | 40.03 | 39.20 | 39.68 | 854,653 | +0.51(+1.29%) |
May 31, 2016 | 39.42 | 39.46 | 39.05 | 39.18 | 484,422 | -0.31(-0.80%) |
May 27, 2016 | 39.08 | 39.49 | 39.49 | 39.49 | 552,674 | +0.57(+1.46%) |
May 26, 2016 | 38.73 | 39.17 | 38.73 | 38.92 | 473,343 | +0.25(+0.66%) |
May 25, 2016 | 38.70 | 39.03 | 38.38 | 38.67 | 528,014 | -0.01(-0.02%) |
May 24, 2016 | 38.29 | 38.86 | 38.04 | 38.68 | 917,609 | +0.74(+1.96%) |
May 23, 2016 | 38.61 | 38.74 | 37.90 | 37.94 | 679,402 | -0.54(-1.41%) |
May 20, 2016 | 38.40 | 38.69 | 38.24 | 38.48 | 661,296 | +0.28(+0.73%) |
May 19, 2016 | 37.55 | 38.32 | 37.52 | 38.20 | 734,092 | +0.41(+1.09%) |
May 18, 2016 | 38.44 | 38.55 | 37.49 | 37.79 | 1,047,727 | -0.79(-2.04%) |
May 17, 2016 | 38.65 | 39.11 | 38.47 | 38.57 | 948,482 | -0.29(-0.74%) |
May 16, 2016 | 38.17 | 38.93 | 37.80 | 38.86 | 870,377 | +0.61(+1.60%) |
May 13, 2016 | 38.98 | 39.15 | 38.22 | 38.25 | 1,139,839 | -0.68(-1.75%) |
May 12, 2016 | 38.89 | 39.14 | 38.56 | 38.93 | 10,938,073 | +0.14(+0.36%) |
May 11, 2016 | 40.17 | 40.18 | 38.64 | 38.79 | 1,562,099 | -0.66(-1.66%) |
May 10, 2016 | 38.99 | 39.62 | 38.79 | 39.45 | 756,982 | +0.45(+1.17%) |
May 09, 2016 | 38.09 | 39.31 | 38.04 | 38.99 | 916,615 | +1.00(+2.62%) |
May 06, 2016 | 38.01 | 38.16 | 37.23 | 38.00 | 750,474 | -0.13(-0.34%) |
May 05, 2016 | 38.38 | 38.76 | 38.11 | 38.13 | 776,509 | -0.17(-0.46%) |
May 04, 2016 | 38.03 | 38.57 | 37.92 | 38.30 | 1,164,355 | +0.14(+0.37%) |
May 03, 2016 | 37.98 | 38.47 | 37.20 | 38.16 | 2,711,249 | +1.39(+3.78%) |