Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.39 | 43.60 | 43.10 | 43.50 | 648,229 | +0.17(+0.39%) |
Apr 27, 2017 | 44.27 | 44.45 | 43.15 | 43.33 | 1,002,290 | -0.92(-2.08%) |
Apr 26, 2017 | 44.49 | 44.65 | 43.82 | 44.25 | 2,490,227 | -0.25(-0.56%) |
Apr 25, 2017 | 44.29 | 44.62 | 44.28 | 44.50 | 642,365 | +0.27(+0.61%) |
Apr 24, 2017 | 44.31 | 44.60 | 44.12 | 44.23 | 637,953 | -0.05(-0.11%) |
Apr 21, 2017 | 44.10 | 44.29 | 43.89 | 44.28 | 719,960 | +0.09(+0.20%) |
Apr 20, 2017 | 43.99 | 44.47 | 43.91 | 44.19 | 753,414 | +0.18(+0.41%) |
Apr 19, 2017 | 44.09 | 44.12 | 43.79 | 44.01 | 1,477,911 | -0.02(-0.05%) |
Apr 18, 2017 | 44.32 | 44.32 | 43.57 | 44.03 | 951,498 | -0.30(-0.68%) |
Apr 17, 2017 | 44.16 | 44.48 | 44.12 | 44.33 | 454,281 | +0.19(+0.43%) |
Apr 13, 2017 | 44.43 | 44.43 | 44.14 | 44.14 | 1,148,950 | -0.20(-0.45%) |
Apr 12, 2017 | 44.05 | 44.39 | 44.05 | 44.34 | 583,904 | +0.19(+0.43%) |
Apr 11, 2017 | 44.14 | 44.30 | 43.68 | 44.15 | 703,717 | +0.08(+0.18%) |
Apr 10, 2017 | 43.73 | 44.19 | 43.61 | 44.07 | 649,654 | +0.41(+0.94%) |
Apr 07, 2017 | 43.59 | 43.78 | 43.50 | 43.66 | 561,785 | +0.16(+0.37%) |
Apr 06, 2017 | 43.24 | 43.70 | 43.01 | 43.50 | 747,254 | +0.44(+1.02%) |
Apr 05, 2017 | 43.08 | 43.37 | 42.94 | 43.06 | 1,019,748 | +0.12(+0.28%) |
Apr 04, 2017 | 42.20 | 43.20 | 42.10 | 42.94 | 1,852,024 | +0.88(+2.09%) |
Apr 03, 2017 | 42.33 | 42.40 | 41.71 | 42.06 | 5,279,725 | -0.08(-0.19%) |
Mar 31, 2017 | 42.12 | 42.33 | 41.97 | 42.14 | 751,975 | -0.03(-0.07%) |
Mar 30, 2017 | 42.58 | 42.67 | 42.03 | 42.17 | 697,567 | -0.29(-0.68%) |
Mar 29, 2017 | 42.93 | 42.93 | 42.23 | 42.46 | 853,855 | -0.45(-1.05%) |
Mar 28, 2017 | 42.84 | 43.16 | 42.70 | 42.91 | 705,066 | +0.15(+0.35%) |
Mar 27, 2017 | 42.01 | 42.80 | 41.89 | 42.76 | 775,506 | +0.33(+0.78%) |
Mar 24, 2017 | 42.80 | 42.80 | 42.34 | 42.43 | 2,610,830 | -0.10(-0.24%) |
Mar 23, 2017 | 42.35 | 42.69 | 42.04 | 42.53 | 538,637 | +0.17(+0.40%) |
Mar 22, 2017 | 42.32 | 42.50 | 42.04 | 42.36 | 720,583 | -0.18(-0.42%) |
Mar 21, 2017 | 42.68 | 42.87 | 42.35 | 42.54 | 737,359 | -0.04(-0.09%) |
Mar 20, 2017 | 42.70 | 42.85 | 42.30 | 42.58 | 547,562 | -0.12(-0.28%) |
Mar 17, 2017 | 42.89 | 43.27 | 42.62 | 42.70 | 3,161,007 | -0.23(-0.54%) |
Mar 16, 2017 | 43.02 | 43.12 | 42.80 | 42.93 | 496,429 | -0.07(-0.16%) |
Mar 15, 2017 | 42.81 | 43.09 | 42.79 | 43.00 | 418,242 | +0.29(+0.68%) |
Mar 14, 2017 | 42.95 | 42.97 | 42.47 | 42.71 | 779,302 | -0.45(-1.04%) |
Mar 13, 2017 | 43.08 | 43.29 | 42.79 | 43.16 | 785,412 | +0.10(+0.23%) |
Mar 10, 2017 | 43.27 | 43.29 | 42.50 | 43.06 | 912,507 | -0.04(-0.09%) |
Mar 09, 2017 | 43.00 | 43.43 | 42.73 | 43.10 | 631,971 | -0.02(-0.05%) |
Mar 08, 2017 | 43.43 | 43.90 | 43.04 | 43.12 | 814,442 | -0.32(-0.74%) |
Mar 07, 2017 | 43.20 | 43.50 | 42.97 | 43.44 | 964,999 | +0.24(+0.56%) |
Mar 06, 2017 | 42.78 | 43.27 | 42.43 | 43.20 | 718,175 | +0.38(+0.89%) |
Mar 03, 2017 | 43.06 | 43.07 | 42.67 | 42.82 | 634,453 | -0.14(-0.33%) |
Mar 02, 2017 | 42.88 | 43.20 | 42.84 | 42.96 | 499,606 | -0.03(-0.07%) |
Mar 01, 2017 | 42.95 | 43.24 | 42.68 | 42.99 | 1,524,424 | +0.07(+0.16%) |
Feb 28, 2017 | 42.82 | 43.15 | 42.64 | 42.92 | 1,196,065 | +0.11(+0.26%) |
Feb 27, 2017 | 42.76 | 43.03 | 42.23 | 42.81 | 2,078,308 | +0.29(+0.68%) |
Feb 24, 2017 | 42.81 | 43.49 | 42.46 | 42.52 | 1,347,459 | +0.20(+0.47%) |
Feb 23, 2017 | 42.90 | 42.90 | 42.21 | 42.32 | 836,197 | -0.23(-0.54%) |
Feb 22, 2017 | 42.63 | 42.77 | 42.50 | 42.55 | 1,274,828 | -0.28(-0.65%) |
Feb 21, 2017 | 42.96 | 42.98 | 42.62 | 42.83 | 761,013 | -0.03(-0.07%) |
Feb 17, 2017 | 42.86 | 42.86 | 42.86 | 0 | +0.18(+0.42%) | |
Feb 16, 2017 | 41.35 | 42.80 | 41.28 | 42.68 | 1,180,388 | +1.78(+4.35%) |
Feb 15, 2017 | 41.11 | 41.31 | 40.85 | 40.90 | 640,356 | -0.24(-0.58%) |
Feb 14, 2017 | 41.05 | 41.14 | 40.66 | 41.14 | 465,206 | +0.11(+0.27%) |
Feb 13, 2017 | 41.16 | 41.22 | 40.80 | 41.03 | 466,707 | -0.14(-0.34%) |
Feb 10, 2017 | 41.00 | 41.18 | 40.74 | 41.17 | 1,510,984 | +0.37(+0.91%) |
Feb 09, 2017 | 40.85 | 41.16 | 40.55 | 40.80 | 708,655 | +0.09(+0.22%) |
Feb 08, 2017 | 40.54 | 40.77 | 40.14 | 40.71 | 730,933 | +0.16(+0.39%) |
Feb 07, 2017 | 40.75 | 40.94 | 40.34 | 40.55 | 660,675 | -0.25(-0.61%) |
Feb 06, 2017 | 41.41 | 41.42 | 40.55 | 40.80 | 845,971 | -0.61(-1.47%) |
Feb 03, 2017 | 41.08 | 41.67 | 41.03 | 41.41 | 1,065,920 | +0.37(+0.90%) |
Feb 02, 2017 | 40.54 | 41.04 | 40.48 | 41.04 | 620,443 | +0.59(+1.46%) |
Feb 01, 2017 | 40.41 | 40.53 | 39.90 | 40.45 | 608,703 | +0.08(+0.20%) |
Jan 31, 2017 | 40.48 | 40.59 | 40.17 | 40.37 | 1,406,468 | -0.10(-0.25%) |
Jan 30, 2017 | 41.12 | 41.12 | 40.32 | 40.47 | 780,543 | -0.64(-1.56%) |
Jan 27, 2017 | 41.60 | 41.81 | 41.08 | 41.11 | 468,740 | -0.54(-1.30%) |
Jan 26, 2017 | 41.71 | 41.83 | 41.51 | 41.65 | 456,677 | -0.23(-0.55%) |
Jan 25, 2017 | 42.02 | 42.42 | 41.87 | 41.88 | 443,904 | -0.05(-0.12%) |
Jan 24, 2017 | 40.94 | 42.03 | 40.87 | 41.93 | 550,114 | +1.01(+2.47%) |
Jan 23, 2017 | 41.70 | 41.70 | 40.77 | 40.92 | 747,433 | -0.87(-2.08%) |
Jan 20, 2017 | 41.79 | 42.44 | 41.70 | 41.79 | 784,388 | +0.12(+0.29%) |
Jan 19, 2017 | 41.83 | 41.94 | 41.57 | 41.67 | 324,477 | -0.17(-0.41%) |
Jan 18, 2017 | 42.30 | 42.46 | 41.76 | 41.84 | 834,536 | -0.63(-1.48%) |
Jan 17, 2017 | 41.96 | 42.70 | 41.95 | 42.47 | 710,547 | +0.46(+1.09%) |
Jan 16, 2017 | 42.00 | 42.17 | 41.85 | 42.01 | 288,590 | +0.00(+0.00%) |
Jan 13, 2017 | 41.86 | 42.03 | 41.54 | 42.01 | 500,301 | +0.18(+0.43%) |
Jan 12, 2017 | 41.94 | 42.05 | 41.59 | 41.83 | 497,545 | -0.04(-0.10%) |
Jan 11, 2017 | 41.90 | 41.90 | 41.38 | 41.87 | 734,049 | +0.19(+0.46%) |
Jan 10, 2017 | 41.76 | 41.86 | 41.63 | 41.68 | 627,636 | -0.05(-0.12%) |
Jan 09, 2017 | 41.90 | 42.00 | 41.53 | 41.73 | 472,595 | -0.24(-0.57%) |
Jan 06, 2017 | 42.30 | 42.39 | 41.84 | 41.97 | 545,752 | -0.28(-0.66%) |
Jan 05, 2017 | 42.16 | 42.31 | 42.00 | 42.25 | 615,217 | +0.10(+0.24%) |
Jan 04, 2017 | 42.20 | 42.47 | 41.96 | 42.15 | 707,699 | +0.02(+0.05%) |
Jan 03, 2017 | 42.08 | 42.63 | 41.95 | 42.13 | 446,992 | +0.17(+0.41%) |
Dec 30, 2016 | 41.96 | 41.96 | 41.96 | 0 | -0.28(-0.66%) | |
Dec 29, 2016 | 42.05 | 42.35 | 41.91 | 42.24 | 328,138 | +0.20(+0.48%) |
Dec 28, 2016 | 42.37 | 42.45 | 42.02 | 42.04 | 518,285 | -0.46(-1.08%) |
Dec 23, 2016 | 42.50 | 42.50 | 42.50 | 0 | -0.12(-0.28%) | |
Dec 22, 2016 | 42.20 | 42.69 | 42.18 | 42.62 | 705,180 | +0.49(+1.16%) |
Dec 21, 2016 | 41.94 | 42.38 | 41.71 | 42.13 | 555,265 | -0.03(-0.07%) |
Dec 20, 2016 | 42.15 | 42.40 | 42.08 | 42.16 | 456,354 | +0.06(+0.14%) |
Dec 19, 2016 | 42.29 | 42.52 | 41.99 | 42.10 | 608,863 | -0.11(-0.26%) |
Dec 16, 2016 | 41.78 | 42.28 | 41.70 | 42.21 | 2,894,281 | +0.54(+1.30%) |
Dec 15, 2016 | 41.48 | 41.87 | 41.28 | 41.67 | 879,359 | +0.17(+0.41%) |
Dec 14, 2016 | 41.59 | 41.72 | 41.33 | 41.50 | 1,531,375 | -0.15(-0.36%) |
Dec 13, 2016 | 40.89 | 41.88 | 40.75 | 41.65 | 890,484 | +0.99(+2.43%) |
Dec 12, 2016 | 40.50 | 40.83 | 40.40 | 40.66 | 946,807 | +0.28(+0.69%) |
Dec 09, 2016 | 40.42 | 40.50 | 40.14 | 40.38 | 765,319 | +0.09(+0.22%) |
Dec 08, 2016 | 40.10 | 40.44 | 39.75 | 40.29 | 744,202 | +0.18(+0.45%) |
Dec 07, 2016 | 39.64 | 40.15 | 39.15 | 40.11 | 969,691 | +0.40(+1.01%) |
Dec 06, 2016 | 39.43 | 39.78 | 39.03 | 39.71 | 806,374 | +0.41(+1.04%) |
Dec 05, 2016 | 39.79 | 39.80 | 39.16 | 39.30 | 769,467 | -0.33(-0.83%) |
Dec 02, 2016 | 39.40 | 39.64 | 39.14 | 39.63 | 697,872 | +0.18(+0.46%) |
Dec 01, 2016 | 39.97 | 39.98 | 39.23 | 39.45 | 1,212,538 | -0.02(-0.05%) |
Nov 30, 2016 | 39.13 | 39.89 | 38.87 | 39.47 | 1,914,912 | +0.98(+2.55%) |
Nov 29, 2016 | 38.49 | 38.60 | 38.07 | 38.49 | 1,135,787 | -0.12(-0.31%) |
Nov 28, 2016 | 38.66 | 38.74 | 38.25 | 38.61 | 935,118 | +0.11(+0.29%) |
Nov 25, 2016 | 38.68 | 38.99 | 38.43 | 38.50 | 395,988 | -0.42(-1.08%) |
Nov 24, 2016 | 38.97 | 38.98 | 38.69 | 38.92 | 217,403 | -0.05(-0.13%) |
Nov 23, 2016 | 38.57 | 39.42 | 38.57 | 38.97 | 844,209 | -0.03(-0.08%) |
Nov 22, 2016 | 39.24 | 39.40 | 38.91 | 39.00 | 864,901 | -0.37(-0.94%) |
Nov 21, 2016 | 38.93 | 39.54 | 38.69 | 39.37 | 836,372 | +0.93(+2.42%) |
Nov 18, 2016 | 38.40 | 38.64 | 38.32 | 38.44 | 664,244 | +0.04(+0.10%) |
Nov 17, 2016 | 38.10 | 38.62 | 38.02 | 38.40 | 1,172,562 | +0.48(+1.27%) |
Nov 16, 2016 | 38.00 | 38.12 | 37.70 | 37.92 | 841,518 | -0.15(-0.39%) |
Nov 15, 2016 | 38.10 | 38.32 | 37.90 | 38.07 | 950,729 | +0.30(+0.79%) |
Nov 14, 2016 | 37.79 | 38.24 | 37.25 | 37.77 | 992,530 | -0.02(-0.05%) |
Nov 11, 2016 | 38.91 | 38.91 | 37.52 | 37.79 | 1,078,708 | -1.24(-3.18%) |
Nov 10, 2016 | 39.72 | 38.91 | 39.03 | 1,104,703 | -0.50(-1.26%) | |
Nov 09, 2016 | 38.72 | 39.75 | 38.70 | 39.53 | 811,054 | -0.01(-0.03%) |
Nov 08, 2016 | 39.68 | 40.16 | 39.40 | 39.54 | 824,758 | -0.16(-0.40%) |
Nov 07, 2016 | 39.76 | 40.00 | 39.46 | 39.70 | 895,839 | +0.59(+1.51%) |
Nov 04, 2016 | 38.75 | 39.47 | 38.22 | 39.11 | 1,232,165 | +0.37(+0.96%) |
Nov 03, 2016 | 39.43 | 39.50 | 38.64 | 38.74 | 844,887 | -0.68(-1.73%) |
Nov 02, 2016 | 40.90 | 40.94 | 39.23 | 39.42 | 1,404,658 | -1.74(-4.23%) |
Nov 01, 2016 | 41.18 | 41.34 | 40.73 | 41.16 | 734,343 | -0.05(-0.12%) |
Oct 31, 2016 | 41.53 | 41.57 | 41.13 | 41.21 | 696,113 | -0.33(-0.79%) |
Oct 28, 2016 | 41.70 | 41.97 | 41.42 | 41.54 | 630,751 | -0.15(-0.36%) |
Oct 27, 2016 | 41.76 | 41.95 | 41.55 | 41.69 | 960,967 | +0.06(+0.14%) |
Oct 26, 2016 | 41.24 | 41.74 | 41.02 | 41.63 | 1,130,742 | +0.24(+0.58%) |
Oct 25, 2016 | 41.60 | 41.79 | 41.28 | 41.39 | 726,503 | -0.18(-0.43%) |
Oct 24, 2016 | 41.82 | 41.82 | 41.10 | 41.57 | 970,299 | -0.24(-0.57%) |
Oct 21, 2016 | 41.84 | 41.95 | 41.41 | 41.81 | 1,086,270 | -0.10(-0.24%) |
Oct 20, 2016 | 41.19 | 41.98 | 41.15 | 41.91 | 1,163,616 | +0.58(+1.40%) |
Oct 19, 2016 | 40.99 | 41.58 | 40.72 | 41.33 | 722,304 | +0.41(+1.00%) |
Oct 18, 2016 | 40.44 | 40.97 | 40.33 | 40.92 | 917,955 | +0.63(+1.56%) |
Oct 17, 2016 | 40.03 | 40.34 | 39.71 | 40.29 | 661,202 | +0.31(+0.78%) |
Oct 14, 2016 | 40.47 | 40.69 | 39.92 | 39.98 | 413,123 | -0.43(-1.06%) |
Oct 13, 2016 | 39.77 | 40.57 | 39.58 | 40.41 | 675,311 | +0.43(+1.08%) |
Oct 12, 2016 | 39.65 | 40.00 | 39.42 | 39.98 | 424,254 | +0.30(+0.76%) |
Oct 11, 2016 | 39.98 | 40.00 | 39.33 | 39.68 | 688,884 | -0.31(-0.78%) |
Oct 07, 2016 | 39.99 | 39.99 | 39.99 | 0 | -0.26(-0.65%) | |
Oct 06, 2016 | 40.25 | 40.58 | 40.19 | 40.25 | 571,674 | +0.02(+0.05%) |
Oct 05, 2016 | 40.01 | 40.50 | 39.94 | 40.23 | 695,503 | +0.29(+0.73%) |
Oct 04, 2016 | 40.06 | 40.25 | 39.63 | 39.94 | 558,585 | -0.08(-0.20%) |
Oct 03, 2016 | 40.04 | 40.16 | 39.54 | 40.02 | 592,694 | +0.04(+0.10%) |
Sep 30, 2016 | 40.50 | 40.56 | 39.96 | 39.98 | 775,212 | -0.36(-0.89%) |
Sep 29, 2016 | 40.23 | 40.54 | 40.10 | 40.34 | 675,134 | +0.09(+0.22%) |
Sep 28, 2016 | 39.66 | 40.31 | 39.65 | 40.25 | 815,393 | +0.83(+2.11%) |
Sep 27, 2016 | 39.47 | 39.56 | 39.03 | 39.42 | 566,271 | -0.26(-0.66%) |
Sep 26, 2016 | 39.77 | 39.93 | 39.41 | 39.68 | 423,620 | -0.19(-0.48%) |
Sep 23, 2016 | 40.05 | 40.48 | 39.82 | 39.87 | 602,242 | -0.23(-0.57%) |
Sep 22, 2016 | 40.00 | 40.27 | 39.84 | 40.10 | 624,168 | +0.33(+0.83%) |
Sep 21, 2016 | 39.54 | 39.83 | 39.42 | 39.77 | 490,615 | +0.41(+1.04%) |
Sep 20, 2016 | 39.29 | 39.72 | 39.29 | 39.36 | 496,914 | +0.19(+0.49%) |
Sep 19, 2016 | 39.29 | 39.38 | 38.97 | 39.17 | 552,471 | +0.10(+0.26%) |
Sep 16, 2016 | 38.71 | 39.10 | 38.51 | 39.07 | 1,661,791 | +0.24(+0.62%) |
Sep 15, 2016 | 38.58 | 38.97 | 38.47 | 38.83 | 430,294 | +0.41(+1.07%) |
Sep 14, 2016 | 38.15 | 38.75 | 38.01 | 38.42 | 559,056 | +0.23(+0.60%) |
Sep 13, 2016 | 39.00 | 39.16 | 38.16 | 38.19 | 799,778 | -1.05(-2.68%) |
Sep 12, 2016 | 39.16 | 39.32 | 38.70 | 39.24 | 674,908 | -0.07(-0.18%) |
Sep 09, 2016 | 39.89 | 39.89 | 39.05 | 39.31 | 772,162 | -0.69(-1.72%) |
Sep 08, 2016 | 39.50 | 40.21 | 39.28 | 40.00 | 1,207,354 | +0.51(+1.29%) |
Sep 07, 2016 | 39.80 | 39.90 | 39.33 | 39.49 | 740,571 | -0.32(-0.80%) |
Sep 06, 2016 | 40.17 | 40.44 | 39.69 | 39.81 | 1,009,164 | -0.36(-0.90%) |
Sep 02, 2016 | 40.17 | 40.17 | 40.17 | 0 | +0.96(+2.45%) | |
Sep 01, 2016 | 39.28 | 39.75 | 38.98 | 39.21 | 759,754 | -0.25(-0.63%) |
Aug 31, 2016 | 39.55 | 39.65 | 39.12 | 39.46 | 1,452,443 | -0.16(-0.40%) |
Aug 30, 2016 | 39.57 | 39.98 | 39.43 | 39.62 | 481,441 | +0.06(+0.15%) |
Aug 29, 2016 | 39.60 | 39.68 | 39.26 | 39.56 | 589,604 | -0.12(-0.30%) |
Aug 26, 2016 | 39.59 | 39.97 | 39.34 | 39.68 | 332,796 | +0.19(+0.48%) |
Aug 25, 2016 | 39.61 | 39.83 | 39.35 | 39.49 | 339,183 | -0.13(-0.33%) |
Aug 24, 2016 | 39.77 | 39.97 | 39.57 | 39.62 | 594,509 | -0.25(-0.63%) |
Aug 23, 2016 | 39.46 | 39.90 | 39.16 | 39.87 | 530,121 | +0.33(+0.83%) |
Aug 22, 2016 | 39.05 | 39.61 | 38.76 | 39.54 | 789,118 | +0.30(+0.76%) |
Aug 19, 2016 | 39.71 | 39.72 | 39.14 | 39.24 | 390,599 | -0.43(-1.08%) |
Aug 18, 2016 | 39.63 | 39.79 | 39.38 | 39.67 | 385,534 | +0.06(+0.15%) |
Aug 17, 2016 | 39.56 | 39.68 | 39.21 | 39.61 | 484,556 | +0.03(+0.08%) |
Aug 16, 2016 | 39.71 | 39.73 | 39.51 | 39.58 | 386,124 | -0.17(-0.43%) |
Aug 15, 2016 | 39.67 | 39.90 | 39.54 | 39.75 | 402,041 | +0.12(+0.30%) |
Aug 12, 2016 | 39.75 | 39.75 | 39.40 | 39.63 | 461,759 | -0.02(-0.05%) |
Aug 11, 2016 | 39.69 | 39.84 | 39.52 | 39.65 | 573,685 | +0.14(+0.35%) |
Aug 10, 2016 | 39.67 | 39.72 | 39.41 | 39.51 | 610,087 | -0.21(-0.53%) |
Aug 09, 2016 | 39.68 | 39.82 | 39.48 | 39.72 | 631,762 | +0.15(+0.38%) |
Aug 08, 2016 | 39.45 | 39.75 | 39.22 | 39.57 | 545,595 | +0.33(+0.84%) |
Aug 05, 2016 | 38.74 | 39.48 | 38.48 | 39.24 | 1,038,622 | +0.87(+2.27%) |
Aug 04, 2016 | 38.54 | 38.82 | 38.17 | 38.37 | 596,597 | -0.30(-0.78%) |
Aug 03, 2016 | 37.90 | 38.75 | 37.53 | 38.67 | 748,624 | +0.84(+2.22%) |
Aug 02, 2016 | 37.38 | 37.83 | 37.35 | 37.83 | 558,614 | -0.25(-0.66%) |
Jul 29, 2016 | 38.08 | 38.08 | 38.08 | 0 | +0.69(+1.85%) | |
Jul 28, 2016 | 37.49 | 37.65 | 37.33 | 37.39 | 1,068,419 | -0.08(-0.21%) |
Jul 27, 2016 | 38.00 | 38.05 | 37.29 | 37.47 | 828,682 | -0.61(-1.60%) |
Jul 26, 2016 | 38.01 | 38.25 | 37.91 | 38.08 | 480,437 | -0.16(-0.42%) |
Jul 25, 2016 | 38.68 | 38.78 | 38.02 | 38.24 | 458,659 | -0.45(-1.16%) |
Jul 22, 2016 | 39.07 | 39.14 | 38.35 | 38.69 | 506,611 | -0.33(-0.85%) |
Jul 21, 2016 | 38.94 | 39.14 | 38.77 | 39.02 | 482,122 | -0.05(-0.13%) |
Jul 20, 2016 | 38.75 | 39.33 | 38.66 | 39.07 | 884,312 | +0.33(+0.85%) |
Jul 19, 2016 | 38.95 | 39.07 | 38.46 | 38.74 | 945,152 | -0.30(-0.77%) |
Jul 18, 2016 | 39.12 | 39.13 | 38.70 | 39.04 | 567,979 | -0.14(-0.36%) |
Jul 15, 2016 | 39.66 | 39.77 | 39.10 | 39.18 | 561,666 | -0.35(-0.89%) |
Jul 14, 2016 | 40.03 | 40.09 | 39.40 | 39.53 | 806,528 | -0.32(-0.80%) |
Jul 13, 2016 | 39.95 | 40.23 | 39.68 | 39.85 | 697,349 | -0.09(-0.23%) |
Jul 12, 2016 | 39.99 | 40.08 | 39.67 | 39.94 | 626,128 | +0.40(+1.01%) |
Jul 11, 2016 | 39.82 | 40.15 | 39.49 | 39.54 | 663,195 | +0.08(+0.20%) |
Jul 08, 2016 | 40.25 | 39.39 | 39.46 | 526,769 | -0.27(-0.68%) | |
Jul 07, 2016 | 40.05 | 40.16 | 39.32 | 39.73 | 646,342 | -0.12(-0.30%) |
Jul 05, 2016 | 39.73 | 39.93 | 39.20 | 39.85 | 1,506,855 | -0.05(-0.13%) |
Jul 04, 2016 | 39.75 | 40.03 | 39.37 | 39.90 | 585,692 | +0.64(+1.63%) |
Jun 30, 2016 | 39.26 | 39.26 | 39.26 | 0 | +0.16(+0.41%) | |
Jun 29, 2016 | 38.94 | 39.48 | 38.89 | 39.10 | 705,453 | +0.51(+1.32%) |
Jun 28, 2016 | 37.94 | 38.74 | 37.82 | 38.59 | 950,920 | +1.00(+2.66%) |
Jun 27, 2016 | 38.00 | 38.28 | 37.49 | 37.59 | 642,103 | -0.71(-1.85%) |
Jun 24, 2016 | 37.43 | 38.68 | 37.31 | 38.30 | 680,094 | -0.60(-1.54%) |
Jun 23, 2016 | 39.01 | 39.25 | 38.72 | 38.90 | 623,510 | +0.10(+0.26%) |
Jun 22, 2016 | 39.29 | 39.30 | 38.80 | 38.80 | 889,795 | -0.50(-1.27%) |
Jun 21, 2016 | 39.19 | 39.56 | 38.92 | 39.30 | 736,195 | +0.16(+0.41%) |
Jun 20, 2016 | 39.64 | 39.86 | 38.96 | 39.14 | 923,267 | -0.29(-0.74%) |
Jun 17, 2016 | 39.00 | 39.48 | 38.78 | 39.43 | 3,901,929 | +0.65(+1.68%) |
Jun 16, 2016 | 38.74 | 38.99 | 38.32 | 38.78 | 830,123 | -0.13(-0.33%) |
Jun 15, 2016 | 39.25 | 39.50 | 38.88 | 38.91 | 675,249 | -0.49(-1.24%) |
Jun 14, 2016 | 40.02 | 40.41 | 39.20 | 39.40 | 847,810 | -0.77(-1.92%) |
Jun 13, 2016 | 39.26 | 40.22 | 39.13 | 40.17 | 1,072,513 | +0.72(+1.83%) |
Jun 10, 2016 | 39.60 | 39.68 | 39.32 | 39.45 | 638,148 | -0.37(-0.93%) |
Jun 09, 2016 | 39.63 | 39.98 | 39.33 | 39.82 | 675,064 | -0.04(-0.10%) |
Jun 08, 2016 | 40.89 | 40.98 | 39.48 | 39.86 | 2,905,447 | -0.97(-2.38%) |
Jun 07, 2016 | 40.24 | 41.00 | 40.24 | 40.83 | 872,811 | +0.67(+1.67%) |
Jun 06, 2016 | 39.84 | 40.20 | 39.66 | 40.16 | 633,374 | +0.55(+1.39%) |
Jun 03, 2016 | 39.40 | 39.72 | 39.36 | 39.61 | 523,436 | +0.20(+0.51%) |
Jun 02, 2016 | 38.69 | 39.47 | 38.66 | 39.41 | 567,779 | +0.59(+1.52%) |
Jun 01, 2016 | 38.26 | 38.88 | 38.12 | 38.82 | 608,398 | +0.35(+0.91%) |
May 31, 2016 | 38.36 | 38.71 | 38.20 | 38.47 | 1,602,030 | +0.07(+0.18%) |
May 30, 2016 | 38.70 | 38.70 | 38.21 | 38.40 | 268,412 | -0.18(-0.47%) |
May 27, 2016 | 38.39 | 38.71 | 38.26 | 38.58 | 670,805 | +0.25(+0.65%) |
May 26, 2016 | 38.59 | 38.62 | 37.95 | 38.33 | 1,082,822 | -0.09(-0.23%) |
May 25, 2016 | 37.94 | 38.49 | 37.87 | 38.42 | 641,310 | +0.59(+1.56%) |
May 24, 2016 | 37.86 | 37.96 | 37.48 | 37.83 | 922,399 | +0.21(+0.56%) |
May 20, 2016 | 37.62 | 37.62 | 37.62 | 0 | +0.64(+1.73%) | |
May 19, 2016 | 36.50 | 37.04 | 36.23 | 36.98 | 772,443 | +0.37(+1.01%) |
May 18, 2016 | 37.05 | 37.25 | 36.45 | 36.61 | 1,163,581 | -0.45(-1.21%) |
May 17, 2016 | 37.70 | 37.78 | 36.72 | 37.06 | 1,186,346 | -0.73(-1.93%) |
May 16, 2016 | 37.44 | 37.89 | 37.38 | 37.79 | 608,137 | +0.69(+1.86%) |
May 13, 2016 | 37.08 | 37.45 | 36.79 | 37.10 | 402,146 | +0.04(+0.11%) |
May 12, 2016 | 37.33 | 37.48 | 36.73 | 37.06 | 484,181 | +0.07(+0.19%) |
May 11, 2016 | 36.79 | 37.33 | 36.57 | 36.99 | 952,535 | +0.17(+0.46%) |
May 10, 2016 | 36.55 | 37.04 | 36.40 | 36.82 | 657,382 | +0.46(+1.27%) |
May 09, 2016 | 36.50 | 36.55 | 36.01 | 36.36 | 743,643 | -0.13(-0.36%) |
May 06, 2016 | 37.41 | 37.78 | 36.36 | 36.49 | 1,051,931 | -1.33(-3.52%) |
May 05, 2016 | 37.48 | 37.92 | 37.30 | 37.82 | 953,339 | +0.53(+1.42%) |
May 04, 2016 | 37.25 | 37.54 | 36.88 | 37.29 | 965,119 | +0.09(+0.24%) |
May 03, 2016 | 37.32 | 37.36 | 36.83 | 37.20 | 1,120,146 | -0.42(-1.12%) |