Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.68 | 40.30 | 38.22 | 38.49 | 562,043 | -1.26(-3.18%) |
Apr 27, 2017 | 39.87 | 39.89 | 39.51 | 39.76 | 248,375 | +0.06(+0.16%) |
Apr 26, 2017 | 39.30 | 39.89 | 39.24 | 39.69 | 207,917 | +0.33(+0.84%) |
Apr 25, 2017 | 39.30 | 39.58 | 39.05 | 39.36 | 259,050 | +0.36(+0.92%) |
Apr 24, 2017 | 39.13 | 39.48 | 38.88 | 39.00 | 302,936 | +0.50(+1.29%) |
Apr 21, 2017 | 38.57 | 38.71 | 38.46 | 38.50 | 349,747 | -0.07(-0.19%) |
Apr 20, 2017 | 38.45 | 39.01 | 38.33 | 38.57 | 326,545 | +0.24(+0.63%) |
Apr 19, 2017 | 38.05 | 38.62 | 38.05 | 38.33 | 256,145 | +0.43(+1.14%) |
Apr 18, 2017 | 38.09 | 38.26 | 37.55 | 37.90 | 212,245 | -0.35(-0.92%) |
Apr 17, 2017 | 37.81 | 38.27 | 37.64 | 38.25 | 235,807 | +0.58(+1.54%) |
Apr 13, 2017 | 37.91 | 38.33 | 37.64 | 37.67 | 153,570 | -0.41(-1.07%) |
Apr 12, 2017 | 38.57 | 38.57 | 37.92 | 38.08 | 171,549 | -0.64(-1.64%) |
Apr 11, 2017 | 38.19 | 38.72 | 38.19 | 38.71 | 322,099 | +0.42(+1.08%) |
Apr 10, 2017 | 38.03 | 38.61 | 38.03 | 38.30 | 201,548 | +0.24(+0.63%) |
Apr 07, 2017 | 38.13 | 38.28 | 37.95 | 38.06 | 219,064 | -0.12(-0.31%) |
Apr 06, 2017 | 38.13 | 38.67 | 37.98 | 38.18 | 272,079 | +0.05(+0.12%) |
Apr 05, 2017 | 38.98 | 39.21 | 38.08 | 38.13 | 339,861 | -0.67(-1.74%) |
Apr 04, 2017 | 38.38 | 39.17 | 38.38 | 38.81 | 202,740 | +0.34(+0.89%) |
Apr 03, 2017 | 39.75 | 39.86 | 38.43 | 38.46 | 194,946 | -1.13(-2.85%) |
Mar 31, 2017 | 39.47 | 39.80 | 39.31 | 39.59 | 277,920 | +0.21(+0.54%) |
Mar 30, 2017 | 39.00 | 39.39 | 38.96 | 39.38 | 246,307 | +0.52(+1.35%) |
Mar 29, 2017 | 38.38 | 38.92 | 38.09 | 38.86 | 238,827 | +0.68(+1.78%) |
Mar 28, 2017 | 38.09 | 38.30 | 37.77 | 38.18 | 352,336 | -0.04(-0.10%) |
Mar 27, 2017 | 38.13 | 38.47 | 37.73 | 38.22 | 208,308 | -0.32(-0.83%) |
Mar 24, 2017 | 38.79 | 38.91 | 38.28 | 38.54 | 307,014 | -0.20(-0.52%) |
Mar 23, 2017 | 38.43 | 39.05 | 38.43 | 38.74 | 126,720 | +0.21(+0.55%) |
Mar 22, 2017 | 38.47 | 38.85 | 38.17 | 38.53 | 185,856 | -0.08(-0.21%) |
Mar 21, 2017 | 39.71 | 39.72 | 38.57 | 38.61 | 187,541 | -0.90(-2.28%) |
Mar 20, 2017 | 39.91 | 39.91 | 39.43 | 39.51 | 86,339 | -0.40(-1.01%) |
Mar 17, 2017 | 39.79 | 40.07 | 39.50 | 39.92 | 513,764 | +0.28(+0.70%) |
Mar 16, 2017 | 39.41 | 39.92 | 39.35 | 39.64 | 189,944 | +0.28(+0.70%) |
Mar 15, 2017 | 38.86 | 39.47 | 38.78 | 39.36 | 181,918 | +0.62(+1.61%) |
Mar 14, 2017 | 38.82 | 39.08 | 38.70 | 38.74 | 96,217 | -0.30(-0.78%) |
Mar 13, 2017 | 38.79 | 39.15 | 38.79 | 39.04 | 95,108 | +0.09(+0.24%) |
Mar 10, 2017 | 38.81 | 39.08 | 38.73 | 38.95 | 104,257 | +0.28(+0.74%) |
Mar 09, 2017 | 38.78 | 39.07 | 38.63 | 38.67 | 151,911 | +0.06(+0.17%) |
Mar 08, 2017 | 38.56 | 38.94 | 38.48 | 38.60 | 164,155 | -0.09(-0.24%) |
Mar 07, 2017 | 38.80 | 39.27 | 38.29 | 38.69 | 248,774 | -0.35(-0.89%) |
Mar 06, 2017 | 39.04 | 39.34 | 38.67 | 39.04 | 318,301 | -0.05(-0.12%) |
Mar 03, 2017 | 39.52 | 39.83 | 39.08 | 39.09 | 219,468 | -0.50(-1.25%) |
Mar 02, 2017 | 40.46 | 40.46 | 39.48 | 39.59 | 198,414 | -0.87(-2.16%) |
Mar 01, 2017 | 40.19 | 41.30 | 40.19 | 40.46 | 369,844 | +0.80(+2.02%) |
Feb 28, 2017 | 40.09 | 40.27 | 39.63 | 39.66 | 697,431 | -0.69(-1.71%) |
Feb 27, 2017 | 39.55 | 40.51 | 39.54 | 40.35 | 363,712 | +0.71(+1.78%) |
Feb 24, 2017 | 39.43 | 39.67 | 39.08 | 39.64 | 430,415 | -0.22(-0.55%) |
Feb 23, 2017 | 40.87 | 40.88 | 39.81 | 39.86 | 152,976 | -0.79(-1.94%) |
Feb 22, 2017 | 40.99 | 41.17 | 40.57 | 40.65 | 421,168 | -0.57(-1.38%) |
Feb 21, 2017 | 40.48 | 41.27 | 40.48 | 41.22 | 238,957 | +0.63(+1.56%) |
Feb 17, 2017 | 40.59 | 40.59 | 40.59 | 0 | -0.45(-1.10%) | |
Feb 16, 2017 | 41.12 | 41.17 | 40.75 | 41.04 | 298,820 | -0.06(-0.13%) |
Feb 15, 2017 | 40.00 | 41.13 | 39.90 | 41.09 | 267,599 | +0.89(+2.22%) |
Feb 14, 2017 | 40.03 | 40.25 | 39.60 | 40.20 | 401,855 | +0.01(+0.02%) |
Feb 13, 2017 | 40.60 | 40.94 | 40.09 | 40.19 | 321,445 | -0.15(-0.36%) |
Feb 10, 2017 | 39.94 | 40.41 | 39.67 | 40.34 | 179,559 | +0.40(+0.99%) |
Feb 09, 2017 | 39.14 | 40.29 | 39.03 | 39.94 | 388,192 | +0.80(+2.04%) |
Feb 08, 2017 | 39.53 | 39.57 | 38.85 | 39.14 | 350,888 | -0.61(-1.53%) |
Feb 07, 2017 | 39.70 | 40.06 | 39.46 | 39.75 | 222,903 | +0.08(+0.21%) |
Feb 06, 2017 | 39.71 | 39.97 | 39.37 | 39.67 | 268,019 | -0.23(-0.58%) |
Feb 03, 2017 | 40.08 | 40.32 | 39.08 | 39.90 | 348,597 | -0.19(-0.48%) |
Feb 02, 2017 | 40.09 | 40.21 | 39.53 | 40.09 | 244,271 | -0.03(-0.07%) |
Feb 01, 2017 | 40.05 | 40.27 | 39.49 | 40.12 | 209,666 | +0.13(+0.32%) |
Jan 31, 2017 | 39.80 | 40.09 | 39.07 | 39.99 | 210,319 | +0.11(+0.28%) |
Jan 30, 2017 | 40.04 | 40.07 | 39.24 | 39.88 | 206,195 | -0.45(-1.12%) |
Jan 27, 2017 | 40.24 | 40.61 | 40.09 | 40.33 | 111,442 | -0.04(-0.09%) |
Jan 26, 2017 | 41.01 | 41.11 | 40.28 | 40.37 | 146,446 | -0.56(-1.37%) |
Jan 25, 2017 | 40.26 | 41.03 | 40.21 | 40.93 | 135,769 | +0.73(+1.81%) |
Jan 24, 2017 | 39.32 | 40.31 | 39.25 | 40.20 | 240,922 | +0.82(+2.08%) |
Jan 23, 2017 | 39.22 | 39.61 | 39.15 | 39.38 | 150,431 | -0.08(-0.21%) |
Jan 20, 2017 | 39.27 | 39.73 | 39.20 | 39.47 | 307,271 | +0.06(+0.16%) |
Jan 19, 2017 | 40.07 | 40.41 | 39.37 | 39.40 | 201,509 | -0.80(-1.99%) |
Jan 18, 2017 | 40.22 | 40.39 | 40.05 | 40.20 | 159,039 | +0.05(+0.11%) |
Jan 17, 2017 | 40.61 | 40.72 | 40.09 | 40.15 | 143,452 | -0.71(-1.73%) |
Jan 13, 2017 | 40.86 | 40.86 | 40.86 | 0 | +0.25(+0.61%) | |
Jan 12, 2017 | 41.12 | 41.12 | 40.08 | 40.61 | 166,148 | -0.58(-1.41%) |
Jan 11, 2017 | 41.29 | 41.35 | 40.83 | 41.19 | 127,922 | -0.10(-0.24%) |
Jan 10, 2017 | 41.08 | 41.74 | 40.92 | 41.29 | 197,259 | +0.30(+0.74%) |
Jan 09, 2017 | 40.61 | 41.51 | 40.32 | 40.99 | 283,727 | +0.38(+0.93%) |
Jan 06, 2017 | 40.96 | 41.06 | 40.49 | 40.61 | 235,913 | -0.06(-0.14%) |
Jan 05, 2017 | 41.10 | 41.17 | 40.38 | 40.67 | 125,782 | -0.44(-1.07%) |
Jan 04, 2017 | 41.14 | 41.29 | 40.92 | 41.11 | 232,342 | +0.17(+0.40%) |
Jan 03, 2017 | 40.46 | 40.95 | 40.25 | 40.95 | 245,742 | +0.91(+2.27%) |
Dec 30, 2016 | 40.04 | 40.04 | 40.04 | 0 | -0.49(-1.22%) | |
Dec 29, 2016 | 40.59 | 40.90 | 40.38 | 40.53 | 91,154 | +0.02(+0.05%) |
Dec 28, 2016 | 41.26 | 41.34 | 40.41 | 40.51 | 104,613 | -0.74(-1.80%) |
Dec 27, 2016 | 41.03 | 41.53 | 40.89 | 41.25 | 108,521 | +0.29(+0.71%) |
Dec 23, 2016 | 40.96 | 40.96 | 40.96 | 0 | +0.10(+0.25%) | |
Dec 22, 2016 | 40.91 | 40.98 | 40.61 | 40.86 | 146,672 | -0.12(-0.29%) |
Dec 21, 2016 | 40.96 | 41.47 | 40.96 | 40.98 | 126,271 | -0.16(-0.38%) |
Dec 20, 2016 | 41.22 | 41.34 | 40.90 | 41.13 | 227,339 | +0.12(+0.29%) |
Dec 19, 2016 | 40.98 | 41.29 | 40.61 | 41.01 | 272,214 | +0.04(+0.09%) |
Dec 16, 2016 | 41.06 | 42.03 | 40.77 | 40.98 | 1,137,371 | -0.29(-0.71%) |
Dec 15, 2016 | 41.45 | 41.92 | 40.85 | 41.27 | 315,683 | -0.30(-0.73%) |
Dec 14, 2016 | 42.30 | 42.46 | 41.51 | 41.57 | 204,287 | -0.72(-1.71%) |
Dec 13, 2016 | 43.36 | 43.61 | 42.04 | 42.30 | 411,250 | -0.84(-1.95%) |
Dec 12, 2016 | 43.60 | 43.71 | 42.86 | 43.14 | 224,058 | -0.66(-1.50%) |
Dec 09, 2016 | 43.71 | 44.02 | 43.60 | 43.80 | 148,532 | +0.08(+0.19%) |
Dec 08, 2016 | 42.96 | 43.86 | 42.96 | 43.71 | 263,914 | +0.70(+1.64%) |
Dec 07, 2016 | 43.04 | 43.12 | 42.76 | 43.01 | 270,111 | +0.00(+0.00%) |
Dec 06, 2016 | 43.29 | 43.42 | 42.68 | 43.01 | 227,729 | -0.01(-0.02%) |
Dec 05, 2016 | 43.05 | 43.46 | 42.75 | 43.02 | 230,793 | +0.10(+0.23%) |
Dec 02, 2016 | 43.08 | 43.39 | 42.53 | 42.92 | 235,752 | -0.28(-0.66%) |
Dec 01, 2016 | 43.14 | 43.33 | 42.88 | 43.20 | 239,517 | +0.06(+0.15%) |
Nov 30, 2016 | 43.54 | 43.58 | 42.95 | 43.14 | 324,615 | -0.12(-0.28%) |
Nov 29, 2016 | 43.59 | 43.98 | 43.20 | 43.26 | 540,165 | -0.16(-0.36%) |
Nov 28, 2016 | 44.00 | 44.24 | 43.35 | 43.41 | 231,865 | -0.67(-1.52%) |
Nov 25, 2016 | 44.04 | 44.17 | 43.77 | 44.08 | 158,260 | +0.32(+0.73%) |
Nov 23, 2016 | 43.76 | 43.76 | 43.76 | 0 | +0.01(+0.02%) | |
Nov 22, 2016 | 43.44 | 44.30 | 43.44 | 43.75 | 397,506 | +0.47(+1.08%) |
Nov 21, 2016 | 43.53 | 43.95 | 42.70 | 43.28 | 247,784 | +0.12(+0.28%) |
Nov 18, 2016 | 42.81 | 43.57 | 42.43 | 43.16 | 227,488 | +0.51(+1.20%) |
Nov 17, 2016 | 41.98 | 42.89 | 42.21 | 42.65 | 400,181 | +0.67(+1.59%) |
Nov 16, 2016 | 41.21 | 42.08 | 41.18 | 41.98 | 251,908 | +0.76(+1.84%) |
Nov 15, 2016 | 41.46 | 41.49 | 40.72 | 41.23 | 299,325 | -0.19(-0.46%) |
Nov 14, 2016 | 42.14 | 42.27 | 41.23 | 41.42 | 258,903 | -0.39(-0.94%) |
Nov 11, 2016 | 41.36 | 42.65 | 41.36 | 41.81 | 349,667 | +0.50(+1.22%) |
Nov 10, 2016 | 40.41 | 41.80 | 40.29 | 41.31 | 340,610 | +1.27(+3.18%) |
Nov 09, 2016 | 39.05 | 40.05 | 38.85 | 40.04 | 491,575 | +0.97(+2.48%) |
Nov 08, 2016 | 38.66 | 39.63 | 38.66 | 39.07 | 224,099 | +0.37(+0.95%) |
Nov 07, 2016 | 38.72 | 39.19 | 38.57 | 38.70 | 302,705 | +0.22(+0.57%) |
Nov 04, 2016 | 38.61 | 38.89 | 38.45 | 38.48 | 340,614 | -0.12(-0.31%) |
Nov 03, 2016 | 39.00 | 39.09 | 38.56 | 38.60 | 154,852 | -0.24(-0.61%) |
Nov 02, 2016 | 39.23 | 39.49 | 38.78 | 38.84 | 357,446 | -0.39(-1.00%) |
Nov 01, 2016 | 39.16 | 39.44 | 38.95 | 39.23 | 463,532 | +0.06(+0.16%) |
Oct 31, 2016 | 38.95 | 38.95 | 38.73 | 39.17 | 428,486 | +0.38(+0.97%) |
Oct 28, 2016 | 38.53 | 39.74 | 38.53 | 38.79 | 715,940 | +1.38(+3.69%) |
Oct 27, 2016 | 38.09 | 38.18 | 37.37 | 37.41 | 173,649 | -0.45(-1.18%) |
Oct 26, 2016 | 38.47 | 38.69 | 37.79 | 37.86 | 329,011 | -0.69(-1.78%) |
Oct 25, 2016 | 39.15 | 39.15 | 38.53 | 38.54 | 266,516 | -0.80(-2.02%) |
Oct 24, 2016 | 39.54 | 39.68 | 39.26 | 39.34 | 181,542 | +0.05(+0.12%) |
Oct 21, 2016 | 38.75 | 39.31 | 38.62 | 39.29 | 231,292 | +0.14(+0.35%) |
Oct 20, 2016 | 39.04 | 39.38 | 38.90 | 39.16 | 221,605 | -0.13(-0.33%) |
Oct 19, 2016 | 39.64 | 39.80 | 39.28 | 39.28 | 275,994 | -0.39(-0.99%) |
Oct 18, 2016 | 40.49 | 40.50 | 39.53 | 39.68 | 271,179 | -0.61(-1.52%) |
Oct 17, 2016 | 40.34 | 40.57 | 40.17 | 40.29 | 111,451 | -0.11(-0.27%) |
Oct 14, 2016 | 40.57 | 41.03 | 40.36 | 40.40 | 87,150 | +0.09(+0.23%) |
Oct 13, 2016 | 40.26 | 40.58 | 39.88 | 40.31 | 156,009 | -0.12(-0.29%) |
Oct 12, 2016 | 40.12 | 40.72 | 40.03 | 40.43 | 74,402 | +0.36(+0.89%) |
Oct 11, 2016 | 40.33 | 40.41 | 39.88 | 40.07 | 134,516 | -0.22(-0.55%) |
Oct 10, 2016 | 40.02 | 40.53 | 40.02 | 40.29 | 115,378 | +0.36(+0.89%) |
Oct 07, 2016 | 40.58 | 40.73 | 39.66 | 39.93 | 291,282 | -0.70(-1.71%) |
Oct 06, 2016 | 40.37 | 40.71 | 40.11 | 40.63 | 179,367 | +0.30(+0.75%) |
Oct 05, 2016 | 40.20 | 40.85 | 40.04 | 40.33 | 146,308 | +0.31(+0.78%) |
Oct 04, 2016 | 40.49 | 40.77 | 39.93 | 40.02 | 262,387 | -0.29(-0.73%) |
Oct 03, 2016 | 39.98 | 40.63 | 39.95 | 40.31 | 151,008 | +0.26(+0.64%) |
Sep 30, 2016 | 40.55 | 40.55 | 39.83 | 40.05 | 380,475 | -0.35(-0.86%) |
Sep 29, 2016 | 40.68 | 40.77 | 40.03 | 40.40 | 146,230 | -0.37(-0.92%) |
Sep 28, 2016 | 40.98 | 41.10 | 40.54 | 40.77 | 174,086 | -0.19(-0.47%) |
Sep 27, 2016 | 40.74 | 41.06 | 40.74 | 40.97 | 324,740 | +0.16(+0.40%) |
Sep 26, 2016 | 40.90 | 41.18 | 40.62 | 40.80 | 150,132 | -0.31(-0.75%) |
Sep 23, 2016 | 41.19 | 41.30 | 41.03 | 41.11 | 145,417 | -0.15(-0.35%) |
Sep 22, 2016 | 41.35 | 41.47 | 41.08 | 41.26 | 269,482 | +0.25(+0.60%) |
Sep 21, 2016 | 40.77 | 41.11 | 40.65 | 41.01 | 136,912 | +0.48(+1.19%) |
Sep 20, 2016 | 40.97 | 40.97 | 40.50 | 40.53 | 112,123 | -0.14(-0.34%) |
Sep 19, 2016 | 40.72 | 40.95 | 40.52 | 40.67 | 145,169 | +0.22(+0.54%) |
Sep 16, 2016 | 40.67 | 40.76 | 40.27 | 40.45 | 306,661 | -0.19(-0.47%) |
Sep 15, 2016 | 40.38 | 40.70 | 40.36 | 40.64 | 155,675 | +0.17(+0.43%) |
Sep 14, 2016 | 40.57 | 40.85 | 40.38 | 40.46 | 168,130 | -0.08(-0.20%) |
Sep 13, 2016 | 40.52 | 40.80 | 40.28 | 40.55 | 173,872 | -0.20(-0.49%) |
Sep 12, 2016 | 40.05 | 40.77 | 39.88 | 40.75 | 162,057 | +0.47(+1.18%) |
Sep 09, 2016 | 40.87 | 40.96 | 40.27 | 40.27 | 232,103 | -0.85(-2.06%) |
Sep 08, 2016 | 41.14 | 41.37 | 40.93 | 41.12 | 171,837 | +0.05(+0.11%) |
Sep 07, 2016 | 40.90 | 41.16 | 40.77 | 41.08 | 143,497 | +0.19(+0.47%) |
Sep 06, 2016 | 40.91 | 40.91 | 40.55 | 40.88 | 134,599 | -0.02(-0.04%) |
Sep 02, 2016 | 40.72 | 40.90 | 40.90 | 40.90 | 133,206 | +0.45(+1.10%) |
Sep 01, 2016 | 40.21 | 40.54 | 39.88 | 40.46 | 253,152 | +0.46(+1.16%) |
Aug 31, 2016 | 40.32 | 40.41 | 39.65 | 39.99 | 314,574 | -0.15(-0.36%) |
Aug 30, 2016 | 40.11 | 40.39 | 40.00 | 40.14 | 156,710 | +0.10(+0.25%) |
Aug 29, 2016 | 40.04 | 40.18 | 39.95 | 40.04 | 119,969 | +0.18(+0.46%) |
Aug 26, 2016 | 40.30 | 40.60 | 39.48 | 39.85 | 244,096 | -0.46(-1.13%) |
Aug 25, 2016 | 39.50 | 40.44 | 39.50 | 40.31 | 222,121 | +0.80(+2.03%) |
Aug 24, 2016 | 39.39 | 39.52 | 39.07 | 39.51 | 99,916 | +0.13(+0.32%) |
Aug 23, 2016 | 38.86 | 39.44 | 38.86 | 39.38 | 114,952 | +0.58(+1.50%) |
Aug 22, 2016 | 38.17 | 38.80 | 38.09 | 38.80 | 95,697 | +0.48(+1.26%) |
Aug 19, 2016 | 38.28 | 38.48 | 38.15 | 38.31 | 112,684 | +0.03(+0.07%) |
Aug 18, 2016 | 38.02 | 38.36 | 37.91 | 38.29 | 112,621 | +0.29(+0.77%) |
Aug 17, 2016 | 37.85 | 38.23 | 37.80 | 37.99 | 75,582 | +0.02(+0.05%) |
Aug 16, 2016 | 38.02 | 38.19 | 37.88 | 37.98 | 68,884 | -0.20(-0.53%) |
Aug 15, 2016 | 38.18 | 38.36 | 38.14 | 38.18 | 105,649 | +0.12(+0.31%) |
Aug 12, 2016 | 38.10 | 38.32 | 37.84 | 38.06 | 72,581 | -0.14(-0.36%) |
Aug 11, 2016 | 38.03 | 38.30 | 37.93 | 38.20 | 84,977 | +0.18(+0.48%) |
Aug 10, 2016 | 38.12 | 38.19 | 37.83 | 38.01 | 64,401 | -0.05(-0.14%) |
Aug 09, 2016 | 38.10 | 38.13 | 37.89 | 38.07 | 120,255 | +0.07(+0.19%) |
Aug 08, 2016 | 37.92 | 38.01 | 37.57 | 37.99 | 114,065 | +0.16(+0.43%) |
Aug 05, 2016 | 37.59 | 38.01 | 36.88 | 37.83 | 81,696 | +0.47(+1.27%) |
Aug 04, 2016 | 37.35 | 37.57 | 37.17 | 37.36 | 85,678 | +0.11(+0.29%) |
Aug 03, 2016 | 36.55 | 37.30 | 36.55 | 37.25 | 155,865 | +0.04(+0.10%) |
Aug 02, 2016 | 37.74 | 37.89 | 36.99 | 37.21 | 173,493 | -0.51(-1.35%) |
Aug 01, 2016 | 37.27 | 37.81 | 37.05 | 37.72 | 152,829 | +0.54(+1.45%) |
Jul 29, 2016 | 36.26 | 37.27 | 35.95 | 37.18 | 339,139 | -0.67(-1.78%) |
Jul 28, 2016 | 37.72 | 38.01 | 37.55 | 37.86 | 108,489 | -0.01(-0.02%) |
Jul 27, 2016 | 37.79 | 37.96 | 37.56 | 37.87 | 84,559 | +0.15(+0.39%) |
Jul 26, 2016 | 37.32 | 37.79 | 37.27 | 37.72 | 93,979 | +0.51(+1.37%) |
Jul 25, 2016 | 37.30 | 37.30 | 37.00 | 37.21 | 77,327 | -0.11(-0.29%) |
Jul 22, 2016 | 37.08 | 37.48 | 37.02 | 37.32 | 77,506 | +0.23(+0.61%) |
Jul 21, 2016 | 37.39 | 37.48 | 36.86 | 37.09 | 94,660 | -0.26(-0.68%) |
Jul 20, 2016 | 37.32 | 37.50 | 36.98 | 37.35 | 101,698 | +0.18(+0.49%) |
Jul 19, 2016 | 37.28 | 37.32 | 36.95 | 37.17 | 84,318 | -0.19(-0.51%) |
Jul 18, 2016 | 37.37 | 37.66 | 37.16 | 37.36 | 72,150 | -0.15(-0.39%) |
Jul 15, 2016 | 37.73 | 37.73 | 37.30 | 37.50 | 82,373 | +0.04(+0.10%) |
Jul 14, 2016 | 37.75 | 37.87 | 37.30 | 37.47 | 88,571 | +0.00(+0.00%) |
Jul 13, 2016 | 37.52 | 37.62 | 37.27 | 37.47 | 149,964 | +0.19(+0.51%) |
Jul 12, 2016 | 37.17 | 37.52 | 37.17 | 37.27 | 186,157 | +0.05(+0.15%) |
Jul 11, 2016 | 37.03 | 37.36 | 36.79 | 37.22 | 160,524 | +0.32(+0.86%) |
Jul 08, 2016 | 36.44 | 36.96 | 36.09 | 36.90 | 169,929 | +0.81(+2.25%) |
Jul 07, 2016 | 36.35 | 36.68 | 35.93 | 36.09 | 124,410 | -0.28(-0.78%) |
Jul 06, 2016 | 35.83 | 36.38 | 35.73 | 36.37 | 107,057 | +0.54(+1.50%) |
Jul 05, 2016 | 35.98 | 36.07 | 35.53 | 35.84 | 114,948 | -0.32(-0.88%) |
Jul 01, 2016 | 36.17 | 36.15 | 36.15 | 36.15 | 125,543 | -0.11(-0.30%) |
Jun 30, 2016 | 35.55 | 36.26 | 35.50 | 36.26 | 161,627 | +0.84(+2.38%) |
Jun 29, 2016 | 35.17 | 35.46 | 34.86 | 35.42 | 117,273 | +0.62(+1.77%) |
Jun 28, 2016 | 34.50 | 34.93 | 34.44 | 34.80 | 200,252 | +0.52(+1.51%) |
Jun 27, 2016 | 34.18 | 34.40 | 33.62 | 34.29 | 231,530 | -0.15(-0.45%) |
Jun 24, 2016 | 34.98 | 35.25 | 34.20 | 34.44 | 1,418,030 | -1.81(-4.98%) |
Jun 23, 2016 | 35.66 | 36.24 | 35.50 | 36.24 | 152,721 | +0.97(+2.75%) |
Jun 22, 2016 | 35.64 | 35.76 | 35.26 | 35.27 | 173,308 | -0.43(-1.19%) |
Jun 21, 2016 | 35.74 | 36.03 | 35.51 | 35.70 | 157,993 | -0.03(-0.08%) |
Jun 20, 2016 | 35.83 | 36.16 | 35.70 | 35.73 | 142,533 | +0.34(+0.97%) |
Jun 17, 2016 | 35.47 | 35.51 | 35.11 | 35.38 | 380,411 | +0.00(+0.00%) |
Jun 16, 2016 | 34.92 | 35.40 | 34.72 | 35.38 | 127,743 | +0.35(+1.01%) |
Jun 15, 2016 | 35.46 | 35.46 | 35.03 | 35.03 | 100,598 | -0.28(-0.80%) |
Jun 14, 2016 | 35.22 | 35.40 | 35.15 | 35.31 | 95,610 | +0.04(+0.10%) |
Jun 13, 2016 | 35.47 | 35.66 | 35.12 | 35.27 | 193,794 | -0.41(-1.14%) |
Jun 10, 2016 | 35.84 | 36.09 | 35.64 | 35.68 | 112,905 | -0.46(-1.28%) |
Jun 09, 2016 | 36.06 | 36.23 | 35.94 | 36.15 | 160,207 | -0.05(-0.13%) |
Jun 08, 2016 | 35.94 | 36.29 | 35.82 | 36.19 | 410,627 | +0.31(+0.86%) |
Jun 07, 2016 | 35.89 | 36.04 | 35.65 | 35.88 | 299,233 | +0.03(+0.08%) |
Jun 06, 2016 | 35.76 | 35.98 | 35.61 | 35.85 | 123,326 | +0.19(+0.53%) |
Jun 03, 2016 | 35.97 | 35.97 | 35.61 | 35.66 | 137,328 | -0.33(-0.91%) |
Jun 02, 2016 | 35.91 | 35.99 | 35.71 | 35.99 | 131,136 | +0.03(+0.08%) |
Jun 01, 2016 | 35.73 | 35.99 | 35.62 | 35.96 | 196,920 | +0.06(+0.18%) |
May 31, 2016 | 35.88 | 36.01 | 35.60 | 35.90 | 232,877 | +0.05(+0.15%) |
May 27, 2016 | 35.74 | 35.85 | 35.85 | 35.85 | 137,998 | +0.15(+0.43%) |
May 26, 2016 | 35.66 | 35.79 | 35.58 | 35.69 | 128,647 | +0.13(+0.36%) |
May 25, 2016 | 35.46 | 35.83 | 35.44 | 35.56 | 169,095 | +0.08(+0.23%) |
May 24, 2016 | 34.48 | 35.52 | 34.37 | 35.48 | 193,723 | +1.22(+3.58%) |
May 23, 2016 | 34.16 | 34.45 | 34.12 | 34.26 | 173,242 | +0.05(+0.16%) |
May 20, 2016 | 34.05 | 34.39 | 34.00 | 34.20 | 205,761 | +0.24(+0.69%) |
May 19, 2016 | 33.99 | 34.34 | 33.84 | 33.97 | 118,883 | -0.22(-0.64%) |
May 18, 2016 | 34.12 | 34.55 | 33.96 | 34.19 | 119,608 | +0.01(+0.03%) |
May 17, 2016 | 34.34 | 34.63 | 33.71 | 34.18 | 234,536 | -0.28(-0.82%) |
May 16, 2016 | 34.48 | 34.82 | 34.44 | 34.46 | 103,950 | +0.10(+0.29%) |
May 13, 2016 | 34.28 | 34.65 | 34.10 | 34.36 | 95,299 | -0.09(-0.26%) |
May 12, 2016 | 34.45 | 34.72 | 34.23 | 34.45 | 71,759 | +0.04(+0.11%) |
May 11, 2016 | 34.91 | 34.93 | 34.37 | 34.41 | 93,204 | -0.46(-1.33%) |
May 10, 2016 | 34.47 | 34.91 | 34.33 | 34.87 | 97,145 | +0.62(+1.80%) |
May 09, 2016 | 34.44 | 34.48 | 33.96 | 34.26 | 161,876 | -0.38(-1.10%) |
May 06, 2016 | 34.20 | 34.64 | 34.08 | 34.64 | 204,064 | +0.29(+0.85%) |
May 05, 2016 | 34.38 | 34.73 | 34.30 | 34.35 | 147,775 | +0.01(+0.03%) |
May 04, 2016 | 33.98 | 34.43 | 33.90 | 34.34 | 112,655 | +0.21(+0.61%) |
May 03, 2016 | 34.00 | 34.30 | 33.88 | 34.13 | 146,995 | -0.19(-0.56%) |