Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 44.92 | 44.92 | 43.91 | 44.12 | 606,418 | -0.71(-1.58%) |
Apr 27, 2017 | 44.73 | 44.83 | 44.07 | 44.83 | 294,930 | -0.05(-0.11%) |
Apr 26, 2017 | 44.68 | 45.06 | 44.40 | 44.87 | 234,983 | +0.28(+0.63%) |
Apr 25, 2017 | 44.78 | 45.06 | 44.31 | 44.59 | 700,795 | +0.05(+0.11%) |
Apr 24, 2017 | 44.59 | 44.85 | 44.21 | 44.54 | 544,693 | +0.42(+0.96%) |
Apr 21, 2017 | 44.49 | 44.49 | 43.88 | 44.12 | 365,401 | -0.24(-0.53%) |
Apr 20, 2017 | 44.07 | 44.49 | 43.60 | 44.35 | 497,412 | +0.52(+1.18%) |
Apr 19, 2017 | 43.60 | 44.12 | 43.50 | 43.83 | 517,692 | +0.38(+0.87%) |
Apr 18, 2017 | 42.61 | 43.50 | 42.61 | 43.46 | 657,733 | +0.61(+1.43%) |
Apr 17, 2017 | 42.23 | 42.94 | 42.23 | 42.84 | 380,722 | +0.61(+1.45%) |
Apr 13, 2017 | 42.28 | 42.51 | 41.95 | 42.23 | 489,114 | -0.14(-0.33%) |
Apr 12, 2017 | 42.28 | 42.65 | 42.09 | 42.37 | 398,507 | +0.28(+0.67%) |
Apr 11, 2017 | 41.76 | 42.18 | 41.52 | 42.09 | 347,451 | +0.24(+0.56%) |
Apr 10, 2017 | 41.85 | 42.32 | 41.71 | 41.85 | 330,525 | +0.00(+0.00%) |
Apr 07, 2017 | 42.32 | 42.32 | 41.85 | 41.85 | 341,314 | -0.57(-1.33%) |
Apr 06, 2017 | 42.09 | 42.70 | 41.95 | 42.42 | 421,079 | +0.42(+1.01%) |
Apr 05, 2017 | 42.61 | 42.89 | 41.95 | 41.99 | 447,866 | -0.42(-1.00%) |
Apr 04, 2017 | 42.28 | 42.84 | 42.18 | 42.42 | 405,671 | +0.00(+0.00%) |
Apr 03, 2017 | 43.55 | 43.74 | 42.37 | 42.42 | 514,961 | -1.04(-2.39%) |
Mar 31, 2017 | 42.70 | 43.74 | 42.70 | 43.46 | 780,592 | +0.80(+1.88%) |
Mar 30, 2017 | 42.94 | 43.06 | 42.32 | 42.65 | 364,665 | -0.28(-0.66%) |
Mar 29, 2017 | 42.65 | 43.08 | 42.56 | 42.94 | 478,360 | +0.24(+0.55%) |
Mar 28, 2017 | 42.47 | 42.88 | 42.47 | 42.70 | 480,455 | +0.14(+0.33%) |
Mar 27, 2017 | 41.81 | 42.75 | 41.76 | 42.56 | 483,154 | +0.28(+0.67%) |
Mar 24, 2017 | 42.42 | 42.75 | 42.09 | 42.28 | 900,506 | -0.09(-0.22%) |
Mar 23, 2017 | 42.80 | 43.17 | 42.32 | 42.37 | 650,741 | -0.38(-0.88%) |
Mar 22, 2017 | 42.70 | 43.08 | 42.37 | 42.75 | 527,678 | -0.05(-0.11%) |
Mar 21, 2017 | 43.55 | 43.55 | 42.23 | 42.80 | 585,080 | -0.57(-1.31%) |
Mar 20, 2017 | 44.02 | 44.12 | 43.32 | 43.36 | 454,561 | -0.52(-1.18%) |
Mar 17, 2017 | 44.31 | 44.35 | 43.83 | 43.88 | 510,804 | -0.33(-0.75%) |
Mar 16, 2017 | 44.64 | 44.83 | 44.07 | 44.21 | 654,380 | -0.24(-0.53%) |
Mar 15, 2017 | 43.69 | 44.68 | 43.55 | 44.45 | 933,450 | +0.99(+2.28%) |
Mar 14, 2017 | 43.41 | 43.88 | 43.17 | 43.46 | 751,543 | -0.05(-0.11%) |
Mar 13, 2017 | 43.46 | 43.79 | 43.46 | 43.50 | 849,711 | -0.05(-0.11%) |
Mar 10, 2017 | 43.55 | 43.83 | 43.46 | 43.55 | 706,370 | +0.19(+0.44%) |
Mar 09, 2017 | 42.70 | 43.69 | 42.61 | 43.36 | 805,626 | +0.76(+1.77%) |
Mar 08, 2017 | 41.19 | 43.36 | 41.14 | 42.61 | 2,322,229 | -0.71(-1.63%) |
Mar 07, 2017 | 43.93 | 44.35 | 43.27 | 43.32 | 740,637 | -0.71(-1.61%) |
Mar 06, 2017 | 44.73 | 44.73 | 43.98 | 44.02 | 488,457 | -0.94(-2.10%) |
Mar 03, 2017 | 44.87 | 45.30 | 44.59 | 44.97 | 612,295 | +0.14(+0.32%) |
Mar 02, 2017 | 44.54 | 45.25 | 44.26 | 44.83 | 483,910 | +0.33(+0.74%) |
Mar 01, 2017 | 43.93 | 44.68 | 43.55 | 44.49 | 870,602 | +1.09(+2.50%) |
Feb 28, 2017 | 42.75 | 44.12 | 42.32 | 43.41 | 1,146,388 | +1.09(+2.56%) |
Feb 27, 2017 | 42.94 | 43.08 | 40.91 | 42.32 | 1,824,106 | +4.48(+11.85%) |
Feb 24, 2017 | 38.03 | 38.08 | 37.56 | 37.84 | 497,226 | -0.38(-0.99%) |
Feb 23, 2017 | 38.88 | 39.07 | 38.17 | 38.22 | 720,555 | -0.52(-1.34%) |
Feb 22, 2017 | 38.83 | 38.97 | 38.31 | 38.74 | 444,736 | +0.00(+0.00%) |
Feb 21, 2017 | 38.08 | 38.81 | 38.08 | 38.74 | 256,359 | +0.61(+1.61%) |
Feb 17, 2017 | 38.12 | 38.12 | 38.12 | 0 | -0.42(-1.10%) | |
Feb 16, 2017 | 38.50 | 38.69 | 38.27 | 38.55 | 305,470 | +0.05(+0.12%) |
Feb 15, 2017 | 38.03 | 38.67 | 38.03 | 38.50 | 447,283 | +0.38(+0.99%) |
Feb 14, 2017 | 37.94 | 38.17 | 37.70 | 38.12 | 241,372 | +0.14(+0.37%) |
Feb 13, 2017 | 37.70 | 38.08 | 37.51 | 37.98 | 252,736 | +0.47(+1.26%) |
Feb 10, 2017 | 37.04 | 37.65 | 36.90 | 37.51 | 369,735 | +0.57(+1.53%) |
Feb 09, 2017 | 36.62 | 37.23 | 36.57 | 36.95 | 295,364 | +0.05(+0.13%) |
Feb 08, 2017 | 36.92 | 36.43 | 36.90 | 320,574 | +0.14(+0.38%) | |
Feb 07, 2017 | 36.66 | 36.85 | 36.28 | 36.76 | 460,896 | +0.09(+0.26%) |
Feb 06, 2017 | 36.90 | 36.90 | 36.57 | 36.66 | 292,505 | -0.24(-0.64%) |
Feb 03, 2017 | 36.95 | 37.04 | 36.66 | 36.90 | 515,889 | +0.14(+0.38%) |
Feb 02, 2017 | 37.23 | 37.32 | 36.62 | 36.76 | 833,978 | -0.47(-1.27%) |
Feb 01, 2017 | 37.75 | 37.84 | 36.95 | 37.23 | 733,315 | -0.47(-1.25%) |
Jan 31, 2017 | 37.09 | 37.79 | 37.09 | 37.70 | 578,701 | +0.52(+1.40%) |
Jan 30, 2017 | 36.76 | 37.32 | 36.43 | 37.18 | 635,997 | +0.28(+0.77%) |
Jan 27, 2017 | 37.09 | 37.09 | 36.57 | 36.90 | 412,933 | -0.19(-0.51%) |
Jan 26, 2017 | 37.37 | 37.51 | 36.71 | 37.09 | 492,687 | -0.33(-0.88%) |
Jan 25, 2017 | 37.56 | 37.89 | 37.32 | 37.42 | 756,218 | -0.05(-0.13%) |
Jan 24, 2017 | 37.46 | 37.79 | 37.37 | 37.46 | 895,567 | +0.19(+0.51%) |
Jan 23, 2017 | 37.64 | 37.75 | 37.04 | 37.28 | 519,048 | -0.33(-0.88%) |
Jan 20, 2017 | 37.51 | 37.75 | 37.37 | 37.61 | 518,991 | +0.14(+0.38%) |
Jan 19, 2017 | 37.51 | 37.75 | 37.32 | 37.46 | 541,315 | +0.05(+0.13%) |
Jan 18, 2017 | 37.46 | 37.46 | 37.13 | 37.42 | 578,404 | +0.05(+0.13%) |
Jan 17, 2017 | 37.42 | 37.70 | 36.99 | 37.37 | 510,605 | -0.09(-0.25%) |
Jan 13, 2017 | 37.46 | 37.46 | 37.46 | 0 | +0.52(+1.40%) | |
Jan 12, 2017 | 36.38 | 36.99 | 36.28 | 36.95 | 432,882 | +0.33(+0.90%) |
Jan 11, 2017 | 36.71 | 37.09 | 36.47 | 36.62 | 1,091,009 | +0.00(+0.00%) |
Jan 10, 2017 | 37.46 | 37.46 | 36.28 | 36.62 | 876,923 | -0.71(-1.90%) |
Jan 09, 2017 | 37.89 | 38.03 | 37.28 | 37.32 | 726,915 | -0.57(-1.49%) |
Jan 06, 2017 | 38.69 | 38.93 | 37.84 | 37.89 | 752,143 | -0.80(-2.07%) |
Jan 05, 2017 | 39.92 | 39.97 | 38.69 | 38.69 | 661,114 | -1.60(-3.98%) |
Jan 04, 2017 | 39.97 | 40.39 | 39.87 | 40.30 | 1,045,802 | +0.42(+1.07%) |
Jan 03, 2017 | 39.92 | 40.11 | 39.33 | 39.87 | 543,092 | +0.42(+1.08%) |
Dec 30, 2016 | 39.45 | 39.45 | 39.45 | 0 | -0.66(-1.65%) | |
Dec 29, 2016 | 40.44 | 40.77 | 40.11 | 40.11 | 322,928 | -0.28(-0.70%) |
Dec 28, 2016 | 40.81 | 40.81 | 40.25 | 40.39 | 365,778 | -0.19(-0.47%) |
Dec 27, 2016 | 40.48 | 40.81 | 40.44 | 40.58 | 203,695 | +0.24(+0.58%) |
Dec 23, 2016 | 40.34 | 40.34 | 40.34 | 0 | -0.09(-0.23%) | |
Dec 22, 2016 | 41.05 | 41.29 | 40.30 | 40.44 | 396,792 | -0.66(-1.61%) |
Dec 21, 2016 | 41.00 | 41.24 | 40.86 | 41.10 | 317,947 | +0.14(+0.35%) |
Dec 20, 2016 | 40.86 | 41.00 | 40.44 | 40.96 | 478,634 | +0.14(+0.35%) |
Dec 19, 2016 | 40.06 | 40.96 | 40.06 | 40.81 | 373,794 | +0.75(+1.88%) |
Dec 16, 2016 | 39.92 | 40.48 | 39.82 | 40.06 | 860,474 | +0.09(+0.24%) |
Dec 15, 2016 | 40.72 | 41.14 | 39.92 | 39.97 | 438,538 | -0.52(-1.28%) |
Dec 14, 2016 | 41.29 | 41.76 | 40.44 | 40.48 | 422,372 | -0.85(-2.05%) |
Dec 13, 2016 | 41.62 | 41.85 | 41.05 | 41.33 | 309,753 | -0.19(-0.45%) |
Dec 12, 2016 | 42.23 | 42.47 | 41.24 | 41.52 | 413,922 | -0.85(-2.00%) |
Dec 09, 2016 | 41.43 | 42.37 | 41.38 | 42.37 | 651,692 | +0.85(+2.05%) |
Dec 08, 2016 | 40.63 | 41.66 | 40.63 | 41.52 | 699,481 | +0.94(+2.33%) |
Dec 07, 2016 | 40.39 | 40.84 | 40.15 | 40.58 | 439,118 | +0.24(+0.58%) |
Dec 06, 2016 | 39.26 | 40.44 | 39.16 | 40.34 | 490,016 | +1.04(+2.64%) |
Dec 05, 2016 | 39.30 | 39.65 | 39.12 | 39.30 | 368,420 | +0.33(+0.85%) |
Dec 02, 2016 | 39.02 | 39.30 | 38.55 | 38.97 | 424,366 | -0.09(-0.24%) |
Dec 01, 2016 | 39.40 | 39.59 | 38.88 | 39.07 | 657,927 | -0.28(-0.72%) |
Nov 30, 2016 | 39.30 | 39.59 | 38.74 | 39.35 | 629,269 | +0.05(+0.12%) |
Nov 29, 2016 | 39.26 | 39.49 | 38.97 | 39.30 | 513,263 | +0.05(+0.12%) |
Nov 28, 2016 | 39.59 | 39.82 | 39.16 | 39.26 | 792,597 | -0.52(-1.31%) |
Nov 25, 2016 | 39.40 | 39.82 | 39.26 | 39.78 | 176,322 | +0.38(+0.96%) |
Nov 23, 2016 | 39.40 | 39.40 | 39.40 | 0 | +0.42(+1.09%) | |
Nov 22, 2016 | 39.07 | 39.07 | 38.55 | 38.97 | 312,924 | +0.19(+0.49%) |
Nov 21, 2016 | 38.64 | 39.12 | 38.46 | 38.79 | 341,618 | +0.24(+0.61%) |
Nov 18, 2016 | 38.74 | 38.79 | 38.22 | 38.55 | 372,370 | -0.14(-0.37%) |
Nov 17, 2016 | 38.41 | 38.97 | 38.12 | 38.69 | 511,210 | +0.66(+1.74%) |
Nov 16, 2016 | 38.08 | 38.55 | 37.89 | 38.03 | 408,696 | -0.28(-0.74%) |
Nov 15, 2016 | 37.94 | 38.64 | 37.94 | 38.31 | 646,774 | +0.42(+1.12%) |
Nov 14, 2016 | 37.98 | 38.27 | 37.32 | 37.89 | 475,464 | +0.28(+0.75%) |
Nov 11, 2016 | 37.37 | 37.94 | 36.85 | 37.61 | 607,280 | +0.42(+1.14%) |
Nov 10, 2016 | 36.52 | 37.42 | 36.33 | 37.18 | 729,886 | +0.85(+2.34%) |
Nov 09, 2016 | 35.48 | 36.85 | 35.48 | 36.33 | 796,917 | +0.52(+1.45%) |
Nov 08, 2016 | 35.01 | 36.10 | 34.82 | 35.81 | 902,774 | +0.80(+2.29%) |
Nov 07, 2016 | 35.25 | 35.29 | 34.87 | 35.01 | 654,966 | +0.33(+0.95%) |
Nov 04, 2016 | 35.01 | 35.44 | 34.63 | 34.68 | 806,186 | +0.09(+0.27%) |
Nov 03, 2016 | 34.63 | 35.22 | 34.44 | 34.59 | 615,612 | -0.05(-0.14%) |
Nov 02, 2016 | 35.06 | 35.15 | 34.49 | 34.63 | 829,592 | -0.42(-1.21%) |
Nov 01, 2016 | 35.39 | 35.95 | 34.33 | 35.06 | 1,591,252 | -0.33(-0.93%) |
Oct 31, 2016 | 36.76 | 37.51 | 34.96 | 35.39 | 1,922,867 | -2.12(-5.66%) |
Oct 28, 2016 | 36.33 | 38.08 | 36.24 | 37.51 | 932,160 | +1.23(+3.38%) |
Oct 27, 2016 | 36.38 | 36.73 | 35.86 | 36.28 | 1,278,689 | +0.00(+0.00%) |
Oct 26, 2016 | 37.13 | 37.46 | 36.24 | 36.28 | 658,347 | -1.04(-2.78%) |
Oct 25, 2016 | 37.79 | 38.17 | 36.95 | 37.32 | 932,679 | -0.42(-1.13%) |
Oct 24, 2016 | 37.37 | 37.82 | 37.32 | 37.75 | 504,085 | +0.57(+1.52%) |
Oct 21, 2016 | 36.66 | 37.23 | 36.46 | 37.18 | 428,762 | +0.19(+0.51%) |
Oct 20, 2016 | 37.09 | 37.15 | 36.19 | 36.99 | 734,341 | -0.38(-1.01%) |
Oct 19, 2016 | 37.84 | 37.84 | 37.28 | 37.37 | 561,830 | -0.33(-0.88%) |
Oct 18, 2016 | 38.74 | 38.74 | 37.44 | 37.70 | 528,109 | -0.66(-1.72%) |
Oct 17, 2016 | 38.74 | 38.97 | 38.08 | 38.36 | 519,632 | -0.57(-1.45%) |
Oct 14, 2016 | 38.85 | 39.08 | 38.38 | 38.93 | 614,398 | +0.40(+1.03%) |
Oct 13, 2016 | 38.53 | 38.82 | 38.26 | 38.53 | 579,546 | -0.34(-0.87%) |
Oct 12, 2016 | 38.06 | 38.93 | 38.06 | 38.87 | 594,495 | +0.83(+2.18%) |
Oct 11, 2016 | 39.39 | 39.39 | 37.75 | 38.04 | 597,063 | -1.43(-3.63%) |
Oct 10, 2016 | 39.85 | 40.17 | 39.43 | 39.47 | 358,869 | -0.10(-0.26%) |
Oct 07, 2016 | 39.63 | 39.77 | 39.20 | 39.58 | 815,335 | -0.09(-0.24%) |
Oct 06, 2016 | 38.97 | 39.80 | 38.93 | 39.67 | 644,856 | +0.59(+1.50%) |
Oct 05, 2016 | 39.13 | 39.34 | 38.96 | 39.09 | 482,506 | +0.24(+0.61%) |
Oct 04, 2016 | 38.96 | 39.33 | 38.67 | 38.85 | 473,627 | -0.07(-0.17%) |
Oct 03, 2016 | 38.91 | 39.00 | 38.63 | 38.92 | 385,987 | -0.08(-0.19%) |
Sep 30, 2016 | 38.48 | 39.15 | 38.07 | 38.99 | 538,755 | +0.76(+2.00%) |
Sep 29, 2016 | 38.46 | 38.59 | 38.07 | 38.23 | 724,414 | -0.26(-0.69%) |
Sep 28, 2016 | 38.55 | 38.55 | 37.80 | 38.49 | 1,062,906 | -0.20(-0.51%) |
Sep 27, 2016 | 39.00 | 39.04 | 38.49 | 38.69 | 573,492 | -0.28(-0.73%) |
Sep 26, 2016 | 38.84 | 39.26 | 38.57 | 38.97 | 627,209 | -0.19(-0.48%) |
Sep 23, 2016 | 38.50 | 39.20 | 37.18 | 39.16 | 873,047 | -0.14(-0.36%) |
Sep 22, 2016 | 38.79 | 39.43 | 38.74 | 39.30 | 421,543 | +0.83(+2.16%) |
Sep 21, 2016 | 38.43 | 38.56 | 38.06 | 38.47 | 406,650 | +0.21(+0.54%) |
Sep 20, 2016 | 39.01 | 39.01 | 37.83 | 38.27 | 368,682 | -0.45(-1.17%) |
Sep 19, 2016 | 38.36 | 39.02 | 38.36 | 38.72 | 348,993 | +0.59(+1.53%) |
Sep 16, 2016 | 38.34 | 38.35 | 37.81 | 38.13 | 721,100 | -0.32(-0.83%) |
Sep 15, 2016 | 38.24 | 38.73 | 37.99 | 38.46 | 477,909 | +0.12(+0.32%) |
Sep 14, 2016 | 38.53 | 38.86 | 38.19 | 38.33 | 463,491 | -0.27(-0.71%) |
Sep 13, 2016 | 38.94 | 39.04 | 38.38 | 38.61 | 546,808 | -0.67(-1.71%) |
Sep 12, 2016 | 38.63 | 39.31 | 38.63 | 39.28 | 840,300 | +0.46(+1.19%) |
Sep 09, 2016 | 40.53 | 40.53 | 38.57 | 38.81 | 493,713 | -2.10(-5.14%) |
Sep 08, 2016 | 41.39 | 41.69 | 40.91 | 40.92 | 303,959 | -0.68(-1.63%) |
Sep 07, 2016 | 41.25 | 41.60 | 40.96 | 41.60 | 406,455 | +0.39(+0.94%) |
Sep 06, 2016 | 41.40 | 41.43 | 40.90 | 41.21 | 261,513 | +0.03(+0.07%) |
Sep 02, 2016 | 41.23 | 41.18 | 41.18 | 41.18 | 267,143 | +0.13(+0.32%) |
Sep 01, 2016 | 40.92 | 41.35 | 40.69 | 41.05 | 253,973 | +0.03(+0.07%) |
Aug 31, 2016 | 41.77 | 41.86 | 40.75 | 41.02 | 519,975 | -0.90(-2.14%) |
Aug 30, 2016 | 41.90 | 42.31 | 41.61 | 41.92 | 289,102 | -0.02(-0.05%) |
Aug 29, 2016 | 41.71 | 42.29 | 41.46 | 41.94 | 196,795 | +0.43(+1.05%) |
Aug 26, 2016 | 41.84 | 42.31 | 41.19 | 41.50 | 315,522 | -0.15(-0.36%) |
Aug 25, 2016 | 41.81 | 42.08 | 41.50 | 41.65 | 273,486 | -0.16(-0.38%) |
Aug 24, 2016 | 42.23 | 42.31 | 41.70 | 41.81 | 300,610 | -0.44(-1.05%) |
Aug 23, 2016 | 41.71 | 42.57 | 41.62 | 42.26 | 347,865 | +0.64(+1.54%) |
Aug 22, 2016 | 41.44 | 41.65 | 40.98 | 41.62 | 240,903 | +0.09(+0.23%) |
Aug 19, 2016 | 41.44 | 41.61 | 41.31 | 41.52 | 271,004 | -0.12(-0.29%) |
Aug 18, 2016 | 41.37 | 41.75 | 41.26 | 41.64 | 590,090 | +0.20(+0.48%) |
Aug 17, 2016 | 42.78 | 43.14 | 41.02 | 41.45 | 1,012,785 | -1.50(-3.49%) |
Aug 16, 2016 | 42.47 | 43.17 | 42.47 | 42.95 | 745,812 | +0.27(+0.64%) |
Aug 15, 2016 | 42.44 | 42.86 | 42.24 | 42.67 | 479,841 | +0.43(+1.03%) |
Aug 12, 2016 | 42.09 | 42.24 | 41.79 | 42.24 | 493,762 | +0.22(+0.52%) |
Aug 11, 2016 | 42.09 | 42.37 | 41.87 | 42.02 | 278,764 | -0.03(-0.07%) |
Aug 10, 2016 | 42.28 | 42.28 | 41.78 | 42.05 | 526,466 | -0.09(-0.22%) |
Aug 09, 2016 | 42.05 | 42.31 | 41.95 | 42.15 | 827,389 | +0.13(+0.31%) |
Aug 08, 2016 | 41.81 | 42.03 | 41.54 | 42.01 | 396,778 | +0.31(+0.75%) |
Aug 05, 2016 | 41.19 | 41.81 | 40.76 | 41.70 | 796,627 | +1.12(+2.77%) |
Aug 04, 2016 | 41.05 | 41.09 | 40.35 | 40.58 | 600,035 | -0.40(-0.97%) |
Aug 03, 2016 | 39.99 | 40.98 | 39.76 | 40.97 | 943,578 | +1.05(+2.62%) |
Aug 02, 2016 | 40.10 | 40.15 | 39.57 | 39.93 | 715,341 | -0.15(-0.38%) |
Aug 01, 2016 | 39.94 | 40.79 | 39.94 | 40.08 | 956,949 | +0.00(+0.00%) |
Jul 29, 2016 | 39.97 | 40.41 | 36.97 | 40.08 | 2,127,860 | +0.58(+1.46%) |
Jul 28, 2016 | 38.99 | 39.54 | 38.87 | 39.50 | 1,158,941 | +0.46(+1.18%) |
Jul 27, 2016 | 38.77 | 39.18 | 38.66 | 39.04 | 917,534 | +0.49(+1.27%) |
Jul 26, 2016 | 37.74 | 38.63 | 37.72 | 38.55 | 783,314 | +0.77(+2.05%) |
Jul 25, 2016 | 37.04 | 37.79 | 36.96 | 37.78 | 430,204 | +0.52(+1.39%) |
Jul 22, 2016 | 37.10 | 37.41 | 36.88 | 37.26 | 313,609 | +0.13(+0.36%) |
Jul 21, 2016 | 37.10 | 37.36 | 36.96 | 37.12 | 484,654 | -0.10(-0.28%) |
Jul 20, 2016 | 36.75 | 37.32 | 36.61 | 37.23 | 344,707 | +0.52(+1.41%) |
Jul 19, 2016 | 36.75 | 36.81 | 36.48 | 36.71 | 307,170 | -0.08(-0.23%) |
Jul 18, 2016 | 36.38 | 36.86 | 36.26 | 36.79 | 399,292 | +0.45(+1.25%) |
Jul 15, 2016 | 36.47 | 36.50 | 36.21 | 36.34 | 547,829 | +0.06(+0.16%) |
Jul 14, 2016 | 36.89 | 36.89 | 36.26 | 36.28 | 398,195 | -0.26(-0.72%) |
Jul 13, 2016 | 36.82 | 36.95 | 36.55 | 36.55 | 347,785 | -0.09(-0.26%) |
Jul 12, 2016 | 37.10 | 37.37 | 36.39 | 36.64 | 903,116 | -1.29(-3.41%) |
Jul 11, 2016 | 37.32 | 38.14 | 37.23 | 37.94 | 501,645 | +0.84(+2.26%) |
Jul 08, 2016 | 36.57 | 37.27 | 36.37 | 37.10 | 478,354 | +0.73(+2.00%) |
Jul 07, 2016 | 36.21 | 36.77 | 36.17 | 36.37 | 552,543 | +0.31(+0.86%) |
Jul 06, 2016 | 35.46 | 36.11 | 35.38 | 36.06 | 775,238 | +0.47(+1.33%) |
Jul 05, 2016 | 36.63 | 36.94 | 35.48 | 35.59 | 797,879 | -1.35(-3.65%) |
Jul 01, 2016 | 36.95 | 36.94 | 36.94 | 36.94 | 377,561 | -0.01(-0.03%) |
Jun 30, 2016 | 36.00 | 36.95 | 35.70 | 36.95 | 448,794 | +0.95(+2.65%) |
Jun 29, 2016 | 35.43 | 36.18 | 35.38 | 35.99 | 354,704 | +0.99(+2.83%) |
Jun 28, 2016 | 34.99 | 35.23 | 34.60 | 35.00 | 336,671 | +0.53(+1.53%) |
Jun 27, 2016 | 35.88 | 35.88 | 34.28 | 34.47 | 698,639 | -1.80(-4.97%) |
Jun 24, 2016 | 37.00 | 37.20 | 35.93 | 36.28 | 1,803,713 | -1.95(-5.11%) |
Jun 23, 2016 | 38.21 | 38.39 | 37.95 | 38.23 | 279,836 | +0.35(+0.92%) |
Jun 22, 2016 | 37.98 | 38.26 | 37.78 | 37.88 | 273,329 | -0.01(-0.02%) |
Jun 21, 2016 | 38.21 | 38.21 | 37.66 | 37.89 | 354,117 | -0.06(-0.15%) |
Jun 20, 2016 | 37.94 | 38.52 | 37.71 | 37.95 | 483,289 | +0.47(+1.26%) |
Jun 17, 2016 | 37.07 | 37.52 | 36.95 | 37.47 | 817,466 | +0.28(+0.76%) |
Jun 16, 2016 | 37.17 | 37.35 | 36.62 | 37.19 | 360,655 | -0.05(-0.13%) |
Jun 15, 2016 | 37.86 | 37.89 | 37.15 | 37.24 | 636,196 | -0.47(-1.25%) |
Jun 14, 2016 | 37.62 | 37.73 | 36.92 | 37.71 | 742,733 | +0.05(+0.13%) |
Jun 13, 2016 | 37.53 | 37.81 | 37.38 | 37.66 | 577,280 | -0.17(-0.45%) |
Jun 10, 2016 | 39.35 | 39.39 | 37.79 | 37.83 | 814,429 | -1.87(-4.71%) |
Jun 09, 2016 | 39.38 | 39.73 | 38.94 | 39.70 | 540,395 | +0.11(+0.29%) |
Jun 08, 2016 | 38.90 | 39.71 | 38.77 | 39.59 | 567,813 | +0.64(+1.65%) |
Jun 07, 2016 | 38.94 | 39.15 | 38.50 | 38.95 | 510,561 | +0.02(+0.05%) |
Jun 06, 2016 | 38.87 | 38.99 | 38.61 | 38.93 | 306,964 | -0.01(-0.02%) |
Jun 03, 2016 | 38.83 | 39.06 | 38.16 | 38.94 | 554,072 | +0.05(+0.12%) |
Jun 02, 2016 | 39.13 | 39.25 | 38.70 | 38.89 | 375,450 | -0.30(-0.77%) |
Jun 01, 2016 | 38.71 | 39.25 | 38.51 | 39.19 | 783,226 | +0.17(+0.44%) |
May 31, 2016 | 39.23 | 39.30 | 38.79 | 39.02 | 539,947 | -0.05(-0.12%) |
May 27, 2016 | 38.96 | 39.07 | 39.07 | 39.07 | 402,146 | +0.22(+0.56%) |
May 26, 2016 | 39.28 | 39.52 | 38.80 | 38.85 | 585,819 | -0.42(-1.06%) |
May 25, 2016 | 38.79 | 39.33 | 38.51 | 39.27 | 724,321 | +0.67(+1.74%) |
May 24, 2016 | 38.14 | 38.73 | 37.66 | 38.60 | 979,807 | +0.79(+2.10%) |
May 23, 2016 | 38.57 | 38.71 | 37.65 | 37.80 | 1,454,007 | -0.37(-0.96%) |
May 20, 2016 | 37.78 | 38.24 | 37.52 | 38.17 | 695,067 | +0.43(+1.15%) |
May 19, 2016 | 38.44 | 38.80 | 37.58 | 37.74 | 695,865 | -0.96(-2.49%) |
May 18, 2016 | 38.70 | 39.02 | 38.42 | 38.70 | 1,144,252 | -0.23(-0.58%) |
May 17, 2016 | 38.54 | 39.31 | 38.18 | 38.93 | 941,830 | +0.40(+1.03%) |
May 16, 2016 | 38.46 | 38.90 | 38.30 | 38.53 | 832,970 | +0.08(+0.20%) |
May 13, 2016 | 37.37 | 38.63 | 37.35 | 38.46 | 1,590,708 | +0.91(+2.41%) |
May 12, 2016 | 37.75 | 37.77 | 37.26 | 37.55 | 997,422 | -0.24(-0.62%) |
May 11, 2016 | 38.56 | 38.68 | 37.34 | 37.79 | 728,030 | -0.81(-2.10%) |
May 10, 2016 | 37.86 | 38.64 | 37.58 | 38.60 | 619,020 | +0.80(+2.12%) |
May 09, 2016 | 37.56 | 39.42 | 36.85 | 37.79 | 2,196,362 | -2.27(-5.68%) |
May 06, 2016 | 39.47 | 40.36 | 39.13 | 40.07 | 974,388 | +0.36(+0.90%) |
May 05, 2016 | 39.23 | 39.80 | 39.04 | 39.71 | 750,666 | +0.49(+1.25%) |
May 04, 2016 | 38.71 | 39.47 | 38.63 | 39.22 | 792,692 | +0.27(+0.70%) |
May 03, 2016 | 38.49 | 39.09 | 38.48 | 38.95 | 646,020 | +0.16(+0.41%) |