Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.99 | 46.99 | 46.20 | 46.76 | 165,528 | -0.19(-0.41%) |
May 30, 2017 | 46.89 | 47.19 | 46.65 | 46.95 | 156,402 | -0.02(-0.04%) |
May 26, 2017 | 46.95 | 47.17 | 46.78 | 46.97 | 121,836 | -0.04(-0.08%) |
May 25, 2017 | 46.97 | 47.18 | 46.73 | 47.01 | 199,509 | +0.31(+0.67%) |
May 24, 2017 | 47.29 | 47.56 | 46.61 | 46.69 | 214,831 | -0.51(-1.07%) |
May 23, 2017 | 46.82 | 47.41 | 46.65 | 47.20 | 231,318 | +0.43(+0.93%) |
May 22, 2017 | 46.39 | 46.87 | 46.09 | 46.77 | 372,346 | +0.64(+1.38%) |
May 19, 2017 | 45.97 | 46.58 | 45.86 | 46.13 | 472,730 | +0.22(+0.48%) |
May 18, 2017 | 46.34 | 46.34 | 45.71 | 45.91 | 282,889 | -0.46(-0.99%) |
May 17, 2017 | 47.68 | 47.12 | 46.35 | 46.37 | 214,244 | -1.31(-2.74%) |
May 16, 2017 | 48.04 | 48.04 | 47.50 | 47.68 | 202,346 | -0.22(-0.46%) |
May 15, 2017 | 47.85 | 48.33 | 47.70 | 47.90 | 270,315 | +0.25(+0.52%) |
May 12, 2017 | 47.56 | 47.82 | 47.45 | 47.65 | 143,935 | -0.08(-0.17%) |
May 11, 2017 | 48.08 | 48.08 | 47.15 | 47.73 | 174,969 | -0.45(-0.94%) |
May 10, 2017 | 48.00 | 48.21 | 47.68 | 48.19 | 136,966 | +0.14(+0.29%) |
May 09, 2017 | 48.49 | 48.54 | 47.83 | 48.05 | 213,008 | -0.39(-0.80%) |
May 08, 2017 | 49.02 | 49.26 | 48.26 | 48.44 | 169,657 | -0.76(-1.55%) |
May 05, 2017 | 49.00 | 49.48 | 49.00 | 49.20 | 293,106 | +0.33(+0.68%) |
May 04, 2017 | 48.61 | 48.96 | 48.41 | 48.87 | 154,731 | +0.14(+0.28%) |
May 03, 2017 | 48.50 | 49.25 | 47.49 | 48.73 | 369,560 | +0.01(+0.02%) |
May 02, 2017 | 48.62 | 48.89 | 48.48 | 48.72 | 270,165 | +0.12(+0.25%) |
May 01, 2017 | 48.90 | 48.90 | 48.53 | 48.60 | 314,033 | -0.07(-0.15%) |
Apr 28, 2017 | 49.02 | 49.29 | 48.24 | 48.67 | 485,526 | -0.43(-0.88%) |
Apr 27, 2017 | 48.67 | 49.26 | 48.24 | 49.11 | 238,057 | +0.53(+1.10%) |
Apr 26, 2017 | 48.16 | 49.02 | 48.05 | 48.57 | 271,779 | +0.23(+0.48%) |
Apr 25, 2017 | 47.91 | 48.61 | 47.82 | 48.34 | 315,441 | +0.69(+1.45%) |
Apr 24, 2017 | 47.46 | 47.79 | 47.23 | 47.65 | 239,136 | +1.01(+2.17%) |
Apr 21, 2017 | 46.62 | 46.90 | 46.44 | 46.64 | 221,674 | -0.10(-0.22%) |
Apr 20, 2017 | 46.41 | 46.80 | 46.21 | 46.74 | 291,732 | +0.62(+1.34%) |
Apr 19, 2017 | 46.22 | 46.57 | 46.09 | 46.12 | 250,738 | -0.01(-0.02%) |
Apr 18, 2017 | 45.88 | 46.23 | 45.31 | 46.13 | 240,102 | -0.04(-0.08%) |
Apr 17, 2017 | 45.95 | 46.21 | 45.63 | 46.17 | 228,694 | +0.44(+0.96%) |
Apr 13, 2017 | 46.46 | 46.65 | 45.56 | 45.73 | 341,344 | -0.89(-1.91%) |
Apr 12, 2017 | 47.07 | 47.15 | 46.32 | 46.62 | 286,295 | -0.73(-1.53%) |
Apr 11, 2017 | 46.77 | 47.51 | 46.43 | 47.34 | 331,902 | +0.49(+1.04%) |
Apr 10, 2017 | 46.63 | 47.32 | 46.04 | 46.86 | 441,504 | +0.32(+0.69%) |
Apr 07, 2017 | 46.11 | 46.71 | 45.87 | 46.54 | 395,834 | +0.65(+1.42%) |
Apr 06, 2017 | 45.77 | 46.11 | 45.53 | 45.88 | 369,622 | +0.13(+0.28%) |
Apr 05, 2017 | 46.29 | 46.50 | 45.73 | 45.76 | 485,860 | -0.47(-1.01%) |
Apr 04, 2017 | 46.39 | 46.66 | 45.72 | 46.22 | 459,792 | -0.08(-0.18%) |
Apr 03, 2017 | 47.37 | 47.73 | 45.96 | 46.31 | 466,234 | -1.06(-2.23%) |
Mar 31, 2017 | 48.23 | 48.69 | 47.33 | 47.36 | 704,726 | -1.30(-2.66%) |
Mar 30, 2017 | 48.89 | 49.90 | 48.11 | 48.66 | 880,261 | +0.73(+1.51%) |
Mar 29, 2017 | 48.19 | 48.19 | 47.73 | 47.93 | 273,547 | -0.29(-0.61%) |
Mar 28, 2017 | 47.16 | 48.50 | 47.03 | 48.23 | 267,292 | +0.87(+1.84%) |
Mar 27, 2017 | 46.49 | 47.53 | 45.98 | 47.35 | 205,102 | +0.32(+0.68%) |
Mar 24, 2017 | 47.67 | 47.90 | 46.91 | 47.03 | 231,703 | -0.48(-1.01%) |
Mar 23, 2017 | 47.19 | 47.80 | 47.09 | 47.51 | 219,661 | +0.32(+0.68%) |
Mar 22, 2017 | 47.85 | 47.94 | 47.05 | 47.19 | 382,346 | -0.74(-1.55%) |
Mar 21, 2017 | 48.83 | 48.86 | 47.93 | 47.93 | 386,395 | -0.68(-1.40%) |
Mar 20, 2017 | 48.11 | 48.73 | 47.96 | 48.61 | 515,128 | +0.52(+1.09%) |
Mar 17, 2017 | 47.42 | 48.22 | 47.28 | 48.09 | 702,778 | +0.80(+1.69%) |
Mar 16, 2017 | 47.19 | 47.58 | 46.91 | 47.29 | 338,938 | +0.38(+0.80%) |
Mar 15, 2017 | 46.32 | 46.98 | 45.99 | 46.91 | 451,166 | +0.89(+1.94%) |
Mar 14, 2017 | 45.74 | 46.24 | 45.45 | 46.02 | 220,106 | -0.04(-0.08%) |
Mar 13, 2017 | 45.47 | 46.14 | 45.47 | 46.06 | 246,075 | +0.65(+1.44%) |
Mar 10, 2017 | 45.13 | 45.43 | 44.88 | 45.41 | 295,137 | +0.59(+1.31%) |
Mar 09, 2017 | 44.43 | 45.27 | 44.43 | 44.82 | 268,324 | +0.32(+0.72%) |
Mar 08, 2017 | 44.59 | 44.95 | 44.38 | 44.50 | 177,968 | -0.01(-0.02%) |
Mar 07, 2017 | 44.56 | 44.87 | 44.48 | 44.51 | 140,595 | -0.32(-0.72%) |
Mar 06, 2017 | 44.90 | 45.30 | 44.74 | 44.83 | 167,508 | -0.51(-1.13%) |
Mar 03, 2017 | 45.11 | 45.68 | 45.11 | 45.34 | 143,074 | +0.00(+0.00%) |
Mar 02, 2017 | 46.09 | 46.11 | 45.32 | 45.34 | 176,057 | -0.58(-1.26%) |
Mar 01, 2017 | 46.08 | 46.39 | 45.78 | 45.92 | 378,971 | +0.53(+1.17%) |
Feb 28, 2017 | 45.33 | 45.76 | 45.05 | 45.39 | 193,612 | -0.24(-0.52%) |
Feb 27, 2017 | 45.68 | 45.93 | 45.29 | 45.63 | 312,137 | -0.05(-0.10%) |
Feb 24, 2017 | 45.14 | 45.81 | 44.97 | 45.67 | 114,393 | +0.02(+0.04%) |
Feb 23, 2017 | 46.00 | 46.08 | 45.18 | 45.65 | 151,833 | -0.22(-0.48%) |
Feb 22, 2017 | 45.69 | 46.01 | 45.47 | 45.87 | 256,965 | -0.04(-0.08%) |
Feb 21, 2017 | 45.39 | 45.97 | 45.26 | 45.91 | 209,040 | +0.51(+1.13%) |
Feb 17, 2017 | 45.40 | 45.40 | 45.40 | 0 | -0.36(-0.78%) | |
Feb 16, 2017 | 45.04 | 45.83 | 44.83 | 45.76 | 469,451 | +0.73(+1.63%) |
Feb 15, 2017 | 44.66 | 45.09 | 44.66 | 45.02 | 199,150 | +0.18(+0.41%) |
Feb 14, 2017 | 45.13 | 45.19 | 44.53 | 44.84 | 213,499 | -0.75(-1.65%) |
Feb 13, 2017 | 45.89 | 45.98 | 45.45 | 45.59 | 219,847 | -0.10(-0.22%) |
Feb 10, 2017 | 45.15 | 45.79 | 44.67 | 45.69 | 162,847 | +0.86(+1.93%) |
Feb 09, 2017 | 44.63 | 44.96 | 44.28 | 44.83 | 269,450 | +0.19(+0.43%) |
Feb 08, 2017 | 44.75 | 44.91 | 44.34 | 44.63 | 177,723 | -0.18(-0.41%) |
Feb 07, 2017 | 45.07 | 45.33 | 44.48 | 44.82 | 235,379 | -0.37(-0.81%) |
Feb 06, 2017 | 45.64 | 45.83 | 45.15 | 45.19 | 163,433 | -0.62(-1.36%) |
Feb 03, 2017 | 45.34 | 45.89 | 45.33 | 45.81 | 161,508 | +0.59(+1.30%) |
Feb 02, 2017 | 45.51 | 45.61 | 45.00 | 45.22 | 198,578 | -0.14(-0.30%) |
Feb 01, 2017 | 45.41 | 46.06 | 45.13 | 45.36 | 280,638 | +0.14(+0.30%) |
Jan 31, 2017 | 45.27 | 45.52 | 44.92 | 45.22 | 582,932 | +0.04(+0.08%) |
Jan 30, 2017 | 45.06 | 45.21 | 44.42 | 45.19 | 355,279 | -0.16(-0.36%) |
Jan 27, 2017 | 45.76 | 45.99 | 45.24 | 45.35 | 266,690 | -0.54(-1.18%) |
Jan 26, 2017 | 45.86 | 46.24 | 45.79 | 45.89 | 361,777 | -0.08(-0.18%) |
Jan 25, 2017 | 45.23 | 46.03 | 45.01 | 45.97 | 329,012 | +0.98(+2.18%) |
Jan 24, 2017 | 43.77 | 45.08 | 43.72 | 44.99 | 394,292 | +1.50(+3.45%) |
Jan 23, 2017 | 44.00 | 44.00 | 42.99 | 43.49 | 399,192 | -0.75(-1.70%) |
Jan 20, 2017 | 43.96 | 44.52 | 43.79 | 44.24 | 367,117 | +0.30(+0.69%) |
Jan 19, 2017 | 44.71 | 45.32 | 43.10 | 43.94 | 1,384,656 | -2.25(-4.88%) |
Jan 18, 2017 | 45.89 | 46.29 | 45.51 | 46.19 | 469,315 | +0.45(+0.98%) |
Jan 17, 2017 | 46.06 | 46.06 | 45.49 | 45.74 | 203,941 | -0.24(-0.52%) |
Jan 13, 2017 | 45.98 | 45.98 | 45.98 | 0 | +0.38(+0.82%) | |
Jan 12, 2017 | 45.68 | 45.68 | 45.10 | 45.61 | 277,621 | +0.00(+0.00%) |
Jan 11, 2017 | 45.80 | 45.91 | 45.41 | 45.61 | 612,839 | -0.10(-0.22%) |
Jan 10, 2017 | 45.80 | 45.93 | 45.38 | 45.71 | 481,592 | +0.07(+0.16%) |
Jan 09, 2017 | 45.49 | 45.91 | 45.28 | 45.63 | 252,428 | +0.04(+0.08%) |
Jan 06, 2017 | 45.72 | 45.74 | 45.22 | 45.60 | 128,986 | -0.11(-0.24%) |
Jan 05, 2017 | 45.65 | 46.14 | 45.50 | 45.71 | 307,675 | -0.18(-0.40%) |
Jan 04, 2017 | 44.88 | 45.95 | 44.87 | 45.89 | 297,375 | +1.04(+2.31%) |
Jan 03, 2017 | 44.81 | 44.95 | 44.38 | 44.86 | 219,196 | +0.60(+1.37%) |
Dec 30, 2016 | 44.25 | 44.25 | 44.25 | 0 | -0.17(-0.39%) | |
Dec 29, 2016 | 44.25 | 44.37 | 44.10 | 44.43 | 108,017 | +0.25(+0.56%) |
Dec 28, 2016 | 44.73 | 44.98 | 44.10 | 44.18 | 134,229 | -0.40(-0.90%) |
Dec 27, 2016 | 44.28 | 44.65 | 43.94 | 44.58 | 123,000 | +0.34(+0.77%) |
Dec 23, 2016 | 44.24 | 44.24 | 44.24 | 0 | +0.41(+0.94%) | |
Dec 22, 2016 | 44.59 | 44.68 | 43.83 | 43.83 | 203,626 | -0.71(-1.60%) |
Dec 21, 2016 | 44.62 | 45.04 | 44.54 | 44.54 | 154,515 | -0.26(-0.57%) |
Dec 20, 2016 | 44.83 | 44.88 | 44.47 | 44.80 | 139,450 | +0.26(+0.58%) |
Dec 19, 2016 | 44.56 | 44.99 | 44.32 | 44.54 | 202,664 | -0.08(-0.18%) |
Dec 16, 2016 | 45.00 | 45.43 | 44.53 | 44.63 | 670,615 | -0.60(-1.34%) |
Dec 15, 2016 | 44.76 | 45.34 | 44.54 | 45.23 | 273,460 | +0.35(+0.78%) |
Dec 14, 2016 | 45.33 | 45.40 | 44.53 | 44.88 | 353,786 | -0.46(-1.01%) |
Dec 13, 2016 | 45.62 | 45.92 | 45.03 | 45.34 | 490,422 | +0.03(+0.06%) |
Dec 12, 2016 | 45.02 | 45.69 | 44.90 | 45.31 | 337,593 | -0.82(-1.77%) |
Dec 09, 2016 | 46.18 | 46.64 | 45.70 | 46.13 | 324,371 | +0.05(+0.10%) |
Dec 08, 2016 | 44.88 | 46.10 | 44.63 | 46.08 | 352,801 | +1.28(+2.86%) |
Dec 07, 2016 | 43.41 | 44.91 | 43.35 | 44.80 | 345,671 | +1.30(+2.99%) |
Dec 06, 2016 | 43.22 | 43.56 | 42.75 | 43.50 | 293,395 | +0.37(+0.85%) |
Dec 05, 2016 | 42.94 | 43.18 | 42.67 | 43.13 | 335,773 | +0.60(+1.40%) |
Dec 02, 2016 | 42.46 | 42.79 | 42.21 | 42.54 | 338,880 | +0.20(+0.48%) |
Dec 01, 2016 | 43.09 | 43.27 | 41.97 | 42.34 | 463,768 | -0.71(-1.64%) |
Nov 30, 2016 | 43.54 | 43.86 | 42.77 | 43.04 | 473,810 | -1.38(-3.11%) |
Nov 29, 2016 | 44.03 | 44.97 | 43.84 | 44.43 | 596,876 | +0.20(+0.46%) |
Nov 28, 2016 | 44.56 | 44.56 | 44.14 | 44.22 | 202,727 | -0.37(-0.82%) |
Nov 25, 2016 | 44.26 | 44.59 | 43.78 | 44.59 | 106,084 | +0.36(+0.81%) |
Nov 23, 2016 | 44.23 | 44.23 | 44.23 | 0 | -0.04(-0.08%) | |
Nov 22, 2016 | 43.97 | 44.31 | 43.83 | 44.27 | 211,730 | +0.44(+1.00%) |
Nov 21, 2016 | 44.10 | 44.30 | 43.27 | 43.83 | 352,008 | -0.36(-0.81%) |
Nov 18, 2016 | 44.33 | 44.58 | 43.64 | 44.19 | 351,228 | -0.16(-0.37%) |
Nov 17, 2016 | 44.36 | 44.75 | 44.13 | 44.35 | 135,191 | -0.01(-0.02%) |
Nov 16, 2016 | 44.02 | 44.36 | 43.74 | 44.36 | 182,823 | +0.33(+0.75%) |
Nov 15, 2016 | 43.74 | 44.10 | 43.19 | 44.03 | 170,173 | +0.10(+0.23%) |
Nov 14, 2016 | 44.00 | 44.43 | 43.42 | 43.93 | 262,427 | +0.15(+0.33%) |
Nov 11, 2016 | 43.05 | 44.03 | 42.80 | 43.78 | 464,200 | +1.05(+2.47%) |
Nov 10, 2016 | 41.79 | 42.78 | 41.40 | 42.73 | 353,585 | +1.41(+3.41%) |
Nov 09, 2016 | 39.46 | 41.45 | 39.31 | 41.32 | 281,022 | +1.48(+3.72%) |
Nov 08, 2016 | 39.67 | 39.97 | 39.46 | 39.84 | 119,423 | +0.16(+0.42%) |
Nov 07, 2016 | 39.84 | 39.84 | 39.45 | 39.67 | 158,728 | +0.62(+1.60%) |
Nov 04, 2016 | 38.33 | 39.34 | 38.33 | 39.05 | 188,345 | +0.66(+1.72%) |
Nov 03, 2016 | 38.43 | 38.51 | 38.10 | 38.39 | 176,808 | +0.06(+0.17%) |
Nov 02, 2016 | 38.30 | 38.64 | 38.04 | 38.32 | 129,924 | -0.09(-0.24%) |
Nov 01, 2016 | 38.75 | 38.76 | 38.22 | 38.42 | 207,726 | -0.12(-0.31%) |
Oct 31, 2016 | 38.52 | 38.80 | 38.11 | 38.54 | 369,261 | +0.24(+0.62%) |
Oct 28, 2016 | 38.73 | 39.28 | 38.03 | 38.30 | 256,693 | -0.38(-0.99%) |
Oct 27, 2016 | 38.98 | 39.16 | 38.44 | 38.68 | 287,432 | -0.23(-0.59%) |
Oct 26, 2016 | 39.12 | 39.32 | 38.74 | 38.91 | 219,146 | -0.41(-1.05%) |
Oct 25, 2016 | 40.10 | 40.10 | 39.27 | 39.32 | 162,852 | -0.77(-1.92%) |
Oct 24, 2016 | 40.39 | 40.76 | 40.04 | 40.09 | 175,561 | +0.10(+0.25%) |
Oct 21, 2016 | 39.56 | 40.23 | 39.50 | 39.99 | 143,650 | -0.04(-0.09%) |
Oct 20, 2016 | 40.09 | 40.70 | 39.93 | 40.03 | 224,489 | -0.26(-0.66%) |
Oct 19, 2016 | 40.34 | 40.72 | 40.06 | 40.29 | 184,210 | +0.09(+0.23%) |
Oct 18, 2016 | 40.59 | 40.59 | 40.11 | 40.20 | 194,086 | +0.19(+0.48%) |
Oct 17, 2016 | 40.13 | 40.24 | 39.96 | 40.01 | 161,938 | -0.16(-0.39%) |
Oct 14, 2016 | 40.63 | 40.77 | 40.10 | 40.17 | 350,759 | -0.17(-0.43%) |
Oct 13, 2016 | 40.47 | 40.70 | 39.73 | 40.34 | 205,475 | -0.58(-1.43%) |
Oct 12, 2016 | 41.05 | 41.25 | 40.71 | 40.92 | 135,418 | -0.09(-0.22%) |
Oct 11, 2016 | 41.71 | 41.96 | 40.68 | 41.01 | 208,975 | -0.84(-2.01%) |
Oct 10, 2016 | 41.79 | 42.16 | 41.71 | 41.85 | 141,040 | +0.31(+0.75%) |
Oct 07, 2016 | 42.44 | 42.44 | 41.50 | 41.54 | 247,408 | -1.00(-2.36%) |
Oct 06, 2016 | 41.85 | 42.56 | 41.77 | 42.55 | 174,068 | +0.52(+1.24%) |
Oct 05, 2016 | 41.81 | 42.14 | 41.36 | 42.03 | 179,291 | +0.44(+1.05%) |
Oct 04, 2016 | 42.24 | 42.46 | 41.56 | 41.59 | 181,653 | -0.53(-1.26%) |
Oct 03, 2016 | 42.37 | 42.61 | 41.99 | 42.12 | 235,227 | -0.31(-0.73%) |
Sep 30, 2016 | 42.51 | 42.69 | 42.07 | 42.43 | 283,294 | +0.39(+0.93%) |
Sep 29, 2016 | 43.19 | 43.19 | 41.99 | 42.04 | 302,591 | -0.41(-0.97%) |
Sep 28, 2016 | 41.87 | 42.46 | 41.87 | 42.45 | 282,263 | +0.63(+1.51%) |
Sep 27, 2016 | 41.31 | 41.96 | 41.31 | 41.82 | 402,470 | +0.40(+0.97%) |
Sep 26, 2016 | 39.96 | 41.54 | 39.83 | 41.42 | 559,444 | +1.77(+4.47%) |
Sep 23, 2016 | 39.87 | 40.31 | 39.45 | 39.65 | 594,919 | -0.69(-1.72%) |
Sep 22, 2016 | 42.37 | 42.62 | 40.23 | 40.34 | 1,437,496 | -3.55(-8.09%) |
Sep 21, 2016 | 43.69 | 44.05 | 43.36 | 43.89 | 296,727 | +0.50(+1.16%) |
Sep 20, 2016 | 43.65 | 43.77 | 43.33 | 43.39 | 205,868 | -0.01(-0.02%) |
Sep 19, 2016 | 42.89 | 43.51 | 42.86 | 43.40 | 147,727 | +0.65(+1.52%) |
Sep 16, 2016 | 42.70 | 42.78 | 42.09 | 42.75 | 290,296 | +0.09(+0.21%) |
Sep 15, 2016 | 42.02 | 42.70 | 41.74 | 42.66 | 171,616 | +0.68(+1.63%) |
Sep 14, 2016 | 41.93 | 42.17 | 41.55 | 41.97 | 194,544 | +0.15(+0.35%) |
Sep 13, 2016 | 42.68 | 42.84 | 41.77 | 41.83 | 212,346 | -1.30(-3.01%) |
Sep 12, 2016 | 42.33 | 43.12 | 42.00 | 43.12 | 133,592 | +0.61(+1.44%) |
Sep 09, 2016 | 43.88 | 43.88 | 42.50 | 42.51 | 152,654 | -1.73(-3.90%) |
Sep 08, 2016 | 44.51 | 44.56 | 44.22 | 44.24 | 156,660 | -0.34(-0.76%) |
Sep 07, 2016 | 44.24 | 44.59 | 43.87 | 44.58 | 158,825 | +0.32(+0.72%) |
Sep 06, 2016 | 44.40 | 44.40 | 43.95 | 44.26 | 230,717 | -0.02(-0.04%) |
Sep 02, 2016 | 43.83 | 44.27 | 44.27 | 44.27 | 167,238 | +0.76(+1.74%) |
Sep 01, 2016 | 43.45 | 43.58 | 42.98 | 43.52 | 131,032 | +0.16(+0.38%) |
Aug 31, 2016 | 43.31 | 43.45 | 42.98 | 43.35 | 167,141 | -0.22(-0.50%) |
Aug 30, 2016 | 43.43 | 43.68 | 43.32 | 43.57 | 160,222 | +0.22(+0.51%) |
Aug 29, 2016 | 42.92 | 43.43 | 42.92 | 43.35 | 129,962 | +0.41(+0.96%) |
Aug 26, 2016 | 43.31 | 43.61 | 42.75 | 42.94 | 201,878 | -0.29(-0.68%) |
Aug 25, 2016 | 43.11 | 43.47 | 43.08 | 43.23 | 393,067 | +0.10(+0.23%) |
Aug 24, 2016 | 43.20 | 43.20 | 43.03 | 43.13 | 126,608 | -0.15(-0.34%) |
Aug 23, 2016 | 42.95 | 43.40 | 42.93 | 43.28 | 125,119 | +0.45(+1.04%) |
Aug 22, 2016 | 42.36 | 42.85 | 42.10 | 42.83 | 100,680 | +0.35(+0.82%) |
Aug 19, 2016 | 41.88 | 42.52 | 41.88 | 42.48 | 163,819 | +0.42(+1.00%) |
Aug 18, 2016 | 41.91 | 42.16 | 41.83 | 42.06 | 163,141 | +0.20(+0.48%) |
Aug 17, 2016 | 41.78 | 42.07 | 41.61 | 41.86 | 143,489 | +0.00(+0.00%) |
Aug 16, 2016 | 42.19 | 42.19 | 41.80 | 41.86 | 142,230 | -0.29(-0.69%) |
Aug 15, 2016 | 42.11 | 42.39 | 42.01 | 42.16 | 141,922 | +0.11(+0.26%) |
Aug 12, 2016 | 42.33 | 42.41 | 41.84 | 42.05 | 179,374 | -0.38(-0.90%) |
Aug 11, 2016 | 42.64 | 42.89 | 42.27 | 42.43 | 259,499 | -0.16(-0.36%) |
Aug 10, 2016 | 42.42 | 42.63 | 42.06 | 42.59 | 186,218 | +0.16(+0.39%) |
Aug 09, 2016 | 42.79 | 42.79 | 42.18 | 42.42 | 147,546 | -0.28(-0.66%) |
Aug 08, 2016 | 42.76 | 42.96 | 42.41 | 42.70 | 152,921 | +0.05(+0.13%) |
Aug 05, 2016 | 42.61 | 42.71 | 42.35 | 42.65 | 191,585 | +0.33(+0.78%) |
Aug 04, 2016 | 42.00 | 42.48 | 41.92 | 42.32 | 91,404 | +0.22(+0.52%) |
Aug 03, 2016 | 41.81 | 42.11 | 41.60 | 42.10 | 198,567 | +0.17(+0.41%) |
Aug 02, 2016 | 42.62 | 42.62 | 41.92 | 41.93 | 194,943 | -0.71(-1.67%) |
Aug 01, 2016 | 42.45 | 42.73 | 42.08 | 42.64 | 192,923 | +0.13(+0.30%) |
Jul 29, 2016 | 42.68 | 42.71 | 42.13 | 42.51 | 567,205 | -0.16(-0.38%) |
Jul 28, 2016 | 42.15 | 42.74 | 42.06 | 42.68 | 204,880 | +0.42(+0.99%) |
Jul 27, 2016 | 42.41 | 42.41 | 42.00 | 42.26 | 144,475 | -0.10(-0.24%) |
Jul 26, 2016 | 42.52 | 42.80 | 42.17 | 42.36 | 206,392 | -0.04(-0.09%) |
Jul 25, 2016 | 42.77 | 42.77 | 42.09 | 42.39 | 127,562 | -0.47(-1.09%) |
Jul 22, 2016 | 42.56 | 42.92 | 42.14 | 42.86 | 180,506 | +0.26(+0.60%) |
Jul 21, 2016 | 42.59 | 42.74 | 42.18 | 42.60 | 375,122 | -0.09(-0.21%) |
Jul 20, 2016 | 42.52 | 43.12 | 42.08 | 42.70 | 298,028 | +0.32(+0.75%) |
Jul 19, 2016 | 42.29 | 42.57 | 42.15 | 42.38 | 220,963 | -0.08(-0.19%) |
Jul 18, 2016 | 42.17 | 42.60 | 42.01 | 42.46 | 186,547 | +0.11(+0.26%) |
Jul 15, 2016 | 42.28 | 42.45 | 42.05 | 42.35 | 175,739 | +0.18(+0.43%) |
Jul 14, 2016 | 42.00 | 42.54 | 41.93 | 42.17 | 218,921 | +0.27(+0.65%) |
Jul 13, 2016 | 41.84 | 41.92 | 41.53 | 41.89 | 212,100 | +0.32(+0.77%) |
Jul 12, 2016 | 41.08 | 41.87 | 41.03 | 41.57 | 231,151 | +0.93(+2.29%) |
Jul 11, 2016 | 40.74 | 40.91 | 40.49 | 40.64 | 184,380 | +0.05(+0.13%) |
Jul 08, 2016 | 39.83 | 40.71 | 39.38 | 40.59 | 244,962 | +1.20(+3.05%) |
Jul 07, 2016 | 39.45 | 39.81 | 39.28 | 39.38 | 128,012 | +0.08(+0.21%) |
Jul 06, 2016 | 39.01 | 39.40 | 38.77 | 39.30 | 232,152 | +0.16(+0.42%) |
Jul 05, 2016 | 39.81 | 39.81 | 38.77 | 39.14 | 195,331 | -0.86(-2.14%) |
Jul 01, 2016 | 40.02 | 39.99 | 39.99 | 39.99 | 208,854 | -0.05(-0.11%) |
Jun 30, 2016 | 39.13 | 40.04 | 38.99 | 40.04 | 370,028 | +1.01(+2.59%) |
Jun 29, 2016 | 38.93 | 39.25 | 38.73 | 39.03 | 264,758 | +0.70(+1.83%) |
Jun 28, 2016 | 38.65 | 38.85 | 38.02 | 38.33 | 332,116 | +0.20(+0.53%) |
Jun 27, 2016 | 39.19 | 39.19 | 37.96 | 38.13 | 469,175 | -1.54(-3.88%) |
Jun 24, 2016 | 40.82 | 41.34 | 39.46 | 39.67 | 757,287 | -2.91(-6.84%) |
Jun 23, 2016 | 42.75 | 43.23 | 41.87 | 42.58 | 492,470 | -0.17(-0.40%) |
Jun 22, 2016 | 43.05 | 43.67 | 42.69 | 42.75 | 278,611 | -0.19(-0.45%) |
Jun 21, 2016 | 43.13 | 43.27 | 42.62 | 42.94 | 608,014 | -0.08(-0.19%) |
Jun 20, 2016 | 43.08 | 43.54 | 43.00 | 43.03 | 272,241 | +0.56(+1.33%) |
Jun 17, 2016 | 42.32 | 42.71 | 41.96 | 42.46 | 456,683 | -0.16(-0.38%) |
Jun 16, 2016 | 42.05 | 42.72 | 41.80 | 42.62 | 316,119 | +0.27(+0.64%) |
Jun 15, 2016 | 42.95 | 43.13 | 42.32 | 42.35 | 305,341 | -0.41(-0.96%) |
Jun 14, 2016 | 42.66 | 43.05 | 42.41 | 42.76 | 232,871 | -0.08(-0.19%) |
Jun 13, 2016 | 43.73 | 43.74 | 42.77 | 42.84 | 411,754 | -0.92(-2.10%) |
Jun 10, 2016 | 43.94 | 43.94 | 43.23 | 43.76 | 321,967 | -0.23(-0.52%) |
Jun 09, 2016 | 43.70 | 44.03 | 43.53 | 43.99 | 338,728 | -0.03(-0.06%) |
Jun 08, 2016 | 43.81 | 44.14 | 43.44 | 44.02 | 572,579 | +0.32(+0.73%) |
Jun 07, 2016 | 43.23 | 43.90 | 42.76 | 43.70 | 398,937 | +0.55(+1.27%) |
Jun 06, 2016 | 42.47 | 43.18 | 42.47 | 43.15 | 207,068 | +0.80(+1.89%) |
Jun 03, 2016 | 42.19 | 42.42 | 41.80 | 42.35 | 183,678 | +0.30(+0.71%) |
Jun 02, 2016 | 41.79 | 42.06 | 41.49 | 42.05 | 248,759 | +0.13(+0.30%) |