Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.22 | 42.12 | 41.19 | 41.95 | 171,387 | +0.35(+0.83%) |
May 30, 2017 | 41.65 | 41.74 | 41.37 | 41.60 | 203,976 | -0.18(-0.44%) |
May 26, 2017 | 41.87 | 41.89 | 41.60 | 41.79 | 121,333 | -0.08(-0.19%) |
May 25, 2017 | 41.79 | 41.98 | 41.52 | 41.86 | 181,055 | +0.29(+0.69%) |
May 24, 2017 | 41.72 | 41.99 | 41.46 | 41.58 | 144,964 | -0.03(-0.06%) |
May 23, 2017 | 41.94 | 41.94 | 41.53 | 41.60 | 270,462 | -0.29(-0.68%) |
May 22, 2017 | 41.55 | 42.11 | 41.34 | 41.89 | 394,089 | +0.38(+0.92%) |
May 19, 2017 | 41.49 | 41.84 | 41.28 | 41.51 | 192,074 | +0.05(+0.13%) |
May 18, 2017 | 41.41 | 41.74 | 41.01 | 41.46 | 313,440 | -0.05(-0.13%) |
May 17, 2017 | 42.24 | 42.09 | 41.40 | 41.51 | 368,178 | -0.73(-1.73%) |
May 16, 2017 | 42.46 | 42.46 | 41.78 | 42.24 | 215,909 | -0.07(-0.16%) |
May 15, 2017 | 42.32 | 42.68 | 42.06 | 42.31 | 467,206 | +0.17(+0.41%) |
May 12, 2017 | 42.37 | 42.71 | 41.90 | 42.13 | 284,437 | -0.43(-1.02%) |
May 11, 2017 | 43.08 | 43.15 | 42.42 | 42.57 | 357,136 | -0.60(-1.39%) |
May 10, 2017 | 43.51 | 43.51 | 42.54 | 43.17 | 507,741 | -0.25(-0.58%) |
May 09, 2017 | 44.80 | 44.94 | 43.09 | 43.42 | 2,547,851 | -1.92(-4.23%) |
May 08, 2017 | 39.95 | 45.34 | 39.51 | 45.34 | 2,059,979 | +4.52(+11.06%) |
May 05, 2017 | 41.00 | 41.14 | 40.51 | 40.82 | 234,753 | +0.00(+0.00%) |
May 04, 2017 | 40.69 | 41.11 | 39.81 | 40.82 | 354,677 | -0.51(-1.24%) |
May 03, 2017 | 41.45 | 41.76 | 41.18 | 41.33 | 161,049 | -0.30(-0.73%) |
May 02, 2017 | 41.59 | 41.82 | 41.27 | 41.64 | 165,176 | +0.07(+0.17%) |
May 01, 2017 | 41.69 | 41.91 | 41.31 | 41.57 | 279,513 | -0.12(-0.29%) |
Apr 28, 2017 | 41.76 | 41.84 | 41.07 | 41.69 | 201,585 | +0.06(+0.15%) |
Apr 27, 2017 | 41.81 | 42.02 | 41.40 | 41.63 | 316,843 | -0.14(-0.33%) |
Apr 26, 2017 | 41.32 | 42.00 | 41.32 | 41.77 | 154,650 | +0.27(+0.65%) |
Apr 25, 2017 | 41.60 | 41.95 | 41.46 | 41.50 | 142,167 | +0.09(+0.21%) |
Apr 24, 2017 | 41.45 | 41.52 | 41.17 | 41.41 | 87,746 | +0.56(+1.36%) |
Apr 21, 2017 | 40.71 | 41.07 | 40.61 | 40.86 | 141,600 | +0.22(+0.53%) |
Apr 20, 2017 | 40.49 | 40.94 | 40.25 | 40.64 | 95,379 | +0.31(+0.78%) |
Apr 19, 2017 | 40.43 | 40.46 | 40.23 | 40.33 | 125,948 | +0.08(+0.19%) |
Apr 18, 2017 | 40.09 | 40.27 | 39.76 | 40.25 | 102,983 | -0.05(-0.13%) |
Apr 17, 2017 | 40.28 | 40.38 | 39.96 | 40.30 | 92,766 | +0.22(+0.54%) |
Apr 13, 2017 | 40.55 | 40.70 | 39.96 | 40.08 | 260,202 | -0.55(-1.35%) |
Apr 12, 2017 | 40.97 | 40.97 | 40.31 | 40.63 | 210,993 | -0.53(-1.29%) |
Apr 11, 2017 | 40.73 | 41.22 | 40.57 | 41.16 | 269,005 | +0.25(+0.62%) |
Apr 10, 2017 | 40.81 | 41.31 | 40.61 | 40.91 | 109,459 | +0.01(+0.02%) |
Apr 07, 2017 | 41.01 | 41.16 | 40.67 | 40.90 | 106,106 | -0.03(-0.08%) |
Apr 06, 2017 | 41.20 | 41.31 | 40.71 | 40.94 | 232,412 | -0.21(-0.51%) |
Apr 05, 2017 | 41.52 | 41.76 | 41.03 | 41.14 | 178,224 | -0.22(-0.52%) |
Apr 04, 2017 | 41.60 | 41.88 | 41.10 | 41.36 | 154,212 | -0.18(-0.44%) |
Apr 03, 2017 | 41.81 | 42.25 | 41.26 | 41.54 | 166,373 | -0.25(-0.60%) |
Mar 31, 2017 | 41.67 | 42.07 | 41.56 | 41.79 | 173,008 | +0.07(+0.17%) |
Mar 30, 2017 | 41.49 | 41.75 | 41.42 | 41.73 | 104,812 | +0.28(+0.67%) |
Mar 29, 2017 | 41.42 | 41.53 | 41.13 | 41.45 | 101,770 | -0.02(-0.04%) |
Mar 28, 2017 | 41.12 | 41.65 | 40.85 | 41.46 | 111,847 | +0.21(+0.51%) |
Mar 27, 2017 | 40.78 | 41.33 | 40.52 | 41.26 | 116,953 | +0.03(+0.06%) |
Mar 24, 2017 | 41.46 | 41.57 | 41.01 | 41.23 | 157,053 | -0.16(-0.40%) |
Mar 23, 2017 | 41.22 | 41.59 | 41.05 | 41.40 | 153,512 | -0.21(-0.50%) |
Mar 22, 2017 | 41.60 | 41.93 | 41.24 | 41.60 | 165,228 | -0.10(-0.23%) |
Mar 21, 2017 | 42.36 | 42.42 | 41.54 | 41.70 | 130,017 | -0.56(-1.32%) |
Mar 20, 2017 | 42.31 | 42.39 | 41.97 | 42.26 | 81,180 | -0.07(-0.16%) |
Mar 17, 2017 | 42.07 | 42.34 | 42.06 | 42.32 | 275,815 | +0.23(+0.56%) |
Mar 16, 2017 | 42.11 | 42.28 | 41.91 | 42.09 | 104,146 | +0.01(+0.02%) |
Mar 15, 2017 | 41.94 | 42.27 | 41.83 | 42.08 | 166,705 | +0.27(+0.64%) |
Mar 14, 2017 | 41.73 | 41.96 | 41.72 | 41.81 | 132,209 | -0.18(-0.43%) |
Mar 13, 2017 | 42.10 | 42.29 | 41.80 | 41.99 | 166,621 | -0.12(-0.29%) |
Mar 10, 2017 | 42.38 | 42.44 | 41.93 | 42.12 | 138,898 | -0.04(-0.10%) |
Mar 09, 2017 | 42.65 | 42.80 | 42.12 | 42.16 | 195,220 | -0.64(-1.50%) |
Mar 08, 2017 | 43.15 | 43.28 | 42.79 | 42.80 | 174,715 | -0.42(-0.96%) |
Mar 07, 2017 | 43.21 | 43.50 | 43.17 | 43.21 | 170,537 | -0.16(-0.38%) |
Mar 06, 2017 | 43.14 | 43.61 | 42.91 | 43.38 | 176,275 | -0.07(-0.16%) |
Mar 03, 2017 | 43.89 | 43.99 | 43.43 | 43.45 | 262,653 | -0.62(-1.41%) |
Mar 02, 2017 | 43.93 | 44.74 | 42.96 | 44.07 | 364,394 | -1.02(-2.26%) |
Mar 01, 2017 | 45.22 | 46.19 | 44.91 | 45.09 | 376,746 | +0.32(+0.71%) |
Feb 28, 2017 | 45.11 | 45.60 | 44.66 | 44.77 | 278,366 | -0.22(-0.50%) |
Feb 27, 2017 | 44.99 | 45.26 | 44.78 | 45.00 | 127,169 | -0.06(-0.13%) |
Feb 24, 2017 | 44.81 | 45.08 | 44.24 | 45.06 | 129,772 | +0.26(+0.58%) |
Feb 23, 2017 | 45.06 | 45.30 | 44.42 | 44.80 | 112,722 | -0.37(-0.82%) |
Feb 22, 2017 | 44.93 | 45.20 | 44.79 | 45.17 | 81,181 | +0.00(+0.00%) |
Feb 21, 2017 | 44.91 | 45.27 | 44.72 | 45.17 | 110,866 | +0.26(+0.58%) |
Feb 17, 2017 | 44.91 | 44.91 | 44.91 | 0 | -0.03(-0.08%) | |
Feb 16, 2017 | 44.76 | 44.96 | 44.61 | 44.94 | 112,167 | +0.15(+0.33%) |
Feb 15, 2017 | 44.31 | 44.81 | 44.31 | 44.80 | 101,542 | +0.29(+0.66%) |
Feb 14, 2017 | 44.48 | 44.78 | 43.80 | 44.50 | 123,871 | -0.07(-0.16%) |
Feb 13, 2017 | 44.67 | 44.87 | 44.42 | 44.57 | 131,629 | +0.19(+0.43%) |
Feb 10, 2017 | 44.04 | 44.39 | 43.91 | 44.38 | 114,813 | +0.58(+1.32%) |
Feb 09, 2017 | 43.76 | 44.03 | 43.63 | 43.80 | 105,085 | +0.05(+0.12%) |
Feb 08, 2017 | 43.92 | 43.92 | 43.41 | 43.75 | 107,309 | -0.30(-0.69%) |
Feb 07, 2017 | 44.10 | 44.28 | 43.66 | 44.05 | 144,344 | +0.09(+0.20%) |
Feb 06, 2017 | 43.81 | 44.17 | 43.79 | 43.97 | 100,138 | -0.01(-0.02%) |
Feb 03, 2017 | 43.87 | 44.09 | 43.70 | 43.98 | 109,331 | +0.34(+0.77%) |
Feb 02, 2017 | 43.76 | 43.91 | 43.39 | 43.64 | 101,509 | -0.12(-0.28%) |
Feb 01, 2017 | 43.79 | 44.38 | 43.58 | 43.76 | 120,609 | +0.06(+0.14%) |
Jan 31, 2017 | 43.69 | 43.97 | 43.30 | 43.70 | 114,903 | -0.03(-0.08%) |
Jan 30, 2017 | 43.99 | 44.15 | 43.55 | 43.73 | 127,206 | -0.44(-1.00%) |
Jan 27, 2017 | 44.24 | 44.31 | 43.99 | 44.17 | 86,276 | +0.03(+0.06%) |
Jan 26, 2017 | 44.00 | 44.18 | 43.90 | 44.15 | 115,194 | +0.18(+0.41%) |
Jan 25, 2017 | 43.65 | 44.06 | 43.64 | 43.97 | 145,366 | +0.47(+1.07%) |
Jan 24, 2017 | 43.13 | 43.59 | 43.03 | 43.50 | 226,476 | +0.52(+1.21%) |
Jan 23, 2017 | 42.99 | 43.25 | 42.69 | 42.98 | 79,191 | -0.13(-0.30%) |
Jan 20, 2017 | 43.07 | 43.25 | 42.91 | 43.11 | 151,172 | -0.03(-0.06%) |
Jan 19, 2017 | 43.13 | 43.31 | 42.86 | 43.14 | 114,618 | +0.15(+0.34%) |
Jan 18, 2017 | 43.41 | 43.50 | 42.89 | 42.99 | 106,064 | -0.19(-0.44%) |
Jan 17, 2017 | 43.22 | 43.34 | 42.70 | 43.18 | 160,513 | -0.26(-0.60%) |
Jan 13, 2017 | 43.44 | 43.44 | 43.44 | 0 | +0.32(+0.74%) | |
Jan 12, 2017 | 43.42 | 43.42 | 42.49 | 43.12 | 102,290 | -0.29(-0.66%) |
Jan 11, 2017 | 43.16 | 43.59 | 42.96 | 43.40 | 118,647 | +0.24(+0.56%) |
Jan 10, 2017 | 43.24 | 43.71 | 42.99 | 43.16 | 126,602 | +0.06(+0.14%) |
Jan 09, 2017 | 43.53 | 43.53 | 42.88 | 43.10 | 168,207 | -0.57(-1.31%) |
Jan 06, 2017 | 43.90 | 43.92 | 43.35 | 43.67 | 174,172 | -0.21(-0.47%) |
Jan 05, 2017 | 44.19 | 45.70 | 43.51 | 43.88 | 287,887 | +0.98(+2.28%) |
Jan 04, 2017 | 42.59 | 43.07 | 42.59 | 42.90 | 182,458 | +0.28(+0.65%) |
Jan 03, 2017 | 42.43 | 42.97 | 42.05 | 42.63 | 169,926 | +0.31(+0.74%) |
Dec 30, 2016 | 42.31 | 42.31 | 42.31 | 0 | -0.37(-0.87%) | |
Dec 29, 2016 | 42.93 | 43.21 | 42.46 | 42.69 | 102,905 | -0.09(-0.20%) |
Dec 28, 2016 | 43.09 | 43.15 | 42.61 | 42.77 | 132,232 | -0.29(-0.68%) |
Dec 27, 2016 | 43.02 | 43.67 | 42.54 | 43.07 | 256,777 | -0.20(-0.46%) |
Dec 23, 2016 | 43.27 | 43.27 | 43.27 | 0 | +0.06(+0.14%) | |
Dec 22, 2016 | 43.29 | 43.47 | 43.10 | 43.21 | 119,066 | -0.23(-0.54%) |
Dec 21, 2016 | 43.40 | 43.84 | 43.40 | 43.44 | 81,808 | -0.12(-0.28%) |
Dec 20, 2016 | 43.75 | 43.76 | 43.41 | 43.56 | 121,672 | -0.02(-0.04%) |
Dec 19, 2016 | 43.22 | 43.85 | 42.92 | 43.58 | 197,224 | +0.33(+0.76%) |
Dec 16, 2016 | 42.95 | 43.62 | 42.85 | 43.25 | 380,044 | +0.26(+0.60%) |
Dec 15, 2016 | 43.04 | 43.24 | 42.66 | 42.99 | 233,440 | +0.01(+0.02%) |
Dec 14, 2016 | 43.11 | 43.57 | 42.91 | 42.98 | 124,605 | -0.30(-0.70%) |
Dec 13, 2016 | 43.45 | 43.89 | 43.01 | 43.28 | 128,269 | -0.06(-0.14%) |
Dec 12, 2016 | 43.46 | 43.78 | 43.18 | 43.34 | 186,106 | -0.35(-0.81%) |
Dec 09, 2016 | 43.51 | 43.70 | 42.98 | 43.70 | 172,750 | +0.37(+0.86%) |
Dec 08, 2016 | 43.09 | 43.35 | 42.70 | 43.33 | 171,801 | +0.40(+0.92%) |
Dec 07, 2016 | 42.75 | 43.06 | 42.54 | 42.93 | 211,738 | +0.28(+0.65%) |
Dec 06, 2016 | 42.52 | 42.75 | 42.25 | 42.65 | 255,530 | +0.00(+0.00%) |
Dec 05, 2016 | 42.60 | 42.65 | 42.30 | 42.65 | 154,403 | +0.20(+0.47%) |
Dec 02, 2016 | 42.52 | 42.89 | 42.35 | 42.46 | 114,755 | -0.09(-0.22%) |
Dec 01, 2016 | 42.28 | 42.73 | 42.20 | 42.55 | 194,559 | +0.57(+1.35%) |
Nov 30, 2016 | 42.59 | 42.75 | 41.93 | 41.98 | 271,644 | -0.18(-0.43%) |
Nov 29, 2016 | 42.48 | 43.01 | 42.04 | 42.16 | 461,954 | -0.39(-0.91%) |
Nov 28, 2016 | 42.37 | 42.75 | 42.11 | 42.55 | 315,272 | +0.04(+0.10%) |
Nov 25, 2016 | 42.31 | 42.77 | 42.27 | 42.51 | 85,588 | +0.33(+0.78%) |
Nov 23, 2016 | 42.18 | 42.18 | 42.18 | 0 | -0.14(-0.33%) | |
Nov 22, 2016 | 42.31 | 42.45 | 42.16 | 42.32 | 306,599 | +0.19(+0.45%) |
Nov 21, 2016 | 42.05 | 42.21 | 41.62 | 42.13 | 148,890 | +0.16(+0.39%) |
Nov 18, 2016 | 41.98 | 42.08 | 41.63 | 41.96 | 174,712 | +0.03(+0.06%) |
Nov 17, 2016 | 41.79 | 42.11 | 41.75 | 41.94 | 263,704 | +0.15(+0.35%) |
Nov 16, 2016 | 41.51 | 41.85 | 41.03 | 41.79 | 208,816 | +0.20(+0.48%) |
Nov 15, 2016 | 40.41 | 41.65 | 40.41 | 41.59 | 152,995 | +0.30(+0.73%) |
Nov 14, 2016 | 41.47 | 41.74 | 40.88 | 41.29 | 220,179 | +0.08(+0.19%) |
Nov 11, 2016 | 40.48 | 41.54 | 40.42 | 41.21 | 295,826 | +0.73(+1.81%) |
Nov 10, 2016 | 39.99 | 41.18 | 39.77 | 40.48 | 267,903 | +0.92(+2.33%) |
Nov 09, 2016 | 37.78 | 40.03 | 37.60 | 39.56 | 263,287 | +1.40(+3.68%) |
Nov 08, 2016 | 37.68 | 38.50 | 37.68 | 38.16 | 143,587 | +0.34(+0.91%) |
Nov 07, 2016 | 37.53 | 38.22 | 37.18 | 37.81 | 179,821 | +0.75(+2.02%) |
Nov 04, 2016 | 36.94 | 37.50 | 36.94 | 37.06 | 94,010 | +0.04(+0.12%) |
Nov 03, 2016 | 36.94 | 37.26 | 36.67 | 37.02 | 87,114 | +0.09(+0.26%) |
Nov 02, 2016 | 37.29 | 37.47 | 36.87 | 36.92 | 108,779 | -0.19(-0.51%) |
Nov 01, 2016 | 36.97 | 37.72 | 36.90 | 37.11 | 170,352 | -0.51(-1.35%) |
Oct 31, 2016 | 36.77 | 37.84 | 36.40 | 37.62 | 192,434 | +0.91(+2.49%) |
Oct 28, 2016 | 36.17 | 38.41 | 35.20 | 36.71 | 344,648 | +0.72(+2.01%) |
Oct 27, 2016 | 36.27 | 36.27 | 35.78 | 35.98 | 111,191 | -0.14(-0.38%) |
Oct 26, 2016 | 36.07 | 36.35 | 36.05 | 36.12 | 123,489 | -0.03(-0.07%) |
Oct 25, 2016 | 36.16 | 36.26 | 35.78 | 36.15 | 73,008 | -0.03(-0.10%) |
Oct 24, 2016 | 36.37 | 36.65 | 36.16 | 36.18 | 92,030 | +0.04(+0.12%) |
Oct 21, 2016 | 35.87 | 36.22 | 35.76 | 36.14 | 47,787 | -0.08(-0.21%) |
Oct 20, 2016 | 36.26 | 36.36 | 36.04 | 36.22 | 62,810 | -0.16(-0.43%) |
Oct 19, 2016 | 36.33 | 36.69 | 36.27 | 36.37 | 123,788 | -0.04(-0.12%) |
Oct 18, 2016 | 36.59 | 36.59 | 36.25 | 36.41 | 56,908 | +0.09(+0.24%) |
Oct 17, 2016 | 36.52 | 36.66 | 36.27 | 36.33 | 126,886 | -0.13(-0.35%) |
Oct 14, 2016 | 36.61 | 37.13 | 36.44 | 36.46 | 149,127 | -0.04(-0.12%) |
Oct 13, 2016 | 36.44 | 36.62 | 36.24 | 36.50 | 117,964 | -0.22(-0.61%) |
Oct 12, 2016 | 36.85 | 36.96 | 36.38 | 36.73 | 93,114 | +0.01(+0.02%) |
Oct 11, 2016 | 37.16 | 37.16 | 36.32 | 36.72 | 103,239 | -0.55(-1.48%) |
Oct 10, 2016 | 37.31 | 37.48 | 37.14 | 37.27 | 51,065 | +0.14(+0.37%) |
Oct 07, 2016 | 37.70 | 37.70 | 37.02 | 37.13 | 101,457 | -0.65(-1.73%) |
Oct 06, 2016 | 37.68 | 37.84 | 37.58 | 37.78 | 300,483 | +0.09(+0.25%) |
Oct 05, 2016 | 38.22 | 38.22 | 37.57 | 37.69 | 124,417 | +0.08(+0.21%) |
Oct 04, 2016 | 37.87 | 38.15 | 37.46 | 37.61 | 68,263 | -0.26(-0.68%) |
Oct 03, 2016 | 37.80 | 38.03 | 37.44 | 37.87 | 152,181 | +0.03(+0.07%) |
Sep 30, 2016 | 37.76 | 38.03 | 37.67 | 37.85 | 188,576 | +0.27(+0.71%) |
Sep 29, 2016 | 37.91 | 38.08 | 37.57 | 37.58 | 107,679 | -0.37(-0.98%) |
Sep 28, 2016 | 37.66 | 38.03 | 37.53 | 37.95 | 97,476 | +0.25(+0.66%) |
Sep 27, 2016 | 36.71 | 37.91 | 36.71 | 37.70 | 91,635 | +0.06(+0.16%) |
Sep 26, 2016 | 37.69 | 37.91 | 37.61 | 37.64 | 85,598 | -0.28(-0.75%) |
Sep 23, 2016 | 38.01 | 38.13 | 37.64 | 37.92 | 127,554 | -0.07(-0.18%) |
Sep 22, 2016 | 38.00 | 38.34 | 37.83 | 37.99 | 404,387 | +0.34(+0.92%) |
Sep 21, 2016 | 37.66 | 37.83 | 37.50 | 37.65 | 203,868 | +0.20(+0.53%) |
Sep 20, 2016 | 38.15 | 38.15 | 37.13 | 37.45 | 155,350 | -0.42(-1.11%) |
Sep 19, 2016 | 37.20 | 38.44 | 37.20 | 37.87 | 258,874 | +0.56(+1.50%) |
Sep 16, 2016 | 37.66 | 37.66 | 37.15 | 37.31 | 157,185 | -0.46(-1.21%) |
Sep 15, 2016 | 37.55 | 37.79 | 37.39 | 37.77 | 65,047 | +0.22(+0.59%) |
Sep 14, 2016 | 37.73 | 37.80 | 37.35 | 37.54 | 102,231 | -0.16(-0.43%) |
Sep 13, 2016 | 37.78 | 37.92 | 37.56 | 37.71 | 129,132 | -0.38(-0.99%) |
Sep 12, 2016 | 37.91 | 38.14 | 37.50 | 38.09 | 111,770 | +0.19(+0.50%) |
Sep 09, 2016 | 38.42 | 38.42 | 37.86 | 37.90 | 145,038 | -0.81(-2.08%) |
Sep 08, 2016 | 38.62 | 38.82 | 38.34 | 38.70 | 59,288 | +0.05(+0.13%) |
Sep 07, 2016 | 38.86 | 39.10 | 38.35 | 38.65 | 117,674 | -0.13(-0.33%) |
Sep 06, 2016 | 39.08 | 39.08 | 38.48 | 38.78 | 88,725 | -0.34(-0.88%) |
Sep 02, 2016 | 38.75 | 39.12 | 39.12 | 39.12 | 94,970 | +0.45(+1.18%) |
Sep 01, 2016 | 38.57 | 38.67 | 38.15 | 38.67 | 90,874 | +0.15(+0.38%) |
Aug 31, 2016 | 38.67 | 38.78 | 38.26 | 38.52 | 98,827 | -0.21(-0.55%) |
Aug 30, 2016 | 38.71 | 38.77 | 38.52 | 38.74 | 57,865 | +0.13(+0.33%) |
Aug 29, 2016 | 38.21 | 38.77 | 38.21 | 38.61 | 97,429 | +0.25(+0.65%) |
Aug 26, 2016 | 38.60 | 38.81 | 38.21 | 38.36 | 83,673 | -0.20(-0.51%) |
Aug 25, 2016 | 38.45 | 38.57 | 38.26 | 38.56 | 77,359 | +0.03(+0.09%) |
Aug 24, 2016 | 38.37 | 38.73 | 38.20 | 38.52 | 93,313 | +0.04(+0.11%) |
Aug 23, 2016 | 38.51 | 38.61 | 38.29 | 38.48 | 91,269 | +0.13(+0.34%) |
Aug 22, 2016 | 38.27 | 38.43 | 37.87 | 38.35 | 53,606 | -0.01(-0.02%) |
Aug 19, 2016 | 38.24 | 38.52 | 37.97 | 38.36 | 99,763 | +0.04(+0.11%) |
Aug 18, 2016 | 37.85 | 38.34 | 37.84 | 38.32 | 382,370 | +0.42(+1.11%) |
Aug 17, 2016 | 37.73 | 38.03 | 37.56 | 37.90 | 63,637 | +0.05(+0.14%) |
Aug 16, 2016 | 37.77 | 37.95 | 37.62 | 37.84 | 68,321 | -0.10(-0.27%) |
Aug 15, 2016 | 37.61 | 37.98 | 37.61 | 37.95 | 294,326 | +0.33(+0.89%) |
Aug 12, 2016 | 37.80 | 37.83 | 37.60 | 37.61 | 98,827 | -0.13(-0.34%) |
Aug 11, 2016 | 37.69 | 37.89 | 37.65 | 37.74 | 97,070 | +0.03(+0.07%) |
Aug 10, 2016 | 37.65 | 37.92 | 37.45 | 37.72 | 82,585 | +0.03(+0.09%) |
Aug 09, 2016 | 37.67 | 37.84 | 37.61 | 37.68 | 66,766 | +0.03(+0.09%) |
Aug 08, 2016 | 37.48 | 37.66 | 37.43 | 37.65 | 93,484 | +0.10(+0.27%) |
Aug 05, 2016 | 37.09 | 37.67 | 37.00 | 37.54 | 119,337 | +0.50(+1.34%) |
Aug 04, 2016 | 36.91 | 37.44 | 36.91 | 37.05 | 83,417 | +0.10(+0.28%) |
Aug 03, 2016 | 36.63 | 37.06 | 36.30 | 36.94 | 86,249 | +0.27(+0.75%) |
Aug 02, 2016 | 36.88 | 37.01 | 36.55 | 36.67 | 99,511 | -0.32(-0.86%) |
Aug 01, 2016 | 36.94 | 37.26 | 36.43 | 36.99 | 133,970 | -0.05(-0.14%) |
Jul 29, 2016 | 36.33 | 37.24 | 35.73 | 37.04 | 207,986 | +0.78(+2.15%) |
Jul 28, 2016 | 36.20 | 36.48 | 36.09 | 36.26 | 88,595 | -0.15(-0.42%) |
Jul 27, 2016 | 36.33 | 36.71 | 36.23 | 36.41 | 93,957 | +0.06(+0.17%) |
Jul 26, 2016 | 36.23 | 36.51 | 36.19 | 36.35 | 80,603 | +0.16(+0.45%) |
Jul 25, 2016 | 36.33 | 36.59 | 36.16 | 36.19 | 59,182 | -0.23(-0.64%) |
Jul 22, 2016 | 36.36 | 36.57 | 36.12 | 36.42 | 194,768 | +0.03(+0.07%) |
Jul 21, 2016 | 36.68 | 36.90 | 36.27 | 36.39 | 139,318 | -0.37(-1.00%) |
Jul 20, 2016 | 36.58 | 37.05 | 36.31 | 36.76 | 84,632 | +0.03(+0.09%) |
Jul 19, 2016 | 37.01 | 37.07 | 36.63 | 36.73 | 108,832 | -0.27(-0.74%) |
Jul 18, 2016 | 36.74 | 37.38 | 36.74 | 37.00 | 146,725 | -0.45(-1.19%) |
Jul 15, 2016 | 37.67 | 37.76 | 37.37 | 37.45 | 236,873 | -0.02(-0.05%) |
Jul 14, 2016 | 37.54 | 37.82 | 37.34 | 37.47 | 133,852 | -0.07(-0.18%) |
Jul 13, 2016 | 37.67 | 37.74 | 37.24 | 37.54 | 136,158 | +0.09(+0.25%) |
Jul 12, 2016 | 37.49 | 37.72 | 37.05 | 37.44 | 258,152 | +0.07(+0.18%) |
Jul 11, 2016 | 36.94 | 37.48 | 36.94 | 37.37 | 286,984 | +0.50(+1.35%) |
Jul 08, 2016 | 36.53 | 37.15 | 36.17 | 36.88 | 168,308 | +0.70(+1.95%) |
Jul 07, 2016 | 36.23 | 36.53 | 35.97 | 36.17 | 57,180 | -0.01(-0.02%) |
Jul 06, 2016 | 35.97 | 36.32 | 35.73 | 36.18 | 87,427 | +0.03(+0.07%) |
Jul 05, 2016 | 36.26 | 36.31 | 35.79 | 36.15 | 86,902 | -0.21(-0.57%) |
Jul 01, 2016 | 36.29 | 36.36 | 36.36 | 36.36 | 100,913 | -0.13(-0.35%) |
Jun 30, 2016 | 35.53 | 36.51 | 35.51 | 36.49 | 159,984 | +1.10(+3.10%) |
Jun 29, 2016 | 35.07 | 35.44 | 35.07 | 35.39 | 77,946 | +0.59(+1.70%) |
Jun 28, 2016 | 35.23 | 35.59 | 34.73 | 34.80 | 99,019 | -0.29(-0.83%) |
Jun 27, 2016 | 35.46 | 35.51 | 34.73 | 35.09 | 159,234 | -0.63(-1.75%) |
Jun 24, 2016 | 35.58 | 36.26 | 35.49 | 35.72 | 244,163 | -0.93(-2.53%) |
Jun 23, 2016 | 36.57 | 36.88 | 36.43 | 36.64 | 68,068 | +0.42(+1.16%) |
Jun 22, 2016 | 36.45 | 36.57 | 36.15 | 36.22 | 75,611 | -0.21(-0.57%) |
Jun 21, 2016 | 36.69 | 36.69 | 36.17 | 36.43 | 71,645 | -0.26(-0.70%) |
Jun 20, 2016 | 36.57 | 37.18 | 36.43 | 36.69 | 126,140 | +0.38(+1.04%) |
Jun 17, 2016 | 36.58 | 36.58 | 36.09 | 36.31 | 180,179 | -0.14(-0.38%) |
Jun 16, 2016 | 36.27 | 36.51 | 35.82 | 36.45 | 74,602 | +0.15(+0.40%) |
Jun 15, 2016 | 36.68 | 36.81 | 36.24 | 36.30 | 87,992 | -0.38(-1.03%) |
Jun 14, 2016 | 36.36 | 36.75 | 35.96 | 36.68 | 89,849 | +0.20(+0.54%) |
Jun 13, 2016 | 36.63 | 36.85 | 36.37 | 36.48 | 135,605 | -0.35(-0.95%) |
Jun 10, 2016 | 37.08 | 37.08 | 36.67 | 36.83 | 86,422 | -0.26(-0.71%) |
Jun 09, 2016 | 37.10 | 37.24 | 36.79 | 37.10 | 111,035 | -0.24(-0.64%) |
Jun 08, 2016 | 37.03 | 37.45 | 37.03 | 37.33 | 123,700 | +0.27(+0.74%) |
Jun 07, 2016 | 37.06 | 37.44 | 36.91 | 37.06 | 152,544 | -0.01(-0.02%) |
Jun 06, 2016 | 36.75 | 37.17 | 36.61 | 37.07 | 111,095 | +0.38(+1.05%) |
Jun 03, 2016 | 36.61 | 36.84 | 36.48 | 36.69 | 108,205 | +0.01(+0.02%) |
Jun 02, 2016 | 36.39 | 36.69 | 36.26 | 36.68 | 135,127 | +0.07(+0.19%) |