Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.84 | 47.05 | 45.57 | 46.96 | 145,408 | +0.21(+0.44%) |
May 30, 2017 | 47.38 | 47.46 | 46.35 | 46.76 | 89,265 | -0.78(-1.65%) |
May 26, 2017 | 47.87 | 48.16 | 47.38 | 47.54 | 66,050 | -0.33(-0.69%) |
May 25, 2017 | 48.16 | 48.51 | 47.42 | 47.87 | 93,211 | +0.00(+0.00%) |
May 24, 2017 | 47.46 | 47.91 | 47.21 | 47.87 | 113,544 | +0.58(+1.22%) |
May 23, 2017 | 47.79 | 48.08 | 47.13 | 47.29 | 194,334 | -0.41(-0.86%) |
May 22, 2017 | 47.38 | 48.16 | 47.25 | 47.71 | 161,816 | +0.86(+1.85%) |
May 19, 2017 | 46.72 | 47.34 | 46.22 | 46.84 | 122,499 | +0.04(+0.09%) |
May 18, 2017 | 46.22 | 47.05 | 46.22 | 46.80 | 137,556 | +0.49(+1.07%) |
May 17, 2017 | 47.99 | 48.00 | 46.10 | 46.31 | 122,312 | -2.59(-5.30%) |
May 16, 2017 | 48.90 | 49.19 | 48.28 | 48.90 | 83,721 | +0.04(+0.08%) |
May 15, 2017 | 48.69 | 49.13 | 48.69 | 48.86 | 70,430 | +0.45(+0.94%) |
May 12, 2017 | 48.49 | 48.73 | 47.99 | 48.41 | 62,816 | -0.33(-0.68%) |
May 11, 2017 | 49.23 | 49.68 | 48.24 | 48.73 | 93,632 | -0.70(-1.42%) |
May 10, 2017 | 50.05 | 50.09 | 49.02 | 49.43 | 73,519 | -0.82(-1.64%) |
May 09, 2017 | 50.26 | 50.75 | 49.76 | 50.26 | 105,959 | +0.04(+0.08%) |
May 08, 2017 | 49.85 | 50.38 | 49.72 | 50.22 | 82,656 | +0.37(+0.74%) |
May 05, 2017 | 49.97 | 50.05 | 48.88 | 49.85 | 112,414 | +0.08(+0.17%) |
May 04, 2017 | 49.89 | 50.55 | 49.60 | 49.76 | 60,995 | +0.29(+0.58%) |
May 03, 2017 | 49.06 | 49.60 | 48.98 | 49.48 | 66,904 | +0.21(+0.42%) |
May 02, 2017 | 49.85 | 49.85 | 48.57 | 49.27 | 112,058 | -0.41(-0.83%) |
May 01, 2017 | 49.60 | 50.01 | 49.02 | 49.68 | 74,008 | +0.37(+0.75%) |
Apr 28, 2017 | 49.97 | 50.09 | 49.23 | 49.31 | 106,021 | -0.58(-1.16%) |
Apr 27, 2017 | 50.96 | 51.29 | 49.80 | 49.89 | 81,902 | -0.99(-1.94%) |
Apr 26, 2017 | 50.34 | 51.53 | 50.34 | 50.87 | 120,508 | +0.58(+1.15%) |
Apr 25, 2017 | 50.50 | 51.04 | 50.26 | 50.30 | 119,810 | +0.33(+0.66%) |
Apr 24, 2017 | 49.60 | 50.38 | 49.56 | 49.97 | 134,446 | +1.23(+2.53%) |
Apr 21, 2017 | 48.94 | 49.39 | 48.16 | 48.73 | 142,783 | -0.21(-0.42%) |
Apr 20, 2017 | 48.16 | 49.10 | 47.81 | 48.94 | 147,929 | +1.11(+2.32%) |
Apr 19, 2017 | 48.86 | 49.23 | 46.72 | 47.83 | 245,068 | -0.21(-0.43%) |
Apr 18, 2017 | 46.47 | 48.20 | 46.47 | 48.03 | 337,271 | +1.40(+3.00%) |
Apr 17, 2017 | 45.69 | 46.80 | 44.95 | 46.64 | 264,081 | +1.32(+2.91%) |
Apr 13, 2017 | 46.80 | 46.80 | 45.28 | 45.32 | 124,399 | -1.65(-3.51%) |
Apr 12, 2017 | 47.62 | 47.66 | 46.76 | 46.96 | 92,346 | -0.74(-1.55%) |
Apr 11, 2017 | 47.50 | 47.79 | 47.34 | 47.71 | 105,959 | +0.04(+0.09%) |
Apr 10, 2017 | 48.24 | 48.45 | 47.34 | 47.66 | 75,366 | -0.41(-0.86%) |
Apr 07, 2017 | 48.03 | 48.24 | 47.54 | 48.08 | 149,801 | -0.21(-0.43%) |
Apr 06, 2017 | 48.08 | 48.32 | 47.42 | 48.28 | 101,620 | +0.37(+0.77%) |
Apr 05, 2017 | 48.53 | 48.86 | 47.83 | 47.91 | 216,175 | -0.21(-0.43%) |
Apr 04, 2017 | 47.17 | 48.12 | 47.17 | 48.12 | 105,377 | +0.74(+1.56%) |
Apr 03, 2017 | 49.35 | 49.43 | 47.17 | 47.38 | 205,855 | -1.77(-3.60%) |
Mar 31, 2017 | 49.52 | 49.85 | 48.98 | 49.15 | 170,047 | -0.45(-0.91%) |
Mar 30, 2017 | 47.83 | 49.68 | 47.66 | 49.60 | 153,638 | +1.77(+3.70%) |
Mar 29, 2017 | 47.91 | 48.20 | 47.25 | 47.83 | 95,789 | -0.12(-0.26%) |
Mar 28, 2017 | 47.50 | 48.22 | 47.17 | 47.95 | 93,615 | +0.37(+0.78%) |
Mar 27, 2017 | 46.76 | 47.66 | 46.06 | 47.58 | 122,019 | -0.04(-0.09%) |
Mar 24, 2017 | 47.42 | 47.95 | 47.21 | 47.62 | 126,861 | +0.29(+0.61%) |
Mar 23, 2017 | 46.76 | 47.62 | 46.76 | 47.34 | 114,901 | +0.54(+1.14%) |
Mar 22, 2017 | 46.92 | 47.29 | 46.10 | 46.80 | 195,156 | -0.25(-0.52%) |
Mar 21, 2017 | 49.64 | 49.64 | 47.05 | 47.05 | 151,732 | -2.43(-4.91%) |
Mar 20, 2017 | 49.85 | 49.97 | 49.35 | 49.48 | 81,301 | -0.49(-0.99%) |
Mar 17, 2017 | 49.43 | 50.22 | 48.90 | 49.97 | 303,568 | +0.12(+0.25%) |
Mar 16, 2017 | 49.93 | 50.46 | 49.68 | 49.85 | 76,367 | +0.04(+0.08%) |
Mar 15, 2017 | 50.09 | 50.46 | 49.60 | 49.80 | 78,165 | -0.16(-0.33%) |
Mar 14, 2017 | 49.93 | 50.13 | 49.39 | 49.97 | 62,843 | -0.16(-0.33%) |
Mar 13, 2017 | 50.01 | 50.46 | 49.89 | 50.13 | 58,109 | +0.12(+0.25%) |
Mar 10, 2017 | 50.42 | 50.42 | 49.35 | 50.01 | 83,361 | -0.16(-0.33%) |
Mar 09, 2017 | 50.63 | 50.83 | 50.09 | 50.18 | 78,958 | -0.37(-0.73%) |
Mar 08, 2017 | 51.86 | 51.99 | 50.55 | 50.55 | 90,505 | -0.91(-1.76%) |
Mar 07, 2017 | 51.78 | 52.19 | 51.33 | 51.45 | 92,602 | -0.29(-0.56%) |
Mar 06, 2017 | 51.62 | 51.78 | 51.16 | 51.74 | 60,021 | -0.16(-0.32%) |
Mar 03, 2017 | 51.78 | 52.14 | 51.37 | 51.90 | 109,712 | +0.41(+0.80%) |
Mar 02, 2017 | 52.64 | 52.64 | 51.45 | 51.49 | 105,030 | -1.03(-1.96%) |
Mar 01, 2017 | 52.23 | 52.69 | 51.74 | 52.52 | 121,937 | +1.28(+2.49%) |
Feb 28, 2017 | 51.82 | 51.99 | 51.12 | 51.25 | 119,586 | -0.74(-1.43%) |
Feb 27, 2017 | 51.57 | 52.03 | 51.49 | 51.99 | 134,271 | +0.58(+1.12%) |
Feb 24, 2017 | 51.20 | 51.74 | 51.20 | 51.41 | 56,772 | -0.41(-0.79%) |
Feb 23, 2017 | 51.95 | 51.95 | 51.04 | 51.82 | 86,483 | +0.00(+0.00%) |
Feb 22, 2017 | 51.04 | 52.03 | 50.71 | 51.82 | 124,852 | +0.58(+1.12%) |
Feb 21, 2017 | 51.62 | 51.82 | 50.79 | 51.25 | 106,818 | -0.25(-0.48%) |
Feb 17, 2017 | 51.49 | 51.49 | 51.49 | 0 | -0.25(-0.48%) | |
Feb 16, 2017 | 51.37 | 51.78 | 51.04 | 51.74 | 90,468 | +0.33(+0.64%) |
Feb 15, 2017 | 51.70 | 51.95 | 51.00 | 51.41 | 87,012 | -0.21(-0.40%) |
Feb 14, 2017 | 50.96 | 51.72 | 50.81 | 51.62 | 204,665 | +0.66(+1.29%) |
Feb 13, 2017 | 51.25 | 51.49 | 50.71 | 50.96 | 106,950 | +0.04(+0.08%) |
Feb 10, 2017 | 51.25 | 51.25 | 50.46 | 50.92 | 71,363 | +0.12(+0.24%) |
Feb 09, 2017 | 50.63 | 51.20 | 50.13 | 50.79 | 461,689 | +1.44(+2.92%) |
Feb 08, 2017 | 49.27 | 49.64 | 48.78 | 49.35 | 116,658 | -0.25(-0.50%) |
Feb 07, 2017 | 49.85 | 50.18 | 49.17 | 49.60 | 109,382 | +0.00(+0.00%) |
Feb 06, 2017 | 49.85 | 50.13 | 49.52 | 49.60 | 72,263 | -0.41(-0.82%) |
Feb 03, 2017 | 50.01 | 50.55 | 49.76 | 50.01 | 126,111 | +0.62(+1.25%) |
Feb 02, 2017 | 49.52 | 49.76 | 49.10 | 49.39 | 102,700 | -0.49(-0.99%) |
Feb 01, 2017 | 50.75 | 51.41 | 49.68 | 49.89 | 104,396 | -0.54(-1.06%) |
Jan 31, 2017 | 49.97 | 50.55 | 49.56 | 50.42 | 153,261 | +0.37(+0.74%) |
Jan 30, 2017 | 50.30 | 50.30 | 49.48 | 50.05 | 160,929 | -0.41(-0.82%) |
Jan 27, 2017 | 50.38 | 50.55 | 49.72 | 50.46 | 304,798 | +0.25(+0.49%) |
Jan 26, 2017 | 50.42 | 50.55 | 49.64 | 50.22 | 172,258 | +0.04(+0.08%) |
Jan 25, 2017 | 50.67 | 50.67 | 50.01 | 50.18 | 191,226 | +0.08(+0.16%) |
Jan 24, 2017 | 49.39 | 50.26 | 49.06 | 50.09 | 279,584 | +0.82(+1.67%) |
Jan 23, 2017 | 49.15 | 49.68 | 48.98 | 49.27 | 281,299 | +0.00(+0.00%) |
Jan 20, 2017 | 49.31 | 49.76 | 47.91 | 49.27 | 365,073 | +0.33(+0.67%) |
Jan 19, 2017 | 51.04 | 51.04 | 48.90 | 48.94 | 144,514 | +0.49(+1.02%) |
Jan 18, 2017 | 48.41 | 48.53 | 47.58 | 48.45 | 100,561 | +0.49(+1.03%) |
Jan 17, 2017 | 48.98 | 48.98 | 47.79 | 47.95 | 85,122 | -1.48(-3.00%) |
Jan 13, 2017 | 49.43 | 49.43 | 49.43 | 0 | -0.16(-0.33%) | |
Jan 12, 2017 | 49.97 | 50.22 | 48.94 | 49.60 | 99,756 | -0.62(-1.23%) |
Jan 11, 2017 | 49.52 | 50.83 | 48.98 | 50.22 | 247,600 | +0.78(+1.58%) |
Jan 10, 2017 | 48.36 | 49.80 | 48.36 | 49.43 | 286,887 | +0.99(+2.04%) |
Jan 09, 2017 | 49.31 | 49.60 | 48.24 | 48.45 | 182,649 | -1.03(-2.08%) |
Jan 06, 2017 | 49.35 | 49.89 | 49.35 | 49.48 | 183,697 | +0.49(+1.01%) |
Jan 05, 2017 | 49.43 | 49.76 | 48.12 | 48.98 | 126,592 | -0.58(-1.16%) |
Jan 04, 2017 | 49.68 | 50.05 | 49.35 | 49.56 | 187,206 | +0.00(+0.00%) |
Jan 03, 2017 | 50.96 | 50.96 | 48.73 | 49.56 | 149,230 | -0.62(-1.23%) |
Dec 30, 2016 | 50.18 | 50.18 | 50.18 | 0 | -0.41(-0.81%) | |
Dec 29, 2016 | 51.25 | 51.25 | 50.18 | 50.59 | 79,027 | -0.49(-0.97%) |
Dec 28, 2016 | 51.99 | 51.99 | 50.71 | 51.08 | 101,382 | -0.82(-1.59%) |
Dec 27, 2016 | 51.41 | 51.99 | 50.63 | 51.90 | 100,979 | +0.45(+0.88%) |
Dec 23, 2016 | 51.45 | 51.45 | 51.45 | 0 | -0.66(-1.26%) | |
Dec 22, 2016 | 51.33 | 52.60 | 51.00 | 52.11 | 279,709 | +0.86(+1.69%) |
Dec 21, 2016 | 51.12 | 51.41 | 50.38 | 51.25 | 127,225 | -0.16(-0.32%) |
Dec 20, 2016 | 50.71 | 51.41 | 50.59 | 51.41 | 83,926 | +1.07(+2.13%) |
Dec 19, 2016 | 50.05 | 50.63 | 49.68 | 50.34 | 137,070 | -0.12(-0.24%) |
Dec 16, 2016 | 50.79 | 51.41 | 50.30 | 50.46 | 229,055 | -0.45(-0.89%) |
Dec 15, 2016 | 50.71 | 51.49 | 50.50 | 50.92 | 137,843 | +0.41(+0.81%) |
Dec 14, 2016 | 50.71 | 51.41 | 50.22 | 50.50 | 134,631 | -0.70(-1.37%) |
Dec 13, 2016 | 51.82 | 52.27 | 50.83 | 51.20 | 119,671 | -0.29(-0.56%) |
Dec 12, 2016 | 53.22 | 53.46 | 51.41 | 51.49 | 129,643 | -1.69(-3.17%) |
Dec 09, 2016 | 52.77 | 53.26 | 52.32 | 53.18 | 121,005 | +0.62(+1.17%) |
Dec 08, 2016 | 50.79 | 52.97 | 50.79 | 52.56 | 165,886 | +1.81(+3.57%) |
Dec 07, 2016 | 49.80 | 50.75 | 49.52 | 50.75 | 124,659 | +1.03(+2.07%) |
Dec 06, 2016 | 49.60 | 50.22 | 49.15 | 49.72 | 102,911 | +0.29(+0.58%) |
Dec 05, 2016 | 49.89 | 49.89 | 48.65 | 49.43 | 112,679 | +0.04(+0.08%) |
Dec 02, 2016 | 49.39 | 49.80 | 48.78 | 49.39 | 187,577 | -0.25(-0.50%) |
Dec 01, 2016 | 48.45 | 49.89 | 47.66 | 49.64 | 249,427 | +1.28(+2.64%) |
Nov 30, 2016 | 46.64 | 48.45 | 46.54 | 48.36 | 250,481 | +2.35(+5.10%) |
Nov 29, 2016 | 46.72 | 47.29 | 45.94 | 46.02 | 175,884 | -0.82(-1.76%) |
Nov 28, 2016 | 47.54 | 47.83 | 46.72 | 46.84 | 178,868 | -0.95(-1.98%) |
Nov 25, 2016 | 47.54 | 47.79 | 47.21 | 47.79 | 66,288 | +0.33(+0.69%) |
Nov 23, 2016 | 47.46 | 47.46 | 47.46 | 0 | +0.95(+2.04%) | |
Nov 22, 2016 | 46.10 | 46.59 | 45.73 | 46.51 | 193,772 | +0.49(+1.07%) |
Nov 21, 2016 | 45.85 | 46.14 | 45.28 | 46.02 | 100,431 | +0.41(+0.90%) |
Nov 18, 2016 | 44.87 | 45.77 | 44.29 | 45.61 | 104,468 | +0.95(+2.12%) |
Nov 17, 2016 | 44.49 | 44.87 | 43.18 | 44.66 | 103,593 | +0.49(+1.12%) |
Nov 16, 2016 | 44.25 | 44.49 | 43.76 | 44.17 | 129,530 | -0.08(-0.19%) |
Nov 15, 2016 | 44.58 | 45.07 | 44.58 | 44.25 | 165,369 | -0.54(-1.19%) |
Nov 14, 2016 | 46.43 | 47.17 | 44.41 | 44.78 | 228,257 | -0.95(-2.07%) |
Nov 11, 2016 | 44.45 | 45.73 | 43.71 | 45.73 | 278,738 | +1.28(+2.87%) |
Nov 10, 2016 | 42.64 | 44.78 | 42.56 | 44.45 | 220,894 | +2.30(+5.47%) |
Nov 09, 2016 | 40.17 | 42.64 | 40.17 | 42.15 | 172,938 | +2.22(+5.57%) |
Nov 08, 2016 | 40.21 | 40.38 | 39.80 | 39.93 | 81,231 | -0.33(-0.82%) |
Nov 07, 2016 | 40.01 | 40.71 | 39.80 | 40.26 | 120,550 | +0.86(+2.19%) |
Nov 04, 2016 | 39.72 | 39.93 | 38.86 | 39.39 | 113,787 | -0.33(-0.83%) |
Nov 03, 2016 | 39.56 | 39.80 | 39.02 | 39.72 | 53,101 | +0.33(+0.84%) |
Nov 02, 2016 | 39.76 | 39.76 | 38.90 | 39.39 | 87,462 | -0.58(-1.44%) |
Nov 01, 2016 | 40.67 | 40.71 | 39.76 | 39.97 | 61,191 | -0.49(-1.22%) |
Oct 31, 2016 | 40.42 | 40.87 | 40.21 | 40.46 | 137,743 | +0.05(+0.12%) |
Oct 28, 2016 | 40.40 | 40.54 | 40.02 | 40.41 | 82,676 | +0.12(+0.29%) |
Oct 27, 2016 | 40.50 | 40.66 | 40.15 | 40.30 | 59,200 | +0.13(+0.33%) |
Oct 26, 2016 | 40.63 | 40.96 | 40.07 | 40.16 | 73,076 | -0.54(-1.31%) |
Oct 25, 2016 | 40.87 | 41.11 | 40.53 | 40.70 | 153,316 | -0.21(-0.52%) |
Oct 24, 2016 | 40.37 | 41.00 | 40.12 | 40.91 | 89,442 | +0.91(+2.28%) |
Oct 21, 2016 | 39.85 | 40.23 | 39.62 | 40.00 | 146,388 | -0.12(-0.29%) |
Oct 20, 2016 | 40.75 | 40.75 | 39.56 | 40.12 | 113,496 | +0.00(+0.00%) |
Oct 19, 2016 | 40.15 | 40.50 | 39.74 | 40.12 | 79,851 | +0.16(+0.41%) |
Oct 18, 2016 | 40.12 | 40.13 | 39.89 | 39.95 | 62,084 | +0.03(+0.08%) |
Oct 17, 2016 | 40.24 | 40.73 | 39.82 | 39.92 | 51,025 | -0.39(-0.96%) |
Oct 14, 2016 | 40.21 | 40.68 | 39.93 | 40.30 | 53,109 | +0.44(+1.12%) |
Oct 13, 2016 | 40.54 | 40.54 | 39.54 | 39.86 | 128,043 | -1.00(-2.46%) |
Oct 12, 2016 | 41.00 | 41.23 | 40.65 | 40.86 | 99,383 | -0.07(-0.18%) |
Oct 11, 2016 | 41.22 | 41.32 | 40.44 | 40.94 | 77,687 | -0.21(-0.50%) |
Oct 10, 2016 | 40.82 | 41.33 | 40.65 | 41.14 | 169,965 | +0.51(+1.26%) |
Oct 07, 2016 | 40.49 | 40.74 | 40.03 | 40.63 | 108,594 | +0.10(+0.24%) |
Oct 06, 2016 | 40.60 | 40.60 | 40.07 | 40.54 | 89,936 | -0.07(-0.16%) |
Oct 05, 2016 | 40.13 | 40.95 | 39.97 | 40.60 | 78,129 | +0.64(+1.61%) |
Oct 04, 2016 | 39.97 | 40.44 | 39.92 | 39.96 | 62,035 | +0.03(+0.08%) |
Oct 03, 2016 | 40.36 | 40.40 | 39.68 | 39.93 | 68,120 | -0.68(-1.68%) |
Sep 30, 2016 | 40.23 | 40.84 | 39.87 | 40.61 | 118,012 | +0.54(+1.34%) |
Sep 29, 2016 | 40.91 | 41.10 | 40.05 | 40.07 | 191,968 | -0.74(-1.82%) |
Sep 28, 2016 | 40.65 | 40.82 | 40.37 | 40.82 | 172,084 | +0.40(+0.98%) |
Sep 27, 2016 | 40.26 | 40.59 | 39.99 | 40.42 | 163,688 | +0.21(+0.53%) |
Sep 26, 2016 | 40.79 | 40.79 | 40.01 | 40.21 | 164,777 | -0.81(-1.97%) |
Sep 23, 2016 | 41.26 | 41.42 | 40.78 | 41.01 | 85,667 | -0.40(-0.97%) |
Sep 22, 2016 | 41.25 | 41.42 | 40.96 | 41.42 | 192,820 | +0.35(+0.84%) |
Sep 21, 2016 | 41.10 | 41.28 | 40.82 | 41.07 | 124,738 | +0.09(+0.22%) |
Sep 20, 2016 | 40.98 | 41.12 | 40.78 | 40.98 | 76,208 | +0.15(+0.36%) |
Sep 19, 2016 | 40.63 | 41.02 | 40.33 | 40.83 | 93,061 | +0.30(+0.73%) |
Sep 16, 2016 | 40.79 | 40.92 | 40.13 | 40.54 | 226,942 | -0.16(-0.40%) |
Sep 15, 2016 | 40.06 | 40.70 | 39.82 | 40.70 | 122,875 | +0.67(+1.67%) |
Sep 14, 2016 | 40.44 | 40.61 | 39.93 | 40.03 | 91,801 | -0.30(-0.73%) |
Sep 13, 2016 | 41.00 | 41.00 | 40.15 | 40.33 | 157,228 | -0.83(-2.02%) |
Sep 12, 2016 | 41.22 | 41.59 | 40.81 | 41.16 | 153,944 | -0.22(-0.54%) |
Sep 09, 2016 | 41.62 | 41.97 | 41.33 | 41.38 | 103,727 | -0.48(-1.14%) |
Sep 08, 2016 | 42.47 | 42.47 | 41.67 | 41.86 | 97,466 | -0.58(-1.36%) |
Sep 07, 2016 | 42.15 | 42.54 | 41.75 | 42.44 | 103,994 | +0.58(+1.38%) |
Sep 06, 2016 | 42.52 | 42.52 | 41.33 | 41.86 | 97,007 | -0.31(-0.74%) |
Sep 02, 2016 | 42.37 | 42.17 | 42.17 | 42.17 | 100,823 | -0.16(-0.39%) |
Sep 01, 2016 | 42.61 | 42.77 | 41.83 | 42.34 | 76,864 | -0.27(-0.64%) |
Aug 31, 2016 | 42.71 | 43.09 | 42.27 | 42.61 | 159,010 | -0.07(-0.15%) |
Aug 30, 2016 | 42.20 | 42.68 | 42.20 | 42.68 | 97,186 | +0.48(+1.13%) |
Aug 29, 2016 | 42.14 | 42.80 | 42.11 | 42.20 | 82,076 | -0.03(-0.08%) |
Aug 26, 2016 | 42.14 | 42.36 | 41.79 | 42.23 | 95,393 | +0.11(+0.25%) |
Aug 25, 2016 | 41.93 | 42.32 | 41.80 | 42.12 | 127,114 | +0.02(+0.04%) |
Aug 24, 2016 | 41.99 | 42.33 | 41.90 | 42.11 | 51,101 | +0.13(+0.31%) |
Aug 23, 2016 | 41.74 | 42.12 | 41.34 | 41.98 | 102,401 | +0.36(+0.87%) |
Aug 22, 2016 | 41.67 | 41.81 | 41.39 | 41.61 | 159,270 | -0.25(-0.59%) |
Aug 19, 2016 | 41.93 | 42.22 | 41.81 | 41.86 | 117,464 | -0.25(-0.59%) |
Aug 18, 2016 | 42.16 | 42.32 | 41.89 | 42.11 | 110,338 | -0.11(-0.25%) |
Aug 17, 2016 | 42.21 | 42.57 | 42.11 | 42.21 | 63,865 | -0.04(-0.10%) |
Aug 16, 2016 | 42.19 | 42.50 | 41.17 | 42.26 | 132,200 | -0.12(-0.27%) |
Aug 15, 2016 | 41.98 | 42.54 | 41.91 | 42.37 | 82,828 | +0.47(+1.12%) |
Aug 12, 2016 | 42.01 | 42.01 | 41.50 | 41.90 | 149,853 | -0.36(-0.86%) |
Aug 11, 2016 | 42.55 | 42.63 | 42.17 | 42.26 | 85,017 | -0.22(-0.52%) |
Aug 10, 2016 | 43.15 | 43.19 | 42.33 | 42.49 | 89,710 | -0.74(-1.71%) |
Aug 09, 2016 | 43.13 | 43.35 | 42.96 | 43.23 | 111,343 | +0.21(+0.48%) |
Aug 08, 2016 | 43.63 | 43.63 | 42.72 | 43.02 | 63,975 | -0.35(-0.82%) |
Aug 05, 2016 | 42.28 | 43.38 | 42.22 | 43.38 | 184,658 | +1.36(+3.23%) |
Aug 04, 2016 | 41.94 | 42.17 | 41.77 | 42.02 | 65,545 | +0.05(+0.12%) |
Aug 03, 2016 | 41.61 | 42.43 | 41.61 | 41.97 | 118,644 | +0.17(+0.41%) |
Aug 02, 2016 | 42.07 | 42.25 | 41.56 | 41.79 | 105,217 | -0.37(-0.88%) |
Aug 01, 2016 | 42.69 | 42.69 | 41.56 | 42.17 | 167,147 | -0.27(-0.64%) |
Jul 29, 2016 | 41.98 | 42.52 | 41.69 | 42.44 | 282,604 | +0.35(+0.84%) |
Jul 28, 2016 | 41.79 | 42.13 | 41.26 | 42.08 | 153,243 | +0.60(+1.45%) |
Jul 27, 2016 | 41.03 | 41.64 | 40.40 | 41.48 | 144,869 | +0.43(+1.04%) |
Jul 26, 2016 | 40.94 | 41.18 | 39.95 | 41.05 | 176,976 | +0.13(+0.32%) |
Jul 25, 2016 | 41.29 | 41.42 | 40.80 | 40.92 | 180,258 | -0.49(-1.17%) |
Jul 22, 2016 | 40.60 | 41.70 | 40.60 | 41.41 | 103,362 | +0.77(+1.88%) |
Jul 21, 2016 | 40.70 | 41.70 | 40.37 | 40.64 | 206,815 | +0.02(+0.06%) |
Jul 20, 2016 | 40.82 | 40.86 | 40.37 | 40.62 | 117,264 | +0.07(+0.18%) |
Jul 19, 2016 | 40.62 | 41.04 | 39.96 | 40.54 | 79,304 | -0.15(-0.36%) |
Jul 18, 2016 | 41.23 | 41.32 | 40.65 | 40.69 | 80,844 | -0.52(-1.26%) |
Jul 15, 2016 | 41.35 | 41.55 | 40.82 | 41.21 | 73,396 | +0.16(+0.38%) |
Jul 14, 2016 | 41.33 | 41.89 | 40.99 | 41.05 | 121,578 | +0.25(+0.61%) |
Jul 13, 2016 | 40.96 | 41.16 | 37.96 | 40.81 | 73,982 | -0.05(-0.12%) |
Jul 12, 2016 | 40.24 | 41.15 | 40.24 | 40.86 | 117,528 | +0.50(+1.24%) |
Jul 11, 2016 | 39.79 | 40.48 | 39.79 | 40.35 | 95,393 | +0.82(+2.08%) |
Jul 08, 2016 | 39.08 | 39.95 | 38.69 | 39.53 | 123,506 | +0.84(+2.17%) |
Jul 07, 2016 | 38.44 | 38.94 | 38.16 | 38.69 | 120,468 | +0.63(+1.64%) |
Jul 05, 2016 | 38.72 | 38.74 | 37.87 | 38.07 | 89,592 | -0.96(-2.47%) |
Jul 01, 2016 | 39.38 | 39.03 | 39.03 | 39.03 | 154,515 | -0.58(-1.45%) |
Jun 30, 2016 | 38.50 | 39.67 | 38.50 | 39.60 | 128,549 | +1.19(+3.11%) |
Jun 29, 2016 | 38.23 | 38.54 | 37.93 | 38.41 | 128,436 | +0.55(+1.46%) |
Jun 28, 2016 | 37.92 | 38.07 | 37.40 | 37.86 | 118,555 | +0.64(+1.73%) |
Jun 27, 2016 | 38.34 | 38.34 | 37.10 | 37.22 | 150,844 | -1.45(-3.75%) |
Jun 24, 2016 | 39.46 | 40.13 | 38.56 | 38.67 | 326,208 | -2.86(-6.90%) |
Jun 23, 2016 | 39.82 | 41.56 | 39.37 | 41.53 | 178,594 | +2.28(+5.81%) |
Jun 22, 2016 | 39.57 | 40.05 | 39.23 | 39.25 | 79,421 | -0.22(-0.56%) |
Jun 21, 2016 | 39.38 | 39.67 | 38.86 | 39.47 | 100,867 | +0.11(+0.27%) |
Jun 20, 2016 | 39.37 | 40.14 | 39.05 | 39.37 | 104,763 | +0.52(+1.33%) |
Jun 17, 2016 | 39.35 | 39.66 | 38.77 | 38.85 | 241,007 | -0.61(-1.54%) |
Jun 16, 2016 | 39.53 | 39.89 | 39.10 | 39.46 | 130,391 | -0.42(-1.05%) |
Jun 15, 2016 | 40.40 | 40.92 | 39.85 | 39.88 | 100,916 | -0.44(-1.08%) |
Jun 14, 2016 | 41.05 | 41.28 | 40.18 | 40.31 | 67,646 | -0.67(-1.63%) |
Jun 13, 2016 | 42.35 | 41.89 | 40.83 | 40.98 | 116,543 | -0.91(-2.18%) |
Jun 10, 2016 | 41.51 | 42.31 | 41.45 | 41.89 | 86,062 | -0.14(-0.33%) |
Jun 09, 2016 | 42.14 | 42.34 | 41.25 | 42.03 | 122,522 | -0.12(-0.27%) |
Jun 08, 2016 | 41.84 | 42.35 | 41.70 | 42.15 | 90,425 | +0.24(+0.57%) |
Jun 07, 2016 | 42.32 | 42.68 | 41.89 | 41.91 | 87,849 | -0.49(-1.16%) |
Jun 06, 2016 | 41.22 | 42.58 | 41.16 | 42.40 | 184,364 | +1.07(+2.59%) |
Jun 03, 2016 | 42.12 | 42.14 | 40.91 | 41.33 | 124,365 | -1.24(-2.92%) |
Jun 02, 2016 | 42.45 | 42.64 | 41.17 | 42.58 | 90,464 | -0.05(-0.12%) |