Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.37 | 42.37 | 41.38 | 41.78 | 611,879 | -0.54(-1.27%) |
Apr 27, 2017 | 42.04 | 42.47 | 41.78 | 42.32 | 1,174,549 | +0.60(+1.43%) |
Apr 26, 2017 | 40.21 | 41.93 | 37.63 | 41.73 | 2,552,386 | +0.70(+1.72%) |
Apr 25, 2017 | 41.37 | 41.64 | 40.90 | 41.02 | 986,069 | -0.14(-0.33%) |
Apr 24, 2017 | 41.00 | 41.35 | 40.84 | 41.16 | 670,585 | +0.55(+1.35%) |
Apr 21, 2017 | 41.06 | 41.27 | 40.47 | 40.61 | 774,043 | -0.49(-1.19%) |
Apr 20, 2017 | 40.66 | 41.20 | 40.44 | 41.10 | 541,856 | +0.44(+1.08%) |
Apr 19, 2017 | 40.49 | 40.84 | 40.44 | 40.66 | 441,571 | +0.21(+0.51%) |
Apr 18, 2017 | 40.38 | 40.81 | 40.29 | 40.46 | 520,873 | +0.03(+0.07%) |
Apr 17, 2017 | 39.75 | 40.47 | 39.71 | 40.43 | 582,335 | +0.82(+2.07%) |
Apr 13, 2017 | 40.17 | 40.34 | 39.60 | 39.60 | 730,301 | -0.74(-1.84%) |
Apr 12, 2017 | 40.01 | 40.53 | 39.72 | 40.35 | 1,229,403 | +0.10(+0.24%) |
Apr 11, 2017 | 39.45 | 40.25 | 39.31 | 40.25 | 678,016 | +0.74(+1.88%) |
Apr 10, 2017 | 39.24 | 39.59 | 39.19 | 39.51 | 550,616 | +0.21(+0.52%) |
Apr 07, 2017 | 39.32 | 39.40 | 39.03 | 39.30 | 449,890 | -0.05(-0.12%) |
Apr 06, 2017 | 39.15 | 39.38 | 38.87 | 39.35 | 333,621 | +0.20(+0.50%) |
Apr 05, 2017 | 39.00 | 39.69 | 39.00 | 39.15 | 529,886 | +0.15(+0.38%) |
Apr 04, 2017 | 39.22 | 39.49 | 38.92 | 39.01 | 468,381 | -0.31(-0.80%) |
Apr 03, 2017 | 39.66 | 39.88 | 39.23 | 39.32 | 690,164 | -0.49(-1.23%) |
Mar 31, 2017 | 39.50 | 40.02 | 39.30 | 39.81 | 682,385 | +0.27(+0.69%) |
Mar 30, 2017 | 39.31 | 39.72 | 38.98 | 39.54 | 509,112 | +0.22(+0.55%) |
Mar 29, 2017 | 39.15 | 39.35 | 38.81 | 39.32 | 409,648 | +0.14(+0.35%) |
Mar 28, 2017 | 37.96 | 39.33 | 37.87 | 39.18 | 673,235 | +1.12(+2.95%) |
Mar 27, 2017 | 38.01 | 38.30 | 37.82 | 38.06 | 526,073 | -0.22(-0.59%) |
Mar 24, 2017 | 38.33 | 38.53 | 38.11 | 38.28 | 244,531 | -0.01(-0.03%) |
Mar 23, 2017 | 38.15 | 38.39 | 38.06 | 38.29 | 270,863 | +0.07(+0.18%) |
Mar 22, 2017 | 38.13 | 38.52 | 38.09 | 38.23 | 312,261 | +0.06(+0.15%) |
Mar 21, 2017 | 38.75 | 38.78 | 38.08 | 38.17 | 500,331 | -0.63(-1.61%) |
Mar 20, 2017 | 39.11 | 39.17 | 38.77 | 38.79 | 206,743 | -0.31(-0.80%) |
Mar 17, 2017 | 38.91 | 39.23 | 38.86 | 39.11 | 750,464 | +0.20(+0.50%) |
Mar 16, 2017 | 39.18 | 39.18 | 38.80 | 38.91 | 342,997 | -0.09(-0.23%) |
Mar 15, 2017 | 38.84 | 39.15 | 38.71 | 39.00 | 608,807 | +0.06(+0.15%) |
Mar 14, 2017 | 39.13 | 39.27 | 38.77 | 38.94 | 353,586 | -0.22(-0.55%) |
Mar 13, 2017 | 38.82 | 39.18 | 38.74 | 39.15 | 405,794 | +0.30(+0.78%) |
Mar 10, 2017 | 39.17 | 39.43 | 38.83 | 38.85 | 609,824 | -0.22(-0.58%) |
Mar 09, 2017 | 39.14 | 39.48 | 39.07 | 39.08 | 628,596 | -0.09(-0.22%) |
Mar 08, 2017 | 38.97 | 39.46 | 38.79 | 39.16 | 859,317 | +0.15(+0.38%) |
Mar 07, 2017 | 38.38 | 39.10 | 38.38 | 39.02 | 699,315 | +0.47(+1.22%) |
Mar 06, 2017 | 38.26 | 38.75 | 38.14 | 38.55 | 836,818 | +0.02(+0.05%) |
Mar 03, 2017 | 38.23 | 38.60 | 38.23 | 38.53 | 761,171 | +0.29(+0.77%) |
Mar 02, 2017 | 38.05 | 38.24 | 37.71 | 38.24 | 728,005 | +0.15(+0.38%) |
Mar 01, 2017 | 38.62 | 38.62 | 38.08 | 38.09 | 555,482 | -0.22(-0.59%) |
Feb 28, 2017 | 38.27 | 38.47 | 38.15 | 38.31 | 934,407 | -0.12(-0.31%) |
Feb 27, 2017 | 38.45 | 38.73 | 38.34 | 38.43 | 809,035 | -0.02(-0.05%) |
Feb 24, 2017 | 38.12 | 38.69 | 37.40 | 38.45 | 1,219,401 | +0.45(+1.18%) |
Feb 23, 2017 | 36.77 | 38.61 | 35.50 | 38.00 | 2,410,350 | -0.34(-0.89%) |
Feb 22, 2017 | 38.40 | 39.09 | 38.28 | 38.34 | 963,473 | -0.55(-1.41%) |
Feb 21, 2017 | 38.25 | 38.97 | 38.25 | 38.89 | 915,294 | +0.54(+1.40%) |
Feb 17, 2017 | 38.35 | 38.35 | 38.35 | 0 | +0.03(+0.08%) | |
Feb 16, 2017 | 37.66 | 38.37 | 36.94 | 38.32 | 660,185 | +0.66(+1.77%) |
Feb 15, 2017 | 37.25 | 37.75 | 36.99 | 37.66 | 600,876 | +0.30(+0.81%) |
Feb 14, 2017 | 37.46 | 37.50 | 37.16 | 37.36 | 605,086 | +0.03(+0.08%) |
Feb 13, 2017 | 37.42 | 37.50 | 37.00 | 37.33 | 578,960 | -0.03(-0.08%) |
Feb 10, 2017 | 36.65 | 37.51 | 36.44 | 37.36 | 1,049,291 | +0.83(+2.28%) |
Feb 09, 2017 | 36.11 | 36.52 | 35.88 | 36.52 | 393,750 | +0.53(+1.47%) |
Feb 08, 2017 | 35.56 | 36.11 | 35.43 | 36.00 | 628,155 | +0.57(+1.60%) |
Feb 07, 2017 | 35.51 | 35.83 | 35.34 | 35.43 | 589,492 | -0.04(-0.11%) |
Feb 06, 2017 | 35.38 | 35.67 | 35.25 | 35.47 | 448,110 | -0.06(-0.16%) |
Feb 03, 2017 | 34.90 | 35.75 | 34.90 | 35.53 | 820,853 | +0.88(+2.54%) |
Feb 02, 2017 | 34.64 | 35.14 | 34.43 | 34.65 | 649,350 | +0.08(+0.23%) |
Feb 01, 2017 | 34.52 | 34.77 | 34.23 | 34.57 | 593,461 | +0.09(+0.26%) |
Jan 31, 2017 | 34.34 | 34.55 | 34.30 | 34.48 | 510,336 | -0.01(-0.03%) |
Jan 30, 2017 | 34.16 | 34.62 | 33.95 | 34.49 | 467,089 | +0.26(+0.77%) |
Jan 27, 2017 | 34.46 | 34.49 | 34.09 | 34.23 | 369,617 | -0.18(-0.51%) |
Jan 26, 2017 | 34.67 | 34.85 | 34.28 | 34.40 | 490,861 | -0.13(-0.37%) |
Jan 25, 2017 | 34.71 | 34.87 | 34.46 | 34.53 | 488,770 | +0.02(+0.06%) |
Jan 24, 2017 | 34.08 | 34.75 | 33.82 | 34.51 | 735,731 | +0.24(+0.71%) |
Jan 23, 2017 | 34.78 | 34.94 | 34.18 | 34.27 | 680,080 | -0.52(-1.49%) |
Jan 20, 2017 | 34.67 | 34.99 | 34.38 | 34.78 | 476,690 | +0.08(+0.23%) |
Jan 19, 2017 | 35.09 | 35.22 | 34.59 | 34.71 | 325,823 | -0.27(-0.78%) |
Jan 18, 2017 | 35.20 | 35.29 | 34.97 | 34.98 | 494,112 | -0.06(-0.17%) |
Jan 17, 2017 | 34.89 | 35.51 | 34.89 | 35.04 | 635,122 | +0.00(+0.00%) |
Jan 13, 2017 | 35.04 | 35.04 | 35.04 | 0 | -0.01(-0.03%) | |
Jan 12, 2017 | 34.83 | 35.06 | 34.57 | 35.05 | 727,459 | +0.21(+0.59%) |
Jan 11, 2017 | 34.95 | 35.06 | 34.74 | 34.84 | 757,727 | -0.15(-0.42%) |
Jan 10, 2017 | 34.94 | 35.26 | 34.88 | 34.99 | 818,057 | -0.19(-0.53%) |
Jan 09, 2017 | 35.57 | 35.81 | 35.01 | 35.18 | 773,800 | -0.73(-2.04%) |
Jan 06, 2017 | 35.95 | 36.03 | 34.96 | 35.91 | 1,285,350 | -0.03(-0.08%) |
Jan 05, 2017 | 36.52 | 36.71 | 35.93 | 35.94 | 509,544 | -0.51(-1.39%) |
Jan 04, 2017 | 36.37 | 36.87 | 36.27 | 36.45 | 504,456 | +0.23(+0.65%) |
Jan 03, 2017 | 36.07 | 36.22 | 35.87 | 36.21 | 478,167 | +0.21(+0.57%) |
Dec 30, 2016 | 36.01 | 36.01 | 36.01 | 0 | -0.07(-0.19%) | |
Dec 29, 2016 | 35.88 | 36.33 | 35.88 | 36.08 | 219,705 | +0.21(+0.57%) |
Dec 28, 2016 | 36.05 | 36.16 | 35.80 | 35.87 | 349,570 | -0.07(-0.19%) |
Dec 27, 2016 | 36.31 | 36.49 | 35.83 | 35.94 | 310,457 | -0.33(-0.92%) |
Dec 23, 2016 | 36.27 | 36.27 | 36.27 | 0 | +0.16(+0.43%) | |
Dec 22, 2016 | 35.84 | 36.18 | 35.61 | 36.11 | 508,870 | +0.24(+0.68%) |
Dec 21, 2016 | 35.89 | 36.23 | 35.74 | 35.87 | 434,093 | -0.15(-0.41%) |
Dec 20, 2016 | 36.05 | 36.05 | 35.54 | 36.02 | 750,845 | -0.03(-0.08%) |
Dec 19, 2016 | 35.98 | 36.36 | 35.96 | 36.05 | 564,376 | -0.10(-0.27%) |
Dec 16, 2016 | 36.19 | 36.55 | 36.07 | 36.14 | 2,157,256 | -0.09(-0.24%) |
Dec 15, 2016 | 35.85 | 36.69 | 35.84 | 36.23 | 768,324 | +0.34(+0.95%) |
Dec 14, 2016 | 36.37 | 36.71 | 35.66 | 35.89 | 1,072,963 | -0.34(-0.94%) |
Dec 13, 2016 | 35.53 | 36.27 | 35.51 | 36.23 | 1,099,261 | +0.77(+2.18%) |
Dec 12, 2016 | 35.67 | 36.06 | 35.21 | 35.46 | 896,359 | -0.34(-0.96%) |
Dec 09, 2016 | 35.76 | 35.98 | 35.55 | 35.80 | 1,218,044 | -0.06(-0.16%) |
Dec 08, 2016 | 36.20 | 36.28 | 35.85 | 35.86 | 1,453,762 | -0.33(-0.92%) |
Dec 07, 2016 | 36.37 | 36.60 | 36.01 | 36.19 | 822,595 | -0.85(-2.30%) |
Dec 06, 2016 | 37.49 | 37.49 | 36.91 | 37.04 | 652,620 | -0.27(-0.73%) |
Dec 05, 2016 | 36.97 | 37.73 | 36.97 | 37.32 | 615,253 | +0.31(+0.85%) |
Dec 02, 2016 | 36.33 | 37.02 | 36.33 | 37.00 | 649,602 | +0.65(+1.77%) |
Dec 01, 2016 | 36.84 | 36.96 | 36.04 | 36.36 | 687,425 | -0.53(-1.43%) |
Nov 30, 2016 | 38.31 | 38.67 | 36.79 | 36.89 | 819,078 | -1.45(-3.77%) |
Nov 29, 2016 | 38.36 | 38.55 | 38.03 | 38.33 | 434,468 | -0.01(-0.03%) |
Nov 28, 2016 | 38.23 | 38.59 | 38.14 | 38.34 | 395,088 | +0.06(+0.15%) |
Nov 25, 2016 | 38.23 | 38.61 | 38.12 | 38.28 | 181,707 | +0.10(+0.26%) |
Nov 23, 2016 | 38.19 | 38.19 | 38.19 | 0 | +0.14(+0.36%) | |
Nov 22, 2016 | 37.77 | 38.13 | 37.67 | 38.05 | 635,077 | +0.31(+0.83%) |
Nov 21, 2016 | 37.99 | 38.11 | 37.46 | 37.74 | 427,252 | -0.07(-0.18%) |
Nov 18, 2016 | 37.73 | 38.17 | 37.44 | 37.81 | 1,173,434 | +0.17(+0.44%) |
Nov 17, 2016 | 37.53 | 37.84 | 37.06 | 37.64 | 990,538 | -0.01(-0.03%) |
Nov 16, 2016 | 36.97 | 37.70 | 36.97 | 37.65 | 1,032,090 | +1.05(+2.86%) |
Nov 15, 2016 | 35.04 | 36.71 | 35.04 | 36.60 | 2,044,422 | +1.61(+4.61%) |
Nov 14, 2016 | 36.45 | 36.71 | 34.80 | 34.99 | 1,809,758 | -2.21(-5.94%) |
Nov 11, 2016 | 38.62 | 38.82 | 37.14 | 37.20 | 1,701,874 | -1.45(-3.74%) |
Nov 10, 2016 | 40.63 | 40.68 | 38.65 | 38.65 | 1,137,756 | -1.81(-4.47%) |
Nov 09, 2016 | 40.81 | 40.85 | 40.21 | 40.46 | 805,780 | -0.92(-2.22%) |
Nov 08, 2016 | 41.26 | 41.81 | 41.10 | 41.37 | 396,853 | +0.07(+0.17%) |
Nov 07, 2016 | 40.87 | 41.33 | 40.83 | 41.31 | 470,225 | +0.91(+2.25%) |
Nov 04, 2016 | 40.52 | 40.92 | 40.36 | 40.40 | 398,012 | -0.14(-0.34%) |
Nov 03, 2016 | 40.61 | 40.93 | 40.39 | 40.53 | 381,002 | -0.13(-0.31%) |
Nov 02, 2016 | 41.28 | 41.39 | 40.64 | 40.66 | 492,041 | -0.54(-1.31%) |
Nov 01, 2016 | 41.76 | 41.77 | 41.04 | 41.20 | 561,524 | -0.41(-0.99%) |
Oct 31, 2016 | 41.14 | 41.72 | 40.52 | 41.61 | 602,046 | +0.45(+1.09%) |
Oct 28, 2016 | 41.08 | 41.64 | 40.84 | 41.16 | 956,683 | +0.28(+0.69%) |
Oct 27, 2016 | 40.61 | 41.15 | 40.42 | 40.88 | 872,252 | +0.47(+1.16%) |
Oct 26, 2016 | 39.91 | 40.91 | 39.91 | 40.41 | 770,916 | +0.52(+1.30%) |
Oct 25, 2016 | 40.13 | 40.13 | 39.11 | 39.89 | 1,729,023 | +1.46(+3.79%) |
Oct 24, 2016 | 38.08 | 38.46 | 37.69 | 38.43 | 637,193 | +0.82(+2.18%) |
Oct 21, 2016 | 37.64 | 37.79 | 37.30 | 37.61 | 451,564 | -0.08(-0.21%) |
Oct 20, 2016 | 38.12 | 38.28 | 37.59 | 37.69 | 346,879 | -0.51(-1.33%) |
Oct 19, 2016 | 38.03 | 38.37 | 37.93 | 38.20 | 308,634 | +0.29(+0.77%) |
Oct 18, 2016 | 38.37 | 38.40 | 37.89 | 37.90 | 287,744 | -0.11(-0.28%) |
Oct 17, 2016 | 38.19 | 38.30 | 37.97 | 38.01 | 238,499 | -0.22(-0.59%) |
Oct 14, 2016 | 38.57 | 38.79 | 38.21 | 38.24 | 528,770 | -0.25(-0.66%) |
Oct 13, 2016 | 38.21 | 38.72 | 37.94 | 38.49 | 563,062 | +0.19(+0.48%) |
Oct 12, 2016 | 37.52 | 38.39 | 37.33 | 38.30 | 527,051 | +0.88(+2.35%) |
Oct 11, 2016 | 37.67 | 37.75 | 37.03 | 37.42 | 282,681 | -0.39(-1.03%) |
Oct 10, 2016 | 37.97 | 38.32 | 37.80 | 37.82 | 111,543 | +0.04(+0.10%) |
Oct 07, 2016 | 37.89 | 38.15 | 37.53 | 37.78 | 436,403 | -0.08(-0.21%) |
Oct 06, 2016 | 37.70 | 37.91 | 37.47 | 37.85 | 189,829 | -0.04(-0.10%) |
Oct 05, 2016 | 37.77 | 38.07 | 37.60 | 37.89 | 345,664 | +0.25(+0.68%) |
Oct 04, 2016 | 38.07 | 38.22 | 37.51 | 37.64 | 285,434 | -0.44(-1.16%) |
Oct 03, 2016 | 38.25 | 38.52 | 38.07 | 38.08 | 302,036 | -0.26(-0.69%) |
Sep 30, 2016 | 38.64 | 38.64 | 37.93 | 38.34 | 597,214 | -0.26(-0.68%) |
Sep 29, 2016 | 38.87 | 39.09 | 38.54 | 38.61 | 327,370 | -0.30(-0.78%) |
Sep 28, 2016 | 39.19 | 39.25 | 38.51 | 38.91 | 415,336 | -0.15(-0.38%) |
Sep 27, 2016 | 39.24 | 39.38 | 38.87 | 39.06 | 166,803 | -0.14(-0.35%) |
Sep 26, 2016 | 38.76 | 39.42 | 38.76 | 39.19 | 372,808 | +0.22(+0.58%) |
Sep 23, 2016 | 39.09 | 39.38 | 38.92 | 38.97 | 433,305 | -0.36(-0.92%) |
Sep 22, 2016 | 39.05 | 39.50 | 38.73 | 39.33 | 523,354 | +0.48(+1.23%) |
Sep 21, 2016 | 38.37 | 38.87 | 38.32 | 38.85 | 455,060 | +0.60(+1.56%) |
Sep 20, 2016 | 38.38 | 38.51 | 38.06 | 38.26 | 372,221 | +0.06(+0.15%) |
Sep 19, 2016 | 38.11 | 38.58 | 38.04 | 38.20 | 234,185 | +0.04(+0.10%) |
Sep 16, 2016 | 38.65 | 38.72 | 38.06 | 38.16 | 584,790 | -0.74(-1.91%) |
Sep 15, 2016 | 38.27 | 38.98 | 38.09 | 38.90 | 219,814 | +0.69(+1.82%) |
Sep 14, 2016 | 38.40 | 38.58 | 38.16 | 38.21 | 371,642 | -0.21(-0.53%) |
Sep 13, 2016 | 38.70 | 38.81 | 37.87 | 38.41 | 493,991 | -0.56(-1.43%) |
Sep 12, 2016 | 38.80 | 39.03 | 38.50 | 38.97 | 991,367 | -0.16(-0.40%) |
Sep 09, 2016 | 40.15 | 40.21 | 39.13 | 39.13 | 561,967 | -1.32(-3.26%) |
Sep 08, 2016 | 40.73 | 40.79 | 40.41 | 40.45 | 454,274 | -0.32(-0.79%) |
Sep 07, 2016 | 40.48 | 40.77 | 40.46 | 40.77 | 332,973 | +0.23(+0.58%) |
Sep 06, 2016 | 40.50 | 40.63 | 40.16 | 40.53 | 494,082 | +0.01(+0.02%) |
Sep 02, 2016 | 40.48 | 40.52 | 40.52 | 40.52 | 529,534 | +0.22(+0.53%) |
Sep 01, 2016 | 40.16 | 40.37 | 39.77 | 40.31 | 505,547 | +0.21(+0.51%) |
Aug 31, 2016 | 40.05 | 40.37 | 39.99 | 40.10 | 394,162 | +0.05(+0.12%) |
Aug 30, 2016 | 39.89 | 40.11 | 39.73 | 40.05 | 397,012 | +0.22(+0.54%) |
Aug 29, 2016 | 40.02 | 40.19 | 39.79 | 39.84 | 434,235 | -0.07(-0.17%) |
Aug 26, 2016 | 39.58 | 40.12 | 39.40 | 39.91 | 684,848 | +0.34(+0.86%) |
Aug 25, 2016 | 38.90 | 39.71 | 38.68 | 39.57 | 624,936 | +0.53(+1.35%) |
Aug 24, 2016 | 39.09 | 39.25 | 38.96 | 39.04 | 432,062 | +0.01(+0.03%) |
Aug 23, 2016 | 38.76 | 39.18 | 38.76 | 39.03 | 348,175 | +0.36(+0.94%) |
Aug 22, 2016 | 38.59 | 38.80 | 38.24 | 38.67 | 385,311 | -0.02(-0.05%) |
Aug 19, 2016 | 38.47 | 38.74 | 38.39 | 38.69 | 287,485 | +0.05(+0.13%) |
Aug 18, 2016 | 38.74 | 38.94 | 38.43 | 38.64 | 492,324 | +0.09(+0.23%) |
Aug 17, 2016 | 38.36 | 38.68 | 38.23 | 38.55 | 791,549 | +0.22(+0.59%) |
Aug 16, 2016 | 38.36 | 38.52 | 38.25 | 38.32 | 462,024 | -0.22(-0.58%) |
Aug 15, 2016 | 38.08 | 38.82 | 38.08 | 38.55 | 462,143 | +0.47(+1.23%) |
Aug 12, 2016 | 37.88 | 38.24 | 37.83 | 38.08 | 321,294 | -0.06(-0.15%) |
Aug 11, 2016 | 38.32 | 38.51 | 38.05 | 38.14 | 228,594 | +0.02(+0.05%) |
Aug 10, 2016 | 38.03 | 38.18 | 37.79 | 38.12 | 342,375 | +0.17(+0.44%) |
Aug 09, 2016 | 37.98 | 38.40 | 37.77 | 37.95 | 383,212 | -0.04(-0.10%) |
Aug 08, 2016 | 38.19 | 38.21 | 37.81 | 37.99 | 431,121 | -0.21(-0.54%) |
Aug 05, 2016 | 38.52 | 38.59 | 38.15 | 38.20 | 502,790 | -0.13(-0.33%) |
Aug 04, 2016 | 37.97 | 38.36 | 37.87 | 38.32 | 533,399 | +0.44(+1.16%) |
Aug 03, 2016 | 38.22 | 38.23 | 37.82 | 37.88 | 510,365 | -0.27(-0.72%) |
Aug 02, 2016 | 38.94 | 39.10 | 37.92 | 38.16 | 595,671 | -0.77(-1.98%) |
Aug 01, 2016 | 39.32 | 39.45 | 38.85 | 38.93 | 592,599 | -0.45(-1.14%) |
Jul 29, 2016 | 39.30 | 39.78 | 39.05 | 39.38 | 1,059,068 | +0.03(+0.07%) |
Jul 28, 2016 | 37.87 | 39.53 | 37.81 | 39.35 | 1,103,525 | +1.31(+3.44%) |
Jul 27, 2016 | 38.63 | 39.05 | 37.93 | 38.04 | 1,428,823 | -1.08(-2.75%) |
Jul 26, 2016 | 41.80 | 42.46 | 38.28 | 39.12 | 1,768,100 | -0.45(-1.14%) |
Jul 25, 2016 | 39.83 | 39.86 | 39.39 | 39.57 | 601,470 | -0.27(-0.69%) |
Jul 22, 2016 | 39.38 | 39.86 | 39.20 | 39.84 | 1,058,351 | +0.46(+1.17%) |
Jul 21, 2016 | 39.88 | 39.89 | 39.13 | 39.38 | 945,587 | -0.54(-1.35%) |
Jul 20, 2016 | 39.73 | 40.07 | 39.48 | 39.92 | 527,599 | +0.44(+1.11%) |
Jul 19, 2016 | 39.17 | 39.63 | 38.88 | 39.48 | 503,617 | +0.30(+0.77%) |
Jul 18, 2016 | 39.08 | 39.39 | 39.06 | 39.17 | 329,504 | +0.03(+0.08%) |
Jul 15, 2016 | 39.34 | 39.57 | 39.07 | 39.15 | 446,433 | -0.18(-0.45%) |
Jul 14, 2016 | 39.57 | 39.68 | 39.21 | 39.32 | 647,165 | -0.11(-0.27%) |
Jul 13, 2016 | 39.56 | 39.97 | 39.35 | 39.43 | 493,773 | -0.06(-0.15%) |
Jul 12, 2016 | 39.37 | 39.59 | 39.15 | 39.49 | 446,284 | +0.12(+0.30%) |
Jul 11, 2016 | 39.51 | 39.65 | 39.29 | 39.37 | 427,514 | +0.05(+0.12%) |
Jul 08, 2016 | 38.80 | 39.60 | 38.52 | 39.32 | 1,002,121 | +0.80(+2.08%) |
Jul 07, 2016 | 38.45 | 38.94 | 38.35 | 38.52 | 1,205,326 | +0.28(+0.74%) |
Jul 06, 2016 | 37.71 | 38.38 | 37.22 | 38.24 | 2,599,595 | +0.36(+0.96%) |
Jul 05, 2016 | 37.40 | 38.01 | 37.18 | 37.87 | 594,005 | +0.35(+0.94%) |
Jul 01, 2016 | 37.64 | 37.52 | 37.52 | 37.52 | 1,072,162 | -0.10(-0.26%) |
Jun 30, 2016 | 36.99 | 37.70 | 36.97 | 37.62 | 649,530 | +0.59(+1.58%) |
Jun 29, 2016 | 36.80 | 37.25 | 36.53 | 37.03 | 866,268 | +0.66(+1.80%) |
Jun 28, 2016 | 35.23 | 36.40 | 35.17 | 36.38 | 457,599 | +1.33(+3.79%) |
Jun 27, 2016 | 35.21 | 35.49 | 34.74 | 35.05 | 1,059,313 | -0.57(-1.59%) |
Jun 24, 2016 | 35.62 | 36.25 | 35.31 | 35.62 | 1,035,912 | -1.34(-3.62%) |
Jun 23, 2016 | 37.28 | 37.31 | 36.74 | 36.96 | 723,945 | +0.08(+0.21%) |
Jun 22, 2016 | 37.11 | 37.23 | 36.82 | 36.88 | 285,495 | -0.26(-0.71%) |
Jun 21, 2016 | 37.05 | 37.39 | 36.84 | 37.14 | 679,798 | +0.08(+0.21%) |
Jun 20, 2016 | 37.34 | 37.40 | 36.94 | 37.06 | 298,942 | +0.08(+0.21%) |
Jun 17, 2016 | 37.06 | 37.19 | 36.61 | 36.98 | 684,436 | +0.01(+0.03%) |
Jun 16, 2016 | 36.66 | 37.07 | 36.39 | 36.97 | 263,732 | +0.13(+0.34%) |
Jun 15, 2016 | 36.76 | 37.03 | 36.70 | 36.85 | 352,609 | +0.10(+0.27%) |
Jun 14, 2016 | 36.62 | 36.86 | 36.43 | 36.75 | 316,002 | +0.09(+0.24%) |
Jun 13, 2016 | 36.96 | 37.18 | 36.62 | 36.66 | 205,391 | -0.47(-1.26%) |
Jun 10, 2016 | 37.25 | 37.45 | 37.06 | 37.13 | 281,876 | -0.36(-0.96%) |
Jun 09, 2016 | 37.70 | 37.98 | 37.48 | 37.49 | 327,854 | -0.38(-1.01%) |
Jun 08, 2016 | 37.95 | 38.19 | 37.70 | 37.87 | 303,871 | -0.11(-0.28%) |
Jun 07, 2016 | 38.02 | 38.22 | 37.63 | 37.98 | 385,239 | +0.16(+0.41%) |
Jun 06, 2016 | 37.24 | 37.96 | 37.21 | 37.83 | 380,966 | +0.62(+1.66%) |
Jun 03, 2016 | 36.52 | 37.37 | 36.11 | 37.21 | 447,241 | +0.68(+1.87%) |
Jun 02, 2016 | 36.53 | 36.87 | 36.32 | 36.52 | 344,428 | -0.13(-0.35%) |
Jun 01, 2016 | 36.25 | 36.70 | 36.25 | 36.65 | 375,502 | +0.22(+0.59%) |
May 31, 2016 | 36.62 | 36.70 | 36.31 | 36.44 | 363,854 | -0.15(-0.40%) |
May 27, 2016 | 36.44 | 36.58 | 36.58 | 36.58 | 383,163 | +0.15(+0.40%) |
May 26, 2016 | 36.32 | 36.61 | 36.22 | 36.44 | 614,762 | +0.12(+0.32%) |
May 25, 2016 | 36.66 | 36.66 | 36.22 | 36.32 | 585,276 | -0.24(-0.67%) |
May 24, 2016 | 36.26 | 36.65 | 36.23 | 36.56 | 479,575 | +0.54(+1.49%) |
May 23, 2016 | 36.17 | 36.35 | 35.96 | 36.03 | 239,916 | -0.19(-0.51%) |
May 20, 2016 | 35.67 | 36.41 | 35.67 | 36.21 | 350,023 | +0.62(+1.73%) |
May 19, 2016 | 35.28 | 35.81 | 35.14 | 35.60 | 427,739 | +0.07(+0.19%) |
May 18, 2016 | 35.75 | 36.02 | 35.43 | 35.53 | 371,146 | -0.28(-0.79%) |
May 17, 2016 | 36.21 | 36.50 | 35.66 | 35.81 | 302,638 | -0.57(-1.56%) |
May 16, 2016 | 36.29 | 36.48 | 35.84 | 36.38 | 320,311 | +0.10(+0.27%) |
May 13, 2016 | 36.11 | 36.54 | 36.08 | 36.28 | 338,607 | +0.03(+0.08%) |
May 12, 2016 | 36.50 | 36.52 | 36.08 | 36.25 | 312,248 | -0.09(-0.24%) |
May 11, 2016 | 36.34 | 36.71 | 36.19 | 36.34 | 556,461 | -0.04(-0.11%) |
May 10, 2016 | 35.66 | 36.40 | 35.53 | 36.38 | 344,760 | +0.88(+2.48%) |
May 09, 2016 | 35.30 | 35.78 | 35.17 | 35.50 | 282,907 | +0.14(+0.39%) |
May 06, 2016 | 35.28 | 35.60 | 34.92 | 35.36 | 310,568 | -0.06(-0.17%) |
May 05, 2016 | 34.72 | 35.73 | 34.34 | 35.42 | 945,630 | +0.76(+2.20%) |
May 04, 2016 | 34.70 | 34.85 | 34.52 | 34.66 | 401,319 | -0.21(-0.59%) |
May 03, 2016 | 34.87 | 35.21 | 34.69 | 34.86 | 254,258 | -0.27(-0.78%) |