Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.22 | 43.23 | 42.99 | 43.16 | 146,538 | +0.02(+0.04%) |
May 30, 2017 | 43.11 | 43.17 | 43.07 | 43.14 | 75,560 | +0.03(+0.06%) |
May 26, 2017 | 43.12 | 43.17 | 43.10 | 43.11 | 76,318 | -0.04(-0.10%) |
May 25, 2017 | 43.00 | 43.22 | 42.98 | 43.16 | 121,723 | +0.30(+0.69%) |
May 24, 2017 | 42.79 | 42.89 | 42.73 | 42.86 | 92,491 | +0.12(+0.27%) |
May 23, 2017 | 42.74 | 42.77 | 42.61 | 42.74 | 135,803 | +0.12(+0.27%) |
May 22, 2017 | 42.49 | 42.69 | 42.49 | 42.63 | 67,517 | +0.21(+0.49%) |
May 19, 2017 | 42.28 | 42.53 | 42.25 | 42.42 | 129,906 | +0.26(+0.62%) |
May 18, 2017 | 42.02 | 42.32 | 41.96 | 42.16 | 197,320 | +0.15(+0.36%) |
May 17, 2017 | 42.41 | 42.48 | 42.00 | 42.01 | 173,209 | -0.71(-1.66%) |
May 16, 2017 | 42.81 | 42.81 | 42.63 | 42.72 | 136,079 | -0.04(-0.08%) |
May 15, 2017 | 42.60 | 42.79 | 42.57 | 42.75 | 206,279 | +0.21(+0.51%) |
May 12, 2017 | 42.62 | 42.65 | 42.49 | 42.54 | 85,064 | -0.09(-0.21%) |
May 11, 2017 | 42.64 | 42.66 | 42.41 | 42.63 | 96,435 | -0.13(-0.31%) |
May 10, 2017 | 42.66 | 42.78 | 42.60 | 42.76 | 629,408 | +0.08(+0.19%) |
May 09, 2017 | 42.74 | 42.78 | 42.62 | 42.68 | 122,075 | +0.01(+0.02%) |
May 08, 2017 | 42.71 | 42.71 | 42.59 | 42.67 | 120,693 | -0.02(-0.04%) |
May 05, 2017 | 42.57 | 42.69 | 42.53 | 42.69 | 80,770 | +0.16(+0.38%) |
May 04, 2017 | 42.48 | 42.55 | 42.35 | 42.53 | 61,214 | +0.09(+0.21%) |
May 03, 2017 | 42.40 | 42.47 | 42.28 | 42.44 | 63,578 | -0.05(-0.13%) |
May 02, 2017 | 42.48 | 42.50 | 42.37 | 42.49 | 125,750 | +0.04(+0.11%) |
May 01, 2017 | 42.49 | 42.53 | 42.40 | 42.45 | 64,675 | +0.07(+0.17%) |
Apr 28, 2017 | 42.57 | 42.57 | 42.36 | 42.38 | 85,494 | -0.16(-0.38%) |
Apr 27, 2017 | 42.50 | 42.58 | 42.40 | 42.54 | 106,878 | +0.06(+0.15%) |
Apr 26, 2017 | 42.48 | 42.63 | 42.44 | 42.48 | 147,437 | -0.01(-0.02%) |
Apr 25, 2017 | 42.40 | 42.54 | 42.33 | 42.48 | 350,786 | +0.21(+0.51%) |
Apr 24, 2017 | 42.21 | 42.31 | 42.15 | 42.27 | 53,058 | +0.47(+1.11%) |
Apr 21, 2017 | 41.89 | 41.91 | 41.72 | 41.80 | 84,141 | -0.09(-0.21%) |
Apr 20, 2017 | 41.68 | 41.98 | 41.64 | 41.89 | 59,949 | +0.34(+0.82%) |
Apr 19, 2017 | 41.71 | 41.77 | 41.52 | 41.55 | 87,590 | -0.05(-0.13%) |
Apr 18, 2017 | 41.57 | 41.66 | 41.47 | 41.61 | 3,557,095 | -0.08(-0.19%) |
Apr 17, 2017 | 41.45 | 41.70 | 41.41 | 41.69 | 2,073,288 | +0.32(+0.78%) |
Apr 13, 2017 | 41.55 | 41.66 | 41.34 | 41.37 | 99,678 | -0.24(-0.58%) |
Apr 12, 2017 | 41.69 | 41.74 | 41.55 | 41.61 | 74,988 | -0.12(-0.28%) |
Apr 11, 2017 | 41.71 | 41.75 | 41.48 | 41.72 | 96,409 | -0.06(-0.15%) |
Apr 10, 2017 | 41.78 | 41.91 | 41.67 | 41.79 | 95,705 | +0.04(+0.09%) |
Apr 07, 2017 | 41.71 | 41.85 | 41.66 | 41.75 | 63,799 | +0.02(+0.04%) |
Apr 06, 2017 | 41.66 | 41.84 | 41.59 | 41.73 | 76,375 | +0.09(+0.22%) |
Apr 05, 2017 | 41.85 | 42.06 | 41.62 | 41.64 | 79,382 | -0.11(-0.26%) |
Apr 04, 2017 | 41.70 | 41.77 | 41.64 | 41.75 | 53,156 | -0.02(-0.04%) |
Apr 03, 2017 | 41.94 | 41.94 | 41.60 | 41.77 | 268,297 | -0.13(-0.30%) |
Mar 31, 2017 | 41.92 | 42.03 | 41.89 | 41.89 | 64,913 | -0.10(-0.23%) |
Mar 30, 2017 | 41.85 | 42.02 | 41.82 | 41.99 | 88,537 | +0.11(+0.26%) |
Mar 29, 2017 | 41.78 | 41.92 | 41.71 | 41.88 | 112,256 | +0.05(+0.13%) |
Mar 28, 2017 | 41.50 | 41.88 | 41.46 | 41.83 | 87,471 | +0.28(+0.67%) |
Mar 27, 2017 | 41.34 | 41.59 | 41.22 | 41.55 | 117,525 | -0.05(-0.12%) |
Mar 24, 2017 | 41.71 | 41.80 | 41.45 | 41.60 | 147,389 | -0.02(-0.06%) |
Mar 23, 2017 | 41.66 | 41.87 | 41.56 | 41.63 | 88,433 | -0.05(-0.13%) |
Mar 22, 2017 | 41.57 | 41.70 | 41.45 | 41.68 | 80,762 | +0.10(+0.24%) |
Mar 21, 2017 | 42.23 | 42.23 | 41.54 | 41.58 | 158,635 | -0.49(-1.17%) |
Mar 20, 2017 | 42.15 | 42.17 | 42.01 | 42.07 | 80,910 | -0.10(-0.23%) |
Mar 17, 2017 | 42.28 | 42.29 | 42.16 | 42.17 | 80,760 | -0.02(-0.04%) |
Mar 16, 2017 | 42.31 | 42.31 | 42.13 | 42.19 | 63,332 | -0.04(-0.11%) |
Mar 15, 2017 | 42.02 | 42.35 | 41.98 | 42.23 | 80,783 | +0.30(+0.72%) |
Mar 14, 2017 | 41.96 | 41.97 | 41.81 | 41.93 | 63,639 | -0.14(-0.34%) |
Mar 13, 2017 | 42.02 | 42.07 | 41.98 | 42.07 | 62,264 | +0.06(+0.15%) |
Mar 10, 2017 | 42.03 | 42.07 | 41.86 | 42.01 | 131,765 | +0.15(+0.36%) |
Mar 09, 2017 | 41.88 | 41.95 | 41.71 | 41.86 | 94,958 | -0.02(-0.04%) |
Mar 08, 2017 | 41.94 | 42.01 | 41.84 | 41.88 | 161,784 | -0.02(-0.06%) |
Mar 07, 2017 | 41.94 | 42.01 | 41.86 | 41.90 | 106,079 | -0.13(-0.30%) |
Mar 06, 2017 | 42.05 | 42.09 | 41.93 | 42.03 | 160,136 | -0.15(-0.36%) |
Mar 03, 2017 | 42.18 | 42.27 | 42.07 | 42.18 | 194,460 | -0.02(-0.04%) |
Mar 02, 2017 | 42.37 | 42.37 | 42.17 | 42.20 | 172,288 | -0.21(-0.48%) |
Mar 01, 2017 | 42.20 | 42.50 | 42.19 | 42.40 | 142,508 | +0.48(+1.15%) |
Feb 28, 2017 | 41.97 | 42.02 | 41.88 | 41.92 | 140,434 | -0.16(-0.38%) |
Feb 27, 2017 | 42.02 | 42.12 | 41.95 | 42.08 | 136,470 | +0.05(+0.13%) |
Feb 24, 2017 | 41.73 | 42.03 | 41.73 | 42.03 | 173,829 | +0.15(+0.36%) |
Feb 23, 2017 | 41.98 | 42.04 | 41.77 | 41.88 | 75,749 | +0.00(+0.00%) |
Feb 22, 2017 | 41.82 | 41.91 | 41.80 | 41.88 | 99,496 | -0.02(-0.04%) |
Feb 21, 2017 | 41.76 | 41.93 | 41.75 | 41.90 | 168,467 | +0.25(+0.60%) |
Feb 17, 2017 | 41.65 | 41.65 | 41.65 | 0 | +0.08(+0.19%) | |
Feb 16, 2017 | 41.58 | 41.60 | 41.41 | 41.57 | 131,942 | -0.01(-0.02%) |
Feb 15, 2017 | 41.32 | 41.61 | 41.32 | 41.58 | 247,481 | +0.24(+0.58%) |
Feb 14, 2017 | 41.12 | 41.34 | 41.09 | 41.33 | 290,295 | +0.17(+0.41%) |
Feb 13, 2017 | 41.08 | 41.24 | 41.08 | 41.16 | 133,238 | +0.17(+0.41%) |
Feb 10, 2017 | 40.91 | 41.04 | 40.88 | 41.00 | 164,103 | +0.17(+0.42%) |
Feb 09, 2017 | 40.62 | 40.91 | 40.60 | 40.83 | 148,908 | +0.22(+0.55%) |
Feb 08, 2017 | 40.47 | 40.62 | 40.42 | 40.60 | 143,771 | +0.07(+0.18%) |
Feb 07, 2017 | 40.55 | 40.61 | 40.48 | 40.53 | 140,735 | +0.05(+0.13%) |
Feb 06, 2017 | 40.51 | 40.55 | 40.41 | 40.48 | 116,445 | -0.07(-0.18%) |
Feb 03, 2017 | 40.41 | 40.58 | 40.40 | 40.55 | 129,960 | +0.29(+0.73%) |
Feb 02, 2017 | 40.16 | 40.31 | 40.04 | 40.26 | 136,218 | +0.09(+0.22%) |
Feb 01, 2017 | 40.35 | 40.35 | 40.06 | 40.17 | 138,933 | -0.03(-0.07%) |
Jan 31, 2017 | 40.08 | 40.20 | 39.96 | 40.19 | 173,711 | +0.01(+0.02%) |
Jan 30, 2017 | 40.18 | 40.18 | 39.97 | 40.18 | 117,494 | -0.18(-0.44%) |
Jan 27, 2017 | 40.44 | 40.44 | 40.31 | 40.36 | 102,821 | -0.03(-0.07%) |
Jan 26, 2017 | 40.49 | 40.50 | 40.38 | 40.39 | 147,415 | -0.07(-0.18%) |
Jan 25, 2017 | 40.36 | 40.47 | 40.34 | 40.46 | 163,370 | +0.26(+0.64%) |
Jan 24, 2017 | 39.99 | 40.25 | 39.94 | 40.20 | 178,457 | +0.27(+0.67%) |
Jan 23, 2017 | 39.98 | 40.03 | 39.79 | 39.93 | 143,909 | -0.08(-0.21%) |
Jan 20, 2017 | 40.01 | 40.10 | 39.93 | 40.02 | 123,082 | +0.11(+0.28%) |
Jan 19, 2017 | 40.11 | 40.11 | 39.85 | 39.91 | 163,626 | -0.20(-0.49%) |
Jan 18, 2017 | 39.94 | 40.10 | 39.94 | 40.10 | 203,609 | +0.08(+0.20%) |
Jan 17, 2017 | 40.01 | 40.11 | 39.93 | 40.02 | 282,758 | -0.03(-0.07%) |
Jan 13, 2017 | 40.05 | 40.05 | 40.05 | 0 | +0.04(+0.11%) | |
Jan 12, 2017 | 40.00 | 40.03 | 39.74 | 40.01 | 153,442 | -0.07(-0.18%) |
Jan 11, 2017 | 39.99 | 40.09 | 39.88 | 40.08 | 279,099 | +0.06(+0.16%) |
Jan 10, 2017 | 40.03 | 40.17 | 39.98 | 40.01 | 113,599 | +0.04(+0.09%) |
Jan 09, 2017 | 40.10 | 40.10 | 39.98 | 39.98 | 119,065 | -0.14(-0.36%) |
Jan 06, 2017 | 40.02 | 40.22 | 39.95 | 40.12 | 169,214 | +0.10(+0.25%) |
Jan 05, 2017 | 40.01 | 40.03 | 39.88 | 40.02 | 263,544 | -0.07(-0.18%) |
Jan 04, 2017 | 39.93 | 40.14 | 39.93 | 40.09 | 168,035 | +0.25(+0.63%) |
Jan 03, 2017 | 39.81 | 39.92 | 39.66 | 39.84 | 1,144,811 | +0.29(+0.72%) |
Dec 30, 2016 | 39.56 | 39.56 | 39.56 | 0 | -0.16(-0.40%) | |
Dec 29, 2016 | 39.71 | 39.79 | 39.64 | 39.72 | 214,349 | +0.01(+0.02%) |
Dec 28, 2016 | 40.05 | 40.05 | 39.68 | 39.71 | 119,430 | -0.29(-0.74%) |
Dec 27, 2016 | 40.09 | 40.12 | 40.01 | 40.01 | 101,185 | +0.04(+0.11%) |
Dec 23, 2016 | 39.96 | 39.96 | 39.96 | 0 | +0.07(+0.18%) | |
Dec 22, 2016 | 40.02 | 40.02 | 39.83 | 39.89 | 68,452 | -0.15(-0.37%) |
Dec 21, 2016 | 40.09 | 40.14 | 40.03 | 40.04 | 143,629 | -0.11(-0.28%) |
Dec 20, 2016 | 40.07 | 40.20 | 40.06 | 40.15 | 160,315 | +0.14(+0.35%) |
Dec 19, 2016 | 39.96 | 40.09 | 39.94 | 40.01 | 87,956 | +0.08(+0.20%) |
Dec 16, 2016 | 40.08 | 40.11 | 39.87 | 39.93 | 539,102 | -0.04(-0.11%) |
Dec 15, 2016 | 39.92 | 40.15 | 39.85 | 39.97 | 317,671 | +0.12(+0.31%) |
Dec 14, 2016 | 40.11 | 40.24 | 39.75 | 39.85 | 290,225 | -0.34(-0.84%) |
Dec 13, 2016 | 40.05 | 40.28 | 40.05 | 40.19 | 202,134 | +0.26(+0.64%) |
Dec 12, 2016 | 39.91 | 40.06 | 39.84 | 39.93 | 492,529 | -0.04(-0.11%) |
Dec 09, 2016 | 39.87 | 40.00 | 39.86 | 39.97 | 224,526 | +0.18(+0.45%) |
Dec 08, 2016 | 39.71 | 39.90 | 39.65 | 39.79 | 918,001 | +0.09(+0.22%) |
Dec 07, 2016 | 39.16 | 39.75 | 39.16 | 39.71 | 248,489 | +0.49(+1.24%) |
Dec 06, 2016 | 39.08 | 39.22 | 39.01 | 39.22 | 383,216 | +0.19(+0.48%) |
Dec 05, 2016 | 38.98 | 39.10 | 38.95 | 39.03 | 162,612 | +0.22(+0.57%) |
Dec 02, 2016 | 38.74 | 38.92 | 38.74 | 38.81 | 137,752 | +0.09(+0.23%) |
Dec 01, 2016 | 38.96 | 39.01 | 38.66 | 38.72 | 150,839 | -0.20(-0.52%) |
Nov 30, 2016 | 39.30 | 39.30 | 38.93 | 38.93 | 1,581,854 | -0.31(-0.79%) |
Nov 29, 2016 | 39.16 | 39.35 | 39.16 | 39.24 | 165,806 | +0.04(+0.09%) |
Nov 28, 2016 | 39.25 | 39.28 | 39.15 | 39.20 | 74,684 | -0.13(-0.34%) |
Nov 25, 2016 | 39.23 | 39.33 | 39.21 | 39.33 | 22,184 | +0.20(+0.50%) |
Nov 23, 2016 | 39.14 | 39.14 | 39.14 | 0 | -0.02(-0.05%) | |
Nov 22, 2016 | 39.07 | 39.18 | 39.00 | 39.16 | 132,013 | +0.18(+0.46%) |
Nov 21, 2016 | 38.84 | 39.00 | 38.81 | 38.98 | 127,866 | +0.23(+0.60%) |
Nov 18, 2016 | 38.87 | 38.88 | 38.71 | 38.75 | 172,009 | -0.12(-0.30%) |
Nov 17, 2016 | 38.66 | 38.86 | 38.66 | 38.86 | 211,837 | +0.23(+0.60%) |
Nov 16, 2016 | 38.55 | 38.68 | 38.53 | 38.63 | 120,962 | -0.03(-0.07%) |
Nov 15, 2016 | 38.52 | 38.69 | 38.46 | 38.66 | 162,136 | +0.27(+0.69%) |
Nov 14, 2016 | 38.48 | 38.51 | 38.31 | 38.39 | 145,555 | +0.00(+0.00%) |
Nov 11, 2016 | 38.29 | 38.39 | 38.19 | 38.39 | 130,385 | +0.03(+0.07%) |
Nov 10, 2016 | 38.55 | 38.67 | 38.19 | 38.37 | 384,009 | +0.03(+0.07%) |
Nov 09, 2016 | 37.74 | 38.47 | 37.63 | 38.34 | 375,806 | +0.31(+0.82%) |
Nov 08, 2016 | 37.76 | 38.13 | 37.72 | 38.03 | 93,755 | +0.18(+0.47%) |
Nov 07, 2016 | 37.53 | 37.85 | 37.53 | 37.85 | 73,947 | +0.77(+2.08%) |
Nov 04, 2016 | 37.11 | 37.33 | 37.06 | 37.08 | 64,598 | -0.02(-0.05%) |
Nov 03, 2016 | 37.31 | 37.38 | 37.04 | 37.10 | 270,194 | -0.18(-0.48%) |
Nov 02, 2016 | 37.42 | 37.53 | 37.24 | 37.27 | 129,167 | -0.22(-0.59%) |
Nov 01, 2016 | 37.84 | 37.84 | 37.30 | 37.50 | 98,075 | -0.34(-0.89%) |
Oct 31, 2016 | 37.82 | 37.91 | 37.75 | 37.83 | 1,018,413 | +0.04(+0.12%) |
Oct 28, 2016 | 37.77 | 38.01 | 37.67 | 37.79 | 74,856 | -0.04(-0.12%) |
Oct 27, 2016 | 38.17 | 38.17 | 37.82 | 37.83 | 100,412 | -0.19(-0.49%) |
Oct 26, 2016 | 37.95 | 38.14 | 37.81 | 38.02 | 105,479 | -0.09(-0.23%) |
Oct 25, 2016 | 38.22 | 38.24 | 38.07 | 38.11 | 91,792 | -0.16(-0.42%) |
Oct 24, 2016 | 38.22 | 38.31 | 38.21 | 38.27 | 68,965 | +0.22(+0.58%) |
Oct 21, 2016 | 37.97 | 38.10 | 37.85 | 38.05 | 64,354 | -0.03(-0.07%) |
Oct 20, 2016 | 38.07 | 38.19 | 37.96 | 38.07 | 92,312 | -0.04(-0.09%) |
Oct 19, 2016 | 38.09 | 38.18 | 38.03 | 38.11 | 91,836 | +0.04(+0.12%) |
Oct 18, 2016 | 38.13 | 38.25 | 38.03 | 38.06 | 76,987 | +0.19(+0.49%) |
Oct 17, 2016 | 37.98 | 38.03 | 37.83 | 37.88 | 137,787 | -0.13(-0.35%) |
Oct 14, 2016 | 38.16 | 38.27 | 37.98 | 38.01 | 441,965 | -0.02(-0.05%) |
Oct 13, 2016 | 37.89 | 38.12 | 37.70 | 38.03 | 110,203 | -0.08(-0.21%) |
Oct 12, 2016 | 38.04 | 38.18 | 37.96 | 38.11 | 84,428 | +0.08(+0.21%) |
Oct 11, 2016 | 38.44 | 38.44 | 37.88 | 38.03 | 93,741 | -0.45(-1.18%) |
Oct 10, 2016 | 38.53 | 38.58 | 38.46 | 38.48 | 220,150 | +0.17(+0.44%) |
Oct 07, 2016 | 38.48 | 38.48 | 38.14 | 38.31 | 57,042 | -0.12(-0.30%) |
Oct 06, 2016 | 38.34 | 38.47 | 38.27 | 38.43 | 96,270 | +0.01(+0.04%) |
Oct 05, 2016 | 38.41 | 38.49 | 38.39 | 38.41 | 69,813 | +0.14(+0.36%) |
Oct 04, 2016 | 38.53 | 38.56 | 38.21 | 38.28 | 187,742 | -0.23(-0.60%) |
Oct 03, 2016 | 38.61 | 38.61 | 38.40 | 38.51 | 87,995 | -0.15(-0.39%) |
Sep 30, 2016 | 38.52 | 38.77 | 38.50 | 38.66 | 170,917 | +0.30(+0.79%) |
Sep 29, 2016 | 38.74 | 38.82 | 38.29 | 38.36 | 90,528 | -0.39(-1.01%) |
Sep 28, 2016 | 38.64 | 38.75 | 38.47 | 38.75 | 178,282 | +0.12(+0.30%) |
Sep 27, 2016 | 38.41 | 38.65 | 38.41 | 38.63 | 276,472 | +0.23(+0.60%) |
Sep 26, 2016 | 38.50 | 38.56 | 38.38 | 38.40 | 111,296 | -0.35(-0.89%) |
Sep 23, 2016 | 38.84 | 38.84 | 38.72 | 38.75 | 102,555 | -0.09(-0.24%) |
Sep 22, 2016 | 38.89 | 38.93 | 38.74 | 38.84 | 109,186 | +0.22(+0.57%) |
Sep 21, 2016 | 38.28 | 38.64 | 38.17 | 38.62 | 84,356 | +0.39(+1.02%) |
Sep 20, 2016 | 38.41 | 38.41 | 38.20 | 38.23 | 117,324 | +0.02(+0.05%) |
Sep 19, 2016 | 38.24 | 38.42 | 38.14 | 38.21 | 120,750 | +0.06(+0.16%) |
Sep 16, 2016 | 38.21 | 38.21 | 38.02 | 38.15 | 61,378 | -0.12(-0.30%) |
Sep 15, 2016 | 37.85 | 38.34 | 37.75 | 38.27 | 132,655 | +0.35(+0.91%) |
Sep 14, 2016 | 38.23 | 38.23 | 37.80 | 37.92 | 188,323 | -0.01(-0.02%) |
Sep 13, 2016 | 38.14 | 38.25 | 37.82 | 37.93 | 144,720 | -0.53(-1.38%) |
Sep 12, 2016 | 37.60 | 38.47 | 37.60 | 38.46 | 74,013 | +0.56(+1.47%) |
Sep 09, 2016 | 38.66 | 38.66 | 37.90 | 37.90 | 107,924 | -0.95(-2.43%) |
Sep 08, 2016 | 38.96 | 38.96 | 38.79 | 38.85 | 65,821 | -0.13(-0.34%) |
Sep 07, 2016 | 38.99 | 39.01 | 38.88 | 38.98 | 63,852 | -0.02(-0.05%) |
Sep 06, 2016 | 38.90 | 39.00 | 38.81 | 39.00 | 105,003 | +0.11(+0.30%) |
Sep 02, 2016 | 38.96 | 38.89 | 38.89 | 38.89 | 63,705 | +0.15(+0.39%) |
Sep 01, 2016 | 38.81 | 38.81 | 38.51 | 38.74 | 55,979 | +0.01(+0.02%) |
Aug 31, 2016 | 38.77 | 38.78 | 38.58 | 38.73 | 67,627 | -0.07(-0.18%) |
Aug 30, 2016 | 38.90 | 38.90 | 38.71 | 38.80 | 80,312 | -0.10(-0.25%) |
Aug 29, 2016 | 38.74 | 38.94 | 38.74 | 38.89 | 89,120 | +0.19(+0.50%) |
Aug 26, 2016 | 38.95 | 39.04 | 38.57 | 38.70 | 83,805 | -0.11(-0.30%) |
Aug 25, 2016 | 38.74 | 38.95 | 38.74 | 38.81 | 84,045 | -0.06(-0.16%) |
Aug 24, 2016 | 38.99 | 39.15 | 38.82 | 38.88 | 175,339 | -0.18(-0.45%) |
Aug 23, 2016 | 39.16 | 39.19 | 39.05 | 39.05 | 189,697 | +0.06(+0.16%) |
Aug 22, 2016 | 38.96 | 39.03 | 38.89 | 38.99 | 93,031 | -0.01(-0.02%) |
Aug 19, 2016 | 38.99 | 39.00 | 38.83 | 39.00 | 52,535 | -0.03(-0.07%) |
Aug 18, 2016 | 38.92 | 39.03 | 38.90 | 39.03 | 172,153 | +0.12(+0.32%) |
Aug 17, 2016 | 38.89 | 38.95 | 38.67 | 38.90 | 103,562 | +0.03(+0.07%) |
Aug 16, 2016 | 39.04 | 39.04 | 38.88 | 38.88 | 507,282 | -0.25(-0.63%) |
Aug 15, 2016 | 39.12 | 39.19 | 39.09 | 39.12 | 1,861,734 | +0.11(+0.27%) |
Aug 12, 2016 | 39.02 | 39.07 | 38.95 | 39.02 | 3,165,580 | -0.02(-0.05%) |
Aug 11, 2016 | 39.01 | 39.09 | 38.91 | 39.04 | 82,742 | +0.19(+0.50%) |
Aug 10, 2016 | 38.96 | 38.98 | 38.79 | 38.84 | 101,892 | -0.07(-0.18%) |
Aug 09, 2016 | 38.97 | 39.02 | 38.87 | 38.91 | 235,539 | +0.02(+0.05%) |
Aug 08, 2016 | 39.04 | 39.04 | 38.87 | 38.89 | 196,396 | -0.05(-0.14%) |
Aug 05, 2016 | 38.77 | 38.96 | 38.77 | 38.95 | 184,195 | +0.28(+0.73%) |
Aug 04, 2016 | 38.69 | 38.74 | 38.61 | 38.66 | 284,739 | +0.04(+0.11%) |
Aug 03, 2016 | 38.58 | 38.63 | 38.50 | 38.62 | 98,495 | +0.06(+0.17%) |
Aug 02, 2016 | 38.88 | 38.88 | 38.45 | 38.56 | 101,109 | -0.33(-0.84%) |
Aug 01, 2016 | 38.94 | 39.01 | 38.81 | 38.89 | 964,481 | -0.01(-0.02%) |
Jul 29, 2016 | 38.82 | 38.93 | 38.74 | 38.89 | 340,274 | +0.05(+0.14%) |
Jul 28, 2016 | 38.80 | 38.89 | 38.62 | 38.84 | 281,726 | +0.09(+0.23%) |
Jul 27, 2016 | 38.96 | 38.96 | 38.62 | 38.75 | 112,268 | -0.12(-0.32%) |
Jul 26, 2016 | 38.90 | 38.95 | 38.71 | 38.88 | 190,878 | +0.05(+0.14%) |
Jul 25, 2016 | 38.89 | 38.89 | 38.71 | 38.82 | 84,006 | -0.04(-0.11%) |
Jul 22, 2016 | 38.66 | 38.88 | 38.66 | 38.87 | 101,296 | +0.19(+0.50%) |
Jul 21, 2016 | 38.87 | 38.87 | 38.58 | 38.67 | 95,654 | -0.11(-0.30%) |
Jul 20, 2016 | 38.74 | 38.84 | 38.69 | 38.79 | 166,541 | +0.18(+0.46%) |
Jul 19, 2016 | 38.69 | 38.69 | 38.53 | 38.61 | 84,477 | -0.06(-0.16%) |
Jul 18, 2016 | 38.73 | 38.74 | 38.60 | 38.67 | 166,954 | +0.06(+0.16%) |
Jul 15, 2016 | 38.63 | 38.73 | 38.52 | 38.61 | 549,917 | -0.04(-0.11%) |
Jul 14, 2016 | 38.77 | 38.77 | 38.59 | 38.66 | 83,849 | +0.16(+0.41%) |
Jul 13, 2016 | 38.45 | 38.61 | 38.39 | 38.50 | 142,001 | +0.03(+0.07%) |
Jul 12, 2016 | 38.48 | 38.52 | 38.39 | 38.47 | 152,237 | +0.21(+0.55%) |
Jul 11, 2016 | 38.27 | 38.36 | 38.20 | 38.26 | 65,632 | +0.11(+0.28%) |
Jul 08, 2016 | 37.86 | 38.16 | 37.54 | 38.15 | 99,405 | +0.61(+1.62%) |
Jul 07, 2016 | 37.53 | 37.76 | 37.42 | 37.54 | 125,411 | -0.06(-0.16%) |
Jul 06, 2016 | 37.34 | 37.61 | 37.19 | 37.60 | 147,859 | +0.20(+0.54%) |
Jul 05, 2016 | 37.45 | 37.45 | 37.28 | 37.40 | 234,027 | -0.20(-0.54%) |
Jul 01, 2016 | 37.53 | 37.60 | 37.60 | 37.60 | 182,289 | +0.09(+0.24%) |
Jun 30, 2016 | 37.15 | 37.52 | 36.99 | 37.52 | 166,905 | +0.52(+1.41%) |
Jun 29, 2016 | 36.68 | 37.03 | 36.68 | 36.99 | 705,241 | +0.64(+1.75%) |
Jun 28, 2016 | 36.09 | 36.38 | 36.06 | 36.36 | 568,038 | +0.58(+1.63%) |
Jun 27, 2016 | 36.15 | 36.15 | 35.58 | 35.77 | 73,752 | -0.64(-1.75%) |
Jun 24, 2016 | 36.82 | 36.91 | 36.35 | 36.41 | 252,408 | -1.13(-3.01%) |
Jun 23, 2016 | 37.32 | 37.57 | 37.31 | 37.54 | 219,391 | +0.43(+1.16%) |
Jun 22, 2016 | 37.31 | 37.37 | 37.11 | 37.11 | 73,984 | -0.06(-0.17%) |
Jun 21, 2016 | 37.24 | 37.26 | 37.10 | 37.18 | 60,546 | +0.06(+0.17%) |
Jun 20, 2016 | 37.37 | 37.39 | 37.09 | 37.11 | 120,821 | +0.23(+0.62%) |
Jun 17, 2016 | 37.04 | 37.04 | 36.72 | 36.88 | 42,759 | -0.11(-0.29%) |
Jun 16, 2016 | 36.75 | 37.01 | 36.58 | 36.99 | 224,721 | +0.12(+0.32%) |
Jun 15, 2016 | 37.01 | 37.09 | 36.84 | 36.88 | 178,773 | +0.02(+0.05%) |
Jun 14, 2016 | 36.95 | 37.00 | 36.72 | 36.86 | 88,939 | -0.11(-0.29%) |
Jun 13, 2016 | 37.14 | 37.29 | 36.95 | 36.96 | 345,605 | -0.30(-0.80%) |
Jun 10, 2016 | 37.39 | 37.39 | 37.16 | 37.26 | 155,785 | -0.33(-0.87%) |
Jun 09, 2016 | 37.64 | 37.64 | 37.45 | 37.59 | 115,001 | -0.03(-0.07%) |
Jun 08, 2016 | 37.54 | 37.64 | 37.49 | 37.61 | 58,534 | +0.11(+0.28%) |
Jun 07, 2016 | 37.54 | 37.62 | 37.49 | 37.51 | 62,002 | +0.07(+0.19%) |
Jun 06, 2016 | 37.49 | 37.51 | 37.34 | 37.44 | 54,948 | +0.11(+0.28%) |
Jun 03, 2016 | 37.29 | 37.40 | 37.11 | 37.33 | 48,714 | -0.09(-0.24%) |
Jun 02, 2016 | 37.26 | 37.42 | 37.16 | 37.42 | 233,183 | +0.14(+0.38%) |