Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.50 | 41.45 | 40.37 | 40.43 | 5,494 | +0.02(+0.06%) |
Apr 27, 2017 | 40.38 | 40.50 | 40.27 | 40.41 | 18,769 | +0.02(+0.06%) |
Apr 26, 2017 | 40.53 | 40.55 | 40.10 | 40.38 | 33,730 | -0.24(-0.58%) |
Apr 25, 2017 | 40.76 | 40.76 | 40.35 | 40.62 | 51,499 | +0.21(+0.53%) |
Apr 24, 2017 | 40.55 | 40.76 | 40.38 | 40.41 | 36,827 | -0.26(-0.64%) |
Apr 21, 2017 | 40.53 | 40.67 | 40.38 | 40.67 | 37,739 | +0.50(+1.24%) |
Apr 20, 2017 | 39.82 | 40.59 | 39.63 | 40.17 | 45,146 | +1.02(+2.60%) |
Apr 19, 2017 | 40.48 | 40.48 | 39.15 | 39.15 | 99,637 | -1.26(-3.11%) |
Apr 18, 2017 | 40.91 | 40.91 | 40.33 | 40.41 | 26,466 | -0.78(-1.90%) |
Apr 17, 2017 | 41.54 | 41.78 | 41.14 | 41.19 | 158,692 | -0.40(-0.97%) |
Apr 13, 2017 | 41.81 | 42.14 | 41.45 | 41.59 | 22,880 | -0.27(-0.65%) |
Apr 12, 2017 | 42.16 | 42.37 | 41.66 | 41.86 | 18,621 | -0.58(-1.37%) |
Apr 11, 2017 | 42.37 | 42.49 | 42.07 | 42.44 | 25,175 | -0.17(-0.39%) |
Apr 10, 2017 | 42.61 | 42.92 | 42.37 | 42.61 | 44,839 | -0.17(-0.39%) |
Apr 07, 2017 | 43.23 | 43.23 | 42.71 | 42.78 | 24,521 | -0.38(-0.88%) |
Apr 06, 2017 | 42.99 | 43.17 | 42.87 | 43.16 | 16,468 | +0.28(+0.66%) |
Apr 05, 2017 | 43.01 | 43.46 | 42.80 | 42.87 | 19,100 | +0.59(+1.40%) |
Apr 04, 2017 | 42.47 | 42.49 | 42.21 | 42.28 | 12,548 | +0.00(+0.00%) |
Apr 03, 2017 | 42.63 | 42.81 | 42.16 | 42.28 | 15,856 | -0.14(-0.34%) |
Mar 31, 2017 | 42.87 | 42.87 | 42.37 | 42.42 | 23,602 | +0.24(+0.56%) |
Mar 30, 2017 | 42.40 | 42.63 | 42.16 | 42.18 | 23,643 | -0.26(-0.61%) |
Mar 29, 2017 | 42.52 | 42.92 | 42.26 | 42.44 | 13,688 | +0.12(+0.28%) |
Mar 28, 2017 | 41.85 | 42.37 | 41.85 | 42.33 | 17,279 | +0.43(+1.02%) |
Mar 27, 2017 | 41.69 | 41.99 | 41.54 | 41.90 | 25,395 | -0.24(-0.56%) |
Mar 24, 2017 | 42.26 | 42.35 | 41.92 | 42.14 | 23,088 | -0.19(-0.45%) |
Mar 23, 2017 | 42.75 | 42.90 | 42.33 | 42.33 | 28,257 | -0.57(-1.33%) |
Mar 22, 2017 | 42.97 | 43.04 | 42.66 | 42.90 | 31,637 | -0.38(-0.88%) |
Mar 21, 2017 | 44.03 | 44.08 | 43.13 | 43.27 | 85,086 | -0.19(-0.44%) |
Mar 20, 2017 | 43.61 | 43.74 | 43.06 | 43.46 | 40,655 | -0.14(-0.32%) |
Mar 17, 2017 | 43.84 | 43.84 | 43.56 | 43.61 | 19,201 | +0.05(+0.11%) |
Mar 16, 2017 | 44.08 | 44.08 | 43.53 | 43.56 | 43,174 | +0.14(+0.33%) |
Mar 15, 2017 | 42.63 | 43.53 | 42.56 | 43.42 | 13,463 | +0.38(+0.88%) |
Mar 14, 2017 | 42.90 | 43.04 | 42.63 | 43.04 | 13,250 | +0.07(+0.17%) |
Mar 13, 2017 | 42.68 | 43.27 | 42.63 | 42.97 | 27,665 | +0.38(+0.89%) |
Mar 10, 2017 | 42.75 | 42.75 | 42.26 | 42.59 | 10,613 | -0.07(-0.17%) |
Mar 09, 2017 | 42.90 | 43.04 | 42.40 | 42.66 | 37,004 | -0.48(-1.10%) |
Mar 08, 2017 | 43.84 | 44.25 | 43.13 | 43.13 | 40,886 | -1.11(-2.51%) |
Mar 07, 2017 | 44.58 | 44.58 | 43.94 | 44.25 | 26,793 | -0.66(-1.48%) |
Mar 06, 2017 | 45.12 | 45.38 | 44.72 | 44.91 | 18,609 | -0.38(-0.84%) |
Mar 03, 2017 | 45.36 | 45.52 | 45.00 | 45.29 | 22,480 | -0.19(-0.42%) |
Mar 02, 2017 | 46.19 | 46.54 | 45.48 | 45.48 | 41,680 | -0.71(-1.54%) |
Mar 01, 2017 | 46.12 | 46.60 | 45.88 | 46.19 | 27,398 | +0.09(+0.21%) |
Feb 28, 2017 | 46.87 | 46.87 | 45.74 | 46.09 | 42,685 | -0.50(-1.07%) |
Feb 27, 2017 | 46.78 | 47.13 | 45.95 | 46.59 | 49,461 | -0.57(-1.21%) |
Feb 24, 2017 | 47.06 | 47.40 | 46.91 | 47.16 | 22,608 | -1.16(-2.40%) |
Feb 23, 2017 | 48.30 | 49.67 | 48.11 | 48.32 | 42,511 | +0.62(+1.29%) |
Feb 22, 2017 | 47.96 | 48.20 | 47.68 | 47.70 | 33,882 | -0.24(-0.49%) |
Feb 21, 2017 | 47.82 | 48.37 | 47.82 | 47.94 | 42,889 | +0.66(+1.40%) |
Feb 17, 2017 | 47.28 | 47.28 | 47.28 | 0 | -0.21(-0.45%) | |
Feb 16, 2017 | 46.99 | 48.15 | 46.95 | 47.49 | 87,499 | +0.66(+1.42%) |
Feb 15, 2017 | 46.90 | 47.18 | 46.54 | 46.83 | 6,282 | +0.12(+0.25%) |
Feb 14, 2017 | 46.95 | 47.18 | 46.59 | 46.71 | 33,984 | +0.17(+0.36%) |
Feb 13, 2017 | 46.05 | 46.87 | 45.79 | 46.54 | 55,247 | +1.14(+2.50%) |
Feb 10, 2017 | 44.84 | 45.50 | 44.67 | 45.41 | 11,402 | +0.62(+1.38%) |
Feb 09, 2017 | 44.55 | 44.86 | 44.36 | 44.79 | 13,448 | -0.09(-0.21%) |
Feb 08, 2017 | 44.77 | 44.93 | 44.13 | 44.88 | 15,172 | +0.02(+0.05%) |
Feb 07, 2017 | 45.36 | 45.36 | 44.60 | 44.86 | 26,096 | -0.38(-0.84%) |
Feb 06, 2017 | 45.95 | 46.07 | 44.67 | 45.24 | 26,889 | -0.76(-1.65%) |
Feb 03, 2017 | 45.76 | 46.14 | 45.76 | 46.00 | 11,472 | +0.23(+0.50%) |
Feb 02, 2017 | 45.48 | 45.90 | 45.24 | 45.77 | 90,002 | +0.34(+0.75%) |
Feb 01, 2017 | 44.81 | 45.52 | 44.81 | 45.43 | 17,185 | +0.36(+0.79%) |
Jan 31, 2017 | 44.65 | 45.22 | 44.46 | 45.07 | 31,284 | +0.59(+1.33%) |
Jan 30, 2017 | 45.24 | 45.43 | 44.15 | 44.48 | 21,698 | -0.88(-1.93%) |
Jan 27, 2017 | 45.88 | 45.88 | 45.00 | 45.36 | 25,240 | -0.18(-0.39%) |
Jan 26, 2017 | 44.91 | 45.64 | 44.81 | 45.54 | 19,632 | +0.63(+1.40%) |
Jan 25, 2017 | 44.86 | 45.00 | 44.62 | 44.91 | 32,164 | +0.28(+0.63%) |
Jan 24, 2017 | 44.20 | 44.86 | 44.14 | 44.63 | 68,609 | +0.55(+1.24%) |
Jan 23, 2017 | 43.82 | 44.25 | 43.44 | 44.08 | 42,691 | +0.59(+1.36%) |
Jan 20, 2017 | 43.06 | 43.51 | 43.03 | 43.49 | 10,567 | +0.83(+1.94%) |
Jan 19, 2017 | 43.04 | 43.18 | 42.63 | 42.66 | 33,950 | -0.95(-2.17%) |
Jan 18, 2017 | 43.11 | 43.65 | 43.04 | 43.61 | 21,211 | +0.19(+0.44%) |
Jan 17, 2017 | 43.70 | 43.70 | 43.16 | 43.42 | 14,568 | -0.19(-0.43%) |
Jan 13, 2017 | 43.61 | 43.61 | 43.61 | 0 | -0.02(-0.05%) | |
Jan 12, 2017 | 43.70 | 43.70 | 43.11 | 43.63 | 6,505 | +0.50(+1.15%) |
Jan 11, 2017 | 43.18 | 43.44 | 43.11 | 43.13 | 21,872 | +0.24(+0.55%) |
Jan 10, 2017 | 42.80 | 43.11 | 42.52 | 42.90 | 6,988 | +0.33(+0.78%) |
Jan 09, 2017 | 42.52 | 42.61 | 42.15 | 42.56 | 16,838 | +0.62(+1.47%) |
Jan 06, 2017 | 42.07 | 42.19 | 41.71 | 41.95 | 4,396 | +0.09(+0.23%) |
Jan 05, 2017 | 42.07 | 42.27 | 41.85 | 41.85 | 3,931 | +0.05(+0.11%) |
Jan 04, 2017 | 41.07 | 41.92 | 41.07 | 41.81 | 12,963 | +0.99(+2.44%) |
Jan 03, 2017 | 40.64 | 40.81 | 40.53 | 40.81 | 21,911 | +0.52(+1.29%) |
Dec 30, 2016 | 40.29 | 40.29 | 40.29 | 0 | +0.33(+0.82%) | |
Dec 29, 2016 | 40.23 | 40.23 | 39.96 | 39.96 | 7,292 | -0.21(-0.52%) |
Dec 28, 2016 | 39.91 | 40.17 | 39.89 | 40.17 | 3,168 | +0.27(+0.68%) |
Dec 27, 2016 | 40.05 | 40.10 | 39.79 | 39.90 | 10,670 | -0.20(-0.50%) |
Dec 23, 2016 | 40.10 | 40.10 | 40.10 | 0 | -0.19(-0.47%) | |
Dec 22, 2016 | 40.29 | 40.50 | 40.27 | 40.29 | 12,358 | -0.33(-0.82%) |
Dec 21, 2016 | 40.38 | 40.66 | 40.19 | 40.62 | 4,605 | +0.54(+1.36%) |
Dec 20, 2016 | 39.79 | 40.18 | 39.37 | 40.08 | 9,180 | -0.33(-0.82%) |
Dec 19, 2016 | 40.53 | 40.70 | 40.15 | 40.41 | 15,026 | +0.19(+0.47%) |
Dec 16, 2016 | 40.57 | 40.57 | 40.20 | 40.22 | 5,220 | -0.39(-0.97%) |
Dec 15, 2016 | 40.57 | 40.95 | 40.40 | 40.61 | 3,988 | -0.32(-0.79%) |
Dec 14, 2016 | 42.16 | 42.40 | 40.94 | 40.94 | 13,837 | -0.78(-1.87%) |
Dec 13, 2016 | 42.00 | 42.42 | 41.65 | 41.72 | 5,030 | -0.16(-0.39%) |
Dec 12, 2016 | 42.05 | 42.47 | 41.60 | 41.88 | 138,526 | -0.54(-1.27%) |
Dec 09, 2016 | 42.49 | 42.67 | 42.30 | 42.42 | 7,919 | +0.23(+0.55%) |
Dec 08, 2016 | 42.23 | 42.49 | 42.12 | 42.19 | 7,636 | +0.67(+1.62%) |
Dec 07, 2016 | 41.61 | 41.93 | 41.35 | 41.52 | 23,818 | +0.49(+1.19%) |
Dec 06, 2016 | 40.87 | 41.05 | 40.87 | 41.03 | 5,951 | +0.33(+0.81%) |
Dec 05, 2016 | 40.29 | 40.80 | 40.19 | 40.70 | 22,084 | -0.24(-0.58%) |
Dec 02, 2016 | 40.43 | 40.94 | 40.26 | 40.94 | 2,574 | +0.28(+0.68%) |
Dec 01, 2016 | 41.15 | 41.15 | 40.61 | 40.66 | 5,728 | +0.09(+0.23%) |
Nov 30, 2016 | 40.15 | 40.81 | 40.01 | 40.57 | 6,822 | -0.02(-0.06%) |
Nov 29, 2016 | 40.47 | 40.77 | 40.15 | 40.59 | 8,316 | -0.95(-2.29%) |
Nov 28, 2016 | 41.47 | 41.56 | 41.17 | 41.54 | 15,429 | +0.53(+1.30%) |
Nov 25, 2016 | 40.94 | 41.19 | 40.77 | 41.01 | 4,199 | +0.72(+1.78%) |
Nov 23, 2016 | 40.29 | 40.29 | 40.29 | 0 | -0.05(-0.11%) | |
Nov 22, 2016 | 39.89 | 40.59 | 39.89 | 40.33 | 13,529 | +1.20(+3.08%) |
Nov 21, 2016 | 38.78 | 39.20 | 38.78 | 39.13 | 4,187 | +0.74(+1.93%) |
Nov 18, 2016 | 38.39 | 38.39 | 38.20 | 38.39 | 2,658 | -0.59(-1.50%) |
Nov 17, 2016 | 38.60 | 38.97 | 38.55 | 38.97 | 8,753 | +0.72(+1.89%) |
Nov 16, 2016 | 38.50 | 38.69 | 38.25 | 38.25 | 8,689 | -0.63(-1.61%) |
Nov 15, 2016 | 38.41 | 38.91 | 38.41 | 38.87 | 8,233 | -0.06(-0.15%) |
Nov 14, 2016 | 38.81 | 39.15 | 38.67 | 38.93 | 8,931 | +0.04(+0.09%) |
Nov 11, 2016 | 38.81 | 39.22 | 38.41 | 38.90 | 8,550 | +1.37(+3.64%) |
Nov 10, 2016 | 37.67 | 38.02 | 37.28 | 37.53 | 9,777 | +0.49(+1.31%) |
Nov 09, 2016 | 37.46 | 37.72 | 36.18 | 37.04 | 148,589 | -0.70(-1.84%) |
Nov 08, 2016 | 37.48 | 37.76 | 37.23 | 37.74 | 3,608 | +0.44(+1.18%) |
Nov 07, 2016 | 37.44 | 37.68 | 37.25 | 37.30 | 3,603 | +0.60(+1.64%) |
Nov 04, 2016 | 36.84 | 37.30 | 36.67 | 36.70 | 1,991 | -0.23(-0.63%) |
Nov 03, 2016 | 36.98 | 37.28 | 36.79 | 36.93 | 1,570 | -0.13(-0.35%) |
Nov 02, 2016 | 37.19 | 37.19 | 37.00 | 37.06 | 2,295 | +0.01(+0.03%) |
Nov 01, 2016 | 37.30 | 37.39 | 36.91 | 37.04 | 6,485 | -0.14(-0.37%) |
Oct 31, 2016 | 37.30 | 37.59 | 37.07 | 37.18 | 8,742 | +0.60(+1.65%) |
Oct 28, 2016 | 36.84 | 37.07 | 36.49 | 36.58 | 4,799 | -0.44(-1.19%) |
Oct 27, 2016 | 37.44 | 37.44 | 36.86 | 37.02 | 7,883 | -0.72(-1.90%) |
Oct 26, 2016 | 37.44 | 37.86 | 37.30 | 37.74 | 12,292 | +0.32(+0.87%) |
Oct 25, 2016 | 37.35 | 37.48 | 36.91 | 37.42 | 4,122 | +0.37(+1.00%) |
Oct 24, 2016 | 37.28 | 37.30 | 36.87 | 37.04 | 3,084 | +0.21(+0.57%) |
Oct 21, 2016 | 37.00 | 37.35 | 36.84 | 36.84 | 3,886 | +0.05(+0.13%) |
Oct 20, 2016 | 37.25 | 37.30 | 36.77 | 36.79 | 4,460 | -0.44(-1.18%) |
Oct 19, 2016 | 37.25 | 37.60 | 37.03 | 37.23 | 7,588 | +0.30(+0.80%) |
Oct 18, 2016 | 36.74 | 36.93 | 36.61 | 36.93 | 3,054 | +0.75(+2.06%) |
Oct 17, 2016 | 35.89 | 36.37 | 35.42 | 36.19 | 8,384 | +0.05(+0.13%) |
Oct 14, 2016 | 36.21 | 36.30 | 35.87 | 36.14 | 8,495 | +0.02(+0.06%) |
Oct 13, 2016 | 35.86 | 36.33 | 35.38 | 36.12 | 7,406 | -0.16(-0.45%) |
Oct 12, 2016 | 36.35 | 36.58 | 36.14 | 36.28 | 4,632 | -0.37(-1.01%) |
Oct 11, 2016 | 36.95 | 36.95 | 36.35 | 36.65 | 6,412 | -0.63(-1.68%) |
Oct 10, 2016 | 36.98 | 37.42 | 36.98 | 37.28 | 6,439 | +0.65(+1.77%) |
Oct 07, 2016 | 37.32 | 37.32 | 36.31 | 36.63 | 7,935 | -0.35(-0.94%) |
Oct 06, 2016 | 36.95 | 37.22 | 36.61 | 36.98 | 14,891 | -0.76(-2.03%) |
Oct 05, 2016 | 37.16 | 37.79 | 37.07 | 37.74 | 6,407 | +0.83(+2.26%) |
Oct 04, 2016 | 37.83 | 37.83 | 36.79 | 36.91 | 17,972 | -0.25(-0.69%) |
Oct 03, 2016 | 37.30 | 37.46 | 36.93 | 37.16 | 31,882 | -0.30(-0.80%) |
Sep 30, 2016 | 37.09 | 37.56 | 37.09 | 37.46 | 4,450 | +0.79(+2.15%) |
Sep 29, 2016 | 37.11 | 37.62 | 36.67 | 36.67 | 8,727 | -0.35(-0.94%) |
Sep 28, 2016 | 36.88 | 37.07 | 36.49 | 37.02 | 8,540 | +0.28(+0.76%) |
Sep 27, 2016 | 36.56 | 36.95 | 36.47 | 36.74 | 9,206 | +0.28(+0.76%) |
Sep 26, 2016 | 36.65 | 36.79 | 36.31 | 36.47 | 14,346 | -0.51(-1.38%) |
Sep 23, 2016 | 37.16 | 37.21 | 36.74 | 36.98 | 4,110 | -0.37(-0.99%) |
Sep 22, 2016 | 37.58 | 37.95 | 37.11 | 37.35 | 17,970 | +0.23(+0.62%) |
Sep 21, 2016 | 37.48 | 37.49 | 36.84 | 37.11 | 20,617 | -0.58(-1.54%) |
Sep 20, 2016 | 37.69 | 37.79 | 37.25 | 37.69 | 7,914 | -0.42(-1.09%) |
Sep 19, 2016 | 37.92 | 38.30 | 37.79 | 38.11 | 20,760 | +0.25(+0.67%) |
Sep 16, 2016 | 37.79 | 37.86 | 37.48 | 37.86 | 6,971 | -0.00(-0.01%) |
Sep 15, 2016 | 37.53 | 38.09 | 37.39 | 37.86 | 8,344 | +0.60(+1.62%) |
Sep 14, 2016 | 37.18 | 37.53 | 37.00 | 37.25 | 17,056 | +0.42(+1.13%) |
Sep 13, 2016 | 37.37 | 37.37 | 36.72 | 36.84 | 23,798 | -0.60(-1.59%) |
Sep 12, 2016 | 37.37 | 37.76 | 36.28 | 37.43 | 18,165 | -0.98(-2.55%) |
Sep 09, 2016 | 39.38 | 39.38 | 38.39 | 38.41 | 17,313 | -1.06(-2.69%) |
Sep 08, 2016 | 39.76 | 39.82 | 39.47 | 39.47 | 7,353 | -0.31(-0.79%) |
Sep 07, 2016 | 39.73 | 39.92 | 39.71 | 39.78 | 5,697 | +0.17(+0.43%) |
Sep 06, 2016 | 39.57 | 39.80 | 39.43 | 39.62 | 11,057 | +0.02(+0.06%) |
Sep 02, 2016 | 39.38 | 39.59 | 39.59 | 39.59 | 8,891 | +0.46(+1.18%) |
Sep 01, 2016 | 39.27 | 39.27 | 38.82 | 39.13 | 17,365 | -0.16(-0.41%) |
Aug 31, 2016 | 39.22 | 39.41 | 39.04 | 39.29 | 2,448 | -0.46(-1.17%) |
Aug 30, 2016 | 39.92 | 39.92 | 39.25 | 39.76 | 12,626 | -0.12(-0.29%) |
Aug 29, 2016 | 39.25 | 39.92 | 39.25 | 39.87 | 12,334 | +0.51(+1.30%) |
Aug 26, 2016 | 39.38 | 40.01 | 39.20 | 39.36 | 8,746 | +0.00(+0.01%) |
Aug 25, 2016 | 39.22 | 39.36 | 38.81 | 39.36 | 5,840 | -0.37(-0.94%) |
Aug 24, 2016 | 40.10 | 40.20 | 39.73 | 39.73 | 8,273 | -0.44(-1.10%) |
Aug 23, 2016 | 40.24 | 40.31 | 40.15 | 40.17 | 9,257 | -0.16(-0.40%) |
Aug 22, 2016 | 40.45 | 40.75 | 39.96 | 40.33 | 7,711 | -0.81(-1.97%) |
Aug 19, 2016 | 40.96 | 41.24 | 40.54 | 41.15 | 9,526 | +0.23(+0.57%) |
Aug 18, 2016 | 40.43 | 40.91 | 40.43 | 40.91 | 5,638 | +0.65(+1.61%) |
Aug 17, 2016 | 40.43 | 40.43 | 39.64 | 40.26 | 11,389 | -0.46(-1.14%) |
Aug 16, 2016 | 40.52 | 40.84 | 40.36 | 40.73 | 13,188 | +0.25(+0.63%) |
Aug 15, 2016 | 40.31 | 40.47 | 40.02 | 40.47 | 4,479 | -0.09(-0.23%) |
Aug 12, 2016 | 40.59 | 40.80 | 40.38 | 40.57 | 3,595 | -0.12(-0.28%) |
Aug 11, 2016 | 41.93 | 41.93 | 40.54 | 40.68 | 11,688 | -0.19(-0.48%) |
Aug 10, 2016 | 41.10 | 41.26 | 40.76 | 40.88 | 2,096 | -0.17(-0.42%) |
Aug 09, 2016 | 40.84 | 41.26 | 40.54 | 41.05 | 9,322 | +0.34(+0.84%) |
Aug 08, 2016 | 40.31 | 40.73 | 40.28 | 40.70 | 11,902 | +0.16(+0.40%) |
Aug 05, 2016 | 40.31 | 40.80 | 40.15 | 40.54 | 13,538 | +0.44(+1.10%) |
Aug 04, 2016 | 39.87 | 40.13 | 39.75 | 40.10 | 5,960 | +0.58(+1.47%) |
Aug 03, 2016 | 39.25 | 39.70 | 39.08 | 39.52 | 7,923 | +0.16(+0.41%) |
Aug 02, 2016 | 39.43 | 39.64 | 38.99 | 39.36 | 11,893 | -0.30(-0.76%) |
Aug 01, 2016 | 39.45 | 39.71 | 39.38 | 39.66 | 6,658 | -0.35(-0.87%) |
Jul 29, 2016 | 39.94 | 40.01 | 39.64 | 40.01 | 14,042 | -0.30(-0.75%) |
Jul 28, 2016 | 40.47 | 40.82 | 40.01 | 40.31 | 13,216 | +0.78(+1.96%) |
Jul 27, 2016 | 39.85 | 39.87 | 39.41 | 39.53 | 4,984 | -0.78(-1.93%) |
Jul 26, 2016 | 40.22 | 40.33 | 40.06 | 40.31 | 2,887 | +0.42(+1.05%) |
Jul 25, 2016 | 40.10 | 40.10 | 39.75 | 39.89 | 4,436 | -0.48(-1.19%) |
Jul 22, 2016 | 40.33 | 40.49 | 40.22 | 40.37 | 3,800 | -0.29(-0.71%) |
Jul 21, 2016 | 40.50 | 40.82 | 40.15 | 40.66 | 4,568 | +0.07(+0.17%) |
Jul 20, 2016 | 40.54 | 40.70 | 40.32 | 40.59 | 8,323 | -0.32(-0.79%) |
Jul 19, 2016 | 41.08 | 41.08 | 40.65 | 40.91 | 7,183 | -0.99(-2.37%) |
Jul 18, 2016 | 41.52 | 41.96 | 41.28 | 41.91 | 7,244 | -0.12(-0.28%) |
Jul 15, 2016 | 41.91 | 42.03 | 41.33 | 42.03 | 10,798 | -0.30(-0.71%) |
Jul 14, 2016 | 42.33 | 42.44 | 42.07 | 42.33 | 5,142 | +0.48(+1.15%) |
Jul 13, 2016 | 42.16 | 42.16 | 41.68 | 41.84 | 9,283 | -0.46(-1.08%) |
Jul 12, 2016 | 41.93 | 42.60 | 41.74 | 42.30 | 5,677 | +0.63(+1.50%) |
Jul 11, 2016 | 41.49 | 42.07 | 41.28 | 41.68 | 14,897 | +1.25(+3.09%) |
Jul 08, 2016 | 39.89 | 40.43 | 39.45 | 40.43 | 9,571 | +0.97(+2.47%) |
Jul 07, 2016 | 39.48 | 39.72 | 39.27 | 39.45 | 4,442 | -0.81(-2.01%) |
Jul 06, 2016 | 39.59 | 40.26 | 39.57 | 40.26 | 9,569 | +0.65(+1.64%) |
Jul 05, 2016 | 39.48 | 39.62 | 39.31 | 39.62 | 5,822 | +1.04(+2.70%) |
Jul 01, 2016 | 38.46 | 38.57 | 38.57 | 38.57 | 12,085 | +0.21(+0.54%) |
Jun 30, 2016 | 37.97 | 38.50 | 37.92 | 38.37 | 2,434 | +0.25(+0.67%) |
Jun 29, 2016 | 37.99 | 38.32 | 37.74 | 38.11 | 11,482 | +1.04(+2.81%) |
Jun 28, 2016 | 37.02 | 37.44 | 36.51 | 37.07 | 6,584 | +1.00(+2.77%) |
Jun 27, 2016 | 36.65 | 36.65 | 35.79 | 36.07 | 8,156 | -0.61(-1.66%) |
Jun 24, 2016 | 36.63 | 37.00 | 36.40 | 36.68 | 5,580 | -2.01(-5.20%) |
Jun 23, 2016 | 38.20 | 38.74 | 38.20 | 38.69 | 1,565 | +0.79(+2.08%) |
Jun 22, 2016 | 38.15 | 38.36 | 37.83 | 37.90 | 6,760 | -0.44(-1.15%) |
Jun 21, 2016 | 38.20 | 38.48 | 38.10 | 38.34 | 2,559 | -0.05(-0.12%) |
Jun 20, 2016 | 38.81 | 38.81 | 38.34 | 38.39 | 5,639 | -0.09(-0.24%) |
Jun 17, 2016 | 37.99 | 38.48 | 37.99 | 38.48 | 2,102 | +0.65(+1.72%) |
Jun 16, 2016 | 37.81 | 37.90 | 36.74 | 37.83 | 6,189 | -0.40(-1.04%) |
Jun 15, 2016 | 38.06 | 38.76 | 38.06 | 38.23 | 7,924 | +0.86(+2.29%) |
Jun 14, 2016 | 37.37 | 37.69 | 37.06 | 37.37 | 9,158 | -0.56(-1.47%) |
Jun 13, 2016 | 37.99 | 38.23 | 37.67 | 37.92 | 9,118 | -0.49(-1.27%) |
Jun 10, 2016 | 38.97 | 39.36 | 38.20 | 38.41 | 21,163 | -1.37(-3.44%) |
Jun 09, 2016 | 39.99 | 40.06 | 39.38 | 39.78 | 12,302 | -0.51(-1.26%) |
Jun 08, 2016 | 40.24 | 40.54 | 40.08 | 40.29 | 44,705 | +0.19(+0.46%) |
Jun 07, 2016 | 40.31 | 40.75 | 40.10 | 40.10 | 43,882 | -0.14(-0.35%) |
Jun 06, 2016 | 39.50 | 40.40 | 39.50 | 40.24 | 29,502 | +1.14(+2.90%) |
Jun 03, 2016 | 39.01 | 39.11 | 38.13 | 39.11 | 13,067 | +0.42(+1.08%) |
Jun 02, 2016 | 38.06 | 38.76 | 37.11 | 38.69 | 47,595 | +0.25(+0.66%) |
Jun 01, 2016 | 37.91 | 38.48 | 37.83 | 38.43 | 85,122 | +0.70(+1.84%) |
May 31, 2016 | 37.58 | 37.74 | 37.09 | 37.74 | 17,350 | +0.91(+2.48%) |
May 27, 2016 | 36.56 | 36.83 | 36.83 | 36.83 | 12,215 | +0.69(+1.90%) |
May 26, 2016 | 36.09 | 36.28 | 35.82 | 36.14 | 8,044 | +0.83(+2.36%) |
May 25, 2016 | 35.03 | 35.31 | 34.98 | 35.31 | 9,231 | -0.09(-0.26%) |
May 24, 2016 | 35.31 | 35.45 | 34.98 | 35.40 | 5,408 | -0.19(-0.52%) |
May 23, 2016 | 35.06 | 35.59 | 35.06 | 35.59 | 3,417 | +0.02(+0.07%) |
May 20, 2016 | 35.70 | 35.96 | 35.35 | 35.56 | 4,640 | +0.15(+0.42%) |
May 19, 2016 | 34.94 | 35.42 | 34.75 | 35.41 | 9,993 | +0.04(+0.10%) |
May 18, 2016 | 35.61 | 35.72 | 35.01 | 35.38 | 11,526 | -0.76(-2.12%) |
May 17, 2016 | 36.35 | 36.35 | 36.03 | 36.14 | 6,984 | -0.21(-0.57%) |
May 16, 2016 | 36.05 | 36.65 | 36.05 | 36.35 | 12,553 | +0.44(+1.23%) |
May 13, 2016 | 36.21 | 36.37 | 35.74 | 35.91 | 7,556 | -0.42(-1.15%) |
May 12, 2016 | 36.22 | 36.51 | 36.06 | 36.33 | 12,443 | +0.35(+0.97%) |
May 11, 2016 | 36.26 | 36.58 | 35.98 | 35.98 | 5,846 | +0.42(+1.17%) |
May 10, 2016 | 35.35 | 35.63 | 35.35 | 35.56 | 1,424 | +0.46(+1.32%) |
May 09, 2016 | 35.82 | 36.19 | 34.94 | 35.10 | 19,782 | -1.60(-4.36%) |
May 06, 2016 | 36.56 | 37.09 | 36.49 | 36.70 | 3,678 | -0.19(-0.50%) |
May 05, 2016 | 37.23 | 37.86 | 36.72 | 36.88 | 5,732 | -0.07(-0.19%) |
May 04, 2016 | 36.33 | 37.02 | 36.28 | 36.95 | 8,818 | -0.25(-0.68%) |
May 03, 2016 | 37.97 | 37.97 | 37.21 | 37.21 | 18,953 | -0.93(-2.43%) |