Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.32 | 42.32 | 42.20 | 42.27 | 53,622 | -0.05(-0.12%) |
Apr 27, 2017 | 42.30 | 42.33 | 42.21 | 42.32 | 54,682 | +0.03(+0.08%) |
Apr 26, 2017 | 42.30 | 42.39 | 42.22 | 42.29 | 243,982 | -0.04(-0.10%) |
Apr 25, 2017 | 42.24 | 42.36 | 42.17 | 42.33 | 45,526 | +0.26(+0.62%) |
Apr 24, 2017 | 42.06 | 42.12 | 42.01 | 42.07 | 46,297 | +0.50(+1.21%) |
Apr 21, 2017 | 41.64 | 41.64 | 41.53 | 41.57 | 35,720 | -0.03(-0.08%) |
Apr 20, 2017 | 41.56 | 41.66 | 41.47 | 41.60 | 73,764 | +0.24(+0.59%) |
Apr 19, 2017 | 41.51 | 41.52 | 41.32 | 41.36 | 44,560 | -0.09(-0.22%) |
Apr 18, 2017 | 41.40 | 41.47 | 41.30 | 41.45 | 97,541 | -0.12(-0.28%) |
Apr 17, 2017 | 41.38 | 41.57 | 41.38 | 41.57 | 52,599 | +0.28(+0.69%) |
Apr 13, 2017 | 41.45 | 41.49 | 41.27 | 41.29 | 40,959 | -0.19(-0.46%) |
Apr 12, 2017 | 41.57 | 41.57 | 41.40 | 41.48 | 102,362 | -0.11(-0.26%) |
Apr 11, 2017 | 41.54 | 41.59 | 41.33 | 41.59 | 84,496 | +0.09(+0.22%) |
Apr 10, 2017 | 41.49 | 41.55 | 41.44 | 41.50 | 59,478 | -0.01(-0.02%) |
Apr 07, 2017 | 41.54 | 41.59 | 41.46 | 41.50 | 77,857 | -0.04(-0.10%) |
Apr 06, 2017 | 41.53 | 41.60 | 41.45 | 41.55 | 50,975 | +0.03(+0.08%) |
Apr 05, 2017 | 41.69 | 41.78 | 41.48 | 41.51 | 45,595 | -0.06(-0.14%) |
Apr 04, 2017 | 41.77 | 41.77 | 41.49 | 41.57 | 97,905 | -0.06(-0.15%) |
Apr 03, 2017 | 41.63 | 41.65 | 41.42 | 41.63 | 47,926 | +0.01(+0.02%) |
Mar 31, 2017 | 41.60 | 41.71 | 41.56 | 41.62 | 42,072 | -0.07(-0.16%) |
Mar 30, 2017 | 41.67 | 41.75 | 41.64 | 41.69 | 47,818 | -0.01(-0.02%) |
Mar 29, 2017 | 41.61 | 41.71 | 41.57 | 41.70 | 39,342 | +0.06(+0.14%) |
Mar 28, 2017 | 41.48 | 41.69 | 41.44 | 41.64 | 42,453 | +0.19(+0.46%) |
Mar 27, 2017 | 41.32 | 41.50 | 41.26 | 41.45 | 57,330 | -0.02(-0.06%) |
Mar 24, 2017 | 41.47 | 41.55 | 41.36 | 41.47 | 48,081 | +0.04(+0.10%) |
Mar 23, 2017 | 41.36 | 41.52 | 41.32 | 41.43 | 89,649 | +0.08(+0.18%) |
Mar 22, 2017 | 41.27 | 41.41 | 41.23 | 41.36 | 46,022 | +0.03(+0.08%) |
Mar 21, 2017 | 41.76 | 41.83 | 41.29 | 41.32 | 73,075 | -0.31(-0.74%) |
Mar 20, 2017 | 41.70 | 41.71 | 41.59 | 41.63 | 57,726 | -0.03(-0.08%) |
Mar 17, 2017 | 41.67 | 41.74 | 41.61 | 41.67 | 59,844 | +0.02(+0.04%) |
Mar 16, 2017 | 41.68 | 41.70 | 41.56 | 41.65 | 45,165 | +0.11(+0.26%) |
Mar 15, 2017 | 41.22 | 41.61 | 41.21 | 41.54 | 37,343 | +0.38(+0.93%) |
Mar 14, 2017 | 41.28 | 41.28 | 41.08 | 41.16 | 29,908 | -0.15(-0.36%) |
Mar 13, 2017 | 41.25 | 41.33 | 41.25 | 41.31 | 77,868 | +0.12(+0.28%) |
Mar 10, 2017 | 41.19 | 41.24 | 41.09 | 41.19 | 49,060 | +0.15(+0.37%) |
Mar 09, 2017 | 41.04 | 41.07 | 40.89 | 41.04 | 52,075 | +0.03(+0.08%) |
Mar 08, 2017 | 41.13 | 41.15 | 40.99 | 41.01 | 91,231 | -0.11(-0.26%) |
Mar 07, 2017 | 41.22 | 41.26 | 41.11 | 41.12 | 43,375 | -0.13(-0.32%) |
Mar 06, 2017 | 41.32 | 41.32 | 41.14 | 41.25 | 43,055 | -0.11(-0.26%) |
Mar 03, 2017 | 41.32 | 41.37 | 41.20 | 41.36 | 45,193 | +0.12(+0.30%) |
Mar 02, 2017 | 41.49 | 41.49 | 41.22 | 41.23 | 66,265 | -0.28(-0.66%) |
Mar 01, 2017 | 41.43 | 41.57 | 41.37 | 41.51 | 54,423 | +0.38(+0.91%) |
Feb 28, 2017 | 41.22 | 41.32 | 41.07 | 41.13 | 85,763 | -0.08(-0.20%) |
Feb 27, 2017 | 41.19 | 41.23 | 41.15 | 41.22 | 56,527 | +0.03(+0.07%) |
Feb 24, 2017 | 41.05 | 41.21 | 41.05 | 41.19 | 52,193 | -0.08(-0.19%) |
Feb 23, 2017 | 41.35 | 41.35 | 41.16 | 41.27 | 126,229 | +0.05(+0.12%) |
Feb 22, 2017 | 41.09 | 41.27 | 41.09 | 41.22 | 152,617 | -0.03(-0.06%) |
Feb 21, 2017 | 41.19 | 41.27 | 41.11 | 41.24 | 89,421 | +0.15(+0.37%) |
Feb 17, 2017 | 41.09 | 41.09 | 41.09 | 0 | +0.09(+0.22%) | |
Feb 16, 2017 | 41.10 | 41.10 | 40.97 | 41.00 | 68,060 | -0.10(-0.24%) |
Feb 15, 2017 | 40.88 | 41.10 | 40.81 | 41.10 | 130,211 | +0.21(+0.51%) |
Feb 14, 2017 | 40.87 | 40.89 | 40.67 | 40.89 | 75,356 | +0.06(+0.14%) |
Feb 13, 2017 | 40.82 | 40.89 | 40.80 | 40.83 | 159,326 | +0.12(+0.29%) |
Feb 10, 2017 | 40.63 | 40.72 | 40.60 | 40.72 | 58,062 | +0.19(+0.47%) |
Feb 09, 2017 | 40.42 | 40.60 | 40.42 | 40.52 | 64,140 | +0.13(+0.33%) |
Feb 08, 2017 | 40.32 | 40.42 | 40.27 | 40.39 | 55,204 | +0.06(+0.14%) |
Feb 07, 2017 | 40.39 | 40.39 | 40.30 | 40.33 | 60,475 | -0.01(-0.02%) |
Feb 06, 2017 | 40.32 | 40.37 | 40.26 | 40.34 | 55,326 | -0.16(-0.39%) |
Feb 03, 2017 | 40.45 | 40.50 | 40.32 | 40.50 | 112,346 | +0.27(+0.66%) |
Feb 02, 2017 | 40.27 | 40.33 | 40.19 | 40.23 | 53,384 | -0.04(-0.10%) |
Feb 01, 2017 | 40.37 | 40.37 | 40.15 | 40.27 | 80,480 | +0.12(+0.29%) |
Jan 31, 2017 | 40.13 | 40.20 | 40.03 | 40.16 | 49,162 | -0.01(-0.02%) |
Jan 30, 2017 | 40.17 | 40.17 | 39.99 | 40.17 | 192,730 | -0.21(-0.52%) |
Jan 27, 2017 | 40.42 | 40.42 | 40.30 | 40.37 | 151,602 | -0.06(-0.14%) |
Jan 26, 2017 | 40.51 | 40.51 | 40.38 | 40.43 | 91,155 | -0.03(-0.08%) |
Jan 25, 2017 | 40.42 | 40.48 | 40.29 | 40.47 | 91,159 | +0.24(+0.60%) |
Jan 24, 2017 | 40.07 | 40.23 | 40.05 | 40.22 | 341,814 | +0.17(+0.44%) |
Jan 23, 2017 | 39.98 | 40.05 | 39.87 | 40.05 | 325,300 | +0.08(+0.21%) |
Jan 20, 2017 | 39.91 | 40.00 | 39.88 | 39.97 | 105,070 | +0.11(+0.28%) |
Jan 19, 2017 | 39.94 | 39.99 | 39.73 | 39.85 | 69,444 | -0.10(-0.26%) |
Jan 18, 2017 | 40.02 | 40.02 | 39.89 | 39.96 | 93,973 | -0.02(-0.04%) |
Jan 17, 2017 | 39.96 | 40.07 | 39.94 | 39.97 | 301,891 | -0.12(-0.29%) |
Jan 13, 2017 | 40.09 | 40.09 | 40.09 | 0 | +0.08(+0.19%) | |
Jan 12, 2017 | 40.06 | 40.06 | 39.87 | 40.02 | 85,466 | -0.04(-0.10%) |
Jan 11, 2017 | 40.00 | 40.06 | 39.84 | 40.06 | 61,762 | +0.17(+0.44%) |
Jan 10, 2017 | 39.99 | 40.01 | 39.87 | 39.88 | 59,447 | +0.04(+0.10%) |
Jan 09, 2017 | 39.92 | 39.92 | 39.82 | 39.84 | 283,758 | -0.12(-0.29%) |
Jan 06, 2017 | 39.97 | 40.01 | 39.86 | 39.96 | 154,436 | -0.05(-0.12%) |
Jan 05, 2017 | 39.92 | 40.01 | 39.87 | 40.01 | 172,979 | +0.15(+0.38%) |
Jan 04, 2017 | 39.57 | 39.86 | 39.57 | 39.86 | 156,251 | +0.32(+0.80%) |
Jan 03, 2017 | 39.47 | 39.59 | 39.39 | 39.54 | 632,635 | +0.18(+0.47%) |
Dec 30, 2016 | 39.36 | 39.36 | 39.36 | 0 | -0.01(-0.02%) | |
Dec 29, 2016 | 39.30 | 39.41 | 39.30 | 39.37 | 120,715 | +0.05(+0.13%) |
Dec 28, 2016 | 39.68 | 39.68 | 39.27 | 39.32 | 174,748 | -0.14(-0.35%) |
Dec 27, 2016 | 39.47 | 39.52 | 39.41 | 39.45 | 249,715 | +0.04(+0.11%) |
Dec 23, 2016 | 39.41 | 39.41 | 39.41 | 0 | +0.07(+0.18%) | |
Dec 22, 2016 | 39.38 | 39.45 | 39.26 | 39.34 | 174,713 | -0.10(-0.24%) |
Dec 21, 2016 | 39.52 | 39.52 | 39.39 | 39.44 | 167,991 | -0.05(-0.13%) |
Dec 20, 2016 | 39.54 | 39.54 | 39.38 | 39.49 | 157,615 | +0.15(+0.38%) |
Dec 19, 2016 | 39.45 | 39.45 | 39.29 | 39.34 | 133,419 | +0.01(+0.02%) |
Dec 16, 2016 | 39.48 | 39.48 | 39.25 | 39.33 | 252,392 | -0.04(-0.10%) |
Dec 15, 2016 | 39.41 | 39.47 | 39.29 | 39.37 | 207,180 | +0.05(+0.13%) |
Dec 14, 2016 | 39.64 | 39.86 | 39.32 | 39.32 | 239,194 | -0.43(-1.07%) |
Dec 13, 2016 | 39.70 | 39.85 | 39.63 | 39.75 | 305,160 | +0.29(+0.72%) |
Dec 12, 2016 | 39.64 | 39.64 | 39.41 | 39.46 | 136,633 | -0.05(-0.13%) |
Dec 09, 2016 | 39.48 | 39.59 | 39.46 | 39.51 | 164,488 | +0.10(+0.25%) |
Dec 08, 2016 | 39.44 | 39.55 | 39.34 | 39.41 | 128,497 | -0.02(-0.06%) |
Dec 07, 2016 | 39.10 | 39.48 | 39.03 | 39.44 | 151,434 | +0.44(+1.12%) |
Dec 06, 2016 | 38.83 | 39.02 | 38.83 | 39.00 | 164,095 | +0.21(+0.53%) |
Dec 05, 2016 | 38.83 | 38.87 | 38.74 | 38.79 | 287,993 | +0.17(+0.45%) |
Dec 02, 2016 | 38.52 | 38.65 | 38.52 | 38.62 | 174,596 | +0.06(+0.15%) |
Dec 01, 2016 | 38.78 | 38.80 | 38.46 | 38.56 | 237,878 | -0.15(-0.38%) |
Nov 30, 2016 | 38.94 | 38.94 | 38.67 | 38.71 | 253,250 | -0.10(-0.26%) |
Nov 29, 2016 | 38.70 | 38.85 | 38.63 | 38.81 | 186,866 | +0.19(+0.49%) |
Nov 28, 2016 | 38.81 | 38.81 | 38.60 | 38.62 | 78,171 | -0.14(-0.36%) |
Nov 25, 2016 | 38.80 | 38.80 | 38.66 | 38.76 | 88,415 | +0.11(+0.28%) |
Nov 23, 2016 | 38.65 | 38.65 | 38.65 | 0 | -0.12(-0.30%) | |
Nov 22, 2016 | 38.77 | 38.77 | 38.59 | 38.77 | 73,987 | +0.15(+0.39%) |
Nov 21, 2016 | 38.64 | 38.64 | 38.47 | 38.62 | 112,581 | +0.27(+0.71%) |
Nov 18, 2016 | 38.63 | 38.63 | 38.28 | 38.35 | 74,966 | -0.17(-0.45%) |
Nov 17, 2016 | 38.45 | 38.59 | 38.42 | 38.52 | 122,881 | +0.11(+0.28%) |
Nov 16, 2016 | 38.42 | 38.45 | 38.36 | 38.41 | 55,196 | -0.07(-0.17%) |
Nov 15, 2016 | 38.28 | 38.56 | 38.28 | 38.48 | 93,557 | +0.24(+0.63%) |
Nov 14, 2016 | 38.39 | 38.39 | 38.17 | 38.24 | 65,058 | -0.12(-0.33%) |
Nov 11, 2016 | 38.27 | 38.45 | 38.20 | 38.36 | 128,846 | -0.08(-0.22%) |
Nov 10, 2016 | 38.82 | 38.82 | 38.26 | 38.45 | 306,102 | -0.21(-0.54%) |
Nov 09, 2016 | 38.30 | 38.73 | 38.16 | 38.65 | 87,222 | +0.12(+0.32%) |
Nov 08, 2016 | 38.45 | 38.70 | 38.36 | 38.53 | 74,943 | +0.07(+0.17%) |
Nov 07, 2016 | 38.26 | 38.49 | 38.26 | 38.46 | 76,117 | +0.57(+1.51%) |
Nov 04, 2016 | 37.97 | 38.11 | 37.89 | 37.89 | 68,729 | -0.14(-0.37%) |
Nov 03, 2016 | 38.16 | 38.22 | 38.00 | 38.03 | 46,600 | -0.05(-0.13%) |
Nov 02, 2016 | 38.25 | 38.31 | 38.06 | 38.08 | 77,625 | -0.25(-0.65%) |
Nov 01, 2016 | 38.73 | 38.73 | 38.17 | 38.33 | 125,695 | -0.19(-0.49%) |
Oct 31, 2016 | 38.58 | 38.58 | 38.42 | 38.52 | 25,781 | +0.06(+0.15%) |
Oct 28, 2016 | 38.54 | 38.61 | 38.38 | 38.46 | 32,033 | -0.07(-0.19%) |
Oct 27, 2016 | 38.83 | 38.83 | 38.52 | 38.54 | 80,731 | -0.13(-0.34%) |
Oct 26, 2016 | 38.66 | 38.77 | 38.55 | 38.67 | 34,919 | -0.12(-0.30%) |
Oct 25, 2016 | 38.83 | 38.87 | 38.73 | 38.78 | 63,130 | -0.07(-0.19%) |
Oct 24, 2016 | 38.93 | 38.96 | 38.79 | 38.86 | 47,418 | +0.06(+0.15%) |
Oct 21, 2016 | 38.59 | 38.80 | 38.59 | 38.80 | 24,801 | -0.02(-0.06%) |
Oct 20, 2016 | 38.78 | 38.86 | 38.67 | 38.83 | 30,226 | -0.01(-0.02%) |
Oct 19, 2016 | 38.79 | 38.88 | 38.73 | 38.83 | 79,512 | +0.14(+0.36%) |
Oct 18, 2016 | 38.82 | 38.83 | 38.69 | 38.69 | 45,915 | +0.25(+0.65%) |
Oct 17, 2016 | 38.45 | 38.51 | 38.40 | 38.45 | 37,948 | -0.08(-0.21%) |
Oct 14, 2016 | 38.65 | 38.72 | 38.46 | 38.53 | 16,251 | +0.01(+0.02%) |
Oct 13, 2016 | 38.36 | 38.60 | 38.24 | 38.52 | 58,633 | -0.12(-0.32%) |
Oct 12, 2016 | 38.61 | 38.67 | 38.51 | 38.64 | 54,720 | +0.00(+0.00%) |
Oct 11, 2016 | 38.95 | 38.95 | 38.51 | 38.64 | 65,729 | -0.42(-1.08%) |
Oct 10, 2016 | 39.01 | 39.16 | 39.01 | 39.07 | 18,591 | +0.10(+0.25%) |
Oct 07, 2016 | 39.02 | 39.02 | 38.74 | 38.97 | 27,735 | -0.11(-0.28%) |
Oct 06, 2016 | 39.00 | 39.10 | 38.93 | 39.07 | 21,081 | -0.05(-0.13%) |
Oct 05, 2016 | 39.15 | 39.19 | 39.02 | 39.12 | 32,949 | +0.16(+0.42%) |
Oct 04, 2016 | 39.14 | 39.18 | 38.86 | 38.96 | 36,415 | -0.15(-0.38%) |
Oct 03, 2016 | 39.16 | 39.17 | 39.00 | 39.11 | 16,614 | -0.05(-0.13%) |
Sep 30, 2016 | 39.03 | 39.24 | 38.98 | 39.16 | 34,380 | +0.21(+0.53%) |
Sep 29, 2016 | 39.25 | 39.28 | 38.87 | 38.95 | 48,275 | -0.34(-0.86%) |
Sep 28, 2016 | 39.24 | 39.29 | 38.98 | 39.29 | 25,863 | +0.20(+0.51%) |
Sep 27, 2016 | 38.82 | 39.10 | 38.82 | 39.09 | 33,103 | +0.23(+0.58%) |
Sep 26, 2016 | 39.05 | 39.05 | 38.85 | 38.87 | 36,367 | -0.29(-0.75%) |
Sep 23, 2016 | 39.28 | 39.28 | 39.12 | 39.16 | 51,946 | -0.26(-0.65%) |
Sep 22, 2016 | 39.30 | 39.54 | 39.30 | 39.41 | 58,179 | +0.28(+0.72%) |
Sep 21, 2016 | 38.80 | 39.17 | 38.77 | 39.13 | 34,314 | +0.51(+1.32%) |
Sep 20, 2016 | 38.73 | 38.84 | 38.60 | 38.62 | 31,289 | +0.03(+0.09%) |
Sep 19, 2016 | 38.70 | 38.76 | 38.52 | 38.59 | 25,906 | +0.12(+0.32%) |
Sep 16, 2016 | 38.47 | 38.54 | 38.36 | 38.47 | 22,895 | -0.25(-0.64%) |
Sep 15, 2016 | 38.37 | 38.77 | 38.33 | 38.71 | 47,515 | +0.31(+0.82%) |
Sep 14, 2016 | 38.33 | 38.55 | 38.33 | 38.40 | 31,771 | +0.02(+0.06%) |
Sep 13, 2016 | 38.68 | 38.68 | 38.28 | 38.37 | 74,274 | -0.60(-1.54%) |
Sep 12, 2016 | 38.36 | 39.03 | 38.35 | 38.98 | 38,650 | +0.42(+1.09%) |
Sep 09, 2016 | 39.14 | 39.14 | 38.56 | 38.56 | 75,309 | -0.85(-2.16%) |
Sep 08, 2016 | 39.48 | 39.51 | 39.37 | 39.41 | 40,979 | -0.07(-0.17%) |
Sep 07, 2016 | 39.46 | 39.57 | 39.42 | 39.47 | 51,853 | +0.02(+0.04%) |
Sep 06, 2016 | 39.35 | 39.46 | 39.32 | 39.45 | 30,419 | +0.17(+0.44%) |
Sep 02, 2016 | 39.16 | 39.28 | 39.28 | 39.28 | 31,647 | +0.26(+0.66%) |
Sep 01, 2016 | 38.98 | 39.04 | 38.83 | 39.03 | 38,831 | +0.10(+0.25%) |
Aug 31, 2016 | 38.98 | 38.99 | 38.78 | 38.93 | 34,093 | -0.06(-0.15%) |
Aug 30, 2016 | 39.09 | 39.17 | 38.90 | 38.98 | 35,193 | -0.10(-0.25%) |
Aug 29, 2016 | 38.84 | 39.12 | 38.84 | 39.08 | 19,602 | +0.17(+0.45%) |
Aug 26, 2016 | 39.17 | 39.36 | 38.78 | 38.91 | 23,999 | -0.12(-0.30%) |
Aug 25, 2016 | 39.06 | 39.11 | 38.99 | 39.03 | 24,871 | -0.02(-0.06%) |
Aug 24, 2016 | 39.23 | 39.26 | 39.05 | 39.05 | 21,744 | -0.19(-0.48%) |
Aug 23, 2016 | 39.25 | 39.39 | 39.20 | 39.24 | 35,004 | +0.08(+0.21%) |
Aug 22, 2016 | 39.08 | 39.17 | 39.03 | 39.16 | 26,760 | -0.02(-0.04%) |
Aug 19, 2016 | 39.03 | 39.38 | 39.02 | 39.17 | 31,284 | -0.10(-0.25%) |
Aug 18, 2016 | 39.08 | 39.29 | 39.08 | 39.27 | 29,942 | +0.16(+0.42%) |
Aug 17, 2016 | 39.08 | 39.18 | 38.95 | 39.11 | 21,248 | -0.03(-0.08%) |
Aug 16, 2016 | 39.18 | 39.22 | 39.11 | 39.14 | 28,032 | -0.15(-0.38%) |
Aug 15, 2016 | 39.18 | 39.31 | 39.16 | 39.29 | 55,137 | +0.09(+0.23%) |
Aug 12, 2016 | 39.22 | 39.24 | 39.03 | 39.20 | 34,703 | -0.02(-0.06%) |
Aug 11, 2016 | 39.08 | 39.25 | 39.05 | 39.22 | 25,904 | +0.24(+0.60%) |
Aug 10, 2016 | 39.08 | 39.11 | 38.98 | 38.99 | 17,846 | -0.01(-0.03%) |
Aug 09, 2016 | 38.98 | 39.11 | 38.90 | 39.00 | 37,213 | +0.14(+0.36%) |
Aug 08, 2016 | 38.91 | 38.94 | 38.78 | 38.86 | 30,309 | +0.03(+0.08%) |
Aug 05, 2016 | 38.66 | 38.83 | 38.66 | 38.83 | 63,745 | +0.26(+0.68%) |
Aug 04, 2016 | 38.58 | 38.68 | 38.51 | 38.56 | 18,660 | +0.06(+0.15%) |
Aug 03, 2016 | 38.40 | 38.51 | 38.36 | 38.51 | 73,377 | +0.09(+0.24%) |
Aug 02, 2016 | 38.64 | 38.64 | 38.37 | 38.42 | 46,443 | -0.30(-0.77%) |
Aug 01, 2016 | 38.75 | 38.98 | 38.61 | 38.71 | 40,288 | -0.12(-0.30%) |
Jul 29, 2016 | 38.61 | 38.87 | 38.61 | 38.83 | 20,399 | +0.22(+0.56%) |
Jul 28, 2016 | 38.72 | 38.72 | 38.42 | 38.61 | 25,545 | +0.01(+0.04%) |
Jul 27, 2016 | 38.56 | 38.65 | 38.40 | 38.60 | 57,797 | +0.09(+0.24%) |
Jul 26, 2016 | 38.54 | 38.56 | 38.35 | 38.51 | 47,854 | +0.07(+0.19%) |
Jul 25, 2016 | 38.52 | 38.52 | 38.34 | 38.43 | 17,185 | -0.09(-0.24%) |
Jul 22, 2016 | 38.32 | 38.54 | 38.32 | 38.52 | 30,142 | +0.12(+0.30%) |
Jul 21, 2016 | 38.48 | 38.54 | 38.29 | 38.41 | 34,387 | -0.12(-0.32%) |
Jul 20, 2016 | 38.35 | 38.55 | 38.35 | 38.53 | 33,257 | +0.24(+0.62%) |
Jul 19, 2016 | 38.42 | 38.42 | 38.20 | 38.29 | 23,162 | -0.10(-0.26%) |
Jul 18, 2016 | 38.36 | 38.52 | 38.32 | 38.39 | 41,658 | +0.00(+0.00%) |
Jul 15, 2016 | 38.43 | 38.46 | 38.30 | 38.39 | 20,899 | -0.08(-0.21%) |
Jul 14, 2016 | 38.45 | 38.56 | 38.36 | 38.47 | 35,364 | +0.17(+0.45%) |
Jul 13, 2016 | 38.39 | 38.39 | 38.16 | 38.30 | 49,778 | -0.02(-0.06%) |
Jul 12, 2016 | 38.29 | 38.42 | 38.23 | 38.32 | 55,127 | +0.29(+0.76%) |
Jul 11, 2016 | 37.94 | 38.10 | 37.94 | 38.04 | 30,732 | +0.34(+0.90%) |
Jul 08, 2016 | 37.46 | 37.78 | 37.28 | 37.70 | 34,999 | +0.42(+1.13%) |
Jul 07, 2016 | 37.55 | 37.55 | 37.14 | 37.28 | 30,512 | -0.06(-0.15%) |
Jul 06, 2016 | 37.07 | 37.35 | 36.91 | 37.34 | 30,798 | +0.03(+0.07%) |
Jul 05, 2016 | 37.58 | 37.58 | 37.11 | 37.31 | 35,911 | -0.30(-0.80%) |
Jul 01, 2016 | 37.37 | 37.61 | 37.61 | 37.61 | 26,546 | +0.11(+0.31%) |
Jun 30, 2016 | 37.19 | 37.55 | 37.12 | 37.50 | 37,768 | +0.47(+1.26%) |
Jun 29, 2016 | 37.03 | 37.19 | 36.94 | 37.03 | 55,613 | +0.43(+1.16%) |
Jun 28, 2016 | 36.48 | 36.62 | 36.30 | 36.61 | 48,480 | +0.62(+1.73%) |
Jun 27, 2016 | 36.08 | 36.29 | 35.78 | 35.98 | 86,373 | -0.48(-1.32%) |
Jun 24, 2016 | 36.31 | 37.06 | 36.07 | 36.47 | 145,510 | -1.67(-4.37%) |
Jun 23, 2016 | 37.90 | 38.13 | 37.77 | 38.13 | 23,777 | +0.55(+1.46%) |
Jun 22, 2016 | 37.67 | 37.77 | 37.52 | 37.59 | 57,852 | +0.02(+0.07%) |
Jun 21, 2016 | 37.58 | 37.73 | 37.48 | 37.56 | 33,427 | +0.09(+0.24%) |
Jun 20, 2016 | 37.68 | 37.68 | 37.41 | 37.47 | 14,562 | +0.46(+1.24%) |
Jun 17, 2016 | 37.04 | 37.12 | 36.84 | 37.01 | 21,024 | +0.02(+0.04%) |
Jun 16, 2016 | 36.69 | 37.00 | 36.51 | 37.00 | 24,372 | +0.02(+0.07%) |
Jun 15, 2016 | 37.01 | 37.14 | 36.95 | 36.97 | 15,805 | +0.07(+0.20%) |
Jun 14, 2016 | 36.98 | 36.98 | 36.72 | 36.90 | 29,038 | -0.11(-0.31%) |
Jun 13, 2016 | 37.29 | 37.35 | 37.01 | 37.01 | 51,048 | -0.40(-1.07%) |
Jun 10, 2016 | 37.54 | 37.59 | 37.32 | 37.41 | 29,659 | -0.55(-1.44%) |
Jun 09, 2016 | 37.90 | 37.98 | 37.83 | 37.96 | 36,511 | -0.14(-0.36%) |
Jun 08, 2016 | 38.10 | 38.16 | 38.04 | 38.10 | 68,876 | +0.11(+0.28%) |
Jun 07, 2016 | 37.96 | 38.10 | 37.96 | 37.99 | 77,855 | +0.15(+0.39%) |
Jun 06, 2016 | 37.70 | 37.94 | 37.70 | 37.85 | 43,682 | +0.17(+0.46%) |
Jun 03, 2016 | 37.56 | 37.74 | 37.50 | 37.68 | 39,656 | +0.08(+0.22%) |
Jun 02, 2016 | 37.41 | 37.41 | 37.41 | 37.59 | 27,582 | +0.09(+0.24%) |
Jun 01, 2016 | 37.37 | 37.53 | 37.26 | 37.50 | 36,864 | -0.01(-0.02%) |
May 31, 2016 | 37.53 | 37.62 | 37.38 | 37.51 | 49,718 | +0.01(+0.02%) |
May 27, 2016 | 37.50 | 37.50 | 37.50 | 37.50 | 24,955 | -0.02(-0.04%) |
May 26, 2016 | 37.49 | 37.54 | 37.41 | 37.52 | 21,028 | +0.07(+0.20%) |
May 25, 2016 | 37.34 | 37.50 | 37.34 | 37.45 | 39,521 | +0.25(+0.66%) |
May 24, 2016 | 36.85 | 37.24 | 36.85 | 37.20 | 41,448 | +0.43(+1.16%) |
May 23, 2016 | 36.90 | 36.90 | 36.72 | 36.78 | 35,663 | -0.06(-0.16%) |
May 20, 2016 | 36.75 | 36.92 | 36.75 | 36.83 | 49,914 | +0.20(+0.54%) |
May 19, 2016 | 36.65 | 36.67 | 36.49 | 36.64 | 32,847 | -0.15(-0.40%) |
May 18, 2016 | 36.81 | 37.05 | 36.70 | 36.78 | 30,552 | -0.03(-0.09%) |
May 17, 2016 | 37.05 | 37.08 | 36.71 | 36.82 | 34,379 | -0.25(-0.68%) |
May 16, 2016 | 36.72 | 37.13 | 36.72 | 37.07 | 29,467 | +0.31(+0.84%) |
May 13, 2016 | 37.01 | 37.01 | 36.65 | 36.76 | 47,564 | -0.24(-0.64%) |
May 12, 2016 | 37.19 | 37.19 | 36.89 | 37.00 | 60,909 | -0.04(-0.11%) |
May 11, 2016 | 37.24 | 37.24 | 37.02 | 37.04 | 21,408 | -0.29(-0.77%) |
May 10, 2016 | 37.10 | 37.32 | 37.10 | 37.32 | 22,604 | +0.43(+1.17%) |
May 09, 2016 | 36.92 | 37.01 | 36.79 | 36.89 | 41,212 | -0.04(-0.11%) |
May 06, 2016 | 36.74 | 36.96 | 36.72 | 36.93 | 33,990 | +0.09(+0.24%) |
May 05, 2016 | 36.94 | 36.94 | 36.78 | 36.84 | 32,908 | +0.02(+0.04%) |
May 04, 2016 | 36.94 | 36.97 | 36.79 | 36.83 | 46,576 | -0.28(-0.75%) |
May 03, 2016 | 37.32 | 37.32 | 37.02 | 37.10 | 93,497 | -0.37(-0.98%) |