Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 36.98 | 36.98 | 36.41 | 36.46 | 228,784 | -0.37(-1.02%) |
Apr 27, 2017 | 37.19 | 37.34 | 36.80 | 36.84 | 200,507 | -0.22(-0.59%) |
Apr 26, 2017 | 36.72 | 37.68 | 36.72 | 37.05 | 382,860 | +0.13(+0.36%) |
Apr 25, 2017 | 35.90 | 37.43 | 35.68 | 36.92 | 584,193 | +1.50(+4.23%) |
Apr 24, 2017 | 35.36 | 35.49 | 35.12 | 35.42 | 402,191 | +0.84(+2.44%) |
Apr 21, 2017 | 35.50 | 35.50 | 34.43 | 34.58 | 501,049 | -0.97(-2.74%) |
Apr 20, 2017 | 36.63 | 37.62 | 34.92 | 35.56 | 633,543 | -0.88(-2.42%) |
Apr 19, 2017 | 36.19 | 36.77 | 36.19 | 36.44 | 261,966 | +0.39(+1.08%) |
Apr 18, 2017 | 35.88 | 36.32 | 35.67 | 36.05 | 214,900 | -0.02(-0.06%) |
Apr 17, 2017 | 35.34 | 36.09 | 35.34 | 36.07 | 187,103 | +0.87(+2.46%) |
Apr 13, 2017 | 35.90 | 36.10 | 35.19 | 35.21 | 257,409 | -0.79(-2.19%) |
Apr 12, 2017 | 36.84 | 36.84 | 35.87 | 35.99 | 188,379 | -0.87(-2.35%) |
Apr 11, 2017 | 35.81 | 36.87 | 35.70 | 36.86 | 228,786 | +0.90(+2.49%) |
Apr 10, 2017 | 35.74 | 36.41 | 35.67 | 35.96 | 208,825 | +0.22(+0.61%) |
Apr 07, 2017 | 35.60 | 35.95 | 35.43 | 35.74 | 331,535 | -0.10(-0.28%) |
Apr 06, 2017 | 35.31 | 35.91 | 35.17 | 35.84 | 240,960 | +0.59(+1.68%) |
Apr 05, 2017 | 35.84 | 36.25 | 35.21 | 35.25 | 284,403 | -0.32(-0.90%) |
Apr 04, 2017 | 35.62 | 35.81 | 35.37 | 35.57 | 267,351 | -0.13(-0.37%) |
Apr 03, 2017 | 36.16 | 36.22 | 35.43 | 35.70 | 276,614 | -0.23(-0.65%) |
Mar 31, 2017 | 35.10 | 36.15 | 35.10 | 35.94 | 348,878 | +0.83(+2.38%) |
Mar 30, 2017 | 35.29 | 35.56 | 34.73 | 35.10 | 544,043 | -0.20(-0.55%) |
Mar 29, 2017 | 35.18 | 35.36 | 35.02 | 35.30 | 276,852 | +0.03(+0.09%) |
Mar 28, 2017 | 35.14 | 35.31 | 34.74 | 35.27 | 222,925 | -0.01(-0.02%) |
Mar 27, 2017 | 34.83 | 35.38 | 34.74 | 35.28 | 266,898 | -0.08(-0.22%) |
Mar 24, 2017 | 35.56 | 35.91 | 35.11 | 35.35 | 192,031 | -0.06(-0.18%) |
Mar 23, 2017 | 35.03 | 35.70 | 34.78 | 35.42 | 282,227 | +0.52(+1.50%) |
Mar 22, 2017 | 34.74 | 35.42 | 34.62 | 34.89 | 272,872 | -0.07(-0.20%) |
Mar 21, 2017 | 35.71 | 35.71 | 34.52 | 34.96 | 234,588 | -0.45(-1.28%) |
Mar 20, 2017 | 36.61 | 36.61 | 35.09 | 35.42 | 260,149 | -1.21(-3.30%) |
Mar 17, 2017 | 36.42 | 36.84 | 36.22 | 36.62 | 550,394 | +0.33(+0.90%) |
Mar 16, 2017 | 36.51 | 36.61 | 36.06 | 36.30 | 170,866 | -0.11(-0.30%) |
Mar 15, 2017 | 36.20 | 36.62 | 35.98 | 36.41 | 225,376 | +0.43(+1.19%) |
Mar 14, 2017 | 35.81 | 36.16 | 35.38 | 35.98 | 157,544 | +0.02(+0.07%) |
Mar 13, 2017 | 35.90 | 36.25 | 35.78 | 35.95 | 130,557 | +0.02(+0.04%) |
Mar 10, 2017 | 35.42 | 35.98 | 35.38 | 35.94 | 225,296 | +0.44(+1.25%) |
Mar 09, 2017 | 36.42 | 36.66 | 35.41 | 35.49 | 257,255 | -1.05(-2.88%) |
Mar 08, 2017 | 36.98 | 37.03 | 36.43 | 36.55 | 250,962 | -0.19(-0.53%) |
Mar 07, 2017 | 36.29 | 37.27 | 35.84 | 36.74 | 500,035 | +0.48(+1.31%) |
Mar 06, 2017 | 35.60 | 36.41 | 35.54 | 36.27 | 200,560 | +0.36(+1.00%) |
Mar 03, 2017 | 36.01 | 36.39 | 35.61 | 35.91 | 192,067 | -0.07(-0.20%) |
Mar 02, 2017 | 36.79 | 36.79 | 35.89 | 35.98 | 248,723 | -0.86(-2.33%) |
Mar 01, 2017 | 36.80 | 37.17 | 36.43 | 36.84 | 430,557 | +1.11(+3.10%) |
Feb 28, 2017 | 35.98 | 36.34 | 35.56 | 35.73 | 468,763 | -0.34(-0.95%) |
Feb 27, 2017 | 35.52 | 36.27 | 35.52 | 36.07 | 263,191 | +0.49(+1.38%) |
Feb 24, 2017 | 35.21 | 35.70 | 35.21 | 35.58 | 167,329 | -0.12(-0.35%) |
Feb 23, 2017 | 36.37 | 36.37 | 35.56 | 35.70 | 223,361 | -0.41(-1.13%) |
Feb 22, 2017 | 36.13 | 36.50 | 35.97 | 36.11 | 120,341 | -0.26(-0.70%) |
Feb 21, 2017 | 35.76 | 36.45 | 35.76 | 36.37 | 177,237 | +0.64(+1.80%) |
Feb 17, 2017 | 35.73 | 35.73 | 35.73 | 0 | +0.03(+0.09%) | |
Feb 16, 2017 | 36.14 | 36.46 | 35.61 | 35.70 | 257,805 | -0.44(-1.22%) |
Feb 15, 2017 | 36.15 | 36.65 | 35.80 | 36.14 | 304,653 | -0.17(-0.47%) |
Feb 14, 2017 | 35.76 | 36.38 | 35.65 | 36.31 | 252,465 | +0.35(+0.97%) |
Feb 13, 2017 | 37.18 | 37.45 | 35.90 | 35.96 | 323,320 | -0.99(-2.69%) |
Feb 10, 2017 | 36.72 | 37.15 | 36.32 | 36.95 | 317,592 | +0.38(+1.04%) |
Feb 09, 2017 | 35.19 | 36.65 | 34.40 | 36.57 | 563,550 | +0.51(+1.42%) |
Feb 08, 2017 | 36.18 | 36.59 | 35.15 | 36.06 | 342,813 | -0.52(-1.42%) |
Feb 07, 2017 | 36.38 | 37.03 | 36.01 | 36.58 | 312,809 | +0.39(+1.07%) |
Feb 06, 2017 | 38.05 | 38.31 | 36.13 | 36.19 | 672,506 | -2.95(-7.54%) |
Feb 03, 2017 | 38.45 | 39.35 | 38.16 | 39.14 | 174,033 | +1.14(+3.00%) |
Feb 02, 2017 | 38.71 | 39.05 | 37.83 | 38.01 | 272,768 | -0.64(-1.66%) |
Feb 01, 2017 | 39.36 | 40.04 | 38.52 | 38.65 | 232,012 | -0.43(-1.09%) |
Jan 31, 2017 | 38.47 | 39.34 | 38.47 | 39.07 | 261,657 | +0.43(+1.10%) |
Jan 30, 2017 | 39.38 | 39.38 | 38.35 | 38.65 | 212,385 | -1.27(-3.18%) |
Jan 27, 2017 | 39.76 | 40.14 | 39.40 | 39.92 | 206,381 | +0.03(+0.08%) |
Jan 26, 2017 | 40.06 | 40.11 | 39.62 | 39.89 | 158,477 | -0.21(-0.52%) |
Jan 25, 2017 | 39.99 | 40.54 | 39.75 | 40.10 | 193,037 | +0.50(+1.27%) |
Jan 24, 2017 | 38.91 | 39.92 | 38.76 | 39.59 | 206,423 | +0.96(+2.49%) |
Jan 23, 2017 | 38.71 | 39.11 | 38.34 | 38.63 | 123,061 | -0.27(-0.70%) |
Jan 20, 2017 | 38.42 | 38.92 | 38.40 | 38.90 | 184,530 | +0.54(+1.41%) |
Jan 19, 2017 | 39.57 | 39.57 | 38.13 | 38.36 | 191,269 | -1.06(-2.69%) |
Jan 18, 2017 | 39.36 | 39.69 | 39.16 | 39.42 | 301,946 | +0.22(+0.57%) |
Jan 17, 2017 | 40.49 | 40.49 | 39.03 | 39.20 | 254,560 | -1.49(-3.66%) |
Jan 13, 2017 | 40.69 | 40.69 | 40.69 | 0 | +0.39(+0.96%) | |
Jan 12, 2017 | 40.59 | 40.75 | 39.37 | 40.30 | 238,985 | -0.46(-1.12%) |
Jan 11, 2017 | 40.67 | 40.95 | 40.35 | 40.76 | 237,731 | +0.14(+0.34%) |
Jan 10, 2017 | 40.13 | 41.37 | 39.90 | 40.62 | 421,360 | +0.78(+1.95%) |
Jan 09, 2017 | 40.08 | 40.38 | 39.28 | 39.84 | 494,956 | -0.46(-1.14%) |
Jan 06, 2017 | 41.13 | 41.13 | 40.21 | 40.30 | 391,393 | -0.86(-2.09%) |
Jan 05, 2017 | 43.00 | 43.00 | 40.76 | 41.16 | 362,820 | -2.18(-5.03%) |
Jan 04, 2017 | 42.97 | 43.80 | 42.93 | 43.34 | 345,418 | +0.70(+1.64%) |
Jan 03, 2017 | 43.93 | 44.14 | 42.38 | 42.64 | 351,381 | -0.71(-1.63%) |
Dec 30, 2016 | 43.35 | 43.35 | 43.35 | 0 | -0.16(-0.36%) | |
Dec 29, 2016 | 43.31 | 43.86 | 42.90 | 43.50 | 187,183 | +0.45(+1.04%) |
Dec 28, 2016 | 43.87 | 44.11 | 42.94 | 43.05 | 177,249 | -0.51(-1.17%) |
Dec 27, 2016 | 43.35 | 43.91 | 43.14 | 43.56 | 162,863 | +0.48(+1.12%) |
Dec 23, 2016 | 43.08 | 43.08 | 43.08 | 0 | +0.47(+1.11%) | |
Dec 22, 2016 | 43.26 | 43.35 | 42.51 | 42.61 | 167,241 | -0.57(-1.31%) |
Dec 21, 2016 | 42.59 | 43.45 | 42.59 | 43.18 | 242,057 | +0.64(+1.51%) |
Dec 20, 2016 | 42.77 | 43.07 | 42.24 | 42.53 | 418,707 | +0.10(+0.24%) |
Dec 19, 2016 | 42.43 | 42.62 | 42.06 | 42.43 | 287,748 | +0.29(+0.70%) |
Dec 16, 2016 | 43.10 | 43.76 | 42.07 | 42.14 | 1,229,983 | -0.98(-2.27%) |
Dec 15, 2016 | 41.76 | 43.23 | 41.49 | 43.11 | 435,138 | +1.71(+4.12%) |
Dec 14, 2016 | 42.18 | 42.42 | 41.34 | 41.41 | 392,932 | -0.86(-2.04%) |
Dec 13, 2016 | 43.15 | 43.29 | 42.09 | 42.27 | 229,934 | -0.48(-1.12%) |
Dec 12, 2016 | 42.50 | 43.07 | 42.21 | 42.75 | 448,478 | -0.19(-0.45%) |
Dec 09, 2016 | 43.29 | 43.29 | 42.39 | 42.94 | 285,034 | -0.08(-0.18%) |
Dec 08, 2016 | 42.63 | 43.41 | 42.63 | 43.02 | 346,126 | +0.57(+1.35%) |
Dec 07, 2016 | 41.51 | 42.60 | 41.51 | 42.45 | 231,706 | +0.80(+1.92%) |
Dec 06, 2016 | 41.11 | 41.79 | 40.89 | 41.65 | 361,768 | +0.70(+1.70%) |
Dec 05, 2016 | 41.08 | 41.18 | 40.63 | 40.95 | 345,518 | +0.50(+1.23%) |
Dec 02, 2016 | 41.35 | 41.52 | 40.38 | 40.45 | 257,191 | -0.91(-2.19%) |
Dec 01, 2016 | 41.23 | 41.91 | 41.00 | 41.36 | 295,117 | +0.46(+1.12%) |
Nov 30, 2016 | 42.08 | 42.08 | 40.75 | 40.90 | 246,437 | -0.76(-1.82%) |
Nov 29, 2016 | 42.57 | 42.66 | 41.53 | 41.66 | 274,826 | -0.70(-1.65%) |
Nov 28, 2016 | 42.39 | 42.97 | 42.16 | 42.36 | 264,827 | -0.19(-0.46%) |
Nov 25, 2016 | 42.35 | 42.59 | 41.90 | 42.56 | 87,921 | +0.33(+0.77%) |
Nov 23, 2016 | 42.23 | 42.23 | 42.23 | 0 | +0.77(+1.85%) | |
Nov 22, 2016 | 40.18 | 41.51 | 40.01 | 41.46 | 213,213 | +1.54(+3.86%) |
Nov 21, 2016 | 40.26 | 40.35 | 39.45 | 39.92 | 265,606 | -0.16(-0.41%) |
Nov 18, 2016 | 39.42 | 40.08 | 39.27 | 40.08 | 247,971 | +0.69(+1.75%) |
Nov 17, 2016 | 38.67 | 39.43 | 38.54 | 39.39 | 276,817 | +1.03(+2.68%) |
Nov 16, 2016 | 37.49 | 38.43 | 37.49 | 38.37 | 222,225 | +0.81(+2.16%) |
Nov 15, 2016 | 37.33 | 37.77 | 36.92 | 37.56 | 203,720 | +0.24(+0.64%) |
Nov 14, 2016 | 37.39 | 38.19 | 36.88 | 37.32 | 326,074 | +0.45(+1.21%) |
Nov 11, 2016 | 34.87 | 37.10 | 34.87 | 36.87 | 443,963 | +2.11(+6.08%) |
Nov 10, 2016 | 34.15 | 35.46 | 34.15 | 34.76 | 351,282 | +0.95(+2.80%) |
Nov 09, 2016 | 31.54 | 33.90 | 31.54 | 33.81 | 299,982 | +1.73(+5.41%) |
Nov 08, 2016 | 32.55 | 32.69 | 32.06 | 32.08 | 235,099 | -0.53(-1.63%) |
Nov 07, 2016 | 31.44 | 32.68 | 31.44 | 32.61 | 247,560 | +1.63(+5.28%) |
Nov 04, 2016 | 30.61 | 31.84 | 30.61 | 30.97 | 195,283 | +0.27(+0.88%) |
Nov 03, 2016 | 30.93 | 30.93 | 30.64 | 30.70 | 160,740 | -0.11(-0.35%) |
Nov 02, 2016 | 30.47 | 31.31 | 30.36 | 30.81 | 173,198 | +0.31(+1.01%) |
Nov 01, 2016 | 31.31 | 31.59 | 30.39 | 30.50 | 285,734 | -0.84(-2.68%) |
Oct 31, 2016 | 31.27 | 31.64 | 31.20 | 31.34 | 211,353 | +0.21(+0.67%) |
Oct 28, 2016 | 31.17 | 31.46 | 30.95 | 31.13 | 163,942 | -0.02(-0.05%) |
Oct 27, 2016 | 31.64 | 31.64 | 30.93 | 31.15 | 213,709 | -0.25(-0.81%) |
Oct 26, 2016 | 31.54 | 32.20 | 31.30 | 31.40 | 214,928 | -0.29(-0.90%) |
Oct 25, 2016 | 32.77 | 33.11 | 31.63 | 31.69 | 316,849 | -1.16(-3.54%) |
Oct 24, 2016 | 34.01 | 34.01 | 32.63 | 32.85 | 240,557 | +0.38(+1.16%) |
Oct 21, 2016 | 31.99 | 32.90 | 31.71 | 32.48 | 592,461 | +0.03(+0.09%) |
Oct 20, 2016 | 31.25 | 32.61 | 30.79 | 32.45 | 766,942 | +2.96(+10.04%) |
Oct 19, 2016 | 29.02 | 29.62 | 28.75 | 29.49 | 341,982 | +0.46(+1.59%) |
Oct 18, 2016 | 29.55 | 29.55 | 28.91 | 29.02 | 222,729 | -0.15(-0.53%) |
Oct 17, 2016 | 28.91 | 29.23 | 28.90 | 29.18 | 144,735 | +0.24(+0.83%) |
Oct 14, 2016 | 29.17 | 29.39 | 28.71 | 28.94 | 169,765 | -0.07(-0.24%) |
Oct 13, 2016 | 29.05 | 29.26 | 28.81 | 29.01 | 154,411 | -0.35(-1.21%) |
Oct 12, 2016 | 29.16 | 29.45 | 28.98 | 29.36 | 255,155 | +0.27(+0.93%) |
Oct 11, 2016 | 29.86 | 29.86 | 28.87 | 29.09 | 206,060 | -0.79(-2.63%) |
Oct 10, 2016 | 29.85 | 30.29 | 29.75 | 29.88 | 209,881 | +0.27(+0.91%) |
Oct 07, 2016 | 30.53 | 30.53 | 29.55 | 29.61 | 502,951 | -0.91(-2.98%) |
Oct 06, 2016 | 30.30 | 30.75 | 30.10 | 30.52 | 263,020 | +0.19(+0.64%) |
Oct 05, 2016 | 30.66 | 30.68 | 30.31 | 30.33 | 272,607 | -0.21(-0.68%) |
Oct 04, 2016 | 30.50 | 31.19 | 30.43 | 30.53 | 192,167 | +0.00(+0.00%) |
Oct 03, 2016 | 30.41 | 30.73 | 30.19 | 30.53 | 251,322 | -0.15(-0.48%) |
Sep 30, 2016 | 30.85 | 31.11 | 30.62 | 30.68 | 353,376 | +0.08(+0.28%) |
Sep 29, 2016 | 30.90 | 31.21 | 30.57 | 30.60 | 298,049 | -0.32(-1.02%) |
Sep 28, 2016 | 30.59 | 31.13 | 30.59 | 30.91 | 339,346 | +0.15(+0.50%) |
Sep 27, 2016 | 30.40 | 30.85 | 30.33 | 30.76 | 286,370 | +0.21(+0.68%) |
Sep 26, 2016 | 30.59 | 31.00 | 30.48 | 30.55 | 336,345 | -0.26(-0.85%) |
Sep 23, 2016 | 31.91 | 31.98 | 30.80 | 30.81 | 392,860 | -1.25(-3.90%) |
Sep 22, 2016 | 30.90 | 32.33 | 30.46 | 32.06 | 686,286 | +1.14(+3.69%) |
Sep 21, 2016 | 31.22 | 32.51 | 30.29 | 30.92 | 1,125,912 | -0.66(-2.10%) |
Sep 20, 2016 | 35.84 | 36.35 | 31.57 | 31.58 | 2,535,396 | -10.21(-24.42%) |
Sep 19, 2016 | 41.05 | 41.94 | 41.05 | 41.79 | 248,555 | +0.94(+2.30%) |
Sep 16, 2016 | 41.14 | 41.14 | 40.55 | 40.85 | 367,198 | -0.33(-0.81%) |
Sep 15, 2016 | 40.28 | 41.32 | 40.28 | 41.18 | 181,502 | +0.71(+1.75%) |
Sep 14, 2016 | 41.31 | 41.37 | 40.45 | 40.47 | 217,180 | -0.87(-2.11%) |
Sep 13, 2016 | 41.25 | 41.57 | 40.57 | 41.34 | 331,500 | -0.33(-0.80%) |
Sep 12, 2016 | 40.35 | 41.69 | 40.12 | 41.67 | 218,440 | +0.62(+1.52%) |
Sep 09, 2016 | 42.47 | 42.47 | 41.04 | 41.05 | 297,735 | -1.84(-4.30%) |
Sep 08, 2016 | 43.35 | 43.35 | 42.53 | 42.89 | 183,327 | -0.48(-1.10%) |
Sep 07, 2016 | 42.77 | 43.45 | 42.68 | 43.37 | 240,924 | +0.53(+1.24%) |
Sep 06, 2016 | 43.39 | 43.48 | 42.75 | 42.84 | 167,861 | -0.47(-1.09%) |
Sep 02, 2016 | 43.24 | 43.31 | 43.31 | 43.31 | 201,205 | +0.29(+0.68%) |
Sep 01, 2016 | 42.87 | 43.39 | 42.62 | 43.01 | 264,791 | -0.03(-0.07%) |
Aug 31, 2016 | 43.05 | 43.31 | 42.64 | 43.04 | 245,532 | -0.19(-0.45%) |
Aug 30, 2016 | 42.94 | 43.24 | 42.84 | 43.24 | 129,553 | +0.37(+0.86%) |
Aug 29, 2016 | 42.40 | 43.22 | 42.40 | 42.87 | 280,427 | +0.55(+1.29%) |
Aug 26, 2016 | 42.54 | 42.78 | 41.72 | 42.32 | 225,240 | -0.19(-0.44%) |
Aug 25, 2016 | 41.79 | 42.61 | 41.60 | 42.51 | 162,734 | +0.53(+1.27%) |
Aug 24, 2016 | 42.07 | 42.25 | 41.86 | 41.97 | 168,170 | -0.15(-0.37%) |
Aug 23, 2016 | 41.52 | 42.27 | 41.52 | 42.13 | 266,610 | +0.80(+1.94%) |
Aug 22, 2016 | 41.04 | 41.36 | 40.82 | 41.33 | 180,163 | +0.07(+0.17%) |
Aug 19, 2016 | 40.62 | 41.46 | 40.18 | 41.26 | 255,700 | +0.63(+1.56%) |
Aug 18, 2016 | 40.31 | 40.77 | 40.18 | 40.62 | 145,437 | +0.41(+1.02%) |
Aug 17, 2016 | 40.65 | 40.69 | 40.19 | 40.22 | 177,073 | -0.38(-0.94%) |
Aug 16, 2016 | 40.71 | 40.96 | 40.44 | 40.60 | 177,192 | -0.15(-0.38%) |
Aug 15, 2016 | 40.41 | 40.89 | 40.30 | 40.75 | 175,294 | +0.34(+0.83%) |
Aug 12, 2016 | 40.65 | 40.90 | 40.18 | 40.41 | 154,769 | -0.33(-0.81%) |
Aug 11, 2016 | 40.80 | 41.00 | 40.65 | 40.74 | 197,695 | +0.18(+0.43%) |
Aug 10, 2016 | 41.02 | 41.02 | 40.52 | 40.57 | 137,632 | -0.35(-0.86%) |
Aug 09, 2016 | 40.76 | 41.39 | 40.76 | 40.92 | 155,829 | +0.10(+0.24%) |
Aug 08, 2016 | 41.22 | 41.41 | 40.49 | 40.82 | 203,365 | -0.40(-0.97%) |
Aug 05, 2016 | 40.41 | 41.52 | 40.31 | 41.22 | 575,839 | +0.98(+2.44%) |
Aug 04, 2016 | 40.25 | 40.56 | 40.11 | 40.24 | 202,118 | +0.02(+0.04%) |
Aug 03, 2016 | 40.08 | 40.46 | 39.82 | 40.22 | 273,411 | +0.15(+0.38%) |
Aug 02, 2016 | 40.51 | 40.52 | 39.84 | 40.07 | 288,711 | -0.43(-1.06%) |
Aug 01, 2016 | 40.18 | 40.78 | 39.80 | 40.50 | 489,457 | +0.52(+1.30%) |
Jul 29, 2016 | 40.39 | 40.58 | 39.78 | 39.98 | 317,832 | -0.32(-0.80%) |
Jul 28, 2016 | 40.27 | 40.55 | 40.15 | 40.30 | 180,197 | -0.01(-0.02%) |
Jul 27, 2016 | 40.11 | 40.33 | 39.98 | 40.31 | 338,797 | +0.23(+0.57%) |
Jul 26, 2016 | 40.03 | 40.20 | 39.65 | 40.08 | 482,287 | +0.11(+0.27%) |
Jul 25, 2016 | 40.31 | 40.53 | 39.91 | 39.97 | 282,516 | -0.34(-0.84%) |
Jul 22, 2016 | 37.58 | 40.37 | 37.58 | 40.31 | 610,055 | +2.95(+7.90%) |
Jul 21, 2016 | 37.85 | 38.02 | 37.08 | 37.35 | 143,190 | -0.73(-1.91%) |
Jul 20, 2016 | 37.74 | 38.33 | 37.41 | 38.08 | 160,433 | +0.61(+1.64%) |
Jul 19, 2016 | 37.55 | 37.79 | 37.25 | 37.47 | 219,258 | -0.18(-0.47%) |
Jul 18, 2016 | 37.90 | 37.90 | 37.44 | 37.64 | 217,199 | -0.16(-0.43%) |
Jul 15, 2016 | 38.14 | 38.20 | 37.61 | 37.81 | 173,887 | -0.02(-0.06%) |
Jul 14, 2016 | 37.72 | 38.20 | 37.77 | 37.83 | 222,551 | +0.11(+0.28%) |
Jul 13, 2016 | 38.05 | 38.22 | 37.60 | 37.72 | 157,222 | -0.08(-0.20%) |
Jul 12, 2016 | 37.68 | 38.32 | 37.68 | 37.80 | 292,077 | +0.42(+1.13%) |
Jul 11, 2016 | 37.12 | 37.54 | 37.12 | 37.38 | 200,898 | +0.45(+1.23%) |
Jul 08, 2016 | 36.44 | 37.14 | 36.10 | 36.92 | 212,970 | +0.83(+2.29%) |
Jul 07, 2016 | 36.11 | 36.43 | 35.75 | 36.10 | 127,946 | +0.07(+0.19%) |
Jul 06, 2016 | 35.47 | 36.13 | 35.46 | 36.03 | 161,237 | +0.42(+1.18%) |
Jul 05, 2016 | 35.51 | 35.79 | 35.28 | 35.60 | 139,845 | -0.19(-0.54%) |
Jul 01, 2016 | 35.65 | 35.80 | 35.80 | 35.80 | 183,868 | +0.15(+0.41%) |
Jun 30, 2016 | 35.03 | 35.65 | 34.77 | 35.65 | 251,938 | +0.84(+2.40%) |
Jun 29, 2016 | 34.52 | 34.85 | 34.32 | 34.82 | 332,782 | +0.86(+2.53%) |
Jun 28, 2016 | 33.80 | 34.25 | 33.73 | 33.96 | 227,051 | +0.47(+1.40%) |
Jun 27, 2016 | 33.66 | 33.84 | 33.03 | 33.49 | 314,519 | -0.67(-1.98%) |
Jun 24, 2016 | 34.73 | 34.90 | 33.93 | 34.16 | 452,351 | -2.29(-6.27%) |
Jun 23, 2016 | 36.30 | 36.89 | 36.21 | 36.45 | 269,048 | +0.64(+1.80%) |
Jun 22, 2016 | 36.04 | 36.36 | 35.77 | 35.80 | 182,341 | -0.19(-0.53%) |
Jun 21, 2016 | 36.01 | 36.13 | 35.68 | 36.00 | 144,609 | -0.01(-0.02%) |
Jun 20, 2016 | 36.13 | 36.48 | 35.99 | 36.00 | 264,039 | +0.42(+1.19%) |
Jun 17, 2016 | 35.81 | 35.95 | 35.51 | 35.58 | 581,948 | -0.31(-0.88%) |
Jun 16, 2016 | 35.40 | 35.91 | 35.08 | 35.90 | 506,949 | +0.45(+1.28%) |
Jun 15, 2016 | 35.97 | 36.03 | 35.38 | 35.44 | 131,738 | -0.20(-0.56%) |
Jun 14, 2016 | 35.09 | 35.71 | 35.09 | 35.64 | 136,191 | +0.43(+1.22%) |
Jun 13, 2016 | 36.42 | 37.19 | 35.10 | 35.21 | 288,598 | -0.78(-2.17%) |
Jun 10, 2016 | 35.74 | 36.15 | 35.48 | 36.00 | 149,825 | -0.22(-0.61%) |
Jun 09, 2016 | 36.56 | 36.70 | 36.13 | 36.22 | 186,881 | -0.53(-1.44%) |
Jun 08, 2016 | 36.69 | 36.99 | 36.61 | 36.75 | 242,916 | +0.04(+0.10%) |
Jun 07, 2016 | 36.36 | 36.89 | 36.29 | 36.71 | 140,909 | +0.35(+0.95%) |
Jun 06, 2016 | 35.84 | 36.59 | 35.59 | 36.36 | 162,393 | +0.61(+1.69%) |
Jun 03, 2016 | 36.00 | 36.00 | 35.42 | 35.76 | 192,438 | -0.31(-0.87%) |
Jun 02, 2016 | 35.47 | 36.07 | 35.25 | 36.07 | 194,422 | +0.52(+1.47%) |
Jun 01, 2016 | 35.15 | 35.60 | 34.98 | 35.55 | 159,578 | +0.22(+0.63%) |
May 31, 2016 | 35.21 | 35.55 | 34.99 | 35.33 | 207,260 | +0.19(+0.55%) |
May 27, 2016 | 34.49 | 35.14 | 35.14 | 35.14 | 239,159 | +0.61(+1.78%) |
May 26, 2016 | 34.24 | 34.58 | 34.11 | 34.52 | 212,524 | +0.32(+0.94%) |
May 25, 2016 | 34.13 | 34.52 | 34.09 | 34.20 | 182,097 | +0.13(+0.38%) |
May 24, 2016 | 32.60 | 34.14 | 32.31 | 34.07 | 227,396 | +1.73(+5.33%) |
May 23, 2016 | 33.38 | 33.38 | 32.33 | 32.35 | 256,984 | -1.09(-3.26%) |
May 20, 2016 | 32.53 | 33.45 | 32.21 | 33.43 | 297,480 | +1.13(+3.51%) |
May 19, 2016 | 32.00 | 32.37 | 31.49 | 32.30 | 156,890 | +0.01(+0.02%) |
May 18, 2016 | 31.96 | 32.86 | 31.90 | 32.29 | 130,494 | +0.16(+0.49%) |
May 17, 2016 | 33.47 | 33.52 | 31.99 | 32.13 | 187,166 | -1.40(-4.18%) |
May 16, 2016 | 32.71 | 33.77 | 32.61 | 33.54 | 225,591 | +0.87(+2.66%) |
May 13, 2016 | 32.51 | 32.86 | 32.36 | 32.67 | 183,884 | -0.05(-0.16%) |
May 12, 2016 | 32.84 | 32.97 | 32.28 | 32.72 | 130,593 | +0.03(+0.09%) |
May 11, 2016 | 33.39 | 33.48 | 32.63 | 32.69 | 172,408 | -0.86(-2.57%) |
May 10, 2016 | 33.11 | 33.58 | 32.80 | 33.55 | 159,706 | +0.76(+2.32%) |
May 09, 2016 | 32.70 | 33.01 | 32.29 | 32.79 | 189,187 | +0.00(+0.00%) |
May 06, 2016 | 32.61 | 32.81 | 32.33 | 32.79 | 134,394 | +0.04(+0.12%) |
May 05, 2016 | 32.83 | 33.15 | 32.62 | 32.75 | 197,331 | -0.02(-0.05%) |
May 04, 2016 | 32.68 | 33.20 | 32.66 | 32.77 | 227,583 | -0.15(-0.46%) |
May 03, 2016 | 32.93 | 33.16 | 32.34 | 32.92 | 236,955 | -0.37(-1.10%) |