Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.47 | 45.53 | 44.50 | 44.53 | 984,373 | -0.99(-2.18%) |
Apr 27, 2017 | 45.34 | 45.79 | 45.18 | 45.52 | 199,501 | +0.46(+1.01%) |
Apr 26, 2017 | 44.50 | 45.42 | 44.37 | 45.07 | 216,134 | +0.67(+1.52%) |
Apr 25, 2017 | 43.90 | 44.52 | 43.87 | 44.40 | 184,503 | +0.62(+1.42%) |
Apr 24, 2017 | 44.03 | 44.18 | 43.61 | 43.77 | 231,760 | +0.36(+0.83%) |
Apr 21, 2017 | 43.27 | 43.54 | 43.14 | 43.41 | 150,299 | +0.15(+0.35%) |
Apr 20, 2017 | 43.42 | 43.48 | 42.88 | 43.26 | 164,699 | -0.07(-0.15%) |
Apr 19, 2017 | 43.25 | 43.47 | 43.18 | 43.32 | 149,038 | +0.19(+0.44%) |
Apr 18, 2017 | 42.85 | 43.24 | 42.74 | 43.14 | 187,901 | +0.03(+0.07%) |
Apr 17, 2017 | 42.56 | 43.12 | 42.39 | 43.11 | 133,351 | +0.62(+1.45%) |
Apr 13, 2017 | 42.85 | 42.85 | 42.43 | 42.49 | 109,412 | -0.41(-0.95%) |
Apr 12, 2017 | 43.04 | 43.35 | 42.69 | 42.90 | 144,440 | -0.01(-0.03%) |
Apr 11, 2017 | 42.59 | 42.93 | 42.31 | 42.91 | 163,917 | +0.35(+0.82%) |
Apr 10, 2017 | 42.19 | 42.67 | 42.16 | 42.56 | 123,628 | +0.39(+0.93%) |
Apr 07, 2017 | 42.23 | 42.33 | 42.09 | 42.17 | 142,790 | -0.25(-0.58%) |
Apr 06, 2017 | 42.30 | 42.63 | 42.08 | 42.42 | 127,091 | +0.14(+0.33%) |
Apr 05, 2017 | 43.42 | 43.45 | 42.24 | 42.28 | 208,359 | -0.80(-1.85%) |
Apr 04, 2017 | 43.08 | 43.35 | 42.87 | 43.08 | 310,267 | +0.10(+0.24%) |
Apr 03, 2017 | 44.16 | 44.30 | 42.62 | 42.98 | 266,418 | -1.19(-2.71%) |
Mar 31, 2017 | 44.01 | 44.59 | 43.87 | 44.17 | 217,456 | +0.12(+0.28%) |
Mar 30, 2017 | 43.66 | 44.16 | 43.66 | 44.05 | 205,530 | +0.49(+1.13%) |
Mar 29, 2017 | 43.51 | 43.63 | 43.23 | 43.56 | 308,726 | +0.14(+0.32%) |
Mar 28, 2017 | 42.98 | 43.55 | 42.61 | 43.42 | 180,238 | +0.41(+0.94%) |
Mar 27, 2017 | 41.97 | 43.08 | 41.97 | 43.01 | 152,061 | +0.56(+1.31%) |
Mar 24, 2017 | 42.74 | 43.06 | 42.24 | 42.45 | 174,921 | -0.25(-0.59%) |
Mar 23, 2017 | 42.61 | 43.13 | 42.61 | 42.71 | 99,304 | +0.12(+0.27%) |
Mar 22, 2017 | 42.69 | 42.69 | 42.35 | 42.59 | 116,641 | -0.21(-0.49%) |
Mar 21, 2017 | 43.48 | 43.70 | 42.70 | 42.80 | 155,804 | -0.40(-0.92%) |
Mar 20, 2017 | 42.98 | 43.25 | 42.77 | 43.20 | 176,901 | +0.01(+0.03%) |
Mar 17, 2017 | 43.21 | 43.45 | 42.97 | 43.19 | 961,723 | -0.09(-0.20%) |
Mar 16, 2017 | 43.66 | 43.73 | 43.14 | 43.27 | 124,154 | -0.22(-0.52%) |
Mar 15, 2017 | 43.03 | 44.53 | 42.90 | 43.50 | 286,065 | +0.62(+1.44%) |
Mar 14, 2017 | 42.30 | 42.98 | 42.30 | 42.88 | 167,928 | +0.37(+0.87%) |
Mar 13, 2017 | 42.11 | 42.55 | 42.11 | 42.51 | 269,326 | +0.20(+0.47%) |
Mar 10, 2017 | 42.46 | 42.47 | 41.92 | 42.31 | 173,777 | +0.09(+0.20%) |
Mar 09, 2017 | 41.89 | 42.75 | 41.89 | 42.22 | 242,285 | +0.38(+0.91%) |
Mar 08, 2017 | 42.20 | 42.48 | 41.80 | 41.84 | 189,106 | -0.37(-0.88%) |
Mar 07, 2017 | 42.28 | 42.69 | 42.04 | 42.22 | 166,800 | -0.22(-0.52%) |
Mar 06, 2017 | 42.63 | 42.68 | 42.20 | 42.44 | 164,916 | -0.15(-0.35%) |
Mar 03, 2017 | 42.85 | 42.85 | 42.50 | 42.59 | 172,443 | -0.13(-0.30%) |
Mar 02, 2017 | 42.95 | 42.98 | 42.54 | 42.72 | 144,442 | -0.22(-0.52%) |
Mar 01, 2017 | 42.44 | 42.99 | 42.11 | 42.94 | 245,654 | +0.92(+2.20%) |
Feb 28, 2017 | 41.93 | 42.04 | 41.59 | 42.02 | 342,396 | +0.11(+0.26%) |
Feb 27, 2017 | 41.84 | 41.92 | 41.49 | 41.91 | 225,780 | +0.00(+0.00%) |
Feb 24, 2017 | 41.91 | 42.27 | 41.71 | 41.91 | 137,503 | -0.20(-0.48%) |
Feb 23, 2017 | 41.99 | 42.25 | 41.77 | 42.11 | 367,890 | +0.01(+0.02%) |
Feb 22, 2017 | 41.60 | 42.41 | 41.39 | 42.10 | 330,971 | +0.52(+1.26%) |
Feb 21, 2017 | 41.77 | 41.77 | 41.39 | 41.58 | 199,502 | -0.14(-0.34%) |
Feb 17, 2017 | 41.72 | 41.72 | 41.72 | 0 | -0.11(-0.26%) | |
Feb 16, 2017 | 41.31 | 41.88 | 41.31 | 41.83 | 180,774 | +0.34(+0.83%) |
Feb 15, 2017 | 40.91 | 41.49 | 40.69 | 41.49 | 247,751 | +0.54(+1.31%) |
Feb 14, 2017 | 40.79 | 40.96 | 40.53 | 40.95 | 210,845 | +0.04(+0.09%) |
Feb 13, 2017 | 40.54 | 40.94 | 40.48 | 40.91 | 299,361 | +0.34(+0.85%) |
Feb 10, 2017 | 40.80 | 40.94 | 40.45 | 40.57 | 295,184 | -0.38(-0.93%) |
Feb 09, 2017 | 40.68 | 41.08 | 40.68 | 40.95 | 318,574 | +0.35(+0.87%) |
Feb 08, 2017 | 41.89 | 41.95 | 40.55 | 40.60 | 359,287 | -1.29(-3.08%) |
Feb 07, 2017 | 43.61 | 43.61 | 41.84 | 41.89 | 547,350 | -1.75(-4.01%) |
Feb 06, 2017 | 44.36 | 44.65 | 43.58 | 43.64 | 485,855 | -1.09(-2.44%) |
Feb 03, 2017 | 46.06 | 46.24 | 44.67 | 44.72 | 520,697 | -1.25(-2.71%) |
Feb 02, 2017 | 45.78 | 46.01 | 45.53 | 45.97 | 930,082 | +0.43(+0.94%) |
Feb 01, 2017 | 45.63 | 45.71 | 45.31 | 45.54 | 684,628 | +0.22(+0.47%) |
Jan 31, 2017 | 45.12 | 45.57 | 45.08 | 45.33 | 904,070 | +0.28(+0.62%) |
Jan 30, 2017 | 45.10 | 45.27 | 45.03 | 45.05 | 549,919 | -0.35(-0.77%) |
Jan 27, 2017 | 45.20 | 45.43 | 44.85 | 45.40 | 478,402 | +0.32(+0.72%) |
Jan 26, 2017 | 45.05 | 45.20 | 44.90 | 45.08 | 279,156 | +0.01(+0.02%) |
Jan 25, 2017 | 44.43 | 45.11 | 44.27 | 45.07 | 356,887 | +0.90(+2.04%) |
Jan 24, 2017 | 43.71 | 44.22 | 43.44 | 44.17 | 241,896 | +0.68(+1.57%) |
Jan 23, 2017 | 43.43 | 43.54 | 43.13 | 43.49 | 254,720 | -0.03(-0.07%) |
Jan 20, 2017 | 43.08 | 43.54 | 43.04 | 43.51 | 283,838 | +0.62(+1.45%) |
Jan 19, 2017 | 42.75 | 42.97 | 42.54 | 42.89 | 249,922 | +0.22(+0.50%) |
Jan 18, 2017 | 42.42 | 42.70 | 42.19 | 42.68 | 262,681 | +0.44(+1.04%) |
Jan 17, 2017 | 42.95 | 42.95 | 42.12 | 42.24 | 174,203 | -0.64(-1.49%) |
Jan 13, 2017 | 42.88 | 42.88 | 42.88 | 0 | +0.11(+0.25%) | |
Jan 12, 2017 | 43.25 | 43.25 | 42.40 | 42.77 | 185,906 | -0.54(-1.24%) |
Jan 11, 2017 | 42.87 | 43.38 | 42.45 | 43.31 | 142,554 | +0.47(+1.10%) |
Jan 10, 2017 | 42.40 | 42.85 | 42.09 | 42.83 | 170,046 | +0.65(+1.55%) |
Jan 09, 2017 | 42.75 | 42.75 | 42.17 | 42.18 | 129,757 | -0.71(-1.65%) |
Jan 06, 2017 | 43.29 | 43.29 | 42.81 | 42.89 | 135,534 | -0.25(-0.58%) |
Jan 05, 2017 | 43.39 | 43.41 | 42.91 | 43.14 | 185,614 | -0.21(-0.48%) |
Jan 04, 2017 | 42.75 | 43.52 | 42.75 | 43.35 | 222,548 | +0.72(+1.70%) |
Jan 03, 2017 | 43.15 | 43.10 | 42.42 | 42.63 | 150,649 | -0.52(-1.21%) |
Dec 30, 2016 | 43.15 | 43.15 | 43.15 | 0 | -0.08(-0.18%) | |
Dec 29, 2016 | 43.11 | 43.46 | 43.08 | 43.23 | 168,880 | +0.38(+0.89%) |
Dec 28, 2016 | 43.26 | 43.37 | 42.78 | 42.85 | 92,008 | -0.40(-0.93%) |
Dec 27, 2016 | 43.23 | 43.42 | 42.90 | 43.25 | 147,102 | +0.11(+0.27%) |
Dec 23, 2016 | 43.13 | 43.13 | 43.13 | 0 | -0.06(-0.13%) | |
Dec 22, 2016 | 43.10 | 43.19 | 42.41 | 43.19 | 143,651 | +0.22(+0.52%) |
Dec 21, 2016 | 43.09 | 43.17 | 42.88 | 42.97 | 136,595 | -0.15(-0.35%) |
Dec 20, 2016 | 42.91 | 43.14 | 42.76 | 43.12 | 156,139 | +0.14(+0.32%) |
Dec 19, 2016 | 42.90 | 43.14 | 42.38 | 42.98 | 194,786 | +0.39(+0.93%) |
Dec 16, 2016 | 41.54 | 42.69 | 41.54 | 42.59 | 617,983 | +1.03(+2.48%) |
Dec 15, 2016 | 42.25 | 42.32 | 41.56 | 41.56 | 332,963 | -0.77(-1.83%) |
Dec 14, 2016 | 43.14 | 43.14 | 42.24 | 42.33 | 160,804 | -0.68(-1.58%) |
Dec 13, 2016 | 43.31 | 43.31 | 42.68 | 43.01 | 155,087 | -0.16(-0.38%) |
Dec 12, 2016 | 43.19 | 43.40 | 42.71 | 43.18 | 170,875 | +0.20(+0.46%) |
Dec 09, 2016 | 42.76 | 43.02 | 42.40 | 42.98 | 114,628 | +0.45(+1.07%) |
Dec 08, 2016 | 42.47 | 42.64 | 41.91 | 42.52 | 197,522 | +0.06(+0.13%) |
Dec 07, 2016 | 42.21 | 42.50 | 41.69 | 42.47 | 156,184 | +0.43(+1.03%) |
Dec 06, 2016 | 41.81 | 42.32 | 41.25 | 42.03 | 154,827 | +0.50(+1.21%) |
Dec 05, 2016 | 41.66 | 41.80 | 41.28 | 41.53 | 138,358 | +0.18(+0.43%) |
Dec 02, 2016 | 41.62 | 41.99 | 41.29 | 41.35 | 138,119 | -0.40(-0.97%) |
Dec 01, 2016 | 41.66 | 41.88 | 41.42 | 41.76 | 136,817 | +0.33(+0.80%) |
Nov 30, 2016 | 42.37 | 42.37 | 41.42 | 41.42 | 178,453 | -0.74(-1.75%) |
Nov 29, 2016 | 42.29 | 42.44 | 42.08 | 42.16 | 155,533 | +0.09(+0.20%) |
Nov 28, 2016 | 42.39 | 42.39 | 41.86 | 42.08 | 148,547 | -0.24(-0.57%) |
Nov 25, 2016 | 42.08 | 42.40 | 41.69 | 42.32 | 90,259 | +0.26(+0.61%) |
Nov 23, 2016 | 42.06 | 42.06 | 42.06 | 0 | +0.43(+1.02%) | |
Nov 22, 2016 | 41.65 | 41.81 | 41.36 | 41.64 | 192,688 | -0.06(-0.14%) |
Nov 21, 2016 | 41.91 | 41.91 | 41.52 | 41.69 | 207,408 | +0.04(+0.10%) |
Nov 18, 2016 | 41.37 | 41.69 | 40.89 | 41.65 | 471,144 | +0.22(+0.53%) |
Nov 17, 2016 | 41.30 | 41.54 | 40.90 | 41.43 | 210,500 | +0.28(+0.69%) |
Nov 16, 2016 | 40.86 | 41.35 | 40.47 | 41.15 | 223,183 | -0.04(-0.10%) |
Nov 15, 2016 | 40.92 | 41.20 | 40.34 | 41.19 | 280,593 | +0.29(+0.71%) |
Nov 14, 2016 | 40.93 | 41.04 | 40.77 | 40.90 | 361,883 | +0.27(+0.66%) |
Nov 11, 2016 | 40.61 | 40.67 | 40.14 | 40.63 | 456,961 | -0.04(-0.10%) |
Nov 10, 2016 | 40.64 | 41.10 | 40.33 | 40.67 | 391,019 | +0.16(+0.39%) |
Nov 09, 2016 | 38.65 | 40.52 | 38.65 | 40.52 | 285,099 | +1.62(+4.18%) |
Nov 08, 2016 | 38.77 | 39.03 | 38.52 | 38.89 | 267,690 | +0.13(+0.35%) |
Nov 07, 2016 | 39.34 | 39.49 | 38.55 | 38.76 | 269,046 | -0.13(-0.33%) |
Nov 04, 2016 | 38.66 | 39.13 | 38.54 | 38.88 | 256,115 | +0.15(+0.38%) |
Nov 03, 2016 | 38.38 | 38.76 | 38.27 | 38.73 | 269,331 | +0.39(+1.02%) |
Nov 02, 2016 | 39.72 | 39.76 | 38.33 | 38.34 | 390,771 | -1.46(-3.67%) |
Nov 01, 2016 | 38.95 | 40.03 | 38.76 | 39.81 | 501,436 | +1.17(+3.03%) |
Oct 31, 2016 | 39.36 | 40.27 | 38.05 | 38.64 | 1,278,475 | +2.85(+7.97%) |
Oct 28, 2016 | 36.25 | 36.53 | 35.69 | 35.78 | 215,083 | -0.39(-1.08%) |
Oct 27, 2016 | 36.38 | 36.64 | 35.95 | 36.17 | 217,992 | +0.00(+0.00%) |
Oct 26, 2016 | 36.51 | 36.66 | 36.17 | 36.17 | 300,542 | -0.53(-1.45%) |
Oct 25, 2016 | 36.78 | 36.95 | 36.49 | 36.71 | 366,949 | -0.09(-0.25%) |
Oct 24, 2016 | 37.36 | 37.36 | 36.61 | 36.80 | 480,384 | +0.52(+1.43%) |
Oct 21, 2016 | 36.78 | 36.78 | 36.02 | 36.28 | 182,038 | -0.60(-1.62%) |
Oct 20, 2016 | 37.84 | 37.90 | 36.85 | 36.88 | 201,505 | -1.13(-2.97%) |
Oct 19, 2016 | 38.49 | 38.49 | 37.99 | 38.00 | 116,535 | -0.33(-0.87%) |
Oct 18, 2016 | 39.26 | 39.26 | 38.31 | 38.34 | 171,722 | -0.48(-1.24%) |
Oct 17, 2016 | 38.90 | 39.17 | 38.44 | 38.82 | 127,067 | -0.14(-0.36%) |
Oct 14, 2016 | 39.13 | 39.25 | 38.83 | 38.96 | 140,549 | +0.16(+0.42%) |
Oct 13, 2016 | 38.63 | 38.97 | 38.51 | 38.80 | 85,040 | -0.09(-0.24%) |
Oct 12, 2016 | 38.51 | 38.99 | 38.37 | 38.89 | 116,777 | +0.51(+1.33%) |
Oct 11, 2016 | 38.80 | 38.97 | 38.31 | 38.38 | 133,638 | -0.54(-1.39%) |
Oct 10, 2016 | 38.76 | 39.01 | 38.76 | 38.92 | 97,531 | +0.36(+0.94%) |
Oct 07, 2016 | 38.13 | 38.69 | 38.13 | 38.56 | 99,898 | +0.37(+0.97%) |
Oct 06, 2016 | 38.38 | 38.42 | 37.92 | 38.19 | 142,348 | -0.15(-0.39%) |
Oct 05, 2016 | 38.58 | 38.87 | 38.33 | 38.34 | 133,423 | -0.09(-0.22%) |
Oct 04, 2016 | 38.53 | 38.53 | 37.98 | 38.42 | 130,304 | -0.06(-0.17%) |
Oct 03, 2016 | 38.71 | 38.71 | 38.17 | 38.49 | 239,345 | -0.42(-1.08%) |
Sep 30, 2016 | 39.01 | 39.18 | 38.78 | 38.91 | 181,367 | +0.12(+0.31%) |
Sep 29, 2016 | 39.30 | 39.54 | 38.78 | 38.78 | 169,634 | -0.60(-1.53%) |
Sep 28, 2016 | 39.30 | 39.44 | 38.95 | 39.39 | 163,212 | +0.30(+0.76%) |
Sep 27, 2016 | 38.76 | 39.32 | 38.73 | 39.09 | 152,151 | +0.20(+0.51%) |
Sep 26, 2016 | 39.05 | 39.31 | 38.86 | 38.89 | 136,720 | -0.23(-0.58%) |
Sep 23, 2016 | 39.69 | 39.72 | 39.11 | 39.12 | 95,499 | -0.62(-1.55%) |
Sep 22, 2016 | 39.30 | 39.80 | 39.23 | 39.73 | 182,822 | +0.60(+1.52%) |
Sep 21, 2016 | 38.53 | 39.21 | 38.53 | 39.14 | 182,897 | +0.79(+2.07%) |
Sep 20, 2016 | 38.26 | 38.52 | 38.17 | 38.34 | 129,894 | +0.23(+0.60%) |
Sep 19, 2016 | 37.93 | 38.22 | 37.91 | 38.12 | 105,690 | +0.34(+0.90%) |
Sep 16, 2016 | 37.72 | 38.31 | 37.57 | 37.78 | 358,499 | -0.11(-0.28%) |
Sep 15, 2016 | 37.54 | 38.21 | 37.44 | 37.88 | 174,436 | +0.26(+0.68%) |
Sep 14, 2016 | 37.84 | 37.97 | 37.62 | 37.63 | 97,510 | -0.34(-0.90%) |
Sep 13, 2016 | 38.04 | 38.19 | 37.82 | 37.97 | 124,739 | -0.35(-0.91%) |
Sep 12, 2016 | 38.20 | 38.35 | 37.92 | 38.32 | 173,110 | +0.20(+0.52%) |
Sep 09, 2016 | 38.74 | 38.74 | 38.11 | 38.12 | 203,888 | -0.87(-2.23%) |
Sep 08, 2016 | 38.92 | 39.19 | 38.47 | 38.99 | 151,276 | +0.03(+0.07%) |
Sep 07, 2016 | 38.50 | 39.07 | 38.47 | 38.96 | 417,353 | +0.47(+1.22%) |
Sep 06, 2016 | 38.49 | 38.53 | 38.23 | 38.49 | 152,055 | +0.05(+0.13%) |
Sep 02, 2016 | 38.05 | 38.44 | 38.44 | 38.44 | 170,266 | +0.44(+1.16%) |
Sep 01, 2016 | 38.04 | 38.23 | 37.66 | 38.00 | 119,550 | -0.08(-0.20%) |
Aug 31, 2016 | 38.06 | 38.24 | 37.77 | 38.08 | 123,406 | +0.07(+0.18%) |
Aug 30, 2016 | 37.56 | 38.03 | 37.26 | 38.01 | 119,971 | +0.38(+1.01%) |
Aug 29, 2016 | 37.39 | 37.70 | 37.19 | 37.63 | 115,221 | +0.37(+1.00%) |
Aug 26, 2016 | 37.24 | 37.60 | 37.03 | 37.26 | 101,666 | +0.05(+0.13%) |
Aug 25, 2016 | 36.87 | 37.25 | 36.86 | 37.21 | 86,455 | +0.25(+0.68%) |
Aug 24, 2016 | 36.98 | 36.98 | 36.75 | 36.96 | 107,248 | +0.04(+0.10%) |
Aug 23, 2016 | 37.12 | 37.12 | 36.82 | 36.92 | 117,073 | -0.01(-0.02%) |
Aug 22, 2016 | 36.73 | 36.94 | 36.56 | 36.93 | 99,661 | +0.20(+0.53%) |
Aug 19, 2016 | 36.76 | 36.84 | 36.61 | 36.73 | 115,229 | -0.11(-0.30%) |
Aug 18, 2016 | 36.68 | 36.86 | 36.56 | 36.84 | 107,493 | +0.22(+0.61%) |
Aug 17, 2016 | 36.88 | 37.05 | 36.47 | 36.62 | 109,669 | -0.20(-0.55%) |
Aug 16, 2016 | 36.89 | 37.05 | 36.80 | 36.82 | 144,557 | -0.11(-0.28%) |
Aug 15, 2016 | 37.09 | 37.12 | 36.80 | 36.93 | 123,330 | +0.01(+0.02%) |
Aug 12, 2016 | 37.10 | 37.21 | 36.91 | 36.92 | 158,912 | -0.36(-0.98%) |
Aug 11, 2016 | 37.61 | 37.63 | 37.25 | 37.29 | 135,543 | -0.16(-0.43%) |
Aug 10, 2016 | 37.69 | 37.69 | 37.40 | 37.45 | 194,286 | -0.22(-0.58%) |
Aug 09, 2016 | 37.10 | 37.72 | 36.98 | 37.66 | 399,204 | +0.68(+1.84%) |
Aug 08, 2016 | 36.98 | 37.13 | 36.89 | 36.98 | 121,611 | +0.07(+0.19%) |
Aug 05, 2016 | 37.17 | 37.17 | 36.86 | 36.91 | 182,617 | +0.03(+0.08%) |
Aug 04, 2016 | 37.09 | 37.22 | 36.86 | 36.89 | 175,216 | -0.15(-0.40%) |
Aug 03, 2016 | 37.42 | 37.43 | 36.88 | 37.03 | 290,163 | -0.27(-0.73%) |
Aug 02, 2016 | 37.15 | 37.87 | 37.15 | 37.31 | 499,727 | -0.08(-0.22%) |
Aug 01, 2016 | 37.87 | 38.59 | 37.13 | 37.39 | 536,395 | -1.44(-3.70%) |
Jul 29, 2016 | 39.37 | 39.37 | 38.72 | 38.83 | 1,001,129 | -0.46(-1.16%) |
Jul 28, 2016 | 39.09 | 39.35 | 38.79 | 39.28 | 264,236 | +0.15(+0.39%) |
Jul 27, 2016 | 38.62 | 39.21 | 38.41 | 39.13 | 321,473 | +0.43(+1.11%) |
Jul 26, 2016 | 38.92 | 39.00 | 38.53 | 38.70 | 115,382 | -0.13(-0.33%) |
Jul 25, 2016 | 38.85 | 39.06 | 38.73 | 38.83 | 186,044 | -0.04(-0.11%) |
Jul 22, 2016 | 38.39 | 38.89 | 38.39 | 38.87 | 100,464 | +0.58(+1.52%) |
Jul 21, 2016 | 38.34 | 38.39 | 37.91 | 38.29 | 139,068 | +0.03(+0.09%) |
Jul 20, 2016 | 38.41 | 38.60 | 38.24 | 38.25 | 124,369 | +0.11(+0.29%) |
Jul 19, 2016 | 38.16 | 38.39 | 37.92 | 38.14 | 216,942 | -0.01(-0.02%) |
Jul 18, 2016 | 38.79 | 38.80 | 38.15 | 38.15 | 175,299 | -0.70(-1.80%) |
Jul 15, 2016 | 38.91 | 38.91 | 38.61 | 38.85 | 110,262 | +0.10(+0.25%) |
Jul 14, 2016 | 38.91 | 38.91 | 38.62 | 38.75 | 159,014 | +0.08(+0.22%) |
Jul 13, 2016 | 38.56 | 38.76 | 38.37 | 38.67 | 159,476 | +0.14(+0.36%) |
Jul 12, 2016 | 38.22 | 38.61 | 38.12 | 38.53 | 201,017 | +0.45(+1.18%) |
Jul 11, 2016 | 37.69 | 38.11 | 37.69 | 38.08 | 137,963 | +0.58(+1.53%) |
Jul 08, 2016 | 37.64 | 37.31 | 37.31 | 37.50 | 180,896 | +0.19(+0.51%) |
Jul 07, 2016 | 37.47 | 37.68 | 37.18 | 37.31 | 174,888 | -0.07(-0.19%) |
Jul 06, 2016 | 37.05 | 37.39 | 37.03 | 37.38 | 251,588 | +0.28(+0.76%) |
Jul 05, 2016 | 36.88 | 37.23 | 36.68 | 37.10 | 232,798 | -0.10(-0.26%) |
Jul 01, 2016 | 37.29 | 37.20 | 37.20 | 37.20 | 298,466 | -0.08(-0.21%) |
Jun 30, 2016 | 35.92 | 37.31 | 35.79 | 37.28 | 390,959 | +1.40(+3.91%) |
Jun 29, 2016 | 35.60 | 36.02 | 35.38 | 35.88 | 244,933 | +0.62(+1.77%) |
Jun 28, 2016 | 35.13 | 35.34 | 34.85 | 35.25 | 271,859 | +0.24(+0.68%) |
Jun 27, 2016 | 35.54 | 35.76 | 34.97 | 35.01 | 229,827 | -0.86(-2.40%) |
Jun 24, 2016 | 35.38 | 36.17 | 35.38 | 35.88 | 305,030 | -0.85(-2.31%) |
Jun 23, 2016 | 36.34 | 36.75 | 36.31 | 36.72 | 180,507 | +0.73(+2.03%) |
Jun 22, 2016 | 36.10 | 36.27 | 35.96 | 36.00 | 80,913 | -0.04(-0.12%) |
Jun 21, 2016 | 35.99 | 36.30 | 35.81 | 36.04 | 118,200 | +0.06(+0.18%) |
Jun 20, 2016 | 36.06 | 36.43 | 35.88 | 35.97 | 131,946 | +0.30(+0.85%) |
Jun 17, 2016 | 35.87 | 36.32 | 35.62 | 35.67 | 515,550 | -0.37(-1.03%) |
Jun 16, 2016 | 35.77 | 36.26 | 35.34 | 36.04 | 181,361 | +0.08(+0.21%) |
Jun 15, 2016 | 36.51 | 36.69 | 35.91 | 35.97 | 200,317 | -0.41(-1.12%) |
Jun 14, 2016 | 36.49 | 36.62 | 36.14 | 36.37 | 231,916 | -0.20(-0.54%) |
Jun 13, 2016 | 36.82 | 37.30 | 36.45 | 36.57 | 208,247 | -0.15(-0.40%) |
Jun 10, 2016 | 36.49 | 36.86 | 36.40 | 36.72 | 107,882 | -0.08(-0.21%) |
Jun 09, 2016 | 36.57 | 36.90 | 36.49 | 36.79 | 125,830 | +0.12(+0.32%) |
Jun 08, 2016 | 36.56 | 36.76 | 36.45 | 36.67 | 95,934 | +0.06(+0.15%) |
Jun 07, 2016 | 36.66 | 37.01 | 36.43 | 36.62 | 147,839 | -0.04(-0.11%) |
Jun 06, 2016 | 36.63 | 36.99 | 36.49 | 36.66 | 81,150 | +0.01(+0.04%) |
Jun 03, 2016 | 36.73 | 36.75 | 36.29 | 36.65 | 111,021 | -0.10(-0.28%) |
Jun 02, 2016 | 36.74 | 36.81 | 36.48 | 36.75 | 116,667 | -0.06(-0.15%) |
Jun 01, 2016 | 36.30 | 36.81 | 36.23 | 36.81 | 115,999 | +0.37(+1.03%) |
May 31, 2016 | 36.56 | 36.70 | 36.22 | 36.43 | 146,987 | -0.03(-0.08%) |
May 27, 2016 | 36.09 | 36.46 | 36.46 | 36.46 | 142,421 | +0.29(+0.80%) |
May 26, 2016 | 36.18 | 36.25 | 35.90 | 36.17 | 82,405 | +0.01(+0.04%) |
May 25, 2016 | 36.36 | 36.50 | 36.02 | 36.15 | 69,337 | -0.10(-0.29%) |
May 24, 2016 | 35.86 | 36.33 | 35.86 | 36.26 | 102,568 | +0.62(+1.73%) |
May 23, 2016 | 35.92 | 35.97 | 35.57 | 35.64 | 83,414 | -0.25(-0.69%) |
May 20, 2016 | 35.74 | 36.10 | 35.69 | 35.89 | 112,875 | +0.24(+0.66%) |
May 19, 2016 | 35.50 | 35.50 | 35.30 | 35.66 | 96,332 | -0.07(-0.19%) |
May 18, 2016 | 35.32 | 35.97 | 35.18 | 35.72 | 242,503 | +0.35(+1.00%) |
May 17, 2016 | 35.90 | 35.97 | 35.25 | 35.37 | 121,257 | -0.58(-1.60%) |
May 16, 2016 | 35.92 | 36.13 | 35.82 | 35.95 | 72,298 | +0.06(+0.17%) |
May 13, 2016 | 36.21 | 36.44 | 35.84 | 35.88 | 122,130 | -0.51(-1.39%) |
May 12, 2016 | 35.98 | 36.42 | 35.98 | 36.39 | 114,588 | +0.49(+1.37%) |
May 11, 2016 | 36.24 | 36.53 | 35.86 | 35.90 | 121,977 | -0.46(-1.26%) |
May 10, 2016 | 36.11 | 36.53 | 36.11 | 36.36 | 144,850 | +0.29(+0.81%) |
May 09, 2016 | 35.97 | 36.28 | 35.83 | 36.06 | 170,840 | +0.04(+0.12%) |
May 06, 2016 | 35.81 | 36.08 | 35.62 | 36.02 | 118,795 | +0.00(+0.00%) |
May 05, 2016 | 36.10 | 36.47 | 35.86 | 36.02 | 161,272 | -0.02(-0.06%) |
May 04, 2016 | 36.05 | 36.38 | 35.82 | 36.04 | 149,639 | -0.26(-0.71%) |
May 03, 2016 | 36.37 | 36.76 | 36.10 | 36.30 | 216,941 | -0.29(-0.80%) |