Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 55.03 | 55.36 | 54.32 | 54.40 | 836,016 | -0.66(-1.20%) |
Apr 27, 2017 | 55.23 | 55.49 | 54.98 | 55.06 | 411,969 | +0.07(+0.13%) |
Apr 26, 2017 | 54.72 | 55.36 | 54.27 | 54.99 | 784,939 | +0.37(+0.67%) |
Apr 25, 2017 | 54.32 | 54.91 | 53.99 | 54.62 | 920,660 | +0.50(+0.92%) |
Apr 24, 2017 | 53.97 | 54.31 | 53.80 | 54.12 | 917,838 | +0.95(+1.78%) |
Apr 21, 2017 | 53.56 | 53.68 | 53.16 | 53.18 | 598,400 | -0.39(-0.72%) |
Apr 20, 2017 | 53.28 | 53.61 | 52.95 | 53.56 | 750,300 | +0.49(+0.92%) |
Apr 19, 2017 | 53.18 | 53.37 | 53.02 | 53.07 | 670,904 | +0.23(+0.44%) |
Apr 18, 2017 | 52.63 | 52.99 | 52.45 | 52.84 | 594,629 | +0.24(+0.46%) |
Apr 17, 2017 | 52.38 | 52.63 | 52.24 | 52.61 | 470,907 | +0.33(+0.63%) |
Apr 13, 2017 | 52.25 | 52.72 | 52.08 | 52.27 | 543,582 | +0.06(+0.12%) |
Apr 12, 2017 | 53.11 | 53.19 | 52.09 | 52.21 | 807,949 | -0.75(-1.41%) |
Apr 11, 2017 | 52.91 | 53.07 | 52.36 | 52.96 | 789,760 | -0.11(-0.21%) |
Apr 10, 2017 | 53.48 | 53.88 | 53.01 | 53.07 | 761,309 | -0.28(-0.52%) |
Apr 07, 2017 | 53.30 | 53.68 | 53.13 | 53.34 | 1,446,551 | -0.03(-0.05%) |
Apr 06, 2017 | 52.92 | 53.43 | 52.61 | 53.37 | 820,058 | +0.64(+1.20%) |
Apr 05, 2017 | 53.52 | 53.60 | 52.67 | 52.73 | 842,135 | -0.57(-1.07%) |
Apr 04, 2017 | 53.02 | 53.48 | 52.87 | 53.30 | 1,006,326 | +0.23(+0.43%) |
Apr 03, 2017 | 53.40 | 53.41 | 52.83 | 53.07 | 646,223 | -0.06(-0.10%) |
Mar 31, 2017 | 52.68 | 53.46 | 52.60 | 53.13 | 953,139 | +0.30(+0.58%) |
Mar 30, 2017 | 52.58 | 52.92 | 52.55 | 52.83 | 574,508 | +0.37(+0.70%) |
Mar 29, 2017 | 52.54 | 52.77 | 51.86 | 52.46 | 1,107,488 | +0.11(+0.21%) |
Mar 28, 2017 | 52.47 | 52.72 | 52.00 | 52.35 | 1,475,672 | -0.07(-0.14%) |
Mar 27, 2017 | 52.72 | 53.36 | 51.65 | 52.42 | 1,358,248 | -0.64(-1.20%) |
Mar 24, 2017 | 53.54 | 53.74 | 52.84 | 53.06 | 582,637 | -0.42(-0.79%) |
Mar 23, 2017 | 53.31 | 54.31 | 53.23 | 53.48 | 962,289 | +0.03(+0.05%) |
Mar 22, 2017 | 53.40 | 53.90 | 53.09 | 53.45 | 956,744 | +0.10(+0.19%) |
Mar 21, 2017 | 55.33 | 55.50 | 53.29 | 53.35 | 1,156,556 | -1.64(-2.98%) |
Mar 20, 2017 | 55.42 | 55.51 | 54.87 | 54.99 | 1,074,569 | -0.58(-1.04%) |
Mar 17, 2017 | 55.79 | 56.09 | 55.27 | 55.57 | 1,962,262 | -0.22(-0.40%) |
Mar 16, 2017 | 55.16 | 56.16 | 55.16 | 55.79 | 927,840 | +0.51(+0.92%) |
Mar 15, 2017 | 54.77 | 55.38 | 54.77 | 55.28 | 747,419 | +0.58(+1.06%) |
Mar 14, 2017 | 54.44 | 54.78 | 54.01 | 54.70 | 779,833 | +0.14(+0.25%) |
Mar 13, 2017 | 54.45 | 54.69 | 54.04 | 54.57 | 985,246 | +0.06(+0.12%) |
Mar 10, 2017 | 55.07 | 55.44 | 54.48 | 54.50 | 976,655 | -0.31(-0.57%) |
Mar 09, 2017 | 54.65 | 55.09 | 54.31 | 54.81 | 1,476,480 | +0.35(+0.64%) |
Mar 08, 2017 | 54.79 | 55.10 | 54.42 | 54.46 | 935,315 | -0.29(-0.54%) |
Mar 07, 2017 | 54.60 | 55.33 | 54.49 | 54.76 | 1,010,302 | +0.00(+0.00%) |
Mar 06, 2017 | 54.66 | 55.07 | 54.25 | 54.76 | 1,049,890 | +0.13(+0.24%) |
Mar 03, 2017 | 54.82 | 55.12 | 54.47 | 54.63 | 905,533 | -0.30(-0.55%) |
Mar 02, 2017 | 54.81 | 55.29 | 54.58 | 54.93 | 838,317 | -0.10(-0.18%) |
Mar 01, 2017 | 54.75 | 55.35 | 54.24 | 55.04 | 920,972 | +0.81(+1.49%) |
Feb 28, 2017 | 54.77 | 55.02 | 54.01 | 54.23 | 1,135,811 | -0.47(-0.86%) |
Feb 27, 2017 | 54.40 | 54.78 | 54.20 | 54.70 | 812,094 | +0.03(+0.05%) |
Feb 24, 2017 | 54.51 | 54.93 | 54.23 | 54.67 | 676,294 | +0.06(+0.10%) |
Feb 23, 2017 | 55.15 | 55.40 | 54.42 | 54.61 | 486,052 | -0.54(-0.98%) |
Feb 22, 2017 | 54.79 | 55.25 | 54.70 | 55.16 | 1,218,057 | +0.40(+0.72%) |
Feb 21, 2017 | 55.08 | 55.55 | 54.62 | 54.76 | 1,331,169 | -0.32(-0.58%) |
Feb 17, 2017 | 55.08 | 55.08 | 55.08 | 0 | +1.07(+1.97%) | |
Feb 16, 2017 | 54.59 | 54.68 | 53.69 | 54.02 | 1,094,420 | -0.39(-0.71%) |
Feb 15, 2017 | 54.68 | 54.71 | 54.27 | 54.40 | 1,298,121 | -0.12(-0.22%) |
Feb 14, 2017 | 54.19 | 54.74 | 54.09 | 54.52 | 945,202 | +0.11(+0.20%) |
Feb 13, 2017 | 54.17 | 54.67 | 53.91 | 54.41 | 989,051 | +0.51(+0.94%) |
Feb 10, 2017 | 53.68 | 54.62 | 53.59 | 53.91 | 1,414,996 | +0.38(+0.70%) |
Feb 09, 2017 | 52.49 | 53.78 | 52.48 | 53.53 | 1,189,367 | +1.05(+1.99%) |
Feb 08, 2017 | 52.57 | 53.36 | 52.29 | 52.48 | 2,388,121 | +0.21(+0.40%) |
Feb 07, 2017 | 49.98 | 52.54 | 49.42 | 52.27 | 2,480,652 | +3.24(+6.61%) |
Feb 06, 2017 | 49.09 | 49.16 | 48.76 | 49.03 | 1,129,600 | +0.05(+0.09%) |
Feb 03, 2017 | 48.64 | 49.10 | 48.53 | 48.98 | 1,240,363 | +0.50(+1.02%) |
Feb 02, 2017 | 48.40 | 48.77 | 48.05 | 48.49 | 1,150,247 | -0.06(-0.13%) |
Feb 01, 2017 | 48.42 | 48.75 | 48.15 | 48.55 | 1,468,510 | +1.26(+2.66%) |
Jan 31, 2017 | 46.87 | 47.35 | 46.65 | 47.29 | 1,034,072 | +0.43(+0.92%) |
Jan 30, 2017 | 46.89 | 47.29 | 46.36 | 46.86 | 807,329 | -0.40(-0.85%) |
Jan 27, 2017 | 47.49 | 47.51 | 47.06 | 47.27 | 963,528 | -0.22(-0.46%) |
Jan 26, 2017 | 47.64 | 48.18 | 47.44 | 47.49 | 801,432 | -0.03(-0.06%) |
Jan 25, 2017 | 47.82 | 47.92 | 47.29 | 47.52 | 839,868 | +0.05(+0.10%) |
Jan 24, 2017 | 47.56 | 47.74 | 47.16 | 47.47 | 768,280 | +0.23(+0.49%) |
Jan 23, 2017 | 47.74 | 47.86 | 46.66 | 47.24 | 380,538 | -0.52(-1.10%) |
Jan 20, 2017 | 47.92 | 48.52 | 47.37 | 47.76 | 544,728 | +0.01(+0.02%) |
Jan 19, 2017 | 48.20 | 48.39 | 47.65 | 47.75 | 382,785 | -0.38(-0.78%) |
Jan 18, 2017 | 48.72 | 49.11 | 47.93 | 48.13 | 630,916 | -0.25(-0.51%) |
Jan 17, 2017 | 48.98 | 49.13 | 48.06 | 48.38 | 535,940 | -0.49(-1.00%) |
Jan 13, 2017 | 48.86 | 48.86 | 48.86 | 0 | +0.44(+0.91%) | |
Jan 12, 2017 | 48.66 | 48.81 | 47.79 | 48.42 | 439,193 | -0.20(-0.42%) |
Jan 11, 2017 | 48.27 | 48.93 | 47.29 | 48.63 | 802,443 | +0.66(+1.38%) |
Jan 10, 2017 | 47.19 | 48.37 | 46.94 | 47.97 | 712,249 | +0.98(+2.09%) |
Jan 09, 2017 | 47.60 | 47.74 | 46.86 | 46.98 | 526,420 | -0.48(-1.01%) |
Jan 06, 2017 | 47.64 | 47.70 | 47.25 | 47.46 | 587,463 | -0.17(-0.35%) |
Jan 05, 2017 | 47.84 | 48.35 | 47.60 | 47.63 | 622,121 | -0.47(-0.97%) |
Jan 04, 2017 | 47.55 | 48.30 | 47.55 | 48.09 | 1,128,500 | +0.77(+1.63%) |
Jan 03, 2017 | 48.03 | 48.03 | 47.14 | 47.32 | 879,131 | -0.50(-1.06%) |
Dec 30, 2016 | 47.83 | 47.83 | 47.83 | 0 | -0.55(-1.14%) | |
Dec 29, 2016 | 48.47 | 48.65 | 47.95 | 48.38 | 442,386 | -0.06(-0.13%) |
Dec 28, 2016 | 48.88 | 49.00 | 48.37 | 48.44 | 210,567 | -0.50(-1.03%) |
Dec 27, 2016 | 48.83 | 49.06 | 48.70 | 48.95 | 236,365 | +0.26(+0.53%) |
Dec 23, 2016 | 48.69 | 48.69 | 48.69 | 0 | +0.94(+1.96%) | |
Dec 22, 2016 | 48.63 | 48.80 | 47.54 | 47.75 | 887,506 | -0.87(-1.79%) |
Dec 21, 2016 | 49.11 | 49.25 | 48.45 | 48.63 | 581,628 | -0.43(-0.88%) |
Dec 20, 2016 | 48.53 | 49.10 | 48.25 | 49.06 | 541,120 | +0.50(+1.04%) |
Dec 19, 2016 | 48.75 | 49.13 | 48.43 | 48.55 | 587,267 | +0.03(+0.06%) |
Dec 16, 2016 | 49.12 | 49.22 | 48.19 | 48.53 | 1,455,556 | -0.47(-0.96%) |
Dec 15, 2016 | 48.83 | 49.19 | 48.45 | 48.99 | 589,972 | +0.25(+0.51%) |
Dec 14, 2016 | 49.07 | 49.31 | 48.56 | 48.75 | 676,876 | -0.30(-0.62%) |
Dec 13, 2016 | 48.60 | 49.20 | 48.33 | 49.05 | 782,927 | +0.34(+0.70%) |
Dec 12, 2016 | 48.64 | 49.00 | 48.21 | 48.71 | 923,673 | -0.35(-0.71%) |
Dec 09, 2016 | 50.10 | 50.47 | 48.86 | 49.06 | 1,227,208 | -1.81(-3.56%) |
Dec 08, 2016 | 49.97 | 50.93 | 49.69 | 50.87 | 861,608 | +0.95(+1.91%) |
Dec 07, 2016 | 49.13 | 50.11 | 49.09 | 49.91 | 906,817 | +0.89(+1.82%) |
Dec 06, 2016 | 48.37 | 49.08 | 48.02 | 49.02 | 643,230 | +0.59(+1.21%) |
Dec 05, 2016 | 48.69 | 48.88 | 48.27 | 48.43 | 889,862 | -0.08(-0.17%) |
Dec 02, 2016 | 48.52 | 48.93 | 48.45 | 48.52 | 1,054,755 | +0.00(+0.00%) |
Dec 01, 2016 | 46.94 | 48.60 | 46.94 | 48.52 | 1,317,568 | +1.47(+3.12%) |
Nov 30, 2016 | 47.90 | 47.97 | 46.96 | 47.05 | 1,005,654 | -0.50(-1.04%) |
Nov 29, 2016 | 47.70 | 48.19 | 47.53 | 47.54 | 939,100 | +0.07(+0.15%) |
Nov 28, 2016 | 47.03 | 47.77 | 47.03 | 47.47 | 825,889 | -0.13(-0.27%) |
Nov 25, 2016 | 47.14 | 47.66 | 46.90 | 47.60 | 334,038 | +0.44(+0.93%) |
Nov 23, 2016 | 47.16 | 47.16 | 47.16 | 0 | +0.13(+0.27%) | |
Nov 22, 2016 | 47.24 | 47.44 | 46.88 | 47.03 | 1,010,169 | -0.36(-0.76%) |
Nov 21, 2016 | 46.97 | 47.53 | 46.97 | 47.39 | 1,010,949 | +0.31(+0.66%) |
Nov 18, 2016 | 47.64 | 47.87 | 46.77 | 47.08 | 1,034,593 | -0.49(-1.02%) |
Nov 17, 2016 | 46.37 | 47.56 | 46.31 | 47.56 | 1,552,270 | +1.20(+2.59%) |
Nov 16, 2016 | 45.23 | 46.39 | 45.14 | 46.36 | 1,750,653 | +1.33(+2.95%) |
Nov 15, 2016 | 44.76 | 45.28 | 44.62 | 45.03 | 1,838,918 | +0.38(+0.86%) |
Nov 14, 2016 | 43.16 | 44.70 | 42.77 | 44.65 | 1,496,178 | +2.10(+4.93%) |
Nov 11, 2016 | 40.96 | 42.62 | 40.77 | 42.55 | 1,042,574 | +1.83(+4.50%) |
Nov 10, 2016 | 40.91 | 41.20 | 40.59 | 40.72 | 806,200 | +0.01(+0.02%) |
Nov 09, 2016 | 40.13 | 40.97 | 40.13 | 40.71 | 984,602 | -0.08(-0.20%) |
Nov 08, 2016 | 41.03 | 41.23 | 40.49 | 40.80 | 1,297,480 | -0.65(-1.57%) |
Nov 07, 2016 | 40.40 | 41.46 | 40.16 | 41.45 | 875,500 | +1.42(+3.54%) |
Nov 04, 2016 | 40.19 | 40.54 | 40.01 | 40.03 | 657,277 | -0.26(-0.64%) |
Nov 03, 2016 | 40.37 | 40.65 | 40.24 | 40.28 | 706,815 | +0.14(+0.34%) |
Nov 02, 2016 | 41.75 | 41.81 | 39.95 | 40.15 | 1,622,001 | -1.18(-2.86%) |
Nov 01, 2016 | 41.20 | 41.46 | 40.92 | 41.33 | 1,088,369 | +0.22(+0.53%) |
Oct 31, 2016 | 41.08 | 41.24 | 40.78 | 41.11 | 792,943 | +0.07(+0.18%) |
Oct 28, 2016 | 41.02 | 41.24 | 40.73 | 41.03 | 684,324 | +0.05(+0.11%) |
Oct 27, 2016 | 41.19 | 41.28 | 40.84 | 40.99 | 529,286 | -0.18(-0.44%) |
Oct 26, 2016 | 40.90 | 41.35 | 40.58 | 41.17 | 544,163 | +0.19(+0.47%) |
Oct 25, 2016 | 40.96 | 41.07 | 40.60 | 40.98 | 428,632 | -0.15(-0.36%) |
Oct 24, 2016 | 41.09 | 41.63 | 40.82 | 41.13 | 565,448 | +0.58(+1.42%) |
Oct 21, 2016 | 40.39 | 40.57 | 40.22 | 40.55 | 501,573 | +0.18(+0.45%) |
Oct 20, 2016 | 40.46 | 40.50 | 40.14 | 40.37 | 890,193 | -0.05(-0.14%) |
Oct 19, 2016 | 40.43 | 40.59 | 40.23 | 40.42 | 411,919 | -0.11(-0.27%) |
Oct 18, 2016 | 40.83 | 40.87 | 40.53 | 40.53 | 549,667 | +0.08(+0.20%) |
Oct 17, 2016 | 40.70 | 40.92 | 40.43 | 40.45 | 388,204 | -0.12(-0.29%) |
Oct 14, 2016 | 41.04 | 41.15 | 40.54 | 40.57 | 573,189 | -0.32(-0.78%) |
Oct 13, 2016 | 40.61 | 40.92 | 40.07 | 40.89 | 518,787 | +0.02(+0.04%) |
Oct 12, 2016 | 40.50 | 41.08 | 40.26 | 40.87 | 519,778 | +0.35(+0.86%) |
Oct 11, 2016 | 41.28 | 41.28 | 40.39 | 40.52 | 919,912 | -0.66(-1.60%) |
Oct 10, 2016 | 41.61 | 41.77 | 41.13 | 41.18 | 411,401 | -0.11(-0.27%) |
Oct 07, 2016 | 41.83 | 41.83 | 41.01 | 41.29 | 849,355 | -0.37(-0.88%) |
Oct 06, 2016 | 41.72 | 41.89 | 41.39 | 41.66 | 390,795 | -0.19(-0.46%) |
Oct 05, 2016 | 42.12 | 42.26 | 41.80 | 41.85 | 660,976 | -0.18(-0.44%) |
Oct 04, 2016 | 41.73 | 42.27 | 41.67 | 42.03 | 825,010 | +0.27(+0.66%) |
Oct 03, 2016 | 41.81 | 42.14 | 41.63 | 41.76 | 440,129 | -0.10(-0.24%) |
Sep 30, 2016 | 41.71 | 42.03 | 41.38 | 41.86 | 843,923 | +0.40(+0.97%) |
Sep 29, 2016 | 41.68 | 41.87 | 41.23 | 41.46 | 341,630 | -0.35(-0.83%) |
Sep 28, 2016 | 41.67 | 41.96 | 41.33 | 41.80 | 508,426 | +0.00(+0.00%) |
Sep 27, 2016 | 41.90 | 42.27 | 41.55 | 41.80 | 659,524 | +0.05(+0.13%) |
Sep 26, 2016 | 42.11 | 42.18 | 41.52 | 41.75 | 678,017 | -0.61(-1.45%) |
Sep 23, 2016 | 43.31 | 43.31 | 42.20 | 42.36 | 2,242,394 | -0.97(-2.24%) |
Sep 22, 2016 | 42.91 | 43.48 | 42.44 | 43.33 | 1,114,463 | +0.72(+1.70%) |
Sep 21, 2016 | 42.31 | 42.64 | 41.93 | 42.61 | 1,369,146 | +0.59(+1.42%) |
Sep 20, 2016 | 41.68 | 42.29 | 41.51 | 42.01 | 1,379,150 | +0.24(+0.57%) |
Sep 19, 2016 | 41.19 | 41.85 | 40.81 | 41.78 | 1,263,073 | +0.68(+1.65%) |
Sep 16, 2016 | 40.70 | 41.22 | 40.70 | 41.10 | 2,111,490 | +0.25(+0.60%) |
Sep 15, 2016 | 40.41 | 40.98 | 40.38 | 40.85 | 892,991 | +0.55(+1.36%) |
Sep 14, 2016 | 40.33 | 40.76 | 40.17 | 40.30 | 922,802 | +0.14(+0.34%) |
Sep 13, 2016 | 40.39 | 40.52 | 39.89 | 40.16 | 965,095 | -0.37(-0.90%) |
Sep 12, 2016 | 39.84 | 40.64 | 39.78 | 40.53 | 1,070,651 | +0.54(+1.35%) |
Sep 09, 2016 | 40.75 | 40.80 | 39.99 | 39.99 | 1,292,032 | -0.96(-2.35%) |
Sep 08, 2016 | 41.30 | 41.30 | 40.94 | 40.95 | 645,183 | -0.28(-0.69%) |
Sep 07, 2016 | 41.06 | 41.29 | 40.65 | 41.24 | 884,104 | +0.04(+0.09%) |
Sep 06, 2016 | 41.18 | 41.43 | 40.73 | 41.20 | 880,419 | +0.22(+0.54%) |
Sep 02, 2016 | 40.88 | 40.98 | 40.98 | 40.98 | 735,800 | +0.38(+0.92%) |
Sep 01, 2016 | 40.97 | 41.14 | 40.45 | 40.60 | 1,011,927 | -0.27(-0.65%) |
Aug 31, 2016 | 40.90 | 41.15 | 40.54 | 40.87 | 745,737 | -0.16(-0.40%) |
Aug 30, 2016 | 40.82 | 41.17 | 40.79 | 41.03 | 581,909 | +0.23(+0.56%) |
Aug 29, 2016 | 40.51 | 41.06 | 40.37 | 40.81 | 626,864 | +0.31(+0.77%) |
Aug 26, 2016 | 40.98 | 41.18 | 40.27 | 40.49 | 933,270 | -0.54(-1.32%) |
Aug 25, 2016 | 40.90 | 41.24 | 40.74 | 41.03 | 629,412 | -0.11(-0.27%) |
Aug 24, 2016 | 41.24 | 41.36 | 41.07 | 41.14 | 618,361 | +0.00(+0.00%) |
Aug 23, 2016 | 41.08 | 41.43 | 40.96 | 41.14 | 1,262,584 | -0.01(-0.03%) |
Aug 22, 2016 | 40.95 | 41.16 | 40.75 | 41.16 | 1,125,595 | +0.18(+0.45%) |
Aug 19, 2016 | 40.94 | 41.07 | 40.64 | 40.97 | 820,493 | -0.03(-0.07%) |
Aug 18, 2016 | 40.53 | 41.04 | 40.47 | 41.00 | 1,356,848 | +0.36(+0.88%) |
Aug 17, 2016 | 40.58 | 41.08 | 40.22 | 40.64 | 1,583,012 | -0.07(-0.18%) |
Aug 16, 2016 | 41.33 | 41.63 | 40.68 | 40.72 | 1,233,201 | -0.67(-1.61%) |
Aug 15, 2016 | 41.58 | 41.74 | 41.31 | 41.38 | 839,762 | +0.03(+0.07%) |
Aug 12, 2016 | 41.58 | 41.65 | 41.18 | 41.36 | 621,423 | -0.21(-0.51%) |
Aug 11, 2016 | 41.73 | 41.87 | 40.89 | 41.57 | 1,560,746 | -0.16(-0.39%) |
Aug 10, 2016 | 41.91 | 42.04 | 41.63 | 41.73 | 781,143 | -0.14(-0.33%) |
Aug 09, 2016 | 41.02 | 41.90 | 40.88 | 41.87 | 1,719,815 | +0.79(+1.91%) |
Aug 08, 2016 | 40.82 | 41.22 | 40.51 | 41.08 | 1,404,217 | +0.24(+0.58%) |
Aug 05, 2016 | 40.54 | 40.86 | 40.32 | 40.85 | 1,010,207 | +0.39(+0.97%) |
Aug 04, 2016 | 40.60 | 40.84 | 40.09 | 40.45 | 1,317,084 | +0.07(+0.18%) |
Aug 03, 2016 | 39.49 | 40.53 | 39.08 | 40.38 | 2,253,022 | +1.45(+3.73%) |
Aug 02, 2016 | 39.12 | 39.26 | 38.78 | 38.93 | 2,029,957 | -0.36(-0.91%) |
Aug 01, 2016 | 39.11 | 39.29 | 37.80 | 39.28 | 967,871 | +0.08(+0.21%) |
Jul 29, 2016 | 38.99 | 39.27 | 37.04 | 39.20 | 1,211,703 | +0.22(+0.56%) |
Jul 28, 2016 | 38.87 | 39.04 | 38.73 | 38.98 | 530,384 | +0.07(+0.19%) |
Jul 27, 2016 | 38.95 | 39.02 | 38.70 | 38.91 | 774,761 | -0.05(-0.12%) |
Jul 26, 2016 | 38.89 | 38.98 | 38.65 | 38.95 | 916,890 | +0.04(+0.09%) |
Jul 25, 2016 | 38.67 | 38.95 | 38.56 | 38.92 | 1,306,987 | +0.33(+0.85%) |
Jul 22, 2016 | 38.65 | 38.86 | 38.50 | 38.59 | 929,748 | -0.10(-0.26%) |
Jul 21, 2016 | 38.64 | 38.89 | 38.38 | 38.69 | 1,436,204 | -0.05(-0.12%) |
Jul 20, 2016 | 38.14 | 38.74 | 37.89 | 38.74 | 1,754,669 | +0.72(+1.90%) |
Jul 19, 2016 | 37.58 | 38.06 | 37.51 | 38.01 | 1,019,558 | +0.25(+0.65%) |
Jul 18, 2016 | 37.79 | 38.05 | 37.11 | 37.77 | 816,954 | +0.10(+0.27%) |
Jul 15, 2016 | 37.62 | 37.74 | 37.42 | 37.67 | 687,081 | +0.04(+0.10%) |
Jul 14, 2016 | 37.46 | 37.90 | 36.94 | 37.63 | 929,279 | +0.22(+0.59%) |
Jul 13, 2016 | 37.46 | 37.67 | 37.29 | 37.41 | 705,992 | -0.03(-0.07%) |
Jul 12, 2016 | 37.47 | 37.77 | 37.27 | 37.44 | 1,239,213 | +0.08(+0.22%) |
Jul 11, 2016 | 37.16 | 37.53 | 36.84 | 37.36 | 741,510 | +0.44(+1.19%) |
Jul 08, 2016 | 36.71 | 37.00 | 36.54 | 36.92 | 869,974 | +0.43(+1.18%) |
Jul 07, 2016 | 36.51 | 36.74 | 36.33 | 36.49 | 1,162,835 | +0.10(+0.28%) |
Jul 05, 2016 | 36.39 | 36.67 | 36.12 | 36.39 | 914,696 | -0.41(-1.12%) |
Jul 01, 2016 | 36.71 | 36.80 | 36.80 | 36.80 | 827,577 | +0.20(+0.55%) |
Jun 30, 2016 | 36.08 | 36.61 | 35.56 | 36.60 | 1,912,400 | +0.33(+0.91%) |
Jun 29, 2016 | 36.30 | 36.53 | 35.94 | 36.27 | 1,696,859 | +0.07(+0.20%) |
Jun 28, 2016 | 36.17 | 36.55 | 35.97 | 36.20 | 1,155,907 | +0.32(+0.89%) |
Jun 27, 2016 | 35.93 | 36.47 | 35.51 | 35.88 | 1,715,136 | -0.37(-1.01%) |
Jun 24, 2016 | 36.75 | 37.46 | 36.20 | 36.24 | 3,609,491 | -1.86(-4.89%) |
Jun 23, 2016 | 38.00 | 38.20 | 37.75 | 38.11 | 1,037,959 | +0.33(+0.87%) |
Jun 22, 2016 | 37.89 | 37.92 | 37.89 | 37.78 | 1,310,148 | -0.06(-0.17%) |
Jun 21, 2016 | 37.64 | 37.89 | 37.37 | 37.84 | 1,118,316 | +0.28(+0.75%) |
Jun 20, 2016 | 37.37 | 37.76 | 36.97 | 37.56 | 1,093,209 | +0.56(+1.51%) |
Jun 17, 2016 | 37.05 | 37.39 | 36.77 | 37.00 | 2,206,855 | -0.26(-0.69%) |
Jun 16, 2016 | 38.17 | 38.24 | 36.78 | 37.26 | 2,466,738 | -1.46(-3.77%) |
Jun 15, 2016 | 38.76 | 39.00 | 38.53 | 38.72 | 586,965 | -0.03(-0.07%) |
Jun 14, 2016 | 38.57 | 38.82 | 38.14 | 38.74 | 845,307 | +0.00(+0.00%) |
Jun 13, 2016 | 38.85 | 39.04 | 38.57 | 38.74 | 1,377,906 | -0.35(-0.89%) |
Jun 10, 2016 | 38.95 | 39.22 | 38.82 | 39.09 | 884,441 | -0.07(-0.19%) |
Jun 09, 2016 | 39.14 | 39.23 | 38.85 | 39.16 | 1,057,200 | -0.10(-0.26%) |
Jun 08, 2016 | 38.90 | 39.32 | 38.50 | 39.27 | 1,264,383 | +0.37(+0.94%) |
Jun 07, 2016 | 38.85 | 39.12 | 38.68 | 38.90 | 1,089,040 | +0.13(+0.33%) |
Jun 06, 2016 | 38.92 | 38.92 | 38.27 | 38.77 | 1,064,782 | -0.24(-0.61%) |
Jun 03, 2016 | 38.88 | 39.04 | 38.60 | 39.01 | 1,058,579 | +0.06(+0.16%) |
Jun 02, 2016 | 38.82 | 39.06 | 38.82 | 38.95 | 1,075,891 | +0.04(+0.09%) |
Jun 01, 2016 | 38.63 | 39.10 | 38.63 | 38.91 | 1,088,070 | +0.05(+0.12%) |
May 31, 2016 | 38.43 | 38.90 | 38.15 | 38.86 | 2,652,290 | +0.55(+1.43%) |
May 27, 2016 | 38.11 | 38.32 | 38.32 | 38.32 | 2,147,737 | +0.08(+0.21%) |
May 26, 2016 | 38.25 | 38.32 | 37.87 | 38.23 | 1,156,869 | -0.09(-0.24%) |
May 25, 2016 | 38.28 | 38.46 | 37.83 | 38.32 | 1,090,168 | +0.10(+0.26%) |
May 24, 2016 | 38.19 | 38.46 | 37.87 | 38.22 | 1,819,467 | +0.00(+0.00%) |
May 23, 2016 | 37.80 | 38.26 | 37.26 | 38.22 | 1,684,440 | -0.66(-1.70%) |
May 20, 2016 | 38.54 | 39.17 | 38.32 | 38.88 | 721,328 | +0.44(+1.14%) |
May 19, 2016 | 38.19 | 38.49 | 37.82 | 38.45 | 644,844 | +0.12(+0.31%) |
May 18, 2016 | 37.78 | 38.62 | 37.60 | 38.33 | 602,593 | +0.49(+1.30%) |
May 17, 2016 | 38.13 | 38.54 | 37.73 | 37.84 | 404,392 | -0.50(-1.31%) |
May 16, 2016 | 37.82 | 38.54 | 37.79 | 38.34 | 545,625 | +0.67(+1.79%) |
May 13, 2016 | 37.75 | 38.24 | 36.70 | 37.66 | 517,878 | -0.25(-0.65%) |
May 12, 2016 | 37.86 | 38.16 | 37.46 | 37.91 | 1,047,860 | +0.11(+0.29%) |
May 11, 2016 | 37.79 | 38.16 | 37.42 | 37.80 | 719,220 | -0.07(-0.19%) |
May 10, 2016 | 37.44 | 37.90 | 37.11 | 37.87 | 1,051,989 | +0.70(+1.89%) |
May 09, 2016 | 36.99 | 37.42 | 36.86 | 37.17 | 659,119 | +0.26(+0.72%) |
May 06, 2016 | 36.87 | 37.24 | 36.44 | 36.91 | 1,310,576 | +0.04(+0.10%) |
May 05, 2016 | 37.32 | 37.36 | 36.87 | 36.87 | 1,306,890 | -0.16(-0.44%) |
May 04, 2016 | 37.76 | 38.02 | 36.39 | 37.04 | 1,705,348 | +2.11(+6.05%) |
May 03, 2016 | 34.85 | 35.03 | 34.43 | 34.92 | 1,366,499 | -0.08(-0.23%) |