Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.11 | 48.23 | 47.66 | 48.11 | 195,556 | +0.32(+0.68%) |
May 30, 2017 | 47.86 | 47.90 | 47.38 | 47.78 | 98,967 | -0.08(-0.17%) |
May 26, 2017 | 47.98 | 47.98 | 47.66 | 47.86 | 119,526 | -0.12(-0.25%) |
May 25, 2017 | 47.86 | 48.03 | 47.42 | 47.98 | 112,522 | +0.40(+0.85%) |
May 24, 2017 | 47.98 | 47.98 | 47.42 | 47.58 | 155,573 | -0.32(-0.67%) |
May 23, 2017 | 47.78 | 47.94 | 47.10 | 47.90 | 154,125 | +0.36(+0.76%) |
May 22, 2017 | 47.26 | 47.74 | 47.26 | 47.54 | 129,719 | +0.44(+0.94%) |
May 19, 2017 | 47.06 | 47.25 | 46.85 | 47.10 | 130,314 | +0.12(+0.26%) |
May 18, 2017 | 46.65 | 47.42 | 46.61 | 46.98 | 194,691 | +0.28(+0.61%) |
May 17, 2017 | 47.22 | 46.98 | 46.25 | 46.69 | 177,226 | -0.53(-1.11%) |
May 16, 2017 | 47.58 | 47.58 | 47.06 | 47.22 | 152,672 | -0.32(-0.68%) |
May 15, 2017 | 47.34 | 47.78 | 47.30 | 47.54 | 235,740 | +0.40(+0.86%) |
May 12, 2017 | 47.66 | 47.74 | 47.02 | 47.14 | 154,607 | -0.61(-1.27%) |
May 11, 2017 | 47.82 | 47.90 | 47.50 | 47.74 | 152,923 | -0.20(-0.42%) |
May 10, 2017 | 47.86 | 48.15 | 47.78 | 47.94 | 113,368 | +0.00(+0.00%) |
May 09, 2017 | 48.55 | 48.63 | 47.86 | 47.94 | 188,018 | -0.65(-1.33%) |
May 08, 2017 | 49.56 | 49.70 | 48.43 | 48.59 | 130,265 | -1.05(-2.12%) |
May 05, 2017 | 49.76 | 50.29 | 48.95 | 49.64 | 289,930 | +1.21(+2.50%) |
May 04, 2017 | 49.20 | 49.20 | 48.23 | 48.43 | 315,866 | -0.69(-1.40%) |
May 03, 2017 | 49.24 | 49.44 | 49.08 | 49.12 | 134,841 | -0.20(-0.41%) |
May 02, 2017 | 49.84 | 49.84 | 49.04 | 49.32 | 122,102 | -0.53(-1.05%) |
May 01, 2017 | 50.21 | 50.21 | 49.56 | 49.84 | 139,437 | -0.16(-0.32%) |
Apr 28, 2017 | 50.41 | 50.48 | 49.84 | 50.00 | 178,163 | -0.44(-0.88%) |
Apr 27, 2017 | 50.41 | 50.73 | 50.37 | 50.45 | 184,810 | +0.16(+0.32%) |
Apr 26, 2017 | 49.60 | 50.45 | 49.60 | 50.29 | 258,453 | +0.73(+1.47%) |
Apr 25, 2017 | 49.92 | 49.96 | 49.52 | 49.56 | 219,690 | -0.12(-0.24%) |
Apr 24, 2017 | 49.68 | 49.88 | 49.28 | 49.68 | 156,507 | +0.57(+1.15%) |
Apr 21, 2017 | 48.83 | 49.24 | 48.75 | 49.12 | 169,188 | +0.24(+0.50%) |
Apr 20, 2017 | 48.55 | 48.99 | 48.23 | 48.87 | 148,905 | +0.53(+1.09%) |
Apr 19, 2017 | 48.59 | 48.63 | 48.19 | 48.35 | 127,249 | +0.00(+0.00%) |
Apr 18, 2017 | 48.19 | 48.63 | 47.98 | 48.35 | 171,433 | -0.20(-0.42%) |
Apr 17, 2017 | 47.94 | 48.59 | 47.66 | 48.55 | 131,233 | +0.85(+1.78%) |
Apr 13, 2017 | 48.19 | 48.19 | 47.70 | 47.70 | 214,575 | -0.53(-1.09%) |
Apr 12, 2017 | 48.51 | 48.63 | 47.90 | 48.23 | 237,329 | -0.32(-0.67%) |
Apr 11, 2017 | 48.59 | 48.67 | 48.23 | 48.55 | 177,949 | -0.04(-0.08%) |
Apr 10, 2017 | 48.43 | 48.75 | 48.31 | 48.59 | 142,528 | +0.20(+0.42%) |
Apr 07, 2017 | 48.35 | 48.59 | 47.86 | 48.39 | 212,688 | -0.08(-0.17%) |
Apr 06, 2017 | 48.55 | 48.55 | 47.86 | 48.47 | 233,004 | -0.08(-0.17%) |
Apr 05, 2017 | 49.16 | 49.16 | 48.43 | 48.55 | 403,116 | -0.40(-0.83%) |
Apr 04, 2017 | 48.63 | 49.04 | 48.59 | 48.95 | 136,613 | +0.28(+0.58%) |
Apr 03, 2017 | 48.67 | 49.04 | 48.55 | 48.67 | 244,449 | +0.00(+0.00%) |
Mar 31, 2017 | 48.79 | 48.95 | 48.55 | 48.67 | 258,205 | -0.16(-0.33%) |
Mar 30, 2017 | 48.11 | 48.87 | 47.74 | 48.83 | 194,180 | +0.77(+1.60%) |
Mar 29, 2017 | 48.23 | 48.35 | 47.86 | 48.07 | 121,169 | -0.16(-0.34%) |
Mar 28, 2017 | 47.62 | 48.31 | 47.46 | 48.23 | 199,789 | +0.61(+1.29%) |
Mar 27, 2017 | 47.13 | 47.75 | 46.97 | 47.61 | 158,235 | +0.12(+0.25%) |
Mar 24, 2017 | 47.61 | 47.93 | 47.41 | 47.49 | 169,714 | -0.08(-0.17%) |
Mar 23, 2017 | 47.53 | 47.81 | 47.33 | 47.57 | 160,735 | +0.04(+0.08%) |
Mar 22, 2017 | 47.73 | 47.81 | 47.29 | 47.53 | 173,887 | -0.24(-0.50%) |
Mar 21, 2017 | 48.18 | 48.42 | 47.55 | 47.77 | 254,522 | -0.32(-0.67%) |
Mar 20, 2017 | 48.78 | 48.78 | 47.98 | 48.10 | 213,656 | -0.68(-1.40%) |
Mar 17, 2017 | 48.50 | 48.86 | 48.06 | 48.78 | 602,153 | +0.40(+0.83%) |
Mar 16, 2017 | 48.46 | 48.82 | 48.38 | 48.38 | 236,800 | -0.08(-0.17%) |
Mar 15, 2017 | 48.10 | 48.62 | 48.10 | 48.46 | 307,147 | +0.36(+0.75%) |
Mar 14, 2017 | 47.69 | 48.14 | 47.67 | 48.10 | 127,467 | +0.16(+0.34%) |
Mar 13, 2017 | 47.77 | 47.98 | 47.69 | 47.93 | 117,128 | +0.04(+0.08%) |
Mar 10, 2017 | 47.81 | 47.93 | 47.53 | 47.89 | 155,394 | +0.24(+0.51%) |
Mar 09, 2017 | 47.61 | 47.89 | 47.49 | 47.65 | 124,087 | +0.04(+0.08%) |
Mar 08, 2017 | 47.81 | 47.98 | 47.53 | 47.61 | 119,226 | -0.16(-0.34%) |
Mar 07, 2017 | 47.65 | 47.89 | 47.57 | 47.77 | 175,431 | -0.08(-0.17%) |
Mar 06, 2017 | 48.10 | 48.34 | 47.85 | 47.85 | 177,599 | -0.56(-1.16%) |
Mar 03, 2017 | 48.30 | 48.58 | 48.14 | 48.42 | 163,953 | +0.16(+0.33%) |
Mar 02, 2017 | 48.62 | 48.70 | 48.18 | 48.26 | 134,739 | -0.28(-0.58%) |
Mar 01, 2017 | 48.02 | 48.66 | 47.73 | 48.54 | 186,038 | +1.04(+2.20%) |
Feb 28, 2017 | 47.65 | 48.18 | 47.43 | 47.49 | 320,338 | -0.40(-0.84%) |
Feb 27, 2017 | 47.73 | 48.06 | 47.69 | 47.89 | 301,068 | +0.04(+0.08%) |
Feb 24, 2017 | 49.14 | 49.70 | 47.49 | 47.85 | 350,489 | -1.85(-3.72%) |
Feb 23, 2017 | 48.22 | 49.74 | 47.61 | 49.70 | 463,887 | +3.70(+8.04%) |
Feb 22, 2017 | 45.60 | 46.21 | 45.48 | 46.01 | 215,573 | +0.36(+0.79%) |
Feb 21, 2017 | 45.52 | 45.73 | 45.32 | 45.64 | 110,993 | +0.20(+0.44%) |
Feb 17, 2017 | 45.44 | 45.44 | 45.44 | 0 | -0.16(-0.35%) | |
Feb 16, 2017 | 45.20 | 45.68 | 45.12 | 45.60 | 138,758 | +0.40(+0.89%) |
Feb 15, 2017 | 45.00 | 45.26 | 44.92 | 45.20 | 94,828 | +0.16(+0.36%) |
Feb 14, 2017 | 44.72 | 45.20 | 44.72 | 45.04 | 110,266 | +0.12(+0.27%) |
Feb 13, 2017 | 44.72 | 45.00 | 44.68 | 44.92 | 95,340 | +0.24(+0.54%) |
Feb 10, 2017 | 44.56 | 44.96 | 44.32 | 44.68 | 107,743 | +0.36(+0.82%) |
Feb 09, 2017 | 44.16 | 44.52 | 44.16 | 44.32 | 165,559 | +0.20(+0.46%) |
Feb 08, 2017 | 44.08 | 44.56 | 43.88 | 44.12 | 163,554 | +0.04(+0.09%) |
Feb 07, 2017 | 44.32 | 44.56 | 44.06 | 44.08 | 229,143 | -0.28(-0.63%) |
Feb 06, 2017 | 44.60 | 44.68 | 44.24 | 44.36 | 148,766 | -0.16(-0.36%) |
Feb 03, 2017 | 44.36 | 44.60 | 44.24 | 44.52 | 143,261 | +0.44(+1.00%) |
Feb 02, 2017 | 43.68 | 44.20 | 43.64 | 44.08 | 149,575 | +0.40(+0.92%) |
Feb 01, 2017 | 43.80 | 44.24 | 43.60 | 43.68 | 199,287 | -0.04(-0.09%) |
Jan 31, 2017 | 43.15 | 43.80 | 42.83 | 43.72 | 645,248 | +0.40(+0.93%) |
Jan 30, 2017 | 43.76 | 43.76 | 43.29 | 43.31 | 218,198 | -0.60(-1.37%) |
Jan 27, 2017 | 44.32 | 44.40 | 43.88 | 43.92 | 153,915 | -0.44(-1.00%) |
Jan 26, 2017 | 44.32 | 44.60 | 43.88 | 44.36 | 179,763 | +0.08(+0.18%) |
Jan 25, 2017 | 44.40 | 44.84 | 44.20 | 44.28 | 221,737 | +0.16(+0.36%) |
Jan 24, 2017 | 44.16 | 44.36 | 43.96 | 44.12 | 285,126 | +0.12(+0.27%) |
Jan 23, 2017 | 44.64 | 44.68 | 43.88 | 44.00 | 237,938 | -0.48(-1.08%) |
Jan 20, 2017 | 44.60 | 44.72 | 44.36 | 44.48 | 136,032 | +0.16(+0.36%) |
Jan 19, 2017 | 44.72 | 44.80 | 44.24 | 44.32 | 202,092 | -0.40(-0.90%) |
Jan 18, 2017 | 44.48 | 44.84 | 44.36 | 44.72 | 212,711 | +0.44(+1.00%) |
Jan 17, 2017 | 44.32 | 44.80 | 44.16 | 44.28 | 212,984 | -0.28(-0.63%) |
Jan 13, 2017 | 44.56 | 44.56 | 44.56 | 0 | -0.16(-0.36%) | |
Jan 12, 2017 | 45.32 | 45.32 | 44.32 | 44.72 | 171,797 | -0.88(-1.94%) |
Jan 11, 2017 | 44.84 | 45.60 | 44.80 | 45.60 | 503,613 | +0.60(+1.34%) |
Jan 10, 2017 | 44.96 | 45.12 | 44.72 | 45.00 | 293,774 | +0.32(+0.72%) |
Jan 09, 2017 | 45.52 | 45.52 | 44.60 | 44.68 | 267,664 | -0.48(-1.07%) |
Jan 06, 2017 | 45.04 | 45.28 | 44.76 | 45.16 | 316,695 | +0.32(+0.72%) |
Jan 05, 2017 | 45.08 | 45.12 | 44.76 | 44.84 | 365,585 | -0.28(-0.62%) |
Jan 04, 2017 | 44.88 | 45.32 | 44.88 | 45.12 | 373,021 | +0.12(+0.27%) |
Jan 03, 2017 | 45.44 | 45.44 | 44.84 | 45.00 | 370,927 | -0.16(-0.36%) |
Dec 30, 2016 | 45.16 | 45.16 | 45.16 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 45.12 | 45.36 | 45.04 | 45.16 | 235,454 | +0.00(+0.00%) |
Dec 28, 2016 | 45.36 | 45.56 | 45.08 | 45.16 | 156,683 | -0.32(-0.71%) |
Dec 27, 2016 | 45.64 | 45.81 | 45.36 | 45.48 | 262,628 | -0.20(-0.44%) |
Dec 23, 2016 | 45.68 | 45.68 | 45.68 | 0 | -0.12(-0.26%) | |
Dec 22, 2016 | 45.68 | 45.97 | 45.40 | 45.81 | 179,471 | +0.04(+0.09%) |
Dec 21, 2016 | 46.65 | 46.73 | 45.68 | 45.77 | 354,882 | -0.72(-1.56%) |
Dec 20, 2016 | 46.93 | 46.99 | 46.12 | 46.49 | 551,412 | +0.11(+0.24%) |
Dec 19, 2016 | 45.93 | 46.49 | 45.79 | 46.38 | 510,620 | +0.78(+1.70%) |
Dec 16, 2016 | 44.97 | 45.67 | 44.97 | 45.60 | 1,378,889 | +0.55(+1.23%) |
Dec 15, 2016 | 44.60 | 45.10 | 44.53 | 45.05 | 243,872 | +0.55(+1.25%) |
Dec 14, 2016 | 44.68 | 44.93 | 44.42 | 44.49 | 212,805 | -0.15(-0.33%) |
Dec 13, 2016 | 44.97 | 45.16 | 44.60 | 44.64 | 340,187 | -0.07(-0.17%) |
Dec 12, 2016 | 45.12 | 45.34 | 44.57 | 44.71 | 375,259 | -0.30(-0.66%) |
Dec 09, 2016 | 44.20 | 46.27 | 43.84 | 45.01 | 418,463 | +0.89(+2.01%) |
Dec 08, 2016 | 43.68 | 44.42 | 43.57 | 44.12 | 280,216 | +0.48(+1.10%) |
Dec 07, 2016 | 42.86 | 43.64 | 42.72 | 43.64 | 349,345 | +1.00(+2.34%) |
Dec 06, 2016 | 43.46 | 43.46 | 42.24 | 42.64 | 398,584 | -0.59(-1.37%) |
Dec 05, 2016 | 43.05 | 43.31 | 42.72 | 43.23 | 219,155 | +0.63(+1.48%) |
Dec 02, 2016 | 42.86 | 42.90 | 42.20 | 42.61 | 273,240 | +0.41(+0.96%) |
Dec 01, 2016 | 41.79 | 42.35 | 41.68 | 42.20 | 254,487 | +0.74(+1.78%) |
Nov 30, 2016 | 42.01 | 42.09 | 41.46 | 41.46 | 136,225 | -0.48(-1.15%) |
Nov 29, 2016 | 41.79 | 42.38 | 41.79 | 41.94 | 179,671 | +0.04(+0.09%) |
Nov 28, 2016 | 41.53 | 42.27 | 41.53 | 41.90 | 220,738 | +0.33(+0.80%) |
Nov 25, 2016 | 41.38 | 41.79 | 41.38 | 41.57 | 61,033 | +0.15(+0.36%) |
Nov 23, 2016 | 41.42 | 41.42 | 41.42 | 0 | +0.63(+1.54%) | |
Nov 22, 2016 | 40.50 | 41.16 | 40.39 | 40.79 | 193,351 | +0.48(+1.19%) |
Nov 21, 2016 | 40.53 | 40.68 | 40.13 | 40.31 | 116,069 | -0.04(-0.09%) |
Nov 18, 2016 | 39.94 | 40.53 | 39.91 | 40.35 | 151,114 | +0.33(+0.83%) |
Nov 17, 2016 | 40.13 | 40.72 | 39.79 | 40.02 | 194,680 | -0.11(-0.28%) |
Nov 16, 2016 | 40.20 | 40.31 | 40.05 | 40.13 | 121,536 | -0.15(-0.37%) |
Nov 15, 2016 | 39.87 | 40.28 | 39.49 | 40.28 | 180,275 | +0.18(+0.46%) |
Nov 14, 2016 | 40.02 | 40.65 | 39.83 | 40.09 | 166,703 | +0.15(+0.37%) |
Nov 11, 2016 | 39.42 | 40.05 | 39.37 | 39.94 | 167,958 | +0.59(+1.50%) |
Nov 10, 2016 | 38.91 | 39.57 | 38.83 | 39.35 | 195,040 | +0.52(+1.33%) |
Nov 09, 2016 | 38.09 | 38.98 | 38.06 | 38.83 | 136,789 | +0.70(+1.84%) |
Nov 08, 2016 | 37.87 | 38.39 | 37.72 | 38.13 | 138,117 | +0.22(+0.59%) |
Nov 07, 2016 | 37.80 | 37.98 | 37.69 | 37.91 | 124,134 | +0.37(+0.99%) |
Nov 04, 2016 | 37.46 | 37.69 | 37.35 | 37.54 | 124,202 | -0.04(-0.10%) |
Nov 03, 2016 | 38.31 | 38.31 | 37.46 | 37.58 | 154,606 | -0.59(-1.55%) |
Nov 02, 2016 | 38.54 | 38.57 | 38.17 | 38.17 | 135,850 | -0.37(-0.96%) |
Nov 01, 2016 | 39.39 | 39.46 | 38.43 | 38.54 | 182,338 | -0.89(-2.25%) |
Oct 31, 2016 | 39.05 | 39.42 | 38.83 | 39.42 | 164,978 | +0.50(+1.27%) |
Oct 28, 2016 | 38.99 | 39.28 | 38.67 | 38.93 | 270,049 | +0.07(+0.19%) |
Oct 27, 2016 | 39.22 | 39.22 | 38.76 | 38.85 | 142,530 | -0.36(-0.92%) |
Oct 26, 2016 | 39.33 | 39.58 | 39.00 | 39.22 | 161,341 | -0.38(-0.97%) |
Oct 25, 2016 | 39.01 | 39.80 | 39.01 | 39.60 | 232,248 | -0.11(-0.28%) |
Oct 24, 2016 | 39.51 | 40.01 | 39.51 | 39.71 | 115,991 | +0.21(+0.52%) |
Oct 21, 2016 | 39.24 | 39.62 | 39.22 | 39.51 | 99,014 | -0.03(-0.07%) |
Oct 20, 2016 | 39.80 | 39.80 | 39.31 | 39.54 | 119,338 | -0.37(-0.93%) |
Oct 19, 2016 | 39.75 | 40.08 | 39.75 | 39.91 | 114,062 | +0.03(+0.07%) |
Oct 18, 2016 | 40.10 | 40.10 | 39.74 | 39.88 | 120,023 | +0.01(+0.04%) |
Oct 17, 2016 | 39.94 | 40.19 | 39.84 | 39.86 | 128,369 | -0.12(-0.30%) |
Oct 14, 2016 | 39.94 | 40.16 | 39.38 | 39.98 | 113,836 | +0.16(+0.39%) |
Oct 13, 2016 | 39.88 | 40.00 | 39.68 | 39.82 | 190,968 | -0.25(-0.63%) |
Oct 12, 2016 | 39.81 | 40.28 | 39.81 | 40.08 | 103,610 | +0.31(+0.78%) |
Oct 11, 2016 | 39.85 | 40.19 | 39.67 | 39.76 | 113,193 | -0.24(-0.61%) |
Oct 10, 2016 | 40.27 | 40.45 | 39.85 | 40.01 | 137,416 | -0.08(-0.20%) |
Oct 07, 2016 | 39.86 | 40.42 | 39.76 | 40.09 | 207,099 | +0.35(+0.87%) |
Oct 06, 2016 | 39.59 | 39.82 | 39.31 | 39.74 | 257,734 | +0.03(+0.07%) |
Oct 05, 2016 | 39.05 | 39.71 | 39.05 | 39.71 | 371,593 | +0.78(+2.01%) |
Oct 04, 2016 | 38.90 | 39.02 | 38.46 | 38.93 | 231,422 | +0.07(+0.19%) |
Oct 03, 2016 | 38.77 | 38.85 | 38.49 | 38.85 | 277,205 | +0.04(+0.10%) |
Sep 30, 2016 | 38.48 | 38.86 | 38.43 | 38.82 | 215,502 | +0.33(+0.85%) |
Sep 29, 2016 | 38.71 | 38.85 | 38.47 | 38.49 | 111,929 | -0.39(-1.01%) |
Sep 28, 2016 | 38.52 | 38.89 | 38.49 | 38.88 | 111,392 | +0.33(+0.86%) |
Sep 27, 2016 | 38.34 | 38.68 | 38.20 | 38.55 | 172,177 | +0.27(+0.72%) |
Sep 26, 2016 | 38.46 | 38.71 | 38.25 | 38.28 | 136,260 | -0.30(-0.77%) |
Sep 23, 2016 | 39.10 | 39.12 | 38.57 | 38.57 | 166,894 | -0.74(-1.87%) |
Sep 22, 2016 | 38.97 | 39.35 | 38.92 | 39.31 | 191,657 | +0.42(+1.08%) |
Sep 21, 2016 | 38.63 | 38.90 | 38.26 | 38.89 | 169,287 | +0.40(+1.03%) |
Sep 20, 2016 | 38.63 | 38.94 | 38.47 | 38.49 | 107,513 | -0.07(-0.17%) |
Sep 19, 2016 | 38.58 | 38.76 | 38.43 | 38.56 | 119,356 | +0.04(+0.11%) |
Sep 16, 2016 | 38.63 | 38.77 | 38.49 | 38.52 | 204,271 | -0.33(-0.85%) |
Sep 15, 2016 | 38.69 | 38.96 | 38.65 | 38.85 | 118,291 | +0.07(+0.17%) |
Sep 14, 2016 | 38.98 | 39.02 | 38.64 | 38.78 | 165,915 | -0.26(-0.66%) |
Sep 13, 2016 | 39.02 | 39.21 | 38.79 | 39.04 | 144,984 | -0.28(-0.71%) |
Sep 12, 2016 | 39.14 | 39.40 | 38.87 | 39.32 | 148,545 | +0.26(+0.68%) |
Sep 09, 2016 | 39.62 | 39.62 | 39.04 | 39.05 | 173,568 | -0.78(-1.96%) |
Sep 08, 2016 | 40.25 | 40.26 | 39.79 | 39.83 | 176,650 | -0.35(-0.88%) |
Sep 07, 2016 | 40.11 | 40.21 | 39.66 | 40.18 | 397,331 | -0.04(-0.09%) |
Sep 06, 2016 | 40.12 | 40.22 | 39.93 | 40.22 | 171,040 | +0.00(+0.00%) |
Sep 02, 2016 | 40.40 | 40.22 | 40.22 | 40.22 | 205,494 | +0.00(+0.00%) |
Sep 01, 2016 | 40.43 | 40.75 | 40.18 | 40.22 | 149,687 | -0.24(-0.58%) |
Aug 31, 2016 | 40.29 | 40.46 | 40.00 | 40.46 | 179,020 | +0.21(+0.51%) |
Aug 30, 2016 | 40.11 | 40.31 | 40.04 | 40.25 | 88,055 | +0.10(+0.26%) |
Aug 29, 2016 | 40.07 | 40.24 | 39.98 | 40.15 | 105,332 | +0.24(+0.59%) |
Aug 26, 2016 | 40.00 | 40.13 | 39.63 | 39.91 | 104,585 | +0.02(+0.06%) |
Aug 25, 2016 | 39.63 | 39.91 | 39.63 | 39.89 | 105,641 | +0.22(+0.56%) |
Aug 24, 2016 | 39.62 | 39.68 | 39.35 | 39.67 | 189,050 | +0.09(+0.22%) |
Aug 23, 2016 | 39.85 | 39.85 | 39.46 | 39.58 | 179,300 | -0.26(-0.66%) |
Aug 22, 2016 | 39.62 | 39.85 | 39.48 | 39.85 | 110,655 | +0.23(+0.58%) |
Aug 19, 2016 | 39.85 | 39.85 | 39.61 | 39.62 | 152,337 | -0.32(-0.81%) |
Aug 18, 2016 | 39.49 | 39.94 | 39.49 | 39.94 | 150,410 | +0.38(+0.95%) |
Aug 17, 2016 | 39.77 | 39.95 | 39.55 | 39.57 | 207,155 | -0.22(-0.55%) |
Aug 16, 2016 | 40.23 | 40.23 | 39.77 | 39.79 | 204,833 | -0.44(-1.10%) |
Aug 15, 2016 | 40.53 | 40.53 | 40.19 | 40.23 | 221,452 | -0.04(-0.11%) |
Aug 12, 2016 | 40.12 | 40.40 | 40.12 | 40.27 | 131,240 | -0.05(-0.13%) |
Aug 11, 2016 | 40.23 | 40.38 | 40.08 | 40.32 | 177,185 | +0.11(+0.27%) |
Aug 10, 2016 | 40.24 | 40.38 | 39.99 | 40.21 | 263,692 | +0.07(+0.18%) |
Aug 09, 2016 | 40.11 | 40.19 | 39.93 | 40.14 | 126,496 | +0.04(+0.09%) |
Aug 08, 2016 | 39.71 | 40.14 | 39.70 | 40.10 | 251,261 | +0.60(+1.51%) |
Aug 05, 2016 | 39.08 | 39.52 | 39.08 | 39.51 | 215,179 | +0.54(+1.38%) |
Aug 04, 2016 | 38.97 | 39.69 | 38.89 | 38.97 | 278,190 | +0.96(+2.51%) |
Aug 03, 2016 | 37.97 | 38.09 | 37.88 | 38.02 | 119,702 | -0.04(-0.10%) |
Aug 02, 2016 | 38.04 | 38.13 | 37.93 | 38.05 | 113,470 | -0.01(-0.04%) |
Aug 01, 2016 | 38.06 | 38.24 | 37.93 | 38.07 | 172,352 | +0.08(+0.21%) |
Jul 29, 2016 | 37.99 | 38.18 | 37.82 | 37.99 | 169,104 | -0.10(-0.25%) |
Jul 28, 2016 | 38.33 | 38.41 | 37.93 | 38.08 | 186,209 | -0.26(-0.67%) |
Jul 27, 2016 | 38.37 | 38.45 | 38.21 | 38.34 | 119,508 | -0.01(-0.02%) |
Jul 26, 2016 | 38.35 | 38.57 | 38.16 | 38.35 | 163,564 | -0.10(-0.25%) |
Jul 25, 2016 | 38.38 | 38.58 | 38.15 | 38.44 | 194,295 | +0.04(+0.10%) |
Jul 22, 2016 | 38.24 | 38.51 | 38.19 | 38.40 | 154,731 | +0.42(+1.10%) |
Jul 21, 2016 | 37.91 | 38.06 | 37.74 | 37.99 | 244,159 | -0.07(-0.17%) |
Jul 20, 2016 | 37.96 | 38.25 | 37.96 | 38.05 | 305,912 | +0.18(+0.49%) |
Jul 19, 2016 | 37.48 | 37.90 | 37.38 | 37.87 | 190,607 | +0.15(+0.41%) |
Jul 18, 2016 | 37.97 | 38.07 | 37.71 | 37.71 | 279,084 | -0.34(-0.89%) |
Jul 15, 2016 | 38.39 | 38.39 | 38.03 | 38.05 | 173,097 | -0.19(-0.50%) |
Jul 14, 2016 | 38.56 | 38.56 | 38.18 | 38.24 | 147,279 | +0.03(+0.08%) |
Jul 13, 2016 | 38.40 | 38.45 | 38.15 | 38.21 | 212,488 | -0.06(-0.15%) |
Jul 12, 2016 | 38.49 | 38.54 | 38.25 | 38.27 | 228,092 | +0.05(+0.13%) |
Jul 11, 2016 | 38.07 | 38.31 | 37.79 | 38.22 | 187,157 | +0.23(+0.60%) |
Jul 08, 2016 | 38.15 | 38.17 | 37.99 | 37.99 | 142,628 | +0.12(+0.31%) |
Jul 07, 2016 | 37.93 | 38.16 | 37.74 | 37.88 | 181,377 | -0.06(-0.16%) |
Jul 06, 2016 | 37.80 | 38.21 | 37.60 | 37.93 | 366,758 | +0.08(+0.21%) |
Jul 05, 2016 | 38.54 | 38.54 | 37.77 | 37.85 | 682,423 | -0.88(-2.28%) |
Jul 01, 2016 | 39.19 | 38.74 | 38.74 | 38.74 | 237,725 | -0.64(-1.62%) |
Jun 30, 2016 | 38.53 | 39.39 | 38.52 | 39.38 | 434,439 | +0.85(+2.19%) |
Jun 29, 2016 | 38.15 | 38.60 | 38.10 | 38.53 | 297,716 | +0.57(+1.51%) |
Jun 28, 2016 | 37.79 | 37.97 | 37.43 | 37.96 | 179,591 | +0.68(+1.83%) |
Jun 27, 2016 | 37.43 | 37.63 | 37.15 | 37.27 | 298,252 | -0.45(-1.19%) |
Jun 24, 2016 | 37.33 | 37.97 | 37.27 | 37.72 | 443,738 | -0.50(-1.31%) |
Jun 23, 2016 | 37.93 | 38.23 | 37.83 | 38.22 | 112,476 | +0.58(+1.54%) |
Jun 22, 2016 | 37.62 | 37.99 | 37.50 | 37.64 | 157,225 | +0.02(+0.06%) |
Jun 21, 2016 | 37.82 | 37.82 | 37.35 | 37.62 | 131,062 | -0.09(-0.25%) |
Jun 20, 2016 | 37.79 | 38.07 | 37.60 | 37.71 | 293,437 | +0.18(+0.47%) |
Jun 17, 2016 | 37.70 | 37.92 | 37.31 | 37.54 | 290,658 | -0.15(-0.41%) |
Jun 16, 2016 | 37.33 | 37.77 | 37.26 | 37.69 | 139,002 | +0.16(+0.43%) |
Jun 15, 2016 | 37.63 | 37.74 | 37.37 | 37.53 | 182,800 | -0.12(-0.33%) |
Jun 14, 2016 | 37.50 | 37.69 | 37.40 | 37.65 | 165,749 | +0.12(+0.33%) |
Jun 13, 2016 | 38.18 | 38.18 | 37.46 | 37.53 | 211,508 | -0.51(-1.34%) |
Jun 10, 2016 | 38.00 | 38.28 | 37.82 | 38.04 | 136,828 | -0.29(-0.74%) |
Jun 09, 2016 | 38.04 | 38.38 | 37.90 | 38.33 | 141,578 | +0.15(+0.38%) |
Jun 08, 2016 | 37.79 | 38.32 | 37.74 | 38.18 | 219,892 | +0.27(+0.71%) |
Jun 07, 2016 | 38.24 | 38.24 | 37.91 | 37.91 | 137,405 | -0.26(-0.67%) |
Jun 06, 2016 | 38.31 | 38.57 | 38.09 | 38.17 | 186,270 | -0.13(-0.34%) |
Jun 03, 2016 | 38.43 | 38.57 | 38.15 | 38.30 | 275,262 | -0.14(-0.36%) |
Jun 02, 2016 | 38.20 | 38.64 | 38.20 | 38.44 | 229,713 | +0.12(+0.32%) |