Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.01 | 39.23 | 39.01 | 39.19 | 4,019 | -0.01(-0.02%) |
May 30, 2017 | 39.04 | 39.23 | 39.04 | 39.20 | 1,087 | +0.18(+0.46%) |
May 26, 2017 | 39.22 | 39.29 | 39.02 | 39.02 | 665 | -0.26(-0.66%) |
May 25, 2017 | 39.29 | 39.29 | 39.18 | 39.28 | 4,097 | +0.02(+0.05%) |
May 24, 2017 | 39.12 | 39.26 | 39.12 | 39.26 | 7,170 | +0.03(+0.08%) |
May 23, 2017 | 39.14 | 39.23 | 39.14 | 39.23 | 318 | +0.04(+0.10%) |
May 22, 2017 | 38.88 | 39.21 | 38.88 | 39.19 | 4,578 | +0.07(+0.18%) |
May 19, 2017 | 39.12 | 39.12 | 39.12 | 39.12 | 204 | +0.37(+0.96%) |
May 18, 2017 | 38.76 | 38.76 | 38.75 | 38.75 | 1,241 | -0.23(-0.60%) |
May 17, 2017 | 39.00 | 39.01 | 38.98 | 38.98 | 1,224 | -0.11(-0.29%) |
May 16, 2017 | 39.10 | 39.10 | 39.10 | 39.10 | 677 | +0.13(+0.33%) |
May 15, 2017 | 39.11 | 39.11 | 38.97 | 38.97 | 961 | -0.08(-0.21%) |
May 12, 2017 | 38.97 | 39.05 | 38.93 | 39.05 | 1,430 | -0.15(-0.38%) |
May 11, 2017 | 38.74 | 39.20 | 38.74 | 39.20 | 663 | +0.05(+0.13%) |
May 10, 2017 | 39.10 | 39.15 | 39.00 | 39.15 | 3,908 | +0.05(+0.13%) |
May 09, 2017 | 39.09 | 39.11 | 38.87 | 39.10 | 19,667 | +0.18(+0.46%) |
May 08, 2017 | 38.80 | 39.10 | 38.80 | 38.92 | 8,934 | -0.14(-0.37%) |
May 05, 2017 | 38.93 | 39.06 | 38.93 | 39.06 | 960 | +0.05(+0.14%) |
May 04, 2017 | 39.02 | 39.11 | 38.85 | 39.01 | 3,722 | -0.13(-0.33%) |
May 03, 2017 | 39.23 | 39.24 | 39.14 | 39.14 | 1,579 | -0.01(-0.03%) |
May 02, 2017 | 39.30 | 39.34 | 39.14 | 39.15 | 2,251 | +0.07(+0.17%) |
May 01, 2017 | 38.99 | 39.31 | 38.99 | 39.08 | 1,366 | +0.06(+0.17%) |
Apr 28, 2017 | 39.35 | 39.35 | 39.02 | 39.02 | 5,396 | -0.26(-0.66%) |
Apr 27, 2017 | 39.28 | 39.28 | 39.07 | 39.28 | 1,460 | +0.25(+0.64%) |
Apr 26, 2017 | 39.27 | 39.29 | 39.03 | 39.03 | 621 | -0.21(-0.53%) |
Apr 25, 2017 | 39.02 | 39.24 | 39.02 | 39.24 | 382 | +0.29(+0.74%) |
Apr 24, 2017 | 39.11 | 39.15 | 38.89 | 38.95 | 6,332 | -0.16(-0.41%) |
Apr 21, 2017 | 38.95 | 39.11 | 38.86 | 39.11 | 13,285 | +0.27(+0.70%) |
Apr 20, 2017 | 38.86 | 38.90 | 38.78 | 38.84 | 1,953 | +0.12(+0.31%) |
Apr 19, 2017 | 38.89 | 38.89 | 38.68 | 38.72 | 2,438 | -0.21(-0.53%) |
Apr 18, 2017 | 38.96 | 38.99 | 38.82 | 38.93 | 1,770 | +0.23(+0.59%) |
Apr 17, 2017 | 38.94 | 38.97 | 38.70 | 38.70 | 11,262 | -0.23(-0.59%) |
Apr 13, 2017 | 39.05 | 39.05 | 38.81 | 38.93 | 1,657 | +0.32(+0.83%) |
Apr 12, 2017 | 38.97 | 38.97 | 38.61 | 38.61 | 1,435 | -0.41(-1.05%) |
Apr 11, 2017 | 38.84 | 39.02 | 38.77 | 39.02 | 3,780 | -0.03(-0.08%) |
Apr 10, 2017 | 39.05 | 39.05 | 38.94 | 39.05 | 13,281 | +0.23(+0.59%) |
Apr 07, 2017 | 38.93 | 39.06 | 38.82 | 38.82 | 139,439 | -0.13(-0.33%) |
Apr 06, 2017 | 38.75 | 38.95 | 38.66 | 38.95 | 1,177 | +0.02(+0.05%) |
Apr 05, 2017 | 39.00 | 39.04 | 38.85 | 38.93 | 5,776 | +0.16(+0.42%) |
Apr 04, 2017 | 38.77 | 38.77 | 38.77 | 38.77 | 464 | -0.30(-0.77%) |
Apr 03, 2017 | 39.16 | 39.16 | 38.97 | 39.07 | 37,039 | +0.15(+0.39%) |
Mar 31, 2017 | 38.90 | 38.92 | 38.90 | 38.92 | 1,548 | +0.15(+0.39%) |
Mar 30, 2017 | 38.63 | 38.96 | 38.63 | 38.77 | 1,957 | -0.08(-0.21%) |
Mar 29, 2017 | 38.70 | 38.85 | 38.69 | 38.85 | 2,375 | +0.18(+0.47%) |
Mar 28, 2017 | 38.76 | 38.83 | 38.67 | 38.67 | 5,911 | -0.14(-0.36%) |
Mar 27, 2017 | 38.99 | 38.99 | 38.63 | 38.81 | 16,290 | -0.08(-0.21%) |
Mar 24, 2017 | 38.95 | 38.95 | 38.79 | 38.89 | 3,885 | +0.13(+0.34%) |
Mar 23, 2017 | 38.85 | 38.85 | 38.62 | 38.76 | 1,135 | -0.02(-0.05%) |
Mar 22, 2017 | 38.78 | 38.78 | 38.61 | 38.78 | 2,036 | +0.02(+0.05%) |
Mar 21, 2017 | 38.84 | 38.91 | 38.76 | 38.76 | 4,019 | -0.05(-0.13%) |
Mar 20, 2017 | 39.13 | 39.13 | 38.81 | 38.81 | 1,902 | -0.32(-0.82%) |
Mar 17, 2017 | 38.75 | 39.13 | 38.71 | 39.13 | 7,634 | +0.14(+0.35%) |
Mar 16, 2017 | 38.81 | 38.99 | 38.81 | 38.99 | 1,093 | +0.15(+0.39%) |
Mar 15, 2017 | 38.60 | 38.84 | 38.60 | 38.84 | 3,359 | +0.18(+0.47%) |
Mar 14, 2017 | 38.56 | 38.66 | 38.56 | 38.66 | 589 | -0.06(-0.15%) |
Mar 13, 2017 | 38.86 | 38.86 | 38.72 | 38.72 | 4,792 | -0.06(-0.16%) |
Mar 10, 2017 | 38.64 | 38.78 | 38.64 | 38.78 | 3,195 | +0.13(+0.34%) |
Mar 09, 2017 | 38.84 | 38.84 | 38.49 | 38.65 | 3,550 | -0.02(-0.06%) |
Mar 08, 2017 | 38.83 | 38.83 | 38.55 | 38.67 | 2,624 | +0.01(+0.02%) |
Mar 07, 2017 | 38.86 | 38.86 | 38.62 | 38.67 | 1,180 | -0.17(-0.45%) |
Mar 06, 2017 | 38.90 | 38.90 | 38.60 | 38.84 | 5,688 | -0.01(-0.03%) |
Mar 03, 2017 | 38.63 | 38.85 | 38.62 | 38.85 | 1,394 | +0.02(+0.05%) |
Mar 02, 2017 | 38.98 | 38.98 | 38.81 | 38.83 | 2,817 | +0.11(+0.29%) |
Mar 01, 2017 | 38.96 | 39.00 | 38.72 | 38.72 | 7,416 | -0.10(-0.25%) |
Feb 28, 2017 | 38.70 | 38.82 | 38.66 | 38.82 | 4,016 | -0.10(-0.27%) |
Feb 27, 2017 | 38.74 | 38.92 | 38.71 | 38.92 | 7,370 | +0.18(+0.47%) |
Feb 24, 2017 | 38.74 | 38.89 | 38.58 | 38.74 | 15,397 | -0.24(-0.62%) |
Feb 23, 2017 | 38.93 | 38.98 | 38.79 | 38.98 | 9,977 | +0.06(+0.15%) |
Feb 22, 2017 | 38.79 | 38.92 | 38.70 | 38.92 | 5,620 | +0.15(+0.39%) |
Feb 21, 2017 | 38.98 | 39.08 | 38.74 | 38.77 | 7,524 | -0.08(-0.21%) |
Feb 17, 2017 | 38.85 | 38.85 | 38.85 | 0 | -0.10(-0.26%) | |
Feb 16, 2017 | 38.95 | 38.95 | 38.95 | 38.95 | 344 | +0.07(+0.18%) |
Feb 15, 2017 | 38.90 | 39.15 | 38.88 | 38.88 | 2,705 | -0.17(-0.44%) |
Feb 14, 2017 | 39.08 | 39.08 | 38.95 | 39.05 | 853 | +0.26(+0.67%) |
Feb 13, 2017 | 38.87 | 38.92 | 38.79 | 38.79 | 7,320 | -0.05(-0.13%) |
Feb 10, 2017 | 38.84 | 38.84 | 38.84 | 38.84 | 216 | -0.00(-0.00%) |
Feb 09, 2017 | 38.69 | 38.90 | 38.40 | 38.84 | 8,872 | +0.17(+0.44%) |
Feb 08, 2017 | 38.40 | 38.67 | 38.40 | 38.67 | 3,346 | -0.01(-0.04%) |
Feb 07, 2017 | 38.67 | 38.79 | 38.65 | 38.68 | 2,498 | +0.15(+0.40%) |
Feb 06, 2017 | 38.70 | 38.70 | 38.50 | 38.53 | 1,505 | -0.13(-0.34%) |
Feb 03, 2017 | 38.79 | 38.87 | 38.66 | 38.66 | 1,126 | -0.04(-0.10%) |
Feb 02, 2017 | 38.46 | 38.70 | 38.46 | 38.70 | 642 | +0.27(+0.70%) |
Feb 01, 2017 | 38.85 | 38.85 | 38.43 | 38.43 | 2,688 | -0.07(-0.18%) |
Jan 31, 2017 | 38.68 | 38.68 | 38.41 | 38.50 | 4,024 | -0.18(-0.48%) |
Jan 30, 2017 | 38.85 | 38.85 | 38.58 | 38.68 | 971 | -0.16(-0.40%) |
Jan 27, 2017 | 38.80 | 38.84 | 38.73 | 38.84 | 1,922 | -0.10(-0.26%) |
Jan 26, 2017 | 38.76 | 38.94 | 38.72 | 38.94 | 1,759 | -0.02(-0.05%) |
Jan 25, 2017 | 38.76 | 38.96 | 38.73 | 38.96 | 4,648 | +0.23(+0.60%) |
Jan 24, 2017 | 38.50 | 38.73 | 38.50 | 38.73 | 1,519 | +0.34(+0.88%) |
Jan 23, 2017 | 38.67 | 38.67 | 38.39 | 38.39 | 1,592 | -0.26(-0.67%) |
Jan 20, 2017 | 38.72 | 38.72 | 38.56 | 38.65 | 1,448 | +0.21(+0.56%) |
Jan 19, 2017 | 38.42 | 38.44 | 38.39 | 38.44 | 996 | +0.02(+0.06%) |
Jan 18, 2017 | 38.37 | 38.49 | 38.37 | 38.41 | 647 | -0.37(-0.95%) |
Jan 17, 2017 | 38.48 | 38.80 | 38.44 | 38.78 | 3,456 | +0.09(+0.23%) |
Jan 13, 2017 | 38.69 | 38.69 | 38.69 | 0 | +0.15(+0.39%) | |
Jan 12, 2017 | 38.64 | 38.64 | 38.42 | 38.54 | 1,222 | +0.11(+0.29%) |
Jan 11, 2017 | 38.45 | 38.52 | 38.38 | 38.43 | 7,316 | -0.02(-0.05%) |
Jan 10, 2017 | 38.52 | 38.52 | 38.35 | 38.45 | 2,545 | +0.03(+0.09%) |
Jan 09, 2017 | 38.56 | 38.56 | 38.31 | 38.41 | 4,140 | -0.01(-0.01%) |
Jan 06, 2017 | 38.69 | 38.69 | 38.42 | 38.42 | 28,394 | -0.11(-0.29%) |
Jan 05, 2017 | 38.81 | 38.81 | 38.53 | 38.53 | 9,173 | -0.05(-0.13%) |
Jan 04, 2017 | 38.53 | 38.74 | 38.53 | 38.58 | 53,645 | -0.06(-0.16%) |
Jan 03, 2017 | 38.67 | 38.67 | 38.46 | 38.64 | 2,390 | +0.03(+0.08%) |
Dec 30, 2016 | 38.61 | 38.61 | 38.61 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 38.41 | 38.61 | 38.40 | 38.61 | 390 | +0.13(+0.34%) |
Dec 28, 2016 | 38.42 | 38.58 | 38.35 | 38.48 | 6,880 | +0.06(+0.17%) |
Dec 27, 2016 | 38.41 | 38.60 | 38.41 | 38.41 | 4,283 | -0.16(-0.43%) |
Dec 23, 2016 | 38.58 | 38.58 | 38.58 | 0 | -0.17(-0.43%) | |
Dec 22, 2016 | 38.22 | 38.75 | 38.16 | 38.75 | 23,507 | +0.27(+0.70%) |
Dec 21, 2016 | 38.30 | 38.48 | 38.30 | 38.48 | 3,719 | +0.32(+0.83%) |
Dec 20, 2016 | 38.13 | 38.51 | 38.13 | 38.16 | 10,084 | +0.11(+0.29%) |
Dec 19, 2016 | 38.05 | 38.05 | 38.05 | 38.05 | 171 | +0.14(+0.37%) |
Dec 16, 2016 | 38.02 | 38.23 | 37.91 | 37.91 | 3,046 | -0.44(-1.14%) |
Dec 15, 2016 | 38.01 | 38.35 | 38.01 | 38.35 | 629 | -0.03(-0.08%) |
Dec 14, 2016 | 38.58 | 38.58 | 38.26 | 38.38 | 6,389 | -0.20(-0.52%) |
Dec 13, 2016 | 38.61 | 38.61 | 38.47 | 38.58 | 749 | +0.19(+0.49%) |
Dec 12, 2016 | 38.29 | 38.42 | 38.29 | 38.39 | 1,082 | +0.10(+0.27%) |
Dec 09, 2016 | 38.46 | 38.46 | 38.26 | 38.29 | 737 | -0.04(-0.11%) |
Dec 08, 2016 | 38.10 | 38.33 | 38.10 | 38.33 | 550 | +0.10(+0.26%) |
Dec 07, 2016 | 38.08 | 38.23 | 38.08 | 38.23 | 584 | +0.17(+0.45%) |
Dec 06, 2016 | 37.94 | 38.06 | 37.94 | 38.06 | 2,193 | -0.09(-0.24%) |
Dec 05, 2016 | 37.83 | 38.25 | 37.83 | 38.15 | 1,603 | +0.26(+0.68%) |
Dec 02, 2016 | 37.92 | 38.02 | 37.83 | 37.89 | 3,284 | -0.19(-0.50%) |
Dec 01, 2016 | 37.97 | 38.12 | 37.87 | 38.08 | 4,071 | -0.02(-0.05%) |
Nov 30, 2016 | 37.90 | 38.10 | 37.90 | 38.10 | 550 | +0.23(+0.62%) |
Nov 29, 2016 | 37.77 | 37.88 | 37.77 | 37.87 | 3,437 | -0.19(-0.49%) |
Nov 28, 2016 | 37.87 | 38.14 | 37.87 | 38.05 | 275 | +0.20(+0.53%) |
Nov 25, 2016 | 37.85 | 37.85 | 37.85 | 37.85 | 101 | -0.04(-0.11%) |
Nov 23, 2016 | 37.89 | 37.89 | 37.89 | 0 | +0.05(+0.13%) | |
Nov 22, 2016 | 37.85 | 37.96 | 37.84 | 37.84 | 2,479 | -0.18(-0.47%) |
Nov 21, 2016 | 37.95 | 38.02 | 37.77 | 38.02 | 1,898 | +0.46(+1.23%) |
Nov 18, 2016 | 37.87 | 37.87 | 37.49 | 37.56 | 962 | -0.14(-0.36%) |
Nov 17, 2016 | 37.65 | 37.82 | 37.65 | 37.70 | 2,210 | +0.09(+0.23%) |
Nov 16, 2016 | 37.76 | 37.77 | 37.54 | 37.61 | 4,172 | +0.10(+0.26%) |
Nov 15, 2016 | 37.48 | 37.58 | 37.41 | 37.51 | 1,559 | +0.17(+0.45%) |
Nov 14, 2016 | 37.29 | 37.56 | 37.29 | 37.35 | 2,289 | -0.03(-0.07%) |
Nov 11, 2016 | 37.33 | 37.38 | 37.33 | 37.37 | 26,111 | -0.30(-0.79%) |
Nov 10, 2016 | 37.51 | 37.68 | 37.37 | 37.67 | 3,157 | -0.02(-0.05%) |
Nov 09, 2016 | 37.35 | 37.69 | 37.35 | 37.69 | 1,600 | +0.09(+0.23%) |
Nov 08, 2016 | 37.60 | 37.61 | 37.50 | 37.61 | 2,312 | +0.12(+0.33%) |
Nov 07, 2016 | 37.41 | 37.59 | 37.37 | 37.48 | 2,335 | +0.11(+0.29%) |
Nov 04, 2016 | 37.23 | 37.37 | 37.23 | 37.37 | 659 | +0.05(+0.14%) |
Nov 03, 2016 | 37.24 | 37.32 | 37.24 | 37.32 | 1,930 | +0.09(+0.23%) |
Nov 02, 2016 | 37.28 | 37.58 | 37.23 | 37.23 | 1,942 | -0.13(-0.35%) |
Nov 01, 2016 | 37.47 | 37.56 | 37.36 | 37.37 | 4,153 | -0.20(-0.52%) |
Oct 31, 2016 | 37.53 | 37.60 | 37.49 | 37.56 | 15,621 | +0.00(+0.00%) |
Oct 28, 2016 | 37.85 | 37.85 | 37.56 | 37.56 | 1,335 | -0.29(-0.76%) |
Oct 27, 2016 | 37.65 | 37.85 | 37.65 | 37.85 | 349 | -0.03(-0.07%) |
Oct 26, 2016 | 37.83 | 37.88 | 37.83 | 37.88 | 284 | -0.05(-0.13%) |
Oct 25, 2016 | 37.93 | 37.93 | 37.93 | 37.93 | 1,806 | -0.07(-0.19%) |
Oct 24, 2016 | 37.74 | 38.00 | 37.74 | 38.00 | 1,193 | -0.07(-0.18%) |
Oct 21, 2016 | 38.01 | 38.07 | 37.90 | 38.07 | 1,551 | +0.22(+0.58%) |
Oct 20, 2016 | 38.00 | 38.02 | 37.77 | 37.85 | 5,758 | -0.24(-0.63%) |
Oct 19, 2016 | 38.05 | 38.09 | 38.05 | 38.09 | 122 | +0.35(+0.93%) |
Oct 18, 2016 | 37.71 | 37.80 | 37.71 | 37.74 | 589 | -0.15(-0.40%) |
Oct 17, 2016 | 37.62 | 37.89 | 37.62 | 37.89 | 1,931 | +0.23(+0.62%) |
Oct 14, 2016 | 37.66 | 37.66 | 37.66 | 37.66 | 308 | +0.00(+0.00%) |
Oct 13, 2016 | 37.66 | 37.66 | 37.66 | 37.66 | 846 | -0.15(-0.41%) |
Oct 12, 2016 | 37.91 | 37.97 | 37.66 | 37.81 | 1,373 | +0.06(+0.16%) |
Oct 11, 2016 | 37.86 | 37.87 | 37.72 | 37.75 | 1,610 | -0.07(-0.18%) |
Oct 10, 2016 | 37.88 | 37.88 | 37.82 | 37.82 | 4,154 | -0.01(-0.03%) |
Oct 07, 2016 | 37.92 | 37.95 | 37.83 | 37.83 | 5,833 | -0.25(-0.65%) |
Oct 06, 2016 | 37.89 | 38.14 | 37.89 | 38.08 | 4,498 | +0.08(+0.21%) |
Oct 05, 2016 | 38.16 | 38.28 | 38.00 | 38.00 | 40,960 | +0.17(+0.45%) |
Oct 04, 2016 | 38.16 | 38.22 | 37.83 | 37.83 | 2,336 | -0.61(-1.58%) |
Oct 03, 2016 | 38.33 | 38.44 | 38.23 | 38.44 | 1,362 | +0.16(+0.43%) |
Sep 30, 2016 | 38.18 | 38.37 | 38.18 | 38.28 | 835 | +0.06(+0.15%) |
Sep 29, 2016 | 38.18 | 38.49 | 38.15 | 38.22 | 4,004 | +0.07(+0.18%) |
Sep 28, 2016 | 37.98 | 38.18 | 37.98 | 38.15 | 1,472 | +0.15(+0.39%) |
Sep 27, 2016 | 38.31 | 38.31 | 38.00 | 38.00 | 2,013 | -0.33(-0.85%) |
Sep 26, 2016 | 38.30 | 38.33 | 38.15 | 38.33 | 3,097 | -0.01(-0.03%) |
Sep 23, 2016 | 38.32 | 38.34 | 38.03 | 38.34 | 6,908 | +0.13(+0.34%) |
Sep 22, 2016 | 38.51 | 38.51 | 38.21 | 38.21 | 4,090 | -0.02(-0.05%) |
Sep 21, 2016 | 38.37 | 38.62 | 38.03 | 38.23 | 4,066 | +0.28(+0.74%) |
Sep 20, 2016 | 38.19 | 38.19 | 37.88 | 37.95 | 7,009 | -0.08(-0.20%) |
Sep 19, 2016 | 38.03 | 38.13 | 37.98 | 38.02 | 1,287 | +0.02(+0.06%) |
Sep 16, 2016 | 38.12 | 38.16 | 37.73 | 38.00 | 1,033 | +0.08(+0.20%) |
Sep 15, 2016 | 38.08 | 38.08 | 37.93 | 37.93 | 2,833 | +0.07(+0.19%) |
Sep 14, 2016 | 37.70 | 37.85 | 37.70 | 37.85 | 1,959 | +0.09(+0.24%) |
Sep 13, 2016 | 38.10 | 38.10 | 37.73 | 37.76 | 3,314 | -0.15(-0.39%) |
Sep 12, 2016 | 37.83 | 38.00 | 37.83 | 37.91 | 1,155 | +0.02(+0.05%) |
Sep 09, 2016 | 38.57 | 38.57 | 37.89 | 37.89 | 2,789 | -0.65(-1.70%) |
Sep 08, 2016 | 38.31 | 38.66 | 38.31 | 38.55 | 2,052 | +0.26(+0.67%) |
Sep 07, 2016 | 38.28 | 38.59 | 38.28 | 38.29 | 2,233 | -0.01(-0.02%) |
Sep 06, 2016 | 38.51 | 38.51 | 38.29 | 38.30 | 1,335 | +0.24(+0.64%) |
Sep 02, 2016 | 38.35 | 38.05 | 38.05 | 38.05 | 2,721 | -0.09(-0.22%) |
Sep 01, 2016 | 38.15 | 38.22 | 37.99 | 38.14 | 3,815 | +0.44(+1.16%) |
Aug 31, 2016 | 37.96 | 37.96 | 37.70 | 37.70 | 1,478 | -0.19(-0.49%) |
Aug 30, 2016 | 37.85 | 38.13 | 37.85 | 37.89 | 1,861 | -0.19(-0.50%) |
Aug 29, 2016 | 38.08 | 38.08 | 38.08 | 38.08 | 428 | +0.10(+0.26%) |
Aug 26, 2016 | 37.89 | 37.98 | 37.89 | 37.98 | 383 | -0.11(-0.29%) |
Aug 25, 2016 | 38.07 | 38.09 | 38.02 | 38.09 | 1,291 | -0.12(-0.31%) |
Aug 24, 2016 | 38.01 | 38.24 | 38.01 | 38.21 | 3,534 | +0.13(+0.35%) |
Aug 23, 2016 | 38.16 | 38.23 | 38.01 | 38.08 | 2,569 | -0.04(-0.12%) |
Aug 22, 2016 | 38.05 | 38.14 | 38.05 | 38.12 | 1,958 | +0.04(+0.11%) |
Aug 19, 2016 | 38.19 | 38.19 | 38.08 | 38.08 | 315 | -0.13(-0.35%) |
Aug 18, 2016 | 38.23 | 38.23 | 38.11 | 38.21 | 768 | +0.41(+1.08%) |
Aug 17, 2016 | 37.90 | 37.90 | 37.80 | 37.80 | 792 | -0.01(-0.03%) |
Aug 16, 2016 | 37.85 | 37.99 | 37.81 | 37.81 | 1,264 | -0.19(-0.50%) |
Aug 15, 2016 | 38.10 | 38.10 | 37.95 | 38.00 | 1,511 | -0.01(-0.02%) |
Aug 12, 2016 | 37.94 | 38.01 | 37.94 | 38.01 | 1,217 | -0.08(-0.21%) |
Aug 11, 2016 | 38.09 | 38.09 | 38.09 | 38.09 | 70 | +0.05(+0.14%) |
Aug 10, 2016 | 37.82 | 38.10 | 37.82 | 38.04 | 3,166 | +0.06(+0.17%) |
Aug 09, 2016 | 38.07 | 38.07 | 37.97 | 37.97 | 329 | +0.10(+0.26%) |
Aug 08, 2016 | 38.11 | 38.11 | 37.87 | 37.87 | 6,805 | -0.07(-0.18%) |
Aug 05, 2016 | 37.84 | 37.94 | 37.84 | 37.94 | 101 | +0.07(+0.18%) |
Aug 04, 2016 | 37.87 | 37.87 | 37.87 | 37.87 | 424 | -0.01(-0.02%) |
Aug 03, 2016 | 37.71 | 37.99 | 37.69 | 37.88 | 1,965 | +0.26(+0.69%) |
Aug 02, 2016 | 37.58 | 37.84 | 37.58 | 37.62 | 727 | -0.32(-0.84%) |
Aug 01, 2016 | 37.87 | 37.98 | 37.81 | 37.94 | 2,436 | -0.20(-0.52%) |
Jul 29, 2016 | 37.90 | 38.14 | 37.90 | 38.14 | 1,426 | +0.21(+0.56%) |
Jul 28, 2016 | 37.78 | 37.93 | 37.78 | 37.93 | 1,553 | -0.01(-0.02%) |
Jul 27, 2016 | 38.03 | 38.03 | 37.94 | 37.94 | 515 | -0.22(-0.59%) |
Jul 26, 2016 | 37.81 | 38.16 | 37.81 | 38.16 | 2,240 | +0.32(+0.84%) |
Jul 25, 2016 | 37.80 | 37.84 | 37.80 | 37.84 | 214 | -0.08(-0.21%) |
Jul 22, 2016 | 37.86 | 37.92 | 37.86 | 37.92 | 1,778 | -0.10(-0.26%) |
Jul 21, 2016 | 38.23 | 38.23 | 37.87 | 38.02 | 2,584 | +0.08(+0.21%) |
Jul 20, 2016 | 37.87 | 37.96 | 37.87 | 37.94 | 1,399 | -0.19(-0.50%) |
Jul 19, 2016 | 37.89 | 38.13 | 37.89 | 38.13 | 353 | +0.18(+0.48%) |
Jul 18, 2016 | 37.95 | 37.95 | 37.91 | 37.95 | 408 | +0.17(+0.45%) |
Jul 15, 2016 | 38.00 | 38.00 | 37.78 | 37.78 | 938 | -0.24(-0.63%) |
Jul 14, 2016 | 37.92 | 38.02 | 37.87 | 38.02 | 1,064 | +0.00(+0.00%) |
Jul 13, 2016 | 37.99 | 38.02 | 37.81 | 38.02 | 1,403 | -0.13(-0.34%) |
Jul 12, 2016 | 37.70 | 38.23 | 36.94 | 38.15 | 10,192 | +0.43(+1.15%) |
Jul 11, 2016 | 37.61 | 37.92 | 37.61 | 37.72 | 2,169 | +0.33(+0.89%) |
Jul 08, 2016 | 37.62 | 37.72 | 37.39 | 37.39 | 3,523 | -0.41(-1.08%) |
Jul 07, 2016 | 37.84 | 37.84 | 37.56 | 37.79 | 3,913 | -0.10(-0.26%) |
Jul 06, 2016 | 37.67 | 37.89 | 37.67 | 37.89 | 1,244 | +0.29(+0.78%) |
Jul 05, 2016 | 38.01 | 38.01 | 37.60 | 37.60 | 212 | -0.35(-0.93%) |
Jul 01, 2016 | 37.74 | 37.95 | 37.95 | 37.95 | 1,814 | -0.06(-0.15%) |
Jun 30, 2016 | 37.60 | 38.03 | 37.60 | 38.01 | 10,463 | +0.18(+0.47%) |
Jun 29, 2016 | 37.67 | 37.83 | 37.67 | 37.83 | 1,545 | +0.01(+0.02%) |
Jun 28, 2016 | 37.71 | 37.82 | 37.38 | 37.82 | 2,982 | +0.57(+1.54%) |
Jun 27, 2016 | 37.25 | 37.49 | 37.18 | 37.25 | 8,421 | -0.38(-1.00%) |
Jun 24, 2016 | 37.75 | 37.75 | 37.49 | 37.62 | 3,336 | -0.98(-2.54%) |
Jun 23, 2016 | 38.02 | 38.60 | 38.02 | 38.60 | 5,815 | +0.60(+1.59%) |
Jun 22, 2016 | 38.10 | 38.27 | 38.00 | 38.00 | 9,848 | -0.01(-0.03%) |
Jun 21, 2016 | 37.99 | 38.11 | 37.96 | 38.01 | 3,911 | -0.25(-0.64%) |
Jun 20, 2016 | 38.24 | 38.26 | 38.20 | 38.26 | 1,636 | +0.45(+1.20%) |
Jun 17, 2016 | 37.98 | 38.05 | 37.10 | 37.80 | 15,144 | -0.10(-0.26%) |
Jun 16, 2016 | 37.72 | 37.92 | 37.65 | 37.90 | 2,628 | +0.20(+0.52%) |
Jun 15, 2016 | 37.95 | 38.00 | 37.70 | 37.70 | 5,618 | +0.04(+0.11%) |
Jun 14, 2016 | 37.69 | 37.89 | 37.65 | 37.66 | 8,976 | -0.23(-0.59%) |
Jun 13, 2016 | 38.02 | 38.06 | 37.89 | 37.89 | 1,058 | +0.10(+0.26%) |
Jun 10, 2016 | 38.16 | 38.22 | 37.79 | 37.79 | 4,848 | -0.68(-1.77%) |
Jun 09, 2016 | 38.15 | 38.47 | 38.10 | 38.47 | 2,609 | +0.15(+0.39%) |
Jun 08, 2016 | 38.32 | 38.33 | 38.28 | 38.33 | 3,799 | +0.15(+0.39%) |
Jun 07, 2016 | 38.09 | 38.29 | 38.09 | 38.18 | 3,328 | -0.18(-0.46%) |
Jun 06, 2016 | 37.99 | 38.36 | 37.99 | 38.36 | 4,019 | +0.15(+0.39%) |
Jun 03, 2016 | 38.07 | 38.21 | 37.89 | 38.21 | 3,104 | +0.00(+0.00%) |
Jun 02, 2016 | 37.74 | 38.21 | 37.74 | 38.21 | 821 | +0.43(+1.13%) |