Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.36 | 50.61 | 49.17 | 50.43 | 333,550 | +0.14(+0.27%) |
May 30, 2017 | 50.55 | 50.75 | 50.08 | 50.29 | 195,102 | -0.47(-0.92%) |
May 26, 2017 | 51.47 | 51.49 | 50.51 | 50.76 | 228,614 | -0.79(-1.53%) |
May 25, 2017 | 51.89 | 52.10 | 51.31 | 51.55 | 145,500 | -0.19(-0.36%) |
May 24, 2017 | 52.33 | 52.50 | 51.35 | 51.73 | 355,304 | -0.52(-0.99%) |
May 23, 2017 | 51.41 | 52.35 | 51.05 | 52.25 | 316,012 | +1.09(+2.12%) |
May 22, 2017 | 50.56 | 51.36 | 49.98 | 51.16 | 336,029 | +0.94(+1.87%) |
May 19, 2017 | 48.85 | 50.90 | 48.85 | 50.22 | 282,761 | +1.56(+3.21%) |
May 18, 2017 | 48.49 | 49.30 | 48.11 | 48.66 | 284,855 | -0.11(-0.23%) |
May 17, 2017 | 49.96 | 49.84 | 48.55 | 48.77 | 396,650 | -1.19(-2.38%) |
May 16, 2017 | 50.13 | 50.13 | 49.39 | 49.96 | 222,786 | -0.05(-0.10%) |
May 15, 2017 | 50.03 | 50.37 | 49.76 | 50.01 | 257,506 | +0.33(+0.67%) |
May 12, 2017 | 50.04 | 50.24 | 49.47 | 49.68 | 246,139 | -0.59(-1.16%) |
May 11, 2017 | 50.22 | 50.67 | 49.60 | 50.27 | 288,169 | -0.17(-0.34%) |
May 10, 2017 | 50.36 | 50.74 | 49.86 | 50.44 | 198,243 | +0.18(+0.35%) |
May 09, 2017 | 50.87 | 51.11 | 50.09 | 50.26 | 253,216 | -0.53(-1.05%) |
May 08, 2017 | 50.76 | 51.02 | 50.26 | 50.79 | 168,253 | +0.03(+0.07%) |
May 05, 2017 | 50.30 | 50.88 | 50.20 | 50.76 | 496,343 | +0.58(+1.15%) |
May 04, 2017 | 50.55 | 50.76 | 49.98 | 50.18 | 404,955 | -0.27(-0.54%) |
May 03, 2017 | 50.06 | 50.48 | 49.74 | 50.45 | 387,649 | +0.20(+0.39%) |
May 02, 2017 | 50.34 | 50.94 | 49.95 | 50.26 | 318,103 | -0.03(-0.07%) |
May 01, 2017 | 50.94 | 50.94 | 50.08 | 50.29 | 330,338 | -0.49(-0.97%) |
Apr 28, 2017 | 51.47 | 51.54 | 50.72 | 50.78 | 264,739 | -0.66(-1.29%) |
Apr 27, 2017 | 51.69 | 52.02 | 51.16 | 51.44 | 252,171 | -0.22(-0.43%) |
Apr 26, 2017 | 51.64 | 52.47 | 51.16 | 51.66 | 370,153 | -0.14(-0.28%) |
Apr 25, 2017 | 52.28 | 52.79 | 51.71 | 51.81 | 388,737 | -0.14(-0.28%) |
Apr 24, 2017 | 52.86 | 52.99 | 51.92 | 51.95 | 369,213 | +0.09(+0.18%) |
Apr 21, 2017 | 52.78 | 52.94 | 51.83 | 51.86 | 487,037 | -0.77(-1.47%) |
Apr 20, 2017 | 52.39 | 54.15 | 51.15 | 52.63 | 681,533 | +1.62(+3.17%) |
Apr 19, 2017 | 50.87 | 51.32 | 50.55 | 51.01 | 496,192 | +0.42(+0.82%) |
Apr 18, 2017 | 50.53 | 50.76 | 49.91 | 50.60 | 335,102 | -0.34(-0.67%) |
Apr 17, 2017 | 50.47 | 51.14 | 49.85 | 50.94 | 363,402 | +0.82(+1.64%) |
Apr 13, 2017 | 50.79 | 51.38 | 50.10 | 50.11 | 378,626 | -0.84(-1.65%) |
Apr 12, 2017 | 52.74 | 52.74 | 50.88 | 50.95 | 284,717 | -2.05(-3.87%) |
Apr 11, 2017 | 52.78 | 53.03 | 52.23 | 53.00 | 237,750 | +0.23(+0.43%) |
Apr 10, 2017 | 52.61 | 53.25 | 52.27 | 52.78 | 253,367 | +0.33(+0.63%) |
Apr 07, 2017 | 52.44 | 52.94 | 52.11 | 52.44 | 378,987 | -0.08(-0.16%) |
Apr 06, 2017 | 51.55 | 52.73 | 51.33 | 52.53 | 419,711 | +1.03(+2.01%) |
Apr 05, 2017 | 51.82 | 52.68 | 51.41 | 51.50 | 563,698 | +0.34(+0.66%) |
Apr 04, 2017 | 51.00 | 51.59 | 50.78 | 51.16 | 279,384 | +0.03(+0.07%) |
Apr 03, 2017 | 51.90 | 52.28 | 50.22 | 51.12 | 483,416 | -0.56(-1.08%) |
Mar 31, 2017 | 51.27 | 52.16 | 50.55 | 51.68 | 439,008 | +0.19(+0.36%) |
Mar 30, 2017 | 50.51 | 51.61 | 50.51 | 51.50 | 289,204 | +1.03(+2.03%) |
Mar 29, 2017 | 50.18 | 50.75 | 49.63 | 50.47 | 339,431 | +0.16(+0.32%) |
Mar 28, 2017 | 48.68 | 50.39 | 48.38 | 50.31 | 284,513 | +1.56(+3.20%) |
Mar 27, 2017 | 48.04 | 48.89 | 47.32 | 48.75 | 197,957 | -0.39(-0.79%) |
Mar 24, 2017 | 49.71 | 50.00 | 48.86 | 49.14 | 251,855 | -0.38(-0.77%) |
Mar 23, 2017 | 48.80 | 49.81 | 48.54 | 49.52 | 337,171 | +0.76(+1.57%) |
Mar 22, 2017 | 48.46 | 49.19 | 48.10 | 48.76 | 458,566 | +0.03(+0.05%) |
Mar 21, 2017 | 50.27 | 50.31 | 48.54 | 48.73 | 384,244 | -1.26(-2.53%) |
Mar 20, 2017 | 50.76 | 50.90 | 49.80 | 49.99 | 465,292 | -0.92(-1.80%) |
Mar 17, 2017 | 50.61 | 51.33 | 50.11 | 50.91 | 1,189,243 | +0.55(+1.09%) |
Mar 16, 2017 | 50.77 | 50.78 | 49.69 | 50.36 | 383,356 | -0.14(-0.27%) |
Mar 15, 2017 | 50.37 | 51.11 | 50.21 | 50.49 | 610,515 | +0.59(+1.19%) |
Mar 14, 2017 | 49.90 | 50.14 | 49.15 | 49.90 | 334,450 | -0.31(-0.61%) |
Mar 13, 2017 | 49.63 | 50.34 | 49.50 | 50.21 | 252,685 | +0.65(+1.32%) |
Mar 10, 2017 | 49.22 | 49.66 | 49.05 | 49.55 | 307,243 | +0.65(+1.33%) |
Mar 09, 2017 | 49.26 | 49.60 | 48.65 | 48.90 | 359,195 | -0.47(-0.94%) |
Mar 08, 2017 | 49.33 | 49.90 | 49.31 | 49.37 | 391,491 | +0.25(+0.50%) |
Mar 07, 2017 | 49.35 | 49.71 | 49.04 | 49.12 | 398,166 | -0.38(-0.77%) |
Mar 06, 2017 | 49.20 | 49.69 | 48.96 | 49.50 | 281,376 | -0.15(-0.31%) |
Mar 03, 2017 | 49.01 | 49.72 | 48.95 | 49.65 | 415,534 | +0.52(+1.06%) |
Mar 02, 2017 | 50.04 | 50.15 | 48.88 | 49.13 | 420,953 | -1.05(-2.10%) |
Mar 01, 2017 | 49.83 | 51.18 | 49.83 | 50.18 | 566,368 | +1.30(+2.65%) |
Feb 28, 2017 | 50.10 | 50.37 | 48.87 | 48.89 | 550,914 | -1.42(-2.83%) |
Feb 27, 2017 | 49.48 | 50.73 | 49.33 | 50.31 | 499,086 | +0.85(+1.72%) |
Feb 24, 2017 | 48.22 | 49.71 | 47.86 | 49.46 | 394,551 | +0.40(+0.81%) |
Feb 23, 2017 | 49.43 | 49.47 | 48.27 | 49.06 | 492,998 | -0.13(-0.27%) |
Feb 22, 2017 | 49.06 | 49.68 | 48.82 | 49.20 | 292,621 | -0.20(-0.41%) |
Feb 21, 2017 | 50.36 | 50.40 | 49.21 | 49.40 | 306,404 | -0.75(-1.49%) |
Feb 17, 2017 | 50.15 | 50.15 | 50.15 | 0 | +0.72(+1.45%) | |
Feb 16, 2017 | 49.97 | 50.16 | 49.19 | 49.43 | 195,555 | -0.54(-1.08%) |
Feb 15, 2017 | 49.28 | 50.11 | 49.28 | 49.97 | 236,037 | +0.52(+1.06%) |
Feb 14, 2017 | 48.98 | 49.55 | 48.88 | 49.45 | 316,849 | +0.11(+0.22%) |
Feb 13, 2017 | 49.57 | 50.30 | 49.14 | 49.34 | 321,719 | -0.04(-0.09%) |
Feb 10, 2017 | 49.32 | 49.69 | 49.10 | 49.38 | 380,487 | +0.53(+1.09%) |
Feb 09, 2017 | 48.50 | 49.26 | 48.20 | 48.85 | 286,764 | +0.60(+1.24%) |
Feb 08, 2017 | 48.35 | 48.53 | 47.61 | 48.25 | 544,323 | -0.50(-1.04%) |
Feb 07, 2017 | 49.01 | 49.54 | 48.60 | 48.76 | 318,767 | -0.25(-0.52%) |
Feb 06, 2017 | 49.00 | 49.44 | 48.36 | 49.01 | 559,119 | -0.31(-0.63%) |
Feb 03, 2017 | 48.64 | 49.53 | 48.36 | 49.32 | 473,457 | +0.96(+1.98%) |
Feb 02, 2017 | 49.05 | 49.05 | 47.93 | 48.36 | 738,810 | -0.89(-1.81%) |
Feb 01, 2017 | 49.11 | 49.61 | 48.37 | 49.26 | 667,144 | +0.59(+1.21%) |
Jan 31, 2017 | 49.87 | 49.87 | 48.24 | 48.67 | 1,096,756 | -1.21(-2.43%) |
Jan 30, 2017 | 49.80 | 49.96 | 48.86 | 49.88 | 460,135 | -0.55(-1.08%) |
Jan 27, 2017 | 50.96 | 51.09 | 49.97 | 50.43 | 389,548 | -0.44(-0.86%) |
Jan 26, 2017 | 51.39 | 52.15 | 50.83 | 50.86 | 267,266 | -0.71(-1.37%) |
Jan 25, 2017 | 50.71 | 51.77 | 50.52 | 51.57 | 537,293 | +1.20(+2.37%) |
Jan 24, 2017 | 50.14 | 50.66 | 49.66 | 50.38 | 691,424 | +0.56(+1.12%) |
Jan 23, 2017 | 49.91 | 50.48 | 49.47 | 49.82 | 570,766 | -0.22(-0.44%) |
Jan 20, 2017 | 49.90 | 50.06 | 48.82 | 50.04 | 991,019 | +0.28(+0.56%) |
Jan 19, 2017 | 49.31 | 50.53 | 48.68 | 49.76 | 1,398,162 | +1.61(+3.34%) |
Jan 18, 2017 | 47.77 | 48.18 | 47.45 | 48.15 | 816,148 | +0.45(+0.95%) |
Jan 17, 2017 | 48.47 | 48.50 | 47.52 | 47.70 | 344,048 | -0.88(-1.82%) |
Jan 13, 2017 | 48.58 | 48.58 | 48.58 | 0 | +0.59(+1.23%) | |
Jan 12, 2017 | 48.68 | 48.71 | 46.66 | 47.99 | 1,244,799 | -1.95(-3.91%) |
Jan 11, 2017 | 49.98 | 50.34 | 49.55 | 49.95 | 532,054 | +0.01(+0.02%) |
Jan 10, 2017 | 49.89 | 50.56 | 49.47 | 49.94 | 707,974 | +0.29(+0.58%) |
Jan 09, 2017 | 50.62 | 50.62 | 49.45 | 49.65 | 647,335 | -1.13(-2.22%) |
Jan 06, 2017 | 50.67 | 51.44 | 50.19 | 50.78 | 660,723 | +0.11(+0.22%) |
Jan 05, 2017 | 52.56 | 52.87 | 50.55 | 50.67 | 689,967 | -1.77(-3.37%) |
Jan 04, 2017 | 51.58 | 53.09 | 51.58 | 52.44 | 640,221 | +1.03(+2.00%) |
Jan 03, 2017 | 52.57 | 52.57 | 50.18 | 51.41 | 846,561 | -0.42(-0.81%) |
Dec 30, 2016 | 51.83 | 51.83 | 51.83 | 0 | -0.86(-1.63%) | |
Dec 29, 2016 | 53.21 | 53.58 | 52.51 | 52.69 | 257,403 | -0.39(-0.73%) |
Dec 28, 2016 | 53.62 | 53.72 | 52.59 | 53.08 | 277,674 | -0.27(-0.50%) |
Dec 27, 2016 | 53.73 | 53.95 | 53.15 | 53.35 | 247,140 | +0.22(+0.41%) |
Dec 23, 2016 | 53.13 | 53.13 | 53.13 | 0 | -0.07(-0.13%) | |
Dec 22, 2016 | 53.52 | 53.73 | 52.53 | 53.20 | 787,057 | -0.03(-0.06%) |
Dec 21, 2016 | 54.01 | 54.01 | 52.83 | 53.23 | 446,565 | -0.78(-1.45%) |
Dec 20, 2016 | 52.83 | 54.26 | 52.54 | 54.01 | 786,256 | +2.10(+4.05%) |
Dec 19, 2016 | 51.37 | 52.09 | 51.37 | 51.91 | 416,970 | +0.45(+0.88%) |
Dec 16, 2016 | 51.28 | 52.36 | 51.18 | 51.45 | 1,296,707 | +0.29(+0.58%) |
Dec 15, 2016 | 50.16 | 51.64 | 49.84 | 51.16 | 459,465 | +0.74(+1.47%) |
Dec 14, 2016 | 51.27 | 51.85 | 50.01 | 50.42 | 1,182,357 | -1.16(-2.25%) |
Dec 13, 2016 | 51.99 | 51.99 | 50.50 | 51.58 | 667,246 | -0.08(-0.15%) |
Dec 12, 2016 | 52.26 | 52.32 | 51.32 | 51.66 | 813,110 | -0.08(-0.15%) |
Dec 09, 2016 | 51.60 | 52.18 | 51.14 | 51.73 | 632,547 | +0.28(+0.55%) |
Dec 08, 2016 | 51.10 | 51.45 | 50.58 | 51.45 | 754,715 | +0.43(+0.85%) |
Dec 07, 2016 | 50.17 | 51.24 | 50.10 | 51.01 | 1,189,388 | +0.91(+1.82%) |
Dec 06, 2016 | 48.10 | 50.17 | 47.94 | 50.10 | 872,619 | +1.83(+3.79%) |
Dec 05, 2016 | 48.05 | 48.76 | 47.80 | 48.27 | 913,100 | +0.82(+1.73%) |
Dec 02, 2016 | 46.78 | 47.88 | 46.45 | 47.45 | 671,516 | +0.31(+0.66%) |
Dec 01, 2016 | 45.91 | 47.40 | 45.78 | 47.14 | 899,367 | +1.45(+3.17%) |
Nov 30, 2016 | 45.64 | 45.99 | 45.32 | 45.69 | 645,299 | +1.02(+2.28%) |
Nov 29, 2016 | 44.15 | 44.99 | 43.85 | 44.67 | 320,278 | +0.23(+0.53%) |
Nov 28, 2016 | 45.26 | 45.28 | 44.15 | 44.44 | 276,516 | -0.81(-1.79%) |
Nov 25, 2016 | 45.04 | 45.25 | 44.59 | 45.25 | 112,976 | +0.11(+0.24%) |
Nov 23, 2016 | 45.14 | 45.14 | 45.14 | 0 | +0.96(+2.18%) | |
Nov 22, 2016 | 43.86 | 44.19 | 43.51 | 44.18 | 381,980 | +0.79(+1.83%) |
Nov 21, 2016 | 43.28 | 43.79 | 42.82 | 43.38 | 494,449 | +0.59(+1.37%) |
Nov 18, 2016 | 42.49 | 42.93 | 42.42 | 42.80 | 461,836 | +0.30(+0.71%) |
Nov 17, 2016 | 42.71 | 43.06 | 42.20 | 42.50 | 237,416 | +0.08(+0.20%) |
Nov 16, 2016 | 42.60 | 43.00 | 41.81 | 42.41 | 369,226 | -0.58(-1.34%) |
Nov 15, 2016 | 42.47 | 43.26 | 42.19 | 42.99 | 472,832 | +0.24(+0.57%) |
Nov 14, 2016 | 42.38 | 42.82 | 42.20 | 42.75 | 603,770 | +0.73(+1.73%) |
Nov 11, 2016 | 41.09 | 42.02 | 40.72 | 42.02 | 703,146 | +0.86(+2.09%) |
Nov 10, 2016 | 41.14 | 41.84 | 41.09 | 41.16 | 816,640 | +0.60(+1.48%) |
Nov 09, 2016 | 37.68 | 40.78 | 37.68 | 40.56 | 775,813 | +2.69(+7.11%) |
Nov 08, 2016 | 37.90 | 38.17 | 37.21 | 37.87 | 275,468 | -0.27(-0.70%) |
Nov 07, 2016 | 38.27 | 38.63 | 37.91 | 38.13 | 426,787 | +0.80(+2.15%) |
Nov 04, 2016 | 36.30 | 37.63 | 36.10 | 37.33 | 491,141 | +0.95(+2.60%) |
Nov 03, 2016 | 35.77 | 36.66 | 35.64 | 36.39 | 334,765 | +0.72(+2.02%) |
Nov 02, 2016 | 35.63 | 35.82 | 35.30 | 35.67 | 312,486 | -0.18(-0.51%) |
Nov 01, 2016 | 36.81 | 37.15 | 35.72 | 35.85 | 375,965 | -0.75(-2.06%) |
Oct 31, 2016 | 36.62 | 37.24 | 36.55 | 36.60 | 339,895 | +0.02(+0.05%) |
Oct 28, 2016 | 36.85 | 37.20 | 36.38 | 36.59 | 246,751 | -0.41(-1.11%) |
Oct 27, 2016 | 37.51 | 37.51 | 36.93 | 37.00 | 337,262 | -0.34(-0.92%) |
Oct 26, 2016 | 37.63 | 38.12 | 37.31 | 37.34 | 344,539 | -0.53(-1.39%) |
Oct 25, 2016 | 38.94 | 38.94 | 37.43 | 37.87 | 421,579 | -1.05(-2.69%) |
Oct 24, 2016 | 39.45 | 39.65 | 38.76 | 38.91 | 330,574 | -0.08(-0.21%) |
Oct 21, 2016 | 38.49 | 39.55 | 38.49 | 38.99 | 652,524 | +0.03(+0.06%) |
Oct 20, 2016 | 37.84 | 39.40 | 36.95 | 38.97 | 853,539 | +1.15(+3.03%) |
Oct 19, 2016 | 36.86 | 37.99 | 36.86 | 37.82 | 523,843 | +0.96(+2.61%) |
Oct 18, 2016 | 37.63 | 37.63 | 36.82 | 36.86 | 355,906 | -0.26(-0.70%) |
Oct 17, 2016 | 36.31 | 37.28 | 36.31 | 37.12 | 438,572 | +0.83(+2.28%) |
Oct 14, 2016 | 36.49 | 36.67 | 36.18 | 36.29 | 182,357 | -0.07(-0.18%) |
Oct 13, 2016 | 36.28 | 36.51 | 35.93 | 36.36 | 171,693 | -0.31(-0.84%) |
Oct 12, 2016 | 36.96 | 37.25 | 36.61 | 36.67 | 243,403 | -0.28(-0.77%) |
Oct 11, 2016 | 37.72 | 37.91 | 36.76 | 36.95 | 272,442 | -0.81(-2.15%) |
Oct 10, 2016 | 37.42 | 38.28 | 37.42 | 37.76 | 338,438 | +0.34(+0.92%) |
Oct 07, 2016 | 37.83 | 37.87 | 37.16 | 37.42 | 290,275 | -0.34(-0.91%) |
Oct 06, 2016 | 37.49 | 37.95 | 37.15 | 37.76 | 579,299 | +0.18(+0.49%) |
Oct 05, 2016 | 37.71 | 38.11 | 37.44 | 37.58 | 607,983 | +0.29(+0.78%) |
Oct 04, 2016 | 37.17 | 37.47 | 36.94 | 37.29 | 443,249 | +0.33(+0.91%) |
Oct 03, 2016 | 37.00 | 37.23 | 36.34 | 36.95 | 595,125 | -0.30(-0.81%) |
Sep 30, 2016 | 36.57 | 37.35 | 36.05 | 37.25 | 617,354 | +0.81(+2.23%) |
Sep 29, 2016 | 36.11 | 36.83 | 36.07 | 36.44 | 321,267 | +0.25(+0.69%) |
Sep 28, 2016 | 35.57 | 36.20 | 34.93 | 36.19 | 294,024 | +0.76(+2.15%) |
Sep 27, 2016 | 35.02 | 35.59 | 34.69 | 35.43 | 304,976 | +0.26(+0.74%) |
Sep 26, 2016 | 35.53 | 35.68 | 35.16 | 35.17 | 290,379 | -0.46(-1.29%) |
Sep 23, 2016 | 35.96 | 36.23 | 35.52 | 35.63 | 228,292 | -0.48(-1.34%) |
Sep 22, 2016 | 35.49 | 36.19 | 35.30 | 36.12 | 347,981 | +1.10(+3.13%) |
Sep 21, 2016 | 34.48 | 35.06 | 34.41 | 35.02 | 341,996 | +0.78(+2.27%) |
Sep 20, 2016 | 34.67 | 34.80 | 34.22 | 34.24 | 199,255 | -0.25(-0.73%) |
Sep 19, 2016 | 34.47 | 34.79 | 34.20 | 34.50 | 322,339 | +0.35(+1.03%) |
Sep 16, 2016 | 34.61 | 34.83 | 34.09 | 34.14 | 575,932 | -0.75(-2.16%) |
Sep 15, 2016 | 34.09 | 35.04 | 34.00 | 34.90 | 341,412 | +0.72(+2.10%) |
Sep 14, 2016 | 34.51 | 34.59 | 34.02 | 34.18 | 388,439 | -0.30(-0.87%) |
Sep 13, 2016 | 35.03 | 35.31 | 34.36 | 34.48 | 359,314 | -0.58(-1.65%) |
Sep 12, 2016 | 34.73 | 35.12 | 34.38 | 35.06 | 258,648 | +0.40(+1.15%) |
Sep 09, 2016 | 35.64 | 35.64 | 34.64 | 34.66 | 282,120 | -1.22(-3.39%) |
Sep 08, 2016 | 35.80 | 35.95 | 35.33 | 35.88 | 203,018 | +0.51(+1.43%) |
Sep 07, 2016 | 35.47 | 35.55 | 35.01 | 35.37 | 511,414 | -0.04(-0.12%) |
Sep 06, 2016 | 35.90 | 35.90 | 35.30 | 35.41 | 291,044 | -0.41(-1.16%) |
Sep 02, 2016 | 35.98 | 35.83 | 35.83 | 35.83 | 471,302 | +0.13(+0.37%) |
Sep 01, 2016 | 36.19 | 36.55 | 35.28 | 35.69 | 440,147 | -0.63(-1.73%) |
Aug 31, 2016 | 36.57 | 36.90 | 35.92 | 36.32 | 382,861 | -0.41(-1.10%) |
Aug 30, 2016 | 36.55 | 36.87 | 36.33 | 36.73 | 562,513 | +0.25(+0.68%) |
Aug 29, 2016 | 36.51 | 36.70 | 36.31 | 36.48 | 160,784 | +0.05(+0.14%) |
Aug 26, 2016 | 37.11 | 37.15 | 36.04 | 36.43 | 395,612 | -0.51(-1.37%) |
Aug 25, 2016 | 36.85 | 37.06 | 36.79 | 36.94 | 171,424 | -0.10(-0.27%) |
Aug 24, 2016 | 37.67 | 38.09 | 36.84 | 37.04 | 362,272 | -0.87(-2.29%) |
Aug 23, 2016 | 37.42 | 38.28 | 37.42 | 37.91 | 380,427 | +0.78(+2.10%) |
Aug 22, 2016 | 36.65 | 37.15 | 36.42 | 37.13 | 293,062 | +0.28(+0.76%) |
Aug 19, 2016 | 36.92 | 36.93 | 36.46 | 36.84 | 498,243 | -0.08(-0.22%) |
Aug 18, 2016 | 36.28 | 37.15 | 36.18 | 36.93 | 432,605 | +0.75(+2.06%) |
Aug 17, 2016 | 35.96 | 36.24 | 35.74 | 36.18 | 501,742 | +0.23(+0.65%) |
Aug 16, 2016 | 36.76 | 36.76 | 35.91 | 35.95 | 460,670 | -0.77(-2.10%) |
Aug 15, 2016 | 36.28 | 36.88 | 36.25 | 36.72 | 262,736 | +0.53(+1.47%) |
Aug 12, 2016 | 36.55 | 36.55 | 35.98 | 36.19 | 288,039 | -0.14(-0.39%) |
Aug 11, 2016 | 36.09 | 36.51 | 35.98 | 36.33 | 422,469 | +0.26(+0.71%) |
Aug 10, 2016 | 36.56 | 36.87 | 35.99 | 36.07 | 220,551 | -0.44(-1.20%) |
Aug 09, 2016 | 37.44 | 37.62 | 36.43 | 36.51 | 278,565 | -0.85(-2.28%) |
Aug 08, 2016 | 37.35 | 38.08 | 37.24 | 37.37 | 259,129 | +0.22(+0.58%) |
Aug 05, 2016 | 37.08 | 37.56 | 36.86 | 37.15 | 592,152 | +0.29(+0.79%) |
Aug 04, 2016 | 37.13 | 37.44 | 36.63 | 36.86 | 477,329 | -0.23(-0.63%) |
Aug 03, 2016 | 36.70 | 37.18 | 36.42 | 37.09 | 484,132 | +0.46(+1.24%) |
Aug 02, 2016 | 37.28 | 37.28 | 36.56 | 36.64 | 414,538 | -0.48(-1.29%) |
Aug 01, 2016 | 37.03 | 37.28 | 36.64 | 37.12 | 857,767 | +0.07(+0.18%) |
Jul 29, 2016 | 36.07 | 37.26 | 35.96 | 37.05 | 868,107 | +0.87(+2.40%) |
Jul 28, 2016 | 36.56 | 36.56 | 36.04 | 36.18 | 379,744 | -0.37(-1.02%) |
Jul 27, 2016 | 36.84 | 37.18 | 36.38 | 36.55 | 458,315 | -0.05(-0.14%) |
Jul 26, 2016 | 36.20 | 36.72 | 36.08 | 36.60 | 722,035 | +0.37(+1.03%) |
Jul 25, 2016 | 37.52 | 37.52 | 36.18 | 36.23 | 335,469 | -1.07(-2.86%) |
Jul 22, 2016 | 36.59 | 37.38 | 36.57 | 37.30 | 1,354,660 | +0.80(+2.20%) |
Jul 21, 2016 | 36.26 | 38.25 | 36.21 | 36.50 | 1,823,643 | -2.59(-6.63%) |
Jul 20, 2016 | 39.21 | 39.43 | 38.67 | 39.09 | 648,747 | -0.24(-0.61%) |
Jul 19, 2016 | 39.58 | 39.87 | 39.11 | 39.33 | 293,243 | -0.41(-1.04%) |
Jul 18, 2016 | 39.40 | 39.75 | 38.92 | 39.74 | 349,374 | +0.29(+0.73%) |
Jul 15, 2016 | 39.82 | 39.89 | 39.21 | 39.45 | 296,261 | -0.07(-0.17%) |
Jul 14, 2016 | 39.87 | 40.03 | 39.43 | 39.52 | 253,668 | +0.11(+0.27%) |
Jul 13, 2016 | 39.86 | 39.86 | 39.06 | 39.41 | 337,673 | -0.15(-0.38%) |
Jul 12, 2016 | 39.09 | 39.64 | 38.81 | 39.56 | 340,122 | +1.11(+2.89%) |
Jul 11, 2016 | 37.75 | 38.56 | 37.62 | 38.45 | 330,896 | +1.06(+2.84%) |
Jul 08, 2016 | 37.15 | 37.53 | 36.33 | 37.39 | 481,174 | +1.06(+2.92%) |
Jul 07, 2016 | 36.57 | 37.10 | 36.07 | 36.33 | 487,237 | +0.40(+1.11%) |
Jul 06, 2016 | 36.26 | 36.26 | 35.61 | 35.93 | 712,815 | -0.46(-1.27%) |
Jul 05, 2016 | 37.10 | 37.21 | 36.06 | 36.40 | 346,356 | -1.15(-3.07%) |
Jul 01, 2016 | 37.90 | 37.55 | 37.55 | 37.55 | 257,743 | +1.13(+3.09%) |
Jun 30, 2016 | 35.82 | 36.65 | 35.48 | 36.42 | 668,246 | +0.72(+2.02%) |
Jun 29, 2016 | 35.93 | 36.06 | 35.35 | 35.70 | 681,384 | +0.50(+1.41%) |
Jun 28, 2016 | 35.39 | 36.30 | 34.59 | 35.20 | 674,872 | +0.43(+1.24%) |
Jun 27, 2016 | 36.22 | 36.58 | 34.38 | 34.77 | 1,225,279 | -2.26(-6.11%) |
Jun 24, 2016 | 37.25 | 37.71 | 36.93 | 37.04 | 4,985,361 | -1.91(-4.89%) |
Jun 23, 2016 | 38.13 | 39.02 | 38.13 | 38.94 | 653,291 | +1.37(+3.64%) |
Jun 22, 2016 | 37.88 | 38.07 | 37.42 | 37.57 | 534,609 | -0.11(-0.29%) |
Jun 21, 2016 | 38.06 | 38.20 | 37.16 | 37.68 | 502,170 | -0.51(-1.32%) |
Jun 20, 2016 | 38.02 | 38.44 | 37.80 | 38.19 | 572,026 | +0.55(+1.47%) |
Jun 17, 2016 | 36.94 | 37.88 | 36.84 | 37.63 | 879,790 | +0.82(+2.23%) |
Jun 16, 2016 | 36.29 | 36.91 | 35.59 | 36.81 | 444,291 | +0.11(+0.29%) |
Jun 15, 2016 | 37.02 | 37.51 | 36.65 | 36.70 | 443,241 | -0.19(-0.52%) |
Jun 14, 2016 | 36.94 | 37.48 | 36.46 | 36.89 | 372,108 | -0.22(-0.58%) |
Jun 13, 2016 | 37.69 | 38.00 | 37.04 | 37.11 | 378,841 | -0.74(-1.95%) |
Jun 10, 2016 | 38.58 | 39.01 | 37.56 | 37.85 | 506,039 | -1.34(-3.42%) |
Jun 09, 2016 | 39.46 | 39.84 | 38.92 | 39.19 | 350,435 | -0.67(-1.69%) |
Jun 08, 2016 | 39.63 | 40.65 | 39.57 | 39.86 | 664,525 | +0.40(+1.02%) |
Jun 07, 2016 | 39.09 | 39.58 | 38.80 | 39.46 | 446,910 | +0.45(+1.16%) |
Jun 06, 2016 | 37.96 | 39.18 | 37.47 | 39.00 | 448,338 | +1.27(+3.37%) |
Jun 03, 2016 | 37.98 | 37.98 | 36.96 | 37.73 | 523,195 | -0.05(-0.13%) |
Jun 02, 2016 | 37.74 | 38.04 | 37.57 | 37.78 | 305,665 | -0.11(-0.30%) |