Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 43.22 | 43.53 | 42.69 | 43.36 | 563,156 | +0.37(+0.87%) |
May 30, 2017 | 42.99 | 43.15 | 42.78 | 42.99 | 684,852 | -0.14(-0.33%) |
May 26, 2017 | 43.30 | 43.34 | 42.87 | 43.13 | 503,510 | -0.22(-0.51%) |
May 25, 2017 | 43.35 | 43.80 | 43.05 | 43.35 | 672,857 | +0.20(+0.47%) |
May 24, 2017 | 42.55 | 43.28 | 42.46 | 43.15 | 596,624 | +0.70(+1.65%) |
May 23, 2017 | 42.80 | 43.03 | 42.40 | 42.45 | 654,434 | -0.31(-0.73%) |
May 22, 2017 | 43.10 | 43.27 | 42.62 | 42.76 | 856,211 | -0.31(-0.72%) |
May 19, 2017 | 42.88 | 43.22 | 42.74 | 43.07 | 1,133,525 | +0.23(+0.54%) |
May 18, 2017 | 42.51 | 43.07 | 42.40 | 42.84 | 800,702 | +0.22(+0.52%) |
May 17, 2017 | 42.09 | 42.83 | 41.67 | 42.62 | 1,055,889 | +0.25(+0.59%) |
May 16, 2017 | 42.57 | 42.73 | 41.96 | 42.37 | 861,298 | -0.06(-0.15%) |
May 15, 2017 | 42.60 | 43.01 | 42.38 | 42.43 | 837,419 | -0.15(-0.35%) |
May 12, 2017 | 43.23 | 43.25 | 42.45 | 42.58 | 785,582 | -0.85(-1.96%) |
May 11, 2017 | 44.05 | 44.05 | 43.19 | 43.43 | 1,115,030 | -0.90(-2.02%) |
May 10, 2017 | 43.94 | 44.43 | 43.75 | 44.33 | 765,669 | +0.36(+0.83%) |
May 09, 2017 | 44.05 | 44.42 | 43.80 | 43.96 | 1,006,152 | -0.04(-0.10%) |
May 08, 2017 | 44.67 | 44.82 | 43.92 | 44.01 | 915,242 | -0.66(-1.49%) |
May 05, 2017 | 44.55 | 44.84 | 44.29 | 44.67 | 1,346,525 | +0.12(+0.28%) |
May 04, 2017 | 44.99 | 45.58 | 44.52 | 44.55 | 2,019,323 | -1.02(-2.24%) |
May 03, 2017 | 45.46 | 45.91 | 45.21 | 45.57 | 1,682,970 | +0.10(+0.21%) |
May 02, 2017 | 44.57 | 45.55 | 44.22 | 45.47 | 4,779,850 | +4.72(+11.57%) |
May 01, 2017 | 41.73 | 41.73 | 40.39 | 40.76 | 3,365,770 | -0.80(-1.92%) |
Apr 28, 2017 | 41.87 | 41.88 | 41.11 | 41.55 | 1,233,139 | -0.43(-1.03%) |
Apr 27, 2017 | 42.03 | 42.04 | 41.47 | 41.99 | 1,304,501 | +0.16(+0.38%) |
Apr 26, 2017 | 41.10 | 41.85 | 40.99 | 41.83 | 1,567,830 | +0.74(+1.81%) |
Apr 25, 2017 | 41.44 | 40.68 | 41.08 | 1,519,919 | +0.19(+0.46%) | |
Apr 24, 2017 | 40.65 | 41.00 | 39.91 | 40.90 | 848,985 | +0.76(+1.90%) |
Apr 21, 2017 | 40.19 | 40.32 | 39.88 | 40.14 | 706,362 | +0.08(+0.20%) |
Apr 20, 2017 | 39.75 | 40.28 | 39.75 | 40.06 | 1,239,183 | +0.49(+1.23%) |
Apr 19, 2017 | 39.41 | 40.10 | 39.34 | 39.57 | 780,981 | +0.34(+0.86%) |
Apr 18, 2017 | 39.56 | 39.73 | 38.89 | 39.23 | 940,711 | -0.38(-0.96%) |
Apr 17, 2017 | 39.36 | 39.63 | 39.14 | 39.61 | 808,401 | +0.40(+1.02%) |
Apr 13, 2017 | 39.67 | 39.76 | 39.20 | 39.21 | 608,325 | -0.48(-1.21%) |
Apr 12, 2017 | 39.93 | 40.05 | 39.62 | 39.69 | 682,241 | -0.36(-0.91%) |
Apr 11, 2017 | 39.69 | 40.06 | 39.49 | 40.06 | 531,320 | +0.32(+0.80%) |
Apr 10, 2017 | 39.54 | 39.93 | 39.37 | 39.74 | 850,138 | +0.22(+0.56%) |
Apr 07, 2017 | 39.41 | 39.85 | 39.36 | 39.51 | 514,557 | -0.02(-0.05%) |
Apr 06, 2017 | 39.14 | 39.80 | 39.04 | 39.53 | 451,138 | +0.42(+1.07%) |
Apr 05, 2017 | 39.56 | 39.85 | 39.09 | 39.12 | 486,647 | -0.21(-0.54%) |
Apr 04, 2017 | 39.22 | 39.45 | 38.90 | 39.33 | 540,491 | +0.00(+0.00%) |
Apr 03, 2017 | 39.49 | 39.53 | 38.83 | 39.33 | 804,693 | -0.14(-0.36%) |
Mar 31, 2017 | 39.24 | 39.60 | 39.00 | 39.47 | 858,532 | +0.18(+0.45%) |
Mar 30, 2017 | 38.87 | 39.32 | 38.64 | 39.29 | 470,624 | +0.47(+1.21%) |
Mar 29, 2017 | 38.93 | 39.42 | 38.77 | 38.82 | 619,875 | -0.30(-0.77%) |
Mar 28, 2017 | 38.46 | 39.20 | 38.46 | 39.12 | 977,659 | +0.77(+2.01%) |
Mar 27, 2017 | 38.47 | 38.49 | 38.12 | 38.35 | 690,229 | -0.23(-0.60%) |
Mar 24, 2017 | 38.61 | 38.83 | 38.34 | 38.58 | 721,478 | +0.00(+0.00%) |
Mar 23, 2017 | 38.28 | 38.95 | 38.19 | 38.58 | 759,805 | +0.27(+0.69%) |
Mar 22, 2017 | 38.33 | 38.48 | 37.96 | 38.32 | 754,220 | -0.03(-0.07%) |
Mar 21, 2017 | 39.14 | 39.31 | 38.33 | 38.34 | 1,365,234 | -0.59(-1.50%) |
Mar 20, 2017 | 38.99 | 39.02 | 38.71 | 38.93 | 980,824 | -0.20(-0.52%) |
Mar 17, 2017 | 38.56 | 39.46 | 38.43 | 39.13 | 2,118,712 | +1.21(+3.20%) |
Mar 16, 2017 | 37.76 | 38.02 | 37.60 | 37.92 | 979,820 | +0.20(+0.52%) |
Mar 15, 2017 | 36.49 | 37.82 | 36.42 | 37.72 | 1,785,697 | +1.32(+3.63%) |
Mar 14, 2017 | 36.34 | 37.02 | 36.08 | 36.40 | 2,398,485 | +0.35(+0.98%) |
Mar 13, 2017 | 36.66 | 36.66 | 35.70 | 36.05 | 1,033,049 | -0.43(-1.19%) |
Mar 10, 2017 | 36.58 | 36.83 | 36.20 | 36.48 | 1,224,466 | +0.13(+0.36%) |
Mar 09, 2017 | 36.47 | 36.55 | 36.18 | 36.35 | 1,153,509 | -0.11(-0.29%) |
Mar 08, 2017 | 36.45 | 37.02 | 36.29 | 36.46 | 1,043,779 | +0.04(+0.12%) |
Mar 07, 2017 | 37.40 | 37.48 | 36.37 | 36.41 | 1,478,413 | -1.08(-2.89%) |
Mar 06, 2017 | 37.59 | 37.93 | 37.42 | 37.50 | 1,571,742 | -0.22(-0.58%) |
Mar 03, 2017 | 37.66 | 37.96 | 37.40 | 37.72 | 1,183,453 | -0.07(-0.19%) |
Mar 02, 2017 | 38.06 | 38.15 | 37.70 | 37.79 | 761,973 | -0.28(-0.74%) |
Mar 01, 2017 | 37.71 | 38.18 | 37.67 | 38.07 | 1,869,433 | +0.77(+2.06%) |
Feb 28, 2017 | 37.00 | 37.61 | 36.98 | 37.30 | 1,099,793 | +0.20(+0.55%) |
Feb 27, 2017 | 37.18 | 37.34 | 36.96 | 37.10 | 1,039,415 | -0.13(-0.36%) |
Feb 24, 2017 | 36.76 | 37.37 | 36.40 | 37.23 | 1,181,178 | +0.11(+0.31%) |
Feb 23, 2017 | 36.95 | 37.29 | 36.61 | 37.12 | 2,861,757 | +0.16(+0.43%) |
Feb 22, 2017 | 37.44 | 38.79 | 35.98 | 36.96 | 9,404,762 | -5.19(-12.30%) |
Feb 21, 2017 | 42.62 | 42.76 | 42.00 | 42.15 | 1,688,852 | -0.40(-0.93%) |
Feb 17, 2017 | 42.54 | 42.54 | 42.54 | 0 | +0.11(+0.27%) | |
Feb 16, 2017 | 42.40 | 42.68 | 41.98 | 42.43 | 490,484 | +0.05(+0.12%) |
Feb 15, 2017 | 42.52 | 42.58 | 42.13 | 42.37 | 545,867 | -0.30(-0.70%) |
Feb 14, 2017 | 42.07 | 42.74 | 42.03 | 42.67 | 371,904 | +0.42(+1.00%) |
Feb 13, 2017 | 42.73 | 42.77 | 42.16 | 42.25 | 651,771 | -0.15(-0.35%) |
Feb 10, 2017 | 42.12 | 42.56 | 42.01 | 42.40 | 572,607 | +0.31(+0.73%) |
Feb 09, 2017 | 41.51 | 42.82 | 41.33 | 42.09 | 870,469 | +0.53(+1.27%) |
Feb 08, 2017 | 40.71 | 41.66 | 40.34 | 41.56 | 638,107 | +0.83(+2.04%) |
Feb 07, 2017 | 40.96 | 41.32 | 40.59 | 40.73 | 420,332 | -0.01(-0.02%) |
Feb 06, 2017 | 40.55 | 41.32 | 40.55 | 40.74 | 743,605 | +0.00(+0.00%) |
Feb 03, 2017 | 40.47 | 40.75 | 39.93 | 40.74 | 362,645 | +0.57(+1.43%) |
Feb 02, 2017 | 40.04 | 40.71 | 39.86 | 40.17 | 566,057 | +0.00(+0.00%) |
Feb 01, 2017 | 41.20 | 41.38 | 40.12 | 40.17 | 684,302 | -0.96(-2.34%) |
Jan 31, 2017 | 40.56 | 41.22 | 40.45 | 41.13 | 589,039 | +0.28(+0.69%) |
Jan 30, 2017 | 40.42 | 40.94 | 40.30 | 40.85 | 488,739 | +0.00(+0.00%) |
Jan 27, 2017 | 41.39 | 41.39 | 40.33 | 40.85 | 475,776 | -0.41(-0.98%) |
Jan 26, 2017 | 40.96 | 41.52 | 40.96 | 41.25 | 541,755 | +0.12(+0.30%) |
Jan 25, 2017 | 40.55 | 41.29 | 40.22 | 41.13 | 838,320 | +0.62(+1.52%) |
Jan 24, 2017 | 40.73 | 41.01 | 40.21 | 40.51 | 675,228 | -0.25(-0.61%) |
Jan 23, 2017 | 40.73 | 40.89 | 40.24 | 40.76 | 448,943 | -0.15(-0.37%) |
Jan 20, 2017 | 40.21 | 40.95 | 40.21 | 40.91 | 458,228 | +0.55(+1.35%) |
Jan 19, 2017 | 41.34 | 41.39 | 40.35 | 40.36 | 667,688 | -1.16(-2.80%) |
Jan 18, 2017 | 41.42 | 41.56 | 41.07 | 41.53 | 406,954 | +0.20(+0.49%) |
Jan 17, 2017 | 41.63 | 42.16 | 41.13 | 41.33 | 738,968 | -0.09(-0.21%) |
Jan 13, 2017 | 41.41 | 41.41 | 41.41 | 0 | -0.16(-0.38%) | |
Jan 12, 2017 | 40.61 | 41.61 | 40.61 | 41.57 | 891,023 | +0.65(+1.59%) |
Jan 11, 2017 | 40.41 | 40.97 | 40.27 | 40.92 | 821,320 | +0.14(+0.35%) |
Jan 10, 2017 | 39.86 | 41.10 | 39.76 | 40.78 | 858,259 | +1.02(+2.57%) |
Jan 09, 2017 | 40.10 | 40.50 | 39.72 | 39.76 | 1,202,875 | -0.55(-1.36%) |
Jan 06, 2017 | 42.08 | 42.08 | 40.22 | 40.30 | 1,420,001 | -1.68(-3.99%) |
Jan 05, 2017 | 42.66 | 42.78 | 41.60 | 41.98 | 942,758 | -0.82(-1.92%) |
Jan 04, 2017 | 42.23 | 43.07 | 42.04 | 42.80 | 1,098,028 | +0.63(+1.48%) |
Jan 03, 2017 | 42.82 | 43.42 | 41.90 | 42.17 | 1,093,441 | -0.37(-0.87%) |
Dec 30, 2016 | 42.54 | 42.54 | 42.54 | 0 | -0.70(-1.61%) | |
Dec 29, 2016 | 42.93 | 43.41 | 42.93 | 43.24 | 333,070 | +0.36(+0.84%) |
Dec 28, 2016 | 43.82 | 43.82 | 42.70 | 42.88 | 483,422 | -0.83(-1.90%) |
Dec 27, 2016 | 43.43 | 43.90 | 43.42 | 43.71 | 537,149 | +0.38(+0.88%) |
Dec 23, 2016 | 43.33 | 43.33 | 43.33 | 0 | +0.19(+0.45%) | |
Dec 22, 2016 | 43.22 | 43.49 | 43.01 | 43.13 | 478,349 | -0.19(-0.43%) |
Dec 21, 2016 | 43.60 | 43.65 | 43.30 | 43.32 | 290,922 | -0.26(-0.59%) |
Dec 20, 2016 | 43.28 | 44.16 | 43.11 | 43.57 | 579,221 | +0.18(+0.41%) |
Dec 19, 2016 | 43.42 | 43.98 | 43.27 | 43.40 | 728,333 | -0.05(-0.12%) |
Dec 16, 2016 | 43.35 | 43.87 | 43.27 | 43.45 | 1,521,460 | +0.26(+0.61%) |
Dec 15, 2016 | 43.26 | 43.59 | 42.96 | 43.19 | 874,746 | +0.12(+0.29%) |
Dec 14, 2016 | 43.85 | 44.39 | 42.90 | 43.06 | 990,423 | -0.95(-2.16%) |
Dec 13, 2016 | 44.22 | 44.53 | 43.61 | 44.01 | 565,291 | -0.13(-0.30%) |
Dec 12, 2016 | 44.04 | 44.39 | 43.79 | 44.15 | 619,041 | +0.04(+0.10%) |
Dec 09, 2016 | 44.05 | 44.38 | 43.94 | 44.10 | 812,982 | +0.06(+0.14%) |
Dec 08, 2016 | 43.27 | 44.26 | 42.79 | 44.04 | 1,269,743 | +0.92(+2.14%) |
Dec 07, 2016 | 42.28 | 43.14 | 41.88 | 43.12 | 1,048,082 | +1.37(+3.28%) |
Dec 06, 2016 | 42.05 | 42.14 | 41.19 | 41.75 | 881,040 | -0.35(-0.83%) |
Dec 05, 2016 | 42.07 | 42.28 | 41.89 | 42.10 | 656,440 | +0.33(+0.80%) |
Dec 02, 2016 | 41.91 | 42.12 | 41.63 | 41.77 | 425,810 | -0.18(-0.44%) |
Dec 01, 2016 | 41.29 | 41.97 | 41.24 | 41.95 | 716,371 | +0.76(+1.83%) |
Nov 30, 2016 | 41.56 | 41.86 | 41.14 | 41.20 | 781,569 | -0.28(-0.68%) |
Nov 29, 2016 | 41.85 | 41.92 | 41.44 | 41.48 | 690,042 | -0.19(-0.46%) |
Nov 28, 2016 | 41.87 | 42.14 | 41.46 | 41.67 | 897,415 | -0.47(-1.13%) |
Nov 25, 2016 | 41.85 | 42.16 | 41.65 | 42.14 | 356,639 | +0.37(+0.88%) |
Nov 23, 2016 | 41.77 | 41.77 | 41.77 | 0 | +0.56(+1.36%) | |
Nov 22, 2016 | 40.40 | 41.24 | 40.17 | 41.21 | 712,122 | +0.99(+2.47%) |
Nov 21, 2016 | 40.19 | 40.24 | 39.61 | 40.22 | 954,107 | +0.33(+0.84%) |
Nov 18, 2016 | 40.01 | 40.25 | 39.56 | 39.89 | 662,118 | -0.05(-0.13%) |
Nov 17, 2016 | 40.11 | 40.43 | 39.51 | 39.94 | 1,410,386 | -0.45(-1.11%) |
Nov 16, 2016 | 40.62 | 41.16 | 40.33 | 40.39 | 1,316,969 | -0.20(-0.50%) |
Nov 15, 2016 | 40.80 | 40.80 | 40.27 | 40.59 | 1,121,459 | +0.04(+0.11%) |
Nov 14, 2016 | 39.93 | 40.89 | 39.59 | 40.54 | 1,120,523 | +0.96(+2.42%) |
Nov 11, 2016 | 39.01 | 39.66 | 38.88 | 39.59 | 1,423,060 | +0.59(+1.51%) |
Nov 10, 2016 | 37.28 | 39.40 | 37.17 | 39.00 | 2,866,867 | +1.99(+5.39%) |
Nov 09, 2016 | 34.32 | 37.29 | 34.08 | 37.00 | 2,204,557 | +1.97(+5.62%) |
Nov 08, 2016 | 34.89 | 35.30 | 34.70 | 35.04 | 557,693 | +0.04(+0.10%) |
Nov 07, 2016 | 34.64 | 35.05 | 34.32 | 35.00 | 741,077 | +0.93(+2.73%) |
Nov 04, 2016 | 34.32 | 34.78 | 33.97 | 34.07 | 715,886 | -0.22(-0.64%) |
Nov 03, 2016 | 34.66 | 35.05 | 34.26 | 34.29 | 697,829 | -0.40(-1.17%) |
Nov 02, 2016 | 35.54 | 35.80 | 33.86 | 34.69 | 2,120,676 | -0.85(-2.40%) |
Nov 01, 2016 | 35.48 | 36.05 | 35.48 | 35.55 | 1,842,780 | -0.05(-0.15%) |
Oct 31, 2016 | 35.21 | 35.71 | 35.14 | 35.60 | 1,284,151 | +0.55(+1.58%) |
Oct 28, 2016 | 34.55 | 35.14 | 34.52 | 35.05 | 805,108 | +0.56(+1.63%) |
Oct 27, 2016 | 34.38 | 34.56 | 34.14 | 34.48 | 723,879 | +0.34(+1.00%) |
Oct 26, 2016 | 34.29 | 34.37 | 33.96 | 34.14 | 1,101,648 | -0.11(-0.33%) |
Oct 25, 2016 | 34.66 | 34.82 | 34.11 | 34.25 | 641,000 | -0.64(-1.84%) |
Oct 24, 2016 | 34.96 | 35.14 | 34.75 | 34.90 | 605,566 | +0.19(+0.56%) |
Oct 21, 2016 | 34.48 | 34.76 | 34.23 | 34.70 | 674,079 | +0.30(+0.87%) |
Oct 20, 2016 | 34.53 | 34.55 | 34.10 | 34.40 | 820,777 | -0.34(-0.99%) |
Oct 19, 2016 | 33.74 | 34.96 | 33.65 | 34.75 | 1,217,694 | +1.11(+3.29%) |
Oct 18, 2016 | 34.14 | 34.14 | 33.64 | 33.64 | 823,453 | +0.21(+0.63%) |
Oct 17, 2016 | 33.95 | 34.16 | 33.38 | 33.43 | 1,074,081 | -0.43(-1.27%) |
Oct 14, 2016 | 33.38 | 33.94 | 33.38 | 33.86 | 909,552 | +0.29(+0.86%) |
Oct 13, 2016 | 33.44 | 33.93 | 33.44 | 33.57 | 975,407 | -0.15(-0.44%) |
Oct 12, 2016 | 33.49 | 33.97 | 33.36 | 33.72 | 1,367,911 | +0.36(+1.08%) |
Oct 11, 2016 | 33.34 | 33.63 | 33.20 | 33.36 | 1,032,734 | +0.07(+0.21%) |
Oct 10, 2016 | 33.37 | 33.81 | 33.24 | 33.29 | 1,337,760 | -0.08(-0.24%) |
Oct 07, 2016 | 33.61 | 33.77 | 33.26 | 33.37 | 1,081,354 | -0.17(-0.50%) |
Oct 06, 2016 | 33.20 | 33.66 | 32.99 | 33.53 | 953,588 | +0.16(+0.47%) |
Oct 05, 2016 | 34.20 | 34.27 | 32.71 | 33.38 | 1,008,520 | -0.71(-2.09%) |
Oct 04, 2016 | 34.03 | 34.83 | 33.80 | 34.09 | 1,282,802 | +0.11(+0.31%) |
Oct 03, 2016 | 34.10 | 34.23 | 33.94 | 33.98 | 884,322 | -0.31(-0.90%) |
Sep 30, 2016 | 34.33 | 34.52 | 34.24 | 34.29 | 1,180,943 | +0.19(+0.57%) |
Sep 29, 2016 | 34.30 | 34.75 | 34.05 | 34.10 | 1,414,487 | -0.99(-2.83%) |
Sep 28, 2016 | 35.96 | 35.96 | 34.65 | 35.09 | 1,739,239 | -0.95(-2.63%) |
Sep 27, 2016 | 36.34 | 36.35 | 35.42 | 36.04 | 1,977,457 | -0.42(-1.16%) |
Sep 26, 2016 | 37.55 | 37.65 | 36.44 | 36.46 | 1,465,923 | -1.34(-3.53%) |
Sep 23, 2016 | 37.55 | 38.08 | 37.41 | 37.80 | 1,299,647 | +0.33(+0.87%) |
Sep 22, 2016 | 37.61 | 37.73 | 36.96 | 37.47 | 2,514,250 | -0.18(-0.47%) |
Sep 21, 2016 | 37.98 | 38.34 | 37.40 | 37.65 | 1,606,729 | -0.36(-0.95%) |
Sep 20, 2016 | 38.37 | 38.45 | 38.00 | 38.01 | 716,737 | -0.16(-0.41%) |
Sep 19, 2016 | 38.37 | 38.52 | 37.94 | 38.16 | 516,556 | -0.23(-0.59%) |
Sep 16, 2016 | 38.01 | 38.51 | 37.86 | 38.39 | 962,546 | +0.46(+1.20%) |
Sep 15, 2016 | 37.30 | 37.95 | 37.15 | 37.94 | 589,095 | +0.50(+1.34%) |
Sep 14, 2016 | 38.06 | 38.07 | 37.36 | 37.43 | 635,174 | -0.49(-1.30%) |
Sep 13, 2016 | 37.96 | 38.08 | 37.57 | 37.93 | 722,265 | -0.21(-0.55%) |
Sep 12, 2016 | 37.07 | 38.16 | 36.95 | 38.14 | 735,990 | +0.86(+2.31%) |
Sep 09, 2016 | 38.19 | 38.19 | 37.28 | 37.28 | 613,718 | -1.04(-2.72%) |
Sep 08, 2016 | 38.87 | 39.07 | 38.31 | 38.32 | 709,625 | -0.80(-2.03%) |
Sep 07, 2016 | 39.11 | 39.25 | 38.89 | 39.11 | 915,898 | +0.09(+0.22%) |
Sep 06, 2016 | 39.06 | 39.11 | 38.88 | 39.03 | 408,700 | +0.17(+0.45%) |
Sep 02, 2016 | 38.64 | 38.85 | 38.85 | 38.85 | 427,038 | +0.13(+0.34%) |
Sep 01, 2016 | 38.63 | 38.87 | 38.40 | 38.72 | 1,212,320 | +0.00(+0.00%) |
Aug 31, 2016 | 38.56 | 38.89 | 38.54 | 38.72 | 843,930 | -0.02(-0.05%) |
Aug 30, 2016 | 39.13 | 39.13 | 38.54 | 38.74 | 651,916 | -0.27(-0.69%) |
Aug 29, 2016 | 39.19 | 39.29 | 38.99 | 39.01 | 377,757 | +0.08(+0.20%) |
Aug 26, 2016 | 39.44 | 39.55 | 38.79 | 38.93 | 787,858 | -0.38(-0.96%) |
Aug 25, 2016 | 39.30 | 39.62 | 39.30 | 39.31 | 649,155 | -0.02(-0.04%) |
Aug 24, 2016 | 39.74 | 39.88 | 39.24 | 39.32 | 825,745 | -0.41(-1.03%) |
Aug 23, 2016 | 39.98 | 39.98 | 39.55 | 39.73 | 727,906 | -0.02(-0.04%) |
Aug 22, 2016 | 39.77 | 39.87 | 39.51 | 39.75 | 580,942 | -0.02(-0.04%) |
Aug 19, 2016 | 40.37 | 40.37 | 39.72 | 39.77 | 794,660 | -0.60(-1.49%) |
Aug 18, 2016 | 40.15 | 40.45 | 40.15 | 40.37 | 702,687 | +0.16(+0.39%) |
Aug 17, 2016 | 40.33 | 40.48 | 39.90 | 40.22 | 629,266 | -0.07(-0.17%) |
Aug 16, 2016 | 40.57 | 40.75 | 40.26 | 40.29 | 593,108 | -0.45(-1.10%) |
Aug 15, 2016 | 40.64 | 40.86 | 40.49 | 40.73 | 633,775 | +0.42(+1.04%) |
Aug 12, 2016 | 39.87 | 40.52 | 39.87 | 40.31 | 760,049 | +0.24(+0.59%) |
Aug 11, 2016 | 39.86 | 40.42 | 39.80 | 40.08 | 1,072,193 | +0.43(+1.08%) |
Aug 10, 2016 | 39.55 | 39.83 | 39.41 | 39.65 | 846,141 | -0.02(-0.04%) |
Aug 09, 2016 | 39.31 | 39.87 | 39.23 | 39.66 | 885,756 | +0.43(+1.09%) |
Aug 08, 2016 | 39.18 | 39.90 | 39.08 | 39.24 | 1,498,693 | +0.24(+0.63%) |
Aug 05, 2016 | 37.39 | 39.06 | 37.34 | 38.99 | 1,827,879 | +1.67(+4.48%) |
Aug 04, 2016 | 37.35 | 37.72 | 37.23 | 37.32 | 1,351,042 | +0.03(+0.07%) |
Aug 03, 2016 | 36.75 | 37.29 | 36.75 | 37.29 | 3,170,913 | +0.73(+2.01%) |
Aug 02, 2016 | 36.81 | 38.18 | 36.38 | 36.56 | 8,425,124 | -5.16(-12.37%) |
Aug 01, 2016 | 41.30 | 42.05 | 41.12 | 41.72 | 1,896,642 | +0.42(+1.02%) |
Jul 29, 2016 | 41.43 | 41.78 | 40.96 | 41.30 | 1,052,763 | +0.13(+0.32%) |
Jul 28, 2016 | 40.34 | 41.53 | 40.31 | 41.17 | 1,214,442 | +0.99(+2.46%) |
Jul 27, 2016 | 40.30 | 40.40 | 39.93 | 40.18 | 1,215,809 | -0.15(-0.37%) |
Jul 26, 2016 | 40.23 | 40.82 | 39.75 | 40.33 | 3,521,060 | -2.51(-5.86%) |
Jul 25, 2016 | 42.20 | 42.85 | 41.82 | 42.84 | 724,324 | +0.59(+1.39%) |
Jul 22, 2016 | 40.82 | 42.30 | 40.82 | 42.25 | 1,168,691 | +1.35(+3.29%) |
Jul 21, 2016 | 40.95 | 40.95 | 40.51 | 40.91 | 604,220 | -0.02(-0.04%) |
Jul 20, 2016 | 40.71 | 41.19 | 40.64 | 40.92 | 577,767 | +0.37(+0.91%) |
Jul 19, 2016 | 40.53 | 40.66 | 40.33 | 40.56 | 632,142 | +0.12(+0.30%) |
Jul 18, 2016 | 40.40 | 40.60 | 40.16 | 40.43 | 642,638 | -0.33(-0.82%) |
Jul 15, 2016 | 41.20 | 41.23 | 40.71 | 40.77 | 565,790 | -0.36(-0.87%) |
Jul 14, 2016 | 41.07 | 41.40 | 40.90 | 41.12 | 748,015 | +0.31(+0.77%) |
Jul 13, 2016 | 41.08 | 41.08 | 40.74 | 40.81 | 502,760 | -0.11(-0.28%) |
Jul 12, 2016 | 40.88 | 41.06 | 40.55 | 40.92 | 637,240 | +0.22(+0.54%) |
Jul 11, 2016 | 39.77 | 40.96 | 39.70 | 40.71 | 953,776 | +0.98(+2.47%) |
Jul 08, 2016 | 39.87 | 39.99 | 39.73 | 39.73 | 785,558 | -0.03(-0.07%) |
Jul 07, 2016 | 39.94 | 40.16 | 39.59 | 39.75 | 473,708 | +0.10(+0.24%) |
Jul 05, 2016 | 39.69 | 39.82 | 39.46 | 39.66 | 508,289 | -0.02(-0.04%) |
Jul 01, 2016 | 39.73 | 39.67 | 39.67 | 39.67 | 493,580 | -0.21(-0.53%) |
Jun 30, 2016 | 39.86 | 40.07 | 39.24 | 39.88 | 943,379 | -0.01(-0.02%) |
Jun 29, 2016 | 39.40 | 39.92 | 39.17 | 39.89 | 678,482 | +0.69(+1.76%) |
Jun 28, 2016 | 38.89 | 39.33 | 38.72 | 39.20 | 1,097,351 | +0.40(+1.04%) |
Jun 27, 2016 | 39.66 | 40.20 | 38.49 | 38.80 | 1,301,292 | -1.23(-3.08%) |
Jun 24, 2016 | 39.20 | 40.33 | 38.93 | 40.03 | 1,485,488 | -0.68(-1.68%) |
Jun 23, 2016 | 39.55 | 40.76 | 39.36 | 40.71 | 996,234 | +1.19(+3.01%) |
Jun 22, 2016 | 39.95 | 40.07 | 39.52 | 39.52 | 524,816 | -0.40(-1.01%) |
Jun 21, 2016 | 39.98 | 40.16 | 39.91 | 39.93 | 413,472 | -0.12(-0.31%) |
Jun 20, 2016 | 39.88 | 40.20 | 39.84 | 40.05 | 483,279 | +0.43(+1.08%) |
Jun 17, 2016 | 40.06 | 40.06 | 39.17 | 39.62 | 796,046 | -0.34(-0.85%) |
Jun 16, 2016 | 39.73 | 40.06 | 39.67 | 39.96 | 585,871 | -0.01(-0.02%) |
Jun 15, 2016 | 40.12 | 40.30 | 39.94 | 39.97 | 573,435 | -0.14(-0.35%) |
Jun 14, 2016 | 39.59 | 40.21 | 39.58 | 40.11 | 766,185 | +0.42(+1.06%) |
Jun 13, 2016 | 39.98 | 40.29 | 39.67 | 39.69 | 406,845 | -0.33(-0.83%) |
Jun 10, 2016 | 40.37 | 40.52 | 39.79 | 40.02 | 446,977 | -0.51(-1.27%) |
Jun 09, 2016 | 40.41 | 40.77 | 40.38 | 40.54 | 468,952 | +0.13(+0.32%) |
Jun 08, 2016 | 40.03 | 40.41 | 39.81 | 40.41 | 684,173 | +0.36(+0.89%) |
Jun 07, 2016 | 39.93 | 40.34 | 39.72 | 40.05 | 563,383 | +0.11(+0.28%) |
Jun 06, 2016 | 39.67 | 40.07 | 39.44 | 39.94 | 644,357 | +0.32(+0.81%) |
Jun 03, 2016 | 39.66 | 39.87 | 39.15 | 39.61 | 511,937 | -0.18(-0.46%) |
Jun 02, 2016 | 39.54 | 39.82 | 39.30 | 39.80 | 599,618 | +0.26(+0.66%) |