Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.21 | 47.21 | 46.87 | 46.87 | 57,543 | -0.04(-0.09%) |
May 30, 2017 | 46.74 | 47.00 | 46.74 | 46.91 | 78,526 | -0.06(-0.13%) |
May 26, 2017 | 47.01 | 47.01 | 46.93 | 46.97 | 53,475 | -0.17(-0.36%) |
May 25, 2017 | 47.26 | 47.28 | 47.10 | 47.14 | 67,544 | -0.02(-0.05%) |
May 24, 2017 | 47.08 | 47.19 | 47.01 | 47.16 | 71,274 | +0.09(+0.18%) |
May 23, 2017 | 47.17 | 47.32 | 47.03 | 47.08 | 542,978 | -0.05(-0.10%) |
May 22, 2017 | 47.09 | 47.15 | 47.00 | 47.12 | 185,193 | +0.24(+0.51%) |
May 19, 2017 | 46.82 | 47.01 | 46.82 | 46.89 | 76,014 | +0.51(+1.09%) |
May 18, 2017 | 46.28 | 46.50 | 46.15 | 46.38 | 76,379 | -0.23(-0.50%) |
May 17, 2017 | 47.03 | 47.03 | 46.57 | 46.61 | 143,891 | -0.63(-1.34%) |
May 16, 2017 | 47.32 | 47.34 | 47.18 | 47.24 | 98,282 | +0.31(+0.65%) |
May 15, 2017 | 46.89 | 46.99 | 46.82 | 46.94 | 71,012 | +0.31(+0.65%) |
May 12, 2017 | 46.50 | 46.64 | 46.50 | 46.63 | 71,099 | +0.28(+0.60%) |
May 11, 2017 | 46.51 | 46.51 | 46.19 | 46.35 | 39,847 | -0.08(-0.18%) |
May 10, 2017 | 47.21 | 47.21 | 46.30 | 46.44 | 32,934 | +0.16(+0.35%) |
May 09, 2017 | 46.44 | 46.47 | 46.24 | 46.28 | 131,609 | -0.09(-0.19%) |
May 08, 2017 | 46.53 | 46.53 | 46.30 | 46.36 | 130,783 | -0.30(-0.64%) |
May 05, 2017 | 46.31 | 46.66 | 46.26 | 46.66 | 75,081 | +0.45(+0.97%) |
May 04, 2017 | 46.11 | 46.22 | 46.01 | 46.22 | 46,255 | +0.26(+0.57%) |
May 03, 2017 | 46.07 | 46.07 | 45.93 | 45.96 | 105,070 | -0.18(-0.39%) |
May 02, 2017 | 46.10 | 46.13 | 46.00 | 46.13 | 80,065 | +0.22(+0.47%) |
May 01, 2017 | 46.12 | 46.12 | 45.85 | 45.92 | 56,994 | +0.18(+0.39%) |
Apr 28, 2017 | 45.84 | 45.87 | 45.71 | 45.74 | 35,463 | +0.03(+0.07%) |
Apr 27, 2017 | 45.93 | 45.93 | 45.66 | 45.71 | 38,465 | -0.10(-0.21%) |
Apr 26, 2017 | 45.93 | 46.03 | 45.81 | 45.81 | 33,718 | -0.29(-0.63%) |
Apr 25, 2017 | 46.01 | 46.14 | 45.95 | 46.10 | 82,849 | +0.34(+0.73%) |
Apr 24, 2017 | 45.73 | 45.78 | 45.58 | 45.76 | 67,958 | +1.09(+2.43%) |
Apr 21, 2017 | 44.70 | 44.70 | 44.59 | 44.68 | 41,708 | -0.01(-0.03%) |
Apr 20, 2017 | 44.69 | 44.73 | 44.63 | 44.69 | 23,872 | +0.49(+1.11%) |
Apr 19, 2017 | 44.49 | 44.59 | 44.18 | 44.20 | 89,529 | -0.28(-0.62%) |
Apr 18, 2017 | 44.57 | 44.58 | 44.34 | 44.47 | 48,899 | -0.38(-0.85%) |
Apr 17, 2017 | 44.76 | 44.91 | 44.74 | 44.85 | 93,695 | +0.31(+0.70%) |
Apr 13, 2017 | 44.80 | 44.82 | 44.54 | 44.54 | 42,787 | -0.28(-0.63%) |
Apr 12, 2017 | 44.86 | 44.86 | 44.68 | 44.82 | 35,146 | -0.07(-0.17%) |
Apr 11, 2017 | 44.88 | 44.94 | 44.62 | 44.90 | 31,487 | +0.18(+0.40%) |
Apr 10, 2017 | 44.76 | 44.76 | 44.67 | 44.72 | 59,602 | +0.02(+0.05%) |
Apr 07, 2017 | 44.76 | 44.84 | 44.70 | 44.70 | 42,599 | -0.10(-0.22%) |
Apr 06, 2017 | 44.88 | 44.93 | 44.76 | 44.79 | 53,564 | -0.02(-0.05%) |
Apr 05, 2017 | 45.14 | 45.17 | 44.79 | 44.82 | 51,328 | -0.19(-0.43%) |
Apr 04, 2017 | 44.85 | 45.02 | 44.80 | 45.01 | 45,318 | +0.01(+0.03%) |
Apr 03, 2017 | 45.42 | 45.42 | 44.70 | 45.00 | 105,925 | -0.08(-0.18%) |
Mar 31, 2017 | 45.17 | 45.23 | 45.03 | 45.08 | 36,584 | -0.14(-0.31%) |
Mar 30, 2017 | 45.27 | 45.47 | 45.20 | 45.22 | 58,677 | -0.12(-0.27%) |
Mar 29, 2017 | 45.23 | 45.39 | 45.14 | 45.34 | 88,282 | +0.00(+0.01%) |
Mar 28, 2017 | 45.31 | 45.49 | 45.20 | 45.34 | 70,638 | +0.16(+0.35%) |
Mar 27, 2017 | 45.03 | 45.24 | 44.93 | 45.18 | 56,012 | +0.10(+0.23%) |
Mar 24, 2017 | 45.07 | 45.14 | 44.99 | 45.08 | 43,378 | +0.13(+0.28%) |
Mar 23, 2017 | 44.85 | 45.16 | 44.85 | 44.95 | 107,417 | -0.03(-0.07%) |
Mar 22, 2017 | 44.77 | 45.01 | 44.61 | 44.98 | 108,741 | +0.14(+0.31%) |
Mar 21, 2017 | 45.56 | 45.65 | 44.84 | 44.84 | 54,305 | -0.29(-0.64%) |
Mar 20, 2017 | 45.21 | 45.26 | 45.04 | 45.13 | 43,628 | -0.04(-0.08%) |
Mar 17, 2017 | 45.27 | 45.27 | 45.07 | 45.17 | 37,219 | +0.07(+0.16%) |
Mar 16, 2017 | 45.20 | 45.20 | 45.09 | 45.09 | 39,330 | +0.25(+0.56%) |
Mar 15, 2017 | 44.31 | 44.90 | 44.27 | 44.84 | 38,788 | +0.78(+1.78%) |
Mar 14, 2017 | 44.22 | 44.22 | 44.03 | 44.06 | 33,679 | -0.44(-1.00%) |
Mar 13, 2017 | 44.42 | 44.52 | 44.41 | 44.50 | 54,764 | +0.32(+0.72%) |
Mar 10, 2017 | 44.29 | 44.29 | 44.10 | 44.18 | 38,444 | +0.34(+0.78%) |
Mar 09, 2017 | 43.90 | 43.98 | 43.77 | 43.84 | 38,426 | +0.01(+0.03%) |
Mar 08, 2017 | 44.02 | 44.15 | 43.83 | 43.83 | 20,270 | -0.21(-0.49%) |
Mar 07, 2017 | 44.12 | 44.19 | 44.02 | 44.04 | 44,399 | -0.11(-0.25%) |
Mar 06, 2017 | 44.38 | 44.38 | 44.07 | 44.15 | 37,026 | -0.20(-0.45%) |
Mar 03, 2017 | 44.16 | 44.35 | 44.06 | 44.35 | 43,550 | +0.33(+0.76%) |
Mar 02, 2017 | 44.17 | 44.27 | 43.94 | 44.02 | 65,830 | -0.27(-0.60%) |
Mar 01, 2017 | 43.99 | 44.38 | 43.99 | 44.29 | 37,912 | +0.44(+1.01%) |
Feb 28, 2017 | 43.94 | 44.01 | 43.79 | 43.84 | 71,207 | -0.10(-0.22%) |
Feb 27, 2017 | 44.00 | 44.06 | 43.90 | 43.94 | 57,364 | -0.03(-0.07%) |
Feb 24, 2017 | 43.98 | 44.06 | 43.91 | 43.97 | 37,562 | -0.43(-0.97%) |
Feb 23, 2017 | 44.41 | 44.57 | 44.38 | 44.40 | 50,327 | +0.01(+0.03%) |
Feb 22, 2017 | 44.24 | 44.39 | 44.17 | 44.38 | 34,764 | +0.04(+0.08%) |
Feb 21, 2017 | 44.33 | 44.40 | 44.28 | 44.35 | 69,343 | +0.16(+0.35%) |
Feb 17, 2017 | 44.19 | 44.19 | 44.19 | 0 | -0.19(-0.43%) | |
Feb 16, 2017 | 44.39 | 44.47 | 44.33 | 44.38 | 129,687 | -0.03(-0.07%) |
Feb 15, 2017 | 44.10 | 44.43 | 44.05 | 44.41 | 52,667 | +0.33(+0.74%) |
Feb 14, 2017 | 44.15 | 44.15 | 43.89 | 44.09 | 90,275 | -0.01(-0.03%) |
Feb 13, 2017 | 44.17 | 44.17 | 44.04 | 44.10 | 77,395 | +0.19(+0.43%) |
Feb 10, 2017 | 43.86 | 43.98 | 43.73 | 43.91 | 45,157 | +0.16(+0.36%) |
Feb 09, 2017 | 43.79 | 43.79 | 43.61 | 43.76 | 53,555 | +0.21(+0.49%) |
Feb 08, 2017 | 43.55 | 43.55 | 43.21 | 43.54 | 31,264 | +0.21(+0.50%) |
Feb 07, 2017 | 43.40 | 43.47 | 43.32 | 43.33 | 22,016 | -0.10(-0.24%) |
Feb 06, 2017 | 43.46 | 43.54 | 43.34 | 43.43 | 39,298 | -0.30(-0.69%) |
Feb 03, 2017 | 43.76 | 43.85 | 43.65 | 43.73 | 36,277 | +0.18(+0.41%) |
Feb 02, 2017 | 44.04 | 44.04 | 43.47 | 43.56 | 55,077 | -0.05(-0.12%) |
Feb 01, 2017 | 43.80 | 43.80 | 43.44 | 43.61 | 42,147 | +0.09(+0.20%) |
Jan 31, 2017 | 43.56 | 43.56 | 43.33 | 43.52 | 104,747 | +0.21(+0.50%) |
Jan 30, 2017 | 43.26 | 43.35 | 43.16 | 43.30 | 55,436 | -0.39(-0.90%) |
Jan 27, 2017 | 43.75 | 43.80 | 43.65 | 43.70 | 51,606 | -0.15(-0.34%) |
Jan 26, 2017 | 44.25 | 44.25 | 43.76 | 43.84 | 103,647 | -0.17(-0.39%) |
Jan 25, 2017 | 43.81 | 44.02 | 43.72 | 44.01 | 152,174 | +0.51(+1.17%) |
Jan 24, 2017 | 43.51 | 43.56 | 43.28 | 43.50 | 60,845 | +0.16(+0.38%) |
Jan 23, 2017 | 43.60 | 43.60 | 43.13 | 43.34 | 60,374 | +0.21(+0.50%) |
Jan 20, 2017 | 43.12 | 43.13 | 43.02 | 43.13 | 34,297 | +0.19(+0.43%) |
Jan 19, 2017 | 43.11 | 43.11 | 42.86 | 42.94 | 56,332 | -0.10(-0.24%) |
Jan 18, 2017 | 43.24 | 43.24 | 43.00 | 43.04 | 34,893 | -0.26(-0.60%) |
Jan 17, 2017 | 43.41 | 43.41 | 43.23 | 43.30 | 42,709 | -0.06(-0.14%) |
Jan 13, 2017 | 43.36 | 43.36 | 43.36 | 0 | +0.06(+0.14%) | |
Jan 12, 2017 | 43.39 | 43.39 | 43.13 | 43.30 | 44,273 | +0.10(+0.24%) |
Jan 11, 2017 | 42.95 | 43.20 | 42.76 | 43.20 | 87,709 | +0.27(+0.62%) |
Jan 10, 2017 | 43.02 | 43.03 | 42.88 | 42.93 | 74,799 | +0.12(+0.28%) |
Jan 09, 2017 | 42.86 | 42.90 | 42.68 | 42.82 | 114,345 | -0.12(-0.28%) |
Jan 06, 2017 | 43.08 | 43.08 | 42.92 | 42.93 | 68,728 | -0.23(-0.53%) |
Jan 05, 2017 | 43.00 | 43.19 | 42.85 | 43.16 | 106,561 | +0.41(+0.97%) |
Jan 04, 2017 | 42.62 | 42.75 | 42.48 | 42.75 | 65,431 | +0.43(+1.01%) |
Jan 03, 2017 | 42.28 | 42.32 | 42.18 | 42.32 | 86,725 | +0.42(+1.01%) |
Dec 30, 2016 | 41.90 | 41.90 | 41.90 | 0 | +0.06(+0.14%) | |
Dec 29, 2016 | 41.93 | 41.93 | 41.68 | 41.84 | 79,635 | +0.24(+0.57%) |
Dec 28, 2016 | 41.84 | 41.84 | 41.58 | 41.60 | 77,293 | -0.15(-0.35%) |
Dec 27, 2016 | 41.58 | 41.76 | 41.58 | 41.75 | 18,675 | +0.09(+0.21%) |
Dec 23, 2016 | 41.66 | 41.66 | 41.66 | 0 | +0.04(+0.09%) | |
Dec 22, 2016 | 41.79 | 41.79 | 41.61 | 41.62 | 41,555 | -0.14(-0.35%) |
Dec 21, 2016 | 41.98 | 41.98 | 41.75 | 41.77 | 127,854 | +0.01(+0.02%) |
Dec 20, 2016 | 41.63 | 41.83 | 41.63 | 41.76 | 33,136 | +0.14(+0.34%) |
Dec 19, 2016 | 41.93 | 41.93 | 41.62 | 41.62 | 62,601 | -0.21(-0.49%) |
Dec 16, 2016 | 41.82 | 41.98 | 41.76 | 41.83 | 21,193 | +0.01(+0.03%) |
Dec 15, 2016 | 41.85 | 41.92 | 41.74 | 41.81 | 94,796 | -0.07(-0.16%) |
Dec 14, 2016 | 42.63 | 42.63 | 41.81 | 41.88 | 29,517 | -0.75(-1.76%) |
Dec 13, 2016 | 42.63 | 42.73 | 42.45 | 42.63 | 77,424 | +0.41(+0.98%) |
Dec 12, 2016 | 42.33 | 42.36 | 42.13 | 42.21 | 47,810 | -0.11(-0.26%) |
Dec 09, 2016 | 42.23 | 42.33 | 42.15 | 42.33 | 58,804 | +0.20(+0.48%) |
Dec 08, 2016 | 42.24 | 42.28 | 42.05 | 42.12 | 33,703 | -0.08(-0.18%) |
Dec 07, 2016 | 41.88 | 42.23 | 41.75 | 42.20 | 39,832 | +0.63(+1.52%) |
Dec 06, 2016 | 41.23 | 41.60 | 41.23 | 41.57 | 71,932 | +0.40(+0.98%) |
Dec 05, 2016 | 41.08 | 41.21 | 41.01 | 41.16 | 72,196 | +0.38(+0.92%) |
Dec 02, 2016 | 40.71 | 40.86 | 40.60 | 40.79 | 23,282 | +0.12(+0.31%) |
Dec 01, 2016 | 40.82 | 40.85 | 40.57 | 40.66 | 48,903 | -0.01(-0.04%) |
Nov 30, 2016 | 40.81 | 40.85 | 40.62 | 40.68 | 100,376 | +0.08(+0.19%) |
Nov 29, 2016 | 40.53 | 40.71 | 40.41 | 40.60 | 83,701 | +0.12(+0.30%) |
Nov 28, 2016 | 40.67 | 40.67 | 40.46 | 40.48 | 61,298 | -0.21(-0.52%) |
Nov 25, 2016 | 40.71 | 40.72 | 40.59 | 40.69 | 12,680 | +0.18(+0.44%) |
Nov 23, 2016 | 40.52 | 40.52 | 40.52 | 0 | -0.18(-0.45%) | |
Nov 22, 2016 | 40.77 | 40.77 | 40.51 | 40.70 | 21,914 | +0.22(+0.54%) |
Nov 21, 2016 | 40.34 | 40.48 | 40.29 | 40.48 | 78,438 | +0.43(+1.07%) |
Nov 18, 2016 | 40.32 | 40.32 | 39.98 | 40.05 | 52,827 | -0.34(-0.84%) |
Nov 17, 2016 | 40.48 | 40.53 | 40.31 | 40.39 | 24,803 | +0.18(+0.44%) |
Nov 16, 2016 | 40.29 | 40.29 | 40.18 | 40.21 | 34,627 | -0.38(-0.92%) |
Nov 15, 2016 | 40.08 | 40.63 | 40.08 | 40.59 | 40,935 | +0.38(+0.95%) |
Nov 14, 2016 | 40.37 | 40.37 | 40.04 | 40.21 | 79,379 | -0.27(-0.67%) |
Nov 11, 2016 | 40.66 | 40.66 | 40.19 | 40.48 | 16,678 | -0.26(-0.65%) |
Nov 10, 2016 | 41.09 | 41.09 | 40.79 | 40.74 | 22,693 | -0.26(-0.63%) |
Nov 09, 2016 | 40.88 | 41.15 | 40.60 | 41.00 | 78,390 | -0.12(-0.30%) |
Nov 08, 2016 | 40.91 | 41.27 | 40.77 | 41.12 | 33,692 | +0.26(+0.64%) |
Nov 07, 2016 | 40.32 | 40.90 | 40.32 | 40.86 | 57,053 | +0.76(+1.91%) |
Nov 04, 2016 | 40.32 | 40.35 | 40.08 | 40.10 | 26,806 | -0.36(-0.89%) |
Nov 03, 2016 | 40.73 | 40.73 | 40.46 | 40.46 | 22,640 | -0.12(-0.29%) |
Nov 02, 2016 | 40.82 | 40.82 | 40.49 | 40.57 | 33,539 | -0.29(-0.70%) |
Nov 01, 2016 | 41.21 | 41.21 | 40.73 | 40.86 | 55,763 | -0.20(-0.48%) |
Oct 31, 2016 | 41.13 | 41.14 | 40.98 | 41.06 | 21,187 | +0.09(+0.22%) |
Oct 28, 2016 | 41.09 | 41.16 | 40.91 | 40.97 | 46,576 | -0.12(-0.29%) |
Oct 27, 2016 | 41.27 | 41.27 | 41.02 | 41.09 | 27,736 | -0.01(-0.02%) |
Oct 26, 2016 | 41.13 | 41.24 | 41.02 | 41.10 | 32,847 | -0.20(-0.48%) |
Oct 25, 2016 | 41.33 | 41.35 | 41.19 | 41.30 | 11,628 | -0.01(-0.04%) |
Oct 24, 2016 | 41.52 | 41.52 | 41.20 | 41.31 | 23,036 | +0.12(+0.29%) |
Oct 21, 2016 | 41.09 | 41.19 | 41.01 | 41.19 | 28,891 | -0.07(-0.18%) |
Oct 20, 2016 | 41.24 | 41.29 | 41.13 | 41.27 | 17,756 | +0.01(+0.02%) |
Oct 19, 2016 | 41.24 | 41.30 | 41.12 | 41.26 | 11,178 | +0.10(+0.25%) |
Oct 18, 2016 | 41.16 | 41.23 | 41.05 | 41.16 | 71,300 | +0.49(+1.21%) |
Oct 17, 2016 | 40.80 | 40.80 | 40.60 | 40.66 | 32,811 | -0.08(-0.20%) |
Oct 14, 2016 | 41.07 | 41.07 | 40.74 | 40.74 | 45,002 | +0.06(+0.14%) |
Oct 13, 2016 | 40.44 | 40.74 | 40.20 | 40.69 | 24,073 | -0.15(-0.38%) |
Oct 12, 2016 | 40.75 | 40.99 | 40.74 | 40.84 | 22,614 | -0.03(-0.07%) |
Oct 11, 2016 | 41.29 | 41.29 | 40.74 | 40.87 | 56,392 | -0.63(-1.51%) |
Oct 10, 2016 | 41.58 | 41.65 | 41.48 | 41.49 | 17,011 | +0.15(+0.37%) |
Oct 07, 2016 | 41.53 | 41.53 | 41.03 | 41.34 | 18,727 | -0.20(-0.48%) |
Oct 06, 2016 | 41.65 | 41.65 | 41.42 | 41.54 | 31,373 | -0.18(-0.44%) |
Oct 05, 2016 | 41.71 | 41.74 | 41.50 | 41.72 | 18,437 | +0.43(+1.03%) |
Oct 04, 2016 | 41.69 | 41.70 | 41.21 | 41.30 | 77,242 | -0.18(-0.43%) |
Oct 03, 2016 | 41.38 | 41.48 | 41.30 | 41.47 | 23,419 | -0.01(-0.04%) |
Sep 30, 2016 | 41.22 | 41.56 | 41.17 | 41.49 | 13,601 | +0.31(+0.75%) |
Sep 29, 2016 | 41.71 | 41.71 | 41.04 | 41.18 | 34,217 | -0.46(-1.11%) |
Sep 28, 2016 | 41.33 | 41.64 | 41.10 | 41.64 | 14,780 | +0.50(+1.22%) |
Sep 27, 2016 | 41.00 | 41.19 | 40.85 | 41.14 | 22,254 | +0.10(+0.25%) |
Sep 26, 2016 | 41.16 | 41.18 | 41.01 | 41.04 | 16,702 | -0.40(-0.98%) |
Sep 23, 2016 | 41.60 | 41.62 | 41.44 | 41.44 | 13,701 | -0.47(-1.12%) |
Sep 22, 2016 | 42.18 | 42.18 | 41.81 | 41.91 | 32,119 | +0.36(+0.87%) |
Sep 21, 2016 | 41.15 | 41.58 | 41.00 | 41.55 | 49,467 | +0.78(+1.91%) |
Sep 20, 2016 | 41.09 | 41.09 | 40.75 | 40.77 | 13,829 | +0.12(+0.29%) |
Sep 19, 2016 | 40.70 | 40.84 | 40.57 | 40.66 | 25,845 | +0.31(+0.77%) |
Sep 16, 2016 | 40.69 | 40.69 | 40.27 | 40.35 | 43,830 | -0.49(-1.19%) |
Sep 15, 2016 | 40.38 | 40.94 | 40.38 | 40.83 | 6,188 | +0.37(+0.92%) |
Sep 14, 2016 | 40.67 | 40.74 | 40.42 | 40.46 | 21,544 | +0.02(+0.05%) |
Sep 13, 2016 | 40.99 | 40.99 | 40.34 | 40.44 | 35,957 | -1.09(-2.64%) |
Sep 12, 2016 | 41.00 | 41.56 | 40.84 | 41.54 | 25,218 | +0.32(+0.77%) |
Sep 09, 2016 | 42.01 | 42.01 | 41.20 | 41.22 | 45,919 | -0.92(-2.18%) |
Sep 08, 2016 | 42.13 | 42.27 | 42.01 | 42.14 | 15,912 | +0.01(+0.03%) |
Sep 07, 2016 | 42.38 | 42.38 | 42.02 | 42.13 | 24,963 | -0.02(-0.05%) |
Sep 06, 2016 | 41.94 | 42.15 | 41.85 | 42.15 | 22,842 | +0.42(+1.02%) |
Sep 02, 2016 | 41.72 | 41.73 | 41.73 | 41.73 | 26,553 | +0.50(+1.22%) |
Sep 01, 2016 | 41.22 | 41.22 | 40.91 | 41.22 | 17,207 | +0.26(+0.62%) |
Aug 31, 2016 | 41.15 | 41.15 | 40.77 | 40.97 | 32,055 | -0.15(-0.37%) |
Aug 30, 2016 | 41.16 | 41.16 | 41.02 | 41.12 | 17,247 | +0.03(+0.07%) |
Aug 29, 2016 | 40.97 | 41.18 | 40.85 | 41.09 | 34,372 | +0.21(+0.52%) |
Aug 26, 2016 | 41.33 | 41.66 | 40.74 | 40.88 | 33,299 | -0.31(-0.74%) |
Aug 25, 2016 | 41.21 | 41.26 | 41.16 | 41.18 | 23,596 | -0.10(-0.25%) |
Aug 24, 2016 | 41.45 | 41.45 | 41.25 | 41.29 | 30,712 | -0.09(-0.21%) |
Aug 23, 2016 | 41.45 | 41.60 | 41.33 | 41.37 | 42,030 | +0.20(+0.50%) |
Aug 22, 2016 | 41.19 | 41.20 | 40.98 | 41.17 | 41,002 | -0.09(-0.21%) |
Aug 19, 2016 | 41.35 | 41.35 | 41.06 | 41.26 | 16,087 | -0.34(-0.83%) |
Aug 18, 2016 | 41.45 | 41.60 | 41.42 | 41.60 | 4,667 | +0.21(+0.51%) |
Aug 17, 2016 | 41.35 | 41.44 | 41.09 | 41.39 | 15,878 | -0.03(-0.07%) |
Aug 16, 2016 | 41.52 | 41.54 | 41.41 | 41.42 | 38,094 | -0.13(-0.32%) |
Aug 15, 2016 | 41.64 | 41.64 | 41.48 | 41.55 | 335,996 | +0.23(+0.55%) |
Aug 12, 2016 | 41.53 | 41.53 | 41.27 | 41.32 | 51,727 | -0.20(-0.47%) |
Aug 11, 2016 | 41.32 | 41.52 | 41.27 | 41.52 | 9,809 | +0.38(+0.92%) |
Aug 10, 2016 | 41.36 | 41.36 | 41.12 | 41.14 | 18,306 | +0.11(+0.26%) |
Aug 09, 2016 | 40.86 | 41.14 | 40.86 | 41.03 | 29,809 | +0.30(+0.74%) |
Aug 08, 2016 | 40.77 | 40.77 | 40.67 | 40.73 | 25,948 | +0.23(+0.56%) |
Aug 05, 2016 | 40.37 | 40.54 | 40.32 | 40.51 | 16,031 | +0.31(+0.76%) |
Aug 04, 2016 | 40.14 | 40.25 | 40.04 | 40.20 | 17,434 | +0.28(+0.70%) |
Aug 03, 2016 | 39.78 | 39.97 | 39.76 | 39.92 | 27,821 | -0.03(-0.07%) |
Aug 02, 2016 | 40.18 | 40.18 | 39.84 | 39.95 | 18,606 | -0.29(-0.73%) |
Aug 01, 2016 | 40.56 | 40.56 | 40.18 | 40.24 | 36,396 | -0.26(-0.65%) |
Jul 29, 2016 | 40.28 | 40.55 | 40.22 | 40.50 | 6,602 | +0.41(+1.01%) |
Jul 28, 2016 | 40.18 | 40.18 | 39.97 | 40.10 | 23,409 | -0.03(-0.08%) |
Jul 27, 2016 | 40.27 | 40.27 | 39.94 | 40.13 | 25,948 | +0.08(+0.20%) |
Jul 26, 2016 | 40.06 | 40.16 | 39.84 | 40.05 | 24,575 | +0.15(+0.37%) |
Jul 25, 2016 | 40.06 | 40.06 | 39.85 | 39.91 | 16,993 | -0.12(-0.31%) |
Jul 22, 2016 | 39.90 | 40.07 | 39.90 | 40.03 | 35,745 | +0.00(+0.00%) |
Jul 21, 2016 | 40.02 | 40.12 | 39.85 | 40.03 | 21,340 | -0.07(-0.16%) |
Jul 20, 2016 | 39.99 | 40.11 | 39.91 | 40.10 | 27,479 | +0.30(+0.75%) |
Jul 19, 2016 | 39.84 | 39.89 | 39.73 | 39.80 | 38,931 | -0.39(-0.98%) |
Jul 18, 2016 | 40.07 | 40.24 | 39.87 | 40.19 | 31,347 | +0.08(+0.20%) |
Jul 15, 2016 | 40.20 | 40.20 | 39.97 | 40.11 | 147,093 | -0.06(-0.15%) |
Jul 14, 2016 | 40.18 | 40.26 | 40.14 | 40.17 | 21,252 | +0.42(+1.05%) |
Jul 13, 2016 | 39.64 | 39.95 | 39.64 | 39.75 | 63,672 | +0.01(+0.02%) |
Jul 12, 2016 | 39.77 | 39.91 | 39.53 | 39.75 | 25,544 | +0.61(+1.55%) |
Jul 11, 2016 | 39.10 | 39.19 | 39.01 | 39.14 | 35,779 | +0.50(+1.30%) |
Jul 08, 2016 | 38.58 | 38.70 | 38.51 | 38.63 | 26,720 | +0.63(+1.65%) |
Jul 07, 2016 | 38.39 | 38.42 | 37.98 | 38.01 | 33,395 | -0.26(-0.67%) |
Jul 05, 2016 | 38.65 | 38.65 | 38.18 | 38.26 | 63,010 | -0.85(-2.19%) |
Jul 01, 2016 | 39.23 | 39.12 | 39.12 | 39.12 | 56,664 | +0.18(+0.45%) |
Jun 30, 2016 | 38.62 | 39.04 | 38.48 | 38.94 | 151,601 | +0.48(+1.25%) |
Jun 29, 2016 | 38.13 | 38.54 | 38.13 | 38.46 | 48,290 | +0.81(+2.16%) |
Jun 28, 2016 | 37.58 | 37.66 | 37.31 | 37.65 | 143,741 | +0.98(+2.69%) |
Jun 27, 2016 | 37.07 | 37.07 | 36.35 | 36.66 | 81,134 | -0.80(-2.15%) |
Jun 24, 2016 | 37.99 | 38.53 | 37.47 | 37.47 | 155,798 | -3.45(-8.43%) |
Jun 23, 2016 | 40.53 | 40.97 | 40.53 | 40.91 | 23,287 | +0.85(+2.12%) |
Jun 22, 2016 | 40.18 | 40.25 | 40.01 | 40.07 | 9,266 | +0.07(+0.16%) |
Jun 21, 2016 | 39.83 | 40.15 | 39.66 | 40.00 | 27,530 | +0.43(+1.09%) |
Jun 20, 2016 | 39.88 | 39.88 | 39.57 | 39.57 | 15,993 | +0.89(+2.30%) |
Jun 17, 2016 | 38.59 | 38.71 | 38.33 | 38.68 | 16,096 | +0.49(+1.29%) |
Jun 16, 2016 | 37.76 | 38.20 | 37.25 | 38.19 | 33,871 | +0.06(+0.16%) |
Jun 15, 2016 | 38.33 | 38.40 | 38.13 | 38.13 | 21,564 | +0.25(+0.65%) |
Jun 14, 2016 | 38.25 | 38.28 | 37.77 | 37.88 | 35,466 | -0.52(-1.35%) |
Jun 13, 2016 | 38.70 | 38.84 | 38.40 | 38.40 | 39,629 | -0.64(-1.65%) |
Jun 10, 2016 | 39.95 | 39.95 | 38.88 | 39.05 | 30,423 | -1.19(-2.96%) |
Jun 09, 2016 | 40.48 | 40.48 | 40.06 | 40.24 | 29,626 | -0.50(-1.22%) |
Jun 08, 2016 | 40.90 | 40.90 | 40.65 | 40.74 | 30,723 | +0.14(+0.33%) |
Jun 07, 2016 | 40.48 | 40.72 | 40.48 | 40.60 | 51,068 | +0.30(+0.74%) |
Jun 06, 2016 | 40.23 | 40.33 | 40.07 | 40.30 | 43,474 | +0.34(+0.85%) |
Jun 03, 2016 | 39.76 | 40.03 | 39.63 | 39.96 | 26,897 | +0.32(+0.80%) |
Jun 02, 2016 | 39.54 | 39.67 | 39.43 | 39.65 | 17,322 | +0.05(+0.12%) |