Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 38.20 | 38.20 | 37.50 | 38.00 | 93,489 | -0.25(-0.65%) |
May 30, 2017 | 38.00 | 38.45 | 37.75 | 38.25 | 54,953 | +0.15(+0.39%) |
May 26, 2017 | 38.20 | 38.30 | 37.85 | 38.10 | 73,199 | -0.25(-0.65%) |
May 25, 2017 | 37.65 | 38.48 | 37.45 | 38.35 | 69,471 | +0.90(+2.40%) |
May 24, 2017 | 37.70 | 38.45 | 37.30 | 37.45 | 75,983 | -0.15(-0.40%) |
May 23, 2017 | 38.15 | 38.55 | 37.30 | 37.60 | 60,523 | +0.00(+0.00%) |
May 22, 2017 | 37.50 | 37.92 | 37.38 | 37.60 | 70,321 | +0.15(+0.40%) |
May 19, 2017 | 37.50 | 37.80 | 37.05 | 37.45 | 109,131 | +0.00(+0.00%) |
May 18, 2017 | 37.60 | 37.70 | 37.10 | 37.45 | 141,046 | -0.15(-0.40%) |
May 17, 2017 | 38.15 | 38.80 | 37.60 | 37.60 | 103,660 | -1.30(-3.34%) |
May 16, 2017 | 38.95 | 38.95 | 38.50 | 38.90 | 105,694 | -0.10(-0.26%) |
May 15, 2017 | 38.95 | 39.35 | 38.75 | 39.00 | 109,854 | +0.05(+0.13%) |
May 12, 2017 | 39.40 | 39.40 | 38.60 | 38.95 | 139,405 | -0.55(-1.39%) |
May 11, 2017 | 39.65 | 39.65 | 38.90 | 39.50 | 100,943 | -0.30(-0.75%) |
May 10, 2017 | 40.15 | 41.45 | 39.20 | 39.80 | 151,246 | -0.90(-2.21%) |
May 09, 2017 | 40.80 | 41.60 | 40.55 | 40.70 | 180,676 | -0.10(-0.25%) |
May 08, 2017 | 40.30 | 41.05 | 40.30 | 40.80 | 93,974 | +0.40(+0.99%) |
May 05, 2017 | 40.00 | 40.55 | 39.50 | 40.40 | 105,532 | +0.60(+1.51%) |
May 04, 2017 | 39.50 | 40.00 | 39.15 | 39.80 | 61,547 | +0.35(+0.89%) |
May 03, 2017 | 39.45 | 39.55 | 38.90 | 39.45 | 72,088 | -0.15(-0.38%) |
May 02, 2017 | 39.90 | 40.45 | 39.45 | 39.60 | 74,917 | -0.20(-0.50%) |
May 01, 2017 | 39.75 | 40.50 | 39.45 | 39.80 | 94,172 | +0.30(+0.76%) |
Apr 28, 2017 | 40.15 | 40.15 | 39.33 | 39.50 | 116,200 | -0.70(-1.74%) |
Apr 27, 2017 | 40.20 | 40.75 | 40.00 | 40.20 | 65,108 | +0.10(+0.25%) |
Apr 26, 2017 | 39.60 | 40.40 | 39.55 | 40.10 | 97,059 | +0.55(+1.39%) |
Apr 25, 2017 | 39.60 | 40.05 | 39.50 | 39.55 | 81,097 | +0.25(+0.64%) |
Apr 24, 2017 | 39.20 | 39.40 | 38.95 | 39.30 | 80,740 | +0.80(+2.08%) |
Apr 21, 2017 | 38.90 | 38.90 | 38.25 | 38.50 | 79,773 | -0.38(-0.96%) |
Apr 20, 2017 | 38.20 | 38.95 | 38.05 | 38.88 | 75,374 | +0.77(+2.03%) |
Apr 19, 2017 | 38.00 | 38.65 | 37.80 | 38.10 | 66,134 | +0.25(+0.66%) |
Apr 18, 2017 | 37.60 | 37.95 | 37.45 | 37.85 | 69,223 | +0.05(+0.13%) |
Apr 17, 2017 | 37.35 | 37.88 | 37.15 | 37.80 | 92,459 | +0.55(+1.48%) |
Apr 13, 2017 | 37.55 | 37.70 | 37.12 | 37.25 | 85,780 | -0.35(-0.93%) |
Apr 12, 2017 | 38.35 | 38.45 | 37.55 | 37.60 | 83,843 | -0.82(-2.15%) |
Apr 11, 2017 | 37.90 | 38.55 | 37.60 | 38.42 | 109,419 | +0.27(+0.72%) |
Apr 10, 2017 | 38.10 | 39.15 | 37.80 | 38.15 | 99,385 | +0.15(+0.39%) |
Apr 07, 2017 | 37.85 | 38.10 | 37.35 | 38.00 | 109,643 | +0.00(+0.00%) |
Apr 06, 2017 | 37.65 | 38.05 | 37.40 | 38.00 | 81,782 | +0.25(+0.66%) |
Apr 05, 2017 | 38.40 | 38.60 | 37.55 | 37.75 | 94,731 | -0.50(-1.31%) |
Apr 04, 2017 | 38.00 | 38.40 | 37.90 | 38.25 | 102,953 | +0.15(+0.39%) |
Apr 03, 2017 | 39.20 | 39.40 | 38.00 | 38.10 | 130,608 | -1.15(-2.93%) |
Mar 31, 2017 | 39.08 | 39.35 | 38.85 | 39.25 | 139,742 | +0.15(+0.38%) |
Mar 30, 2017 | 39.00 | 39.25 | 38.80 | 39.10 | 131,037 | +0.15(+0.39%) |
Mar 29, 2017 | 39.40 | 39.45 | 38.70 | 38.95 | 93,720 | -0.45(-1.14%) |
Mar 28, 2017 | 39.40 | 39.50 | 38.85 | 39.40 | 87,671 | +0.00(+0.00%) |
Mar 27, 2017 | 39.00 | 39.45 | 38.40 | 39.40 | 64,283 | -0.10(-0.25%) |
Mar 24, 2017 | 39.70 | 39.80 | 39.45 | 39.50 | 144,902 | -0.10(-0.25%) |
Mar 23, 2017 | 39.05 | 39.65 | 39.05 | 39.60 | 107,652 | +0.50(+1.28%) |
Mar 22, 2017 | 38.80 | 39.20 | 38.35 | 39.10 | 117,185 | +0.30(+0.77%) |
Mar 21, 2017 | 40.10 | 40.10 | 38.60 | 38.80 | 166,015 | -1.10(-2.76%) |
Mar 20, 2017 | 40.55 | 40.55 | 39.75 | 39.90 | 51,585 | -0.70(-1.72%) |
Mar 17, 2017 | 40.10 | 40.70 | 39.65 | 40.60 | 291,458 | +0.50(+1.25%) |
Mar 16, 2017 | 40.10 | 40.45 | 39.75 | 40.10 | 163,863 | +0.15(+0.38%) |
Mar 15, 2017 | 39.80 | 40.25 | 39.70 | 39.95 | 136,729 | +0.30(+0.76%) |
Mar 14, 2017 | 39.80 | 39.92 | 39.55 | 39.65 | 52,333 | -0.35(-0.88%) |
Mar 13, 2017 | 39.75 | 40.15 | 39.70 | 40.00 | 75,336 | +0.25(+0.63%) |
Mar 10, 2017 | 40.35 | 40.60 | 39.65 | 39.75 | 102,886 | -0.40(-1.00%) |
Mar 09, 2017 | 40.20 | 40.50 | 39.90 | 40.15 | 70,847 | -0.05(-0.12%) |
Mar 08, 2017 | 40.55 | 40.55 | 40.15 | 40.20 | 69,818 | -0.25(-0.62%) |
Mar 07, 2017 | 40.75 | 41.00 | 40.25 | 40.45 | 89,336 | -0.30(-0.74%) |
Mar 06, 2017 | 40.65 | 40.85 | 40.40 | 40.75 | 110,459 | -0.15(-0.37%) |
Mar 03, 2017 | 40.80 | 41.05 | 40.45 | 40.90 | 82,885 | +0.05(+0.12%) |
Mar 02, 2017 | 41.40 | 41.55 | 40.85 | 40.85 | 71,916 | -0.60(-1.45%) |
Mar 01, 2017 | 40.75 | 41.90 | 40.60 | 41.45 | 187,641 | +1.20(+2.98%) |
Feb 28, 2017 | 41.35 | 41.45 | 40.05 | 40.25 | 187,840 | -1.20(-2.90%) |
Feb 27, 2017 | 41.75 | 41.90 | 41.35 | 41.45 | 131,652 | -0.35(-0.84%) |
Feb 24, 2017 | 41.85 | 42.00 | 41.50 | 41.80 | 145,478 | -0.40(-0.95%) |
Feb 23, 2017 | 43.00 | 43.05 | 42.10 | 42.20 | 129,486 | -0.70(-1.63%) |
Feb 22, 2017 | 42.80 | 43.15 | 42.25 | 42.90 | 155,080 | -0.05(-0.12%) |
Feb 21, 2017 | 42.90 | 43.25 | 42.60 | 42.95 | 155,470 | +0.05(+0.12%) |
Feb 17, 2017 | 42.90 | 42.90 | 42.90 | 0 | -0.40(-0.92%) | |
Feb 16, 2017 | 43.50 | 43.55 | 43.15 | 43.30 | 98,068 | -0.15(-0.35%) |
Feb 15, 2017 | 43.45 | 43.70 | 43.15 | 43.45 | 98,795 | -0.10(-0.23%) |
Feb 14, 2017 | 43.30 | 43.55 | 43.05 | 43.55 | 219,484 | +0.10(+0.23%) |
Feb 13, 2017 | 43.75 | 43.95 | 43.23 | 43.45 | 150,191 | -0.15(-0.34%) |
Feb 10, 2017 | 43.95 | 44.00 | 43.50 | 43.60 | 117,506 | -0.30(-0.68%) |
Feb 09, 2017 | 43.45 | 44.20 | 43.45 | 43.90 | 267,875 | +0.40(+0.92%) |
Feb 08, 2017 | 40.60 | 44.95 | 40.20 | 43.50 | 461,292 | +3.40(+8.48%) |
Feb 07, 2017 | 40.20 | 40.40 | 39.55 | 40.10 | 155,016 | +0.05(+0.12%) |
Feb 06, 2017 | 40.15 | 40.65 | 38.64 | 40.05 | 194,139 | -0.20(-0.50%) |
Feb 03, 2017 | 40.25 | 40.45 | 39.80 | 40.25 | 109,716 | +0.35(+0.88%) |
Feb 02, 2017 | 40.10 | 40.15 | 39.70 | 39.90 | 134,283 | -0.15(-0.37%) |
Feb 01, 2017 | 39.80 | 40.35 | 39.55 | 40.05 | 314,637 | +0.50(+1.26%) |
Jan 31, 2017 | 39.55 | 40.10 | 38.85 | 39.55 | 310,052 | -0.15(-0.38%) |
Jan 30, 2017 | 40.50 | 40.50 | 39.35 | 39.70 | 184,381 | -1.00(-2.46%) |
Jan 27, 2017 | 40.75 | 41.00 | 40.50 | 40.70 | 141,981 | -0.20(-0.49%) |
Jan 26, 2017 | 41.15 | 41.25 | 40.85 | 40.90 | 89,437 | -0.35(-0.85%) |
Jan 25, 2017 | 41.00 | 41.40 | 40.85 | 41.25 | 72,235 | +0.45(+1.10%) |
Jan 24, 2017 | 40.60 | 41.15 | 40.60 | 40.80 | 100,812 | +0.25(+0.62%) |
Jan 23, 2017 | 40.15 | 40.55 | 39.80 | 40.55 | 112,721 | +0.20(+0.50%) |
Jan 20, 2017 | 40.00 | 40.35 | 39.75 | 40.35 | 146,525 | +0.35(+0.88%) |
Jan 19, 2017 | 40.25 | 40.75 | 39.65 | 40.00 | 93,544 | -0.35(-0.87%) |
Jan 18, 2017 | 40.05 | 40.45 | 39.95 | 40.35 | 113,335 | +0.35(+0.88%) |
Jan 17, 2017 | 40.30 | 40.40 | 39.60 | 40.00 | 122,977 | -0.60(-1.48%) |
Jan 13, 2017 | 40.60 | 40.60 | 40.60 | 0 | +0.30(+0.74%) | |
Jan 12, 2017 | 40.70 | 40.80 | 39.55 | 40.30 | 88,181 | -0.65(-1.59%) |
Jan 11, 2017 | 40.35 | 40.95 | 40.10 | 40.95 | 99,137 | +0.50(+1.24%) |
Jan 10, 2017 | 40.05 | 40.50 | 39.85 | 40.45 | 122,684 | +0.35(+0.87%) |
Jan 09, 2017 | 40.75 | 40.75 | 39.90 | 40.10 | 139,707 | -0.85(-2.08%) |
Jan 06, 2017 | 41.05 | 41.05 | 40.30 | 40.95 | 105,547 | +0.00(+0.00%) |
Jan 05, 2017 | 41.25 | 41.40 | 40.50 | 40.95 | 99,699 | -0.50(-1.21%) |
Jan 04, 2017 | 40.70 | 41.65 | 40.70 | 41.45 | 122,532 | +0.90(+2.22%) |
Jan 03, 2017 | 40.80 | 41.10 | 40.25 | 40.55 | 86,632 | +0.20(+0.50%) |
Dec 30, 2016 | 40.35 | 40.35 | 40.35 | 0 | -0.65(-1.59%) | |
Dec 29, 2016 | 40.50 | 41.20 | 40.35 | 41.00 | 79,586 | +0.55(+1.36%) |
Dec 28, 2016 | 41.20 | 41.70 | 40.05 | 40.45 | 84,493 | -0.70(-1.70%) |
Dec 27, 2016 | 40.85 | 41.55 | 40.50 | 41.15 | 73,425 | +0.25(+0.61%) |
Dec 23, 2016 | 40.90 | 40.90 | 40.90 | 0 | -0.25(-0.61%) | |
Dec 22, 2016 | 41.15 | 41.35 | 40.50 | 41.15 | 198,227 | +0.10(+0.24%) |
Dec 21, 2016 | 40.55 | 41.10 | 40.15 | 41.05 | 98,181 | +0.25(+0.61%) |
Dec 20, 2016 | 40.95 | 41.00 | 40.55 | 40.80 | 107,540 | +0.05(+0.12%) |
Dec 19, 2016 | 40.55 | 40.90 | 40.35 | 40.75 | 119,039 | +0.35(+0.87%) |
Dec 16, 2016 | 39.65 | 40.70 | 39.60 | 40.40 | 356,750 | +0.70(+1.76%) |
Dec 15, 2016 | 39.10 | 39.85 | 38.95 | 39.70 | 109,689 | +0.60(+1.53%) |
Dec 14, 2016 | 39.30 | 39.80 | 38.90 | 39.10 | 164,074 | -0.50(-1.26%) |
Dec 13, 2016 | 39.80 | 40.20 | 38.73 | 39.60 | 225,368 | -0.35(-0.88%) |
Dec 12, 2016 | 40.30 | 40.45 | 39.58 | 39.95 | 166,091 | -0.45(-1.11%) |
Dec 09, 2016 | 40.20 | 40.45 | 39.85 | 40.40 | 126,190 | +0.20(+0.50%) |
Dec 08, 2016 | 39.20 | 40.25 | 39.10 | 40.20 | 109,554 | +1.10(+2.81%) |
Dec 07, 2016 | 38.40 | 39.15 | 38.15 | 39.10 | 90,572 | +0.65(+1.69%) |
Dec 06, 2016 | 37.40 | 38.70 | 37.40 | 38.45 | 123,721 | +1.10(+2.95%) |
Dec 05, 2016 | 37.10 | 37.40 | 36.75 | 37.35 | 176,496 | +0.35(+0.95%) |
Dec 02, 2016 | 36.95 | 37.30 | 36.80 | 37.00 | 138,645 | +0.05(+0.14%) |
Dec 01, 2016 | 37.90 | 38.00 | 36.55 | 36.95 | 215,745 | -0.90(-2.38%) |
Nov 30, 2016 | 37.75 | 37.95 | 37.45 | 37.85 | 244,535 | +0.45(+1.20%) |
Nov 29, 2016 | 37.50 | 37.80 | 37.23 | 37.40 | 196,472 | +0.00(+0.00%) |
Nov 28, 2016 | 36.85 | 37.65 | 36.67 | 37.40 | 235,347 | +0.40(+1.08%) |
Nov 25, 2016 | 36.95 | 37.05 | 36.70 | 37.00 | 74,177 | +0.10(+0.27%) |
Nov 23, 2016 | 36.90 | 36.90 | 36.90 | 0 | +0.05(+0.14%) | |
Nov 22, 2016 | 36.00 | 36.90 | 35.90 | 36.85 | 282,973 | +0.85(+2.36%) |
Nov 21, 2016 | 36.05 | 36.05 | 35.65 | 36.00 | 138,431 | +0.00(+0.00%) |
Nov 18, 2016 | 36.25 | 36.35 | 35.56 | 36.00 | 149,000 | -0.20(-0.55%) |
Nov 17, 2016 | 36.25 | 36.45 | 35.54 | 36.20 | 172,598 | -0.05(-0.14%) |
Nov 16, 2016 | 36.25 | 36.70 | 35.95 | 36.25 | 299,434 | -0.10(-0.28%) |
Nov 15, 2016 | 36.25 | 36.50 | 35.90 | 36.35 | 165,023 | -0.05(-0.14%) |
Nov 14, 2016 | 36.00 | 36.70 | 35.75 | 36.40 | 301,552 | +0.75(+2.10%) |
Nov 11, 2016 | 34.20 | 35.70 | 34.10 | 35.65 | 290,182 | +1.45(+4.24%) |
Nov 10, 2016 | 33.10 | 34.70 | 32.95 | 34.20 | 437,447 | +1.70(+5.23%) |
Nov 09, 2016 | 29.45 | 32.80 | 29.45 | 32.50 | 599,796 | +2.50(+8.33%) |
Nov 08, 2016 | 33.70 | 33.70 | 29.05 | 30.00 | 1,052,230 | -4.80(-13.79%) |
Nov 07, 2016 | 35.10 | 35.15 | 34.30 | 34.80 | 202,011 | +0.40(+1.16%) |
Nov 04, 2016 | 34.15 | 34.80 | 34.15 | 34.40 | 132,825 | +0.25(+0.73%) |
Nov 03, 2016 | 34.45 | 34.60 | 34.05 | 34.15 | 54,458 | -0.30(-0.87%) |
Nov 02, 2016 | 34.90 | 35.20 | 34.15 | 34.45 | 58,126 | -0.45(-1.29%) |
Nov 01, 2016 | 35.10 | 35.10 | 34.65 | 34.90 | 63,480 | -0.10(-0.29%) |
Oct 31, 2016 | 35.10 | 35.25 | 34.75 | 35.00 | 154,903 | -0.05(-0.14%) |
Oct 28, 2016 | 35.70 | 36.00 | 34.95 | 35.05 | 65,997 | -0.75(-2.09%) |
Oct 27, 2016 | 37.00 | 37.00 | 35.80 | 35.80 | 66,171 | -1.10(-2.98%) |
Oct 26, 2016 | 36.75 | 37.45 | 36.75 | 36.90 | 144,498 | -0.05(-0.14%) |
Oct 25, 2016 | 37.00 | 37.17 | 36.75 | 36.95 | 69,393 | -0.15(-0.40%) |
Oct 24, 2016 | 36.50 | 37.15 | 36.30 | 37.10 | 74,646 | +0.90(+2.49%) |
Oct 21, 2016 | 35.90 | 36.35 | 35.65 | 36.20 | 107,659 | +0.30(+0.84%) |
Oct 20, 2016 | 35.55 | 35.90 | 35.20 | 35.90 | 83,568 | +0.30(+0.84%) |
Oct 19, 2016 | 35.65 | 36.05 | 35.35 | 35.60 | 83,327 | +0.10(+0.28%) |
Oct 18, 2016 | 36.10 | 36.10 | 35.50 | 35.50 | 112,072 | -0.20(-0.56%) |
Oct 17, 2016 | 35.90 | 36.30 | 35.70 | 35.70 | 68,098 | -0.51(-1.41%) |
Oct 14, 2016 | 36.09 | 36.54 | 36.09 | 36.21 | 58,172 | +0.25(+0.70%) |
Oct 13, 2016 | 35.79 | 36.19 | 35.74 | 35.96 | 85,942 | -0.51(-1.40%) |
Oct 12, 2016 | 36.45 | 36.66 | 36.23 | 36.47 | 64,988 | -0.04(-0.11%) |
Oct 11, 2016 | 37.00 | 37.12 | 36.35 | 36.51 | 81,109 | -0.66(-1.78%) |
Oct 10, 2016 | 37.08 | 37.48 | 36.94 | 37.17 | 54,881 | +0.37(+1.01%) |
Oct 07, 2016 | 37.11 | 37.17 | 36.42 | 36.80 | 100,289 | -0.30(-0.81%) |
Oct 06, 2016 | 37.01 | 37.40 | 36.76 | 37.10 | 70,276 | -0.06(-0.16%) |
Oct 05, 2016 | 37.06 | 37.50 | 37.06 | 37.16 | 60,638 | +0.20(+0.54%) |
Oct 04, 2016 | 36.84 | 37.32 | 36.78 | 36.96 | 88,772 | +0.30(+0.82%) |
Oct 03, 2016 | 36.28 | 36.80 | 36.20 | 36.66 | 97,134 | +0.16(+0.44%) |
Sep 30, 2016 | 36.22 | 36.70 | 36.10 | 36.50 | 169,144 | +0.53(+1.47%) |
Sep 29, 2016 | 36.25 | 36.48 | 35.92 | 35.97 | 64,643 | -0.44(-1.21%) |
Sep 28, 2016 | 36.35 | 36.45 | 36.06 | 36.41 | 67,999 | +0.29(+0.80%) |
Sep 27, 2016 | 36.15 | 36.34 | 35.73 | 36.12 | 106,084 | +0.16(+0.44%) |
Sep 26, 2016 | 36.21 | 36.35 | 35.90 | 35.96 | 73,385 | -0.33(-0.91%) |
Sep 23, 2016 | 36.37 | 36.54 | 36.15 | 36.29 | 114,386 | -0.04(-0.11%) |
Sep 22, 2016 | 36.25 | 36.51 | 36.07 | 36.33 | 208,393 | +0.26(+0.72%) |
Sep 21, 2016 | 35.74 | 36.25 | 35.58 | 36.07 | 106,251 | +0.40(+1.12%) |
Sep 20, 2016 | 35.93 | 36.15 | 35.63 | 35.67 | 128,575 | +0.01(+0.03%) |
Sep 19, 2016 | 35.02 | 35.80 | 34.89 | 35.66 | 175,100 | +1.00(+2.89%) |
Sep 16, 2016 | 34.84 | 35.43 | 34.49 | 34.66 | 205,934 | -0.12(-0.35%) |
Sep 15, 2016 | 34.50 | 35.00 | 34.41 | 34.78 | 158,274 | +0.36(+1.05%) |
Sep 14, 2016 | 34.64 | 34.78 | 34.42 | 34.42 | 102,175 | -0.26(-0.75%) |
Sep 13, 2016 | 35.18 | 35.33 | 34.62 | 34.68 | 142,748 | -0.69(-1.95%) |
Sep 12, 2016 | 34.89 | 35.49 | 34.89 | 35.37 | 171,572 | +0.49(+1.40%) |
Sep 09, 2016 | 35.44 | 35.67 | 34.83 | 34.88 | 144,488 | -0.77(-2.16%) |
Sep 08, 2016 | 35.78 | 35.96 | 35.62 | 35.65 | 133,198 | -0.08(-0.22%) |
Sep 07, 2016 | 35.53 | 35.94 | 35.39 | 35.73 | 156,002 | +0.24(+0.68%) |
Sep 06, 2016 | 35.95 | 35.95 | 34.92 | 35.49 | 216,498 | -0.30(-0.84%) |
Sep 02, 2016 | 36.04 | 35.79 | 35.79 | 35.79 | 166,300 | +0.00(+0.00%) |
Sep 01, 2016 | 34.36 | 35.91 | 33.89 | 35.79 | 306,755 | +1.58(+4.62%) |
Aug 31, 2016 | 35.46 | 35.55 | 33.91 | 34.21 | 367,057 | -1.28(-3.61%) |
Aug 30, 2016 | 37.63 | 37.63 | 35.06 | 35.49 | 831,093 | -7.22(-16.90%) |
Aug 29, 2016 | 42.18 | 42.90 | 42.15 | 42.71 | 177,470 | +0.50(+1.18%) |
Aug 26, 2016 | 42.08 | 43.49 | 40.28 | 42.21 | 65,643 | -0.21(-0.50%) |
Aug 25, 2016 | 42.34 | 42.49 | 42.06 | 42.42 | 78,267 | -0.13(-0.31%) |
Aug 24, 2016 | 42.46 | 42.80 | 42.34 | 42.55 | 42,380 | -0.04(-0.09%) |
Aug 23, 2016 | 42.60 | 42.93 | 42.55 | 42.59 | 63,755 | +0.14(+0.33%) |
Aug 22, 2016 | 42.59 | 42.79 | 41.80 | 42.45 | 77,272 | -0.15(-0.35%) |
Aug 19, 2016 | 42.42 | 42.77 | 42.35 | 42.60 | 54,886 | +0.16(+0.38%) |
Aug 18, 2016 | 42.47 | 42.60 | 41.78 | 42.44 | 57,330 | +0.34(+0.81%) |
Aug 17, 2016 | 42.40 | 42.66 | 41.92 | 42.10 | 74,591 | -0.30(-0.71%) |
Aug 16, 2016 | 43.32 | 43.32 | 42.36 | 42.40 | 60,143 | -0.75(-1.74%) |
Aug 15, 2016 | 42.53 | 43.32 | 42.51 | 43.15 | 124,044 | +0.65(+1.53%) |
Aug 12, 2016 | 41.81 | 42.55 | 41.62 | 42.50 | 92,422 | +0.65(+1.55%) |
Aug 11, 2016 | 41.65 | 42.16 | 41.47 | 41.85 | 68,387 | +0.23(+0.55%) |
Aug 10, 2016 | 41.71 | 42.11 | 41.51 | 41.62 | 72,441 | -0.03(-0.07%) |
Aug 09, 2016 | 42.15 | 42.95 | 41.44 | 41.65 | 154,954 | -0.63(-1.49%) |
Aug 08, 2016 | 41.00 | 42.36 | 41.00 | 42.28 | 116,745 | +0.68(+1.63%) |
Aug 05, 2016 | 41.13 | 41.80 | 40.58 | 41.60 | 101,456 | +0.70(+1.71%) |
Aug 04, 2016 | 40.80 | 41.31 | 39.35 | 40.90 | 83,419 | +0.09(+0.22%) |
Aug 03, 2016 | 40.24 | 40.83 | 40.11 | 40.81 | 81,512 | +0.51(+1.27%) |
Aug 02, 2016 | 41.43 | 41.86 | 40.27 | 40.30 | 86,306 | -1.25(-3.01%) |
Aug 01, 2016 | 41.06 | 41.79 | 40.83 | 41.55 | 74,276 | +0.52(+1.27%) |
Jul 29, 2016 | 41.63 | 41.63 | 40.73 | 41.03 | 141,002 | -0.75(-1.80%) |
Jul 28, 2016 | 41.63 | 42.28 | 41.39 | 41.78 | 119,424 | +0.10(+0.24%) |
Jul 27, 2016 | 41.08 | 41.73 | 41.08 | 41.68 | 117,163 | +0.73(+1.78%) |
Jul 26, 2016 | 40.92 | 41.12 | 40.71 | 40.95 | 80,892 | +0.07(+0.17%) |
Jul 25, 2016 | 41.15 | 41.39 | 40.83 | 40.88 | 121,464 | -0.33(-0.80%) |
Jul 22, 2016 | 41.03 | 41.57 | 40.91 | 41.21 | 92,470 | +0.22(+0.54%) |
Jul 21, 2016 | 40.95 | 41.47 | 40.79 | 40.99 | 185,531 | -0.07(-0.17%) |
Jul 20, 2016 | 40.88 | 41.19 | 40.52 | 41.06 | 78,370 | +0.47(+1.16%) |
Jul 19, 2016 | 40.44 | 40.72 | 40.38 | 40.59 | 123,399 | +0.11(+0.27%) |
Jul 18, 2016 | 40.20 | 40.71 | 40.15 | 40.48 | 183,094 | +0.48(+1.20%) |
Jul 15, 2016 | 39.66 | 40.08 | 39.53 | 40.00 | 124,155 | +0.57(+1.45%) |
Jul 14, 2016 | 39.50 | 39.68 | 39.20 | 39.43 | 104,828 | +0.37(+0.95%) |
Jul 13, 2016 | 39.29 | 39.41 | 38.95 | 39.06 | 110,621 | +0.05(+0.13%) |
Jul 12, 2016 | 38.87 | 39.12 | 38.57 | 39.01 | 129,858 | +0.50(+1.30%) |
Jul 11, 2016 | 38.14 | 38.76 | 38.02 | 38.51 | 68,817 | +0.49(+1.29%) |
Jul 08, 2016 | 37.56 | 38.16 | 37.55 | 38.02 | 110,080 | +0.72(+1.93%) |
Jul 07, 2016 | 37.13 | 37.45 | 36.85 | 37.30 | 124,805 | +0.53(+1.44%) |
Jul 05, 2016 | 37.05 | 37.05 | 36.46 | 36.77 | 128,117 | -0.52(-1.39%) |
Jul 01, 2016 | 37.03 | 37.29 | 37.29 | 37.29 | 124,000 | +0.18(+0.49%) |
Jun 30, 2016 | 36.30 | 37.18 | 36.07 | 37.11 | 127,611 | +0.96(+2.66%) |
Jun 29, 2016 | 36.01 | 36.40 | 35.94 | 36.15 | 74,510 | +0.50(+1.40%) |
Jun 28, 2016 | 36.04 | 36.04 | 35.61 | 35.65 | 106,983 | -0.04(-0.11%) |
Jun 27, 2016 | 37.05 | 37.23 | 35.57 | 35.69 | 171,921 | -1.45(-3.90%) |
Jun 24, 2016 | 37.44 | 37.84 | 36.96 | 37.14 | 250,521 | -1.66(-4.28%) |
Jun 23, 2016 | 38.62 | 39.02 | 36.80 | 38.80 | 79,917 | +0.40(+1.04%) |
Jun 22, 2016 | 39.10 | 39.12 | 38.39 | 38.40 | 88,950 | -0.68(-1.74%) |
Jun 21, 2016 | 38.63 | 39.12 | 38.42 | 39.08 | 158,539 | +0.55(+1.43%) |
Jun 20, 2016 | 38.38 | 39.09 | 38.38 | 38.53 | 68,929 | +0.60(+1.58%) |
Jun 17, 2016 | 38.36 | 38.59 | 37.73 | 37.93 | 283,606 | -0.35(-0.91%) |
Jun 16, 2016 | 38.06 | 38.47 | 37.70 | 38.28 | 127,988 | -0.03(-0.08%) |
Jun 15, 2016 | 38.28 | 38.72 | 38.05 | 38.31 | 126,610 | +0.11(+0.29%) |
Jun 14, 2016 | 37.87 | 38.41 | 37.74 | 38.20 | 134,723 | +0.22(+0.58%) |
Jun 13, 2016 | 38.61 | 38.70 | 37.91 | 37.98 | 112,463 | -0.76(-1.96%) |
Jun 10, 2016 | 38.85 | 39.23 | 38.51 | 38.74 | 130,288 | -0.33(-0.84%) |
Jun 09, 2016 | 38.71 | 39.26 | 38.71 | 39.07 | 178,223 | +0.12(+0.31%) |
Jun 08, 2016 | 38.43 | 39.25 | 38.43 | 38.95 | 253,964 | +0.46(+1.20%) |
Jun 07, 2016 | 38.35 | 38.60 | 38.35 | 38.49 | 345,648 | +0.18(+0.47%) |
Jun 06, 2016 | 38.25 | 38.57 | 38.10 | 38.31 | 235,805 | +0.08(+0.21%) |
Jun 03, 2016 | 38.45 | 38.60 | 38.15 | 38.23 | 189,021 | -0.25(-0.65%) |
Jun 02, 2016 | 38.26 | 38.65 | 38.08 | 38.48 | 355,319 | +0.19(+0.50%) |