Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 39.87 | 40.27 | 39.70 | 39.83 | 799,568 | -0.28(-0.70%) |
Feb 27, 2017 | 39.74 | 40.17 | 39.58 | 40.11 | 1,136,137 | +0.20(+0.50%) |
Feb 24, 2017 | 40.55 | 40.85 | 39.82 | 39.91 | 798,487 | -0.56(-1.38%) |
Feb 23, 2017 | 39.60 | 41.38 | 39.17 | 40.47 | 1,345,877 | +1.12(+2.85%) |
Feb 22, 2017 | 38.65 | 39.36 | 38.42 | 39.35 | 1,255,683 | +0.68(+1.76%) |
Feb 21, 2017 | 38.31 | 38.73 | 38.30 | 38.67 | 526,540 | +0.26(+0.68%) |
Feb 17, 2017 | 38.41 | 38.41 | 38.41 | 0 | +0.05(+0.13%) | |
Feb 16, 2017 | 38.19 | 38.64 | 38.12 | 38.36 | 912,888 | +0.14(+0.37%) |
Feb 15, 2017 | 37.77 | 38.32 | 37.77 | 38.22 | 615,683 | +0.43(+1.14%) |
Feb 14, 2017 | 38.18 | 38.26 | 37.59 | 37.79 | 998,783 | -0.39(-1.02%) |
Feb 13, 2017 | 38.20 | 38.47 | 38.08 | 38.18 | 330,231 | +0.17(+0.45%) |
Feb 10, 2017 | 37.86 | 38.09 | 37.69 | 38.01 | 454,598 | +0.17(+0.45%) |
Feb 09, 2017 | 37.88 | 38.02 | 37.75 | 37.84 | 559,461 | +0.04(+0.11%) |
Feb 08, 2017 | 37.49 | 37.85 | 37.40 | 37.80 | 442,397 | +0.28(+0.75%) |
Feb 07, 2017 | 37.47 | 37.68 | 37.47 | 37.52 | 336,839 | +0.09(+0.24%) |
Feb 06, 2017 | 37.44 | 37.56 | 37.22 | 37.43 | 446,925 | -0.09(-0.24%) |
Feb 03, 2017 | 37.58 | 37.75 | 37.38 | 37.52 | 574,315 | +0.03(+0.08%) |
Feb 02, 2017 | 37.36 | 37.57 | 37.30 | 37.49 | 963,993 | +0.08(+0.21%) |
Feb 01, 2017 | 37.14 | 37.56 | 36.90 | 37.41 | 1,065,398 | +0.43(+1.16%) |
Jan 31, 2017 | 37.01 | 37.22 | 36.66 | 36.98 | 831,318 | -0.03(-0.08%) |
Jan 30, 2017 | 37.40 | 37.47 | 36.82 | 37.01 | 1,064,564 | -0.40(-1.07%) |
Jan 27, 2017 | 37.86 | 37.94 | 37.35 | 37.41 | 607,553 | -0.43(-1.14%) |
Jan 26, 2017 | 37.95 | 38.34 | 37.83 | 37.84 | 394,669 | +0.01(+0.03%) |
Jan 25, 2017 | 37.90 | 38.00 | 37.71 | 37.83 | 1,027,604 | +0.05(+0.13%) |
Jan 24, 2017 | 37.69 | 38.00 | 37.68 | 37.78 | 679,628 | +0.25(+0.67%) |
Jan 23, 2017 | 37.48 | 37.73 | 37.32 | 37.53 | 419,034 | -0.05(-0.13%) |
Jan 20, 2017 | 37.40 | 37.85 | 37.40 | 37.58 | 592,066 | +0.11(+0.29%) |
Jan 19, 2017 | 37.50 | 37.86 | 37.17 | 37.47 | 939,912 | -0.03(-0.08%) |
Jan 18, 2017 | 37.35 | 37.50 | 37.03 | 37.50 | 1,291,232 | +0.23(+0.62%) |
Jan 17, 2017 | 37.18 | 37.30 | 37.02 | 37.27 | 602,852 | +0.11(+0.30%) |
Jan 13, 2017 | 37.16 | 37.16 | 37.16 | 0 | +0.10(+0.27%) | |
Jan 12, 2017 | 37.14 | 37.31 | 36.92 | 37.06 | 458,708 | -0.24(-0.64%) |
Jan 11, 2017 | 36.99 | 37.39 | 36.97 | 37.30 | 521,163 | +0.27(+0.73%) |
Jan 10, 2017 | 36.92 | 37.24 | 36.67 | 37.03 | 937,087 | +0.18(+0.49%) |
Jan 09, 2017 | 37.45 | 37.57 | 36.84 | 36.85 | 1,054,647 | -0.63(-1.68%) |
Jan 06, 2017 | 37.96 | 37.96 | 37.48 | 37.48 | 896,905 | -0.36(-0.95%) |
Jan 05, 2017 | 38.13 | 38.13 | 37.38 | 37.84 | 1,582,130 | -0.13(-0.34%) |
Jan 04, 2017 | 37.88 | 38.34 | 37.80 | 37.97 | 707,307 | +0.29(+0.77%) |
Jan 03, 2017 | 37.94 | 38.14 | 37.54 | 37.68 | 1,030,030 | +0.01(+0.03%) |
Dec 30, 2016 | 37.67 | 37.67 | 37.67 | 0 | +0.01(+0.03%) | |
Dec 29, 2016 | 37.42 | 37.67 | 37.37 | 37.66 | 710,222 | +0.27(+0.72%) |
Dec 28, 2016 | 37.01 | 37.59 | 37.01 | 37.39 | 1,042,277 | +0.27(+0.73%) |
Dec 27, 2016 | 37.23 | 37.38 | 36.92 | 37.12 | 987,953 | +0.02(+0.05%) |
Dec 23, 2016 | 37.10 | 37.10 | 37.10 | 0 | -0.12(-0.32%) | |
Dec 22, 2016 | 37.90 | 37.97 | 36.98 | 37.22 | 1,858,018 | -0.80(-2.10%) |
Dec 21, 2016 | 38.49 | 38.61 | 37.96 | 38.02 | 791,314 | -0.44(-1.14%) |
Dec 20, 2016 | 39.18 | 39.20 | 38.30 | 38.46 | 962,541 | -0.53(-1.36%) |
Dec 19, 2016 | 38.90 | 39.11 | 38.89 | 38.99 | 1,169,688 | +0.01(+0.03%) |
Dec 16, 2016 | 39.36 | 39.43 | 38.89 | 38.98 | 683,932 | -0.35(-0.89%) |
Dec 15, 2016 | 38.88 | 39.47 | 38.68 | 39.33 | 720,497 | +0.48(+1.24%) |
Dec 14, 2016 | 38.59 | 38.98 | 38.35 | 38.85 | 751,060 | +0.29(+0.75%) |
Dec 13, 2016 | 38.61 | 38.87 | 38.43 | 38.56 | 725,221 | -0.05(-0.13%) |
Dec 12, 2016 | 38.89 | 38.95 | 38.53 | 38.61 | 678,150 | -0.38(-0.97%) |
Dec 09, 2016 | 39.28 | 39.37 | 38.96 | 38.99 | 708,891 | -0.11(-0.28%) |
Dec 08, 2016 | 38.68 | 39.16 | 38.36 | 39.10 | 831,855 | +0.29(+0.75%) |
Dec 07, 2016 | 38.13 | 38.98 | 38.09 | 38.81 | 1,496,013 | +0.57(+1.49%) |
Dec 06, 2016 | 38.39 | 38.56 | 38.18 | 38.24 | 1,118,151 | -0.08(-0.21%) |
Dec 05, 2016 | 38.64 | 39.06 | 38.25 | 38.32 | 1,235,358 | -0.10(-0.26%) |
Dec 02, 2016 | 38.16 | 38.55 | 38.01 | 38.42 | 758,420 | +0.30(+0.79%) |
Dec 01, 2016 | 38.24 | 38.26 | 37.83 | 38.12 | 1,061,939 | -0.10(-0.26%) |
Nov 30, 2016 | 38.72 | 38.75 | 38.16 | 38.22 | 893,240 | -0.50(-1.29%) |
Nov 29, 2016 | 38.91 | 39.03 | 38.38 | 38.72 | 895,127 | -0.02(-0.05%) |
Nov 28, 2016 | 38.94 | 39.04 | 38.66 | 38.74 | 812,165 | -0.29(-0.74%) |
Nov 25, 2016 | 38.46 | 39.03 | 38.37 | 39.03 | 519,142 | +0.65(+1.69%) |
Nov 23, 2016 | 38.38 | 38.38 | 38.38 | 0 | +0.09(+0.24%) | |
Nov 22, 2016 | 38.00 | 38.40 | 37.97 | 38.29 | 1,776,393 | +0.29(+0.76%) |
Nov 21, 2016 | 37.45 | 38.01 | 37.26 | 38.00 | 840,509 | +0.57(+1.52%) |
Nov 18, 2016 | 37.22 | 37.53 | 37.21 | 37.43 | 483,547 | +0.16(+0.43%) |
Nov 17, 2016 | 37.22 | 37.45 | 37.02 | 37.27 | 380,598 | +0.01(+0.03%) |
Nov 16, 2016 | 37.02 | 37.75 | 36.98 | 37.26 | 921,994 | +0.30(+0.81%) |
Nov 15, 2016 | 37.46 | 37.46 | 36.52 | 36.96 | 2,484,767 | -0.42(-1.12%) |
Nov 14, 2016 | 36.25 | 37.49 | 36.06 | 37.38 | 2,014,056 | +1.18(+3.26%) |
Nov 11, 2016 | 35.52 | 36.25 | 35.25 | 36.20 | 1,700,519 | +0.83(+2.35%) |
Nov 10, 2016 | 36.74 | 36.79 | 34.98 | 35.37 | 3,900,052 | -1.44(-3.91%) |
Nov 09, 2016 | 35.97 | 36.86 | 35.71 | 36.81 | 1,098,389 | +0.40(+1.10%) |
Nov 08, 2016 | 36.28 | 36.72 | 36.15 | 36.41 | 894,024 | +0.00(+0.00%) |
Nov 07, 2016 | 36.24 | 36.61 | 36.10 | 36.41 | 695,090 | +0.57(+1.59%) |
Nov 04, 2016 | 36.14 | 36.41 | 35.78 | 35.84 | 1,511,754 | -0.36(-0.99%) |
Nov 03, 2016 | 36.45 | 36.64 | 35.92 | 36.20 | 1,481,951 | -0.08(-0.22%) |
Nov 02, 2016 | 35.91 | 36.51 | 35.72 | 36.28 | 1,367,139 | +0.33(+0.92%) |
Nov 01, 2016 | 35.74 | 36.19 | 35.54 | 35.95 | 2,360,879 | +0.16(+0.45%) |
Oct 31, 2016 | 35.30 | 35.90 | 35.12 | 35.79 | 1,222,881 | +0.48(+1.36%) |
Oct 28, 2016 | 35.47 | 35.64 | 35.18 | 35.31 | 700,707 | -0.24(-0.68%) |
Oct 27, 2016 | 34.94 | 35.61 | 34.80 | 35.55 | 1,396,171 | +0.77(+2.21%) |
Oct 26, 2016 | 35.48 | 35.48 | 34.70 | 34.78 | 1,635,676 | -1.17(-3.25%) |
Oct 25, 2016 | 34.63 | 36.53 | 34.52 | 35.95 | 2,450,791 | +1.30(+3.75%) |
Oct 24, 2016 | 34.82 | 35.13 | 34.64 | 34.65 | 882,105 | -0.13(-0.37%) |
Oct 21, 2016 | 34.86 | 34.97 | 34.41 | 34.78 | 576,082 | -0.16(-0.46%) |
Oct 20, 2016 | 34.80 | 35.06 | 34.67 | 34.94 | 597,181 | +0.14(+0.40%) |
Oct 19, 2016 | 35.45 | 35.45 | 34.80 | 34.80 | 951,248 | -0.62(-1.75%) |
Oct 18, 2016 | 35.47 | 35.51 | 35.11 | 35.42 | 1,249,281 | +0.21(+0.60%) |
Oct 17, 2016 | 34.33 | 35.62 | 34.27 | 35.21 | 4,287,349 | +0.90(+2.62%) |
Oct 14, 2016 | 32.75 | 34.57 | 32.51 | 34.31 | 5,884,043 | +0.71(+2.11%) |
Oct 13, 2016 | 33.35 | 33.97 | 33.16 | 33.60 | 998,987 | +0.05(+0.15%) |
Oct 12, 2016 | 32.68 | 33.58 | 32.67 | 33.55 | 2,402,685 | +0.80(+2.44%) |
Oct 11, 2016 | 33.07 | 33.14 | 32.41 | 32.75 | 2,030,046 | -0.47(-1.41%) |
Oct 10, 2016 | 33.12 | 33.35 | 33.08 | 33.22 | 1,190,150 | +0.10(+0.30%) |
Oct 07, 2016 | 33.90 | 33.90 | 33.07 | 33.12 | 963,162 | -0.69(-2.04%) |
Oct 06, 2016 | 33.36 | 34.07 | 33.36 | 33.81 | 1,254,105 | +0.16(+0.48%) |
Oct 05, 2016 | 33.63 | 33.93 | 33.53 | 33.65 | 1,125,249 | +0.06(+0.18%) |
Oct 04, 2016 | 33.93 | 34.02 | 33.46 | 33.59 | 860,287 | -0.20(-0.59%) |
Oct 03, 2016 | 33.80 | 34.13 | 33.68 | 33.79 | 1,208,678 | +0.11(+0.33%) |
Sep 30, 2016 | 34.03 | 34.14 | 33.55 | 33.68 | 1,165,094 | -0.17(-0.50%) |
Sep 29, 2016 | 34.29 | 34.29 | 33.73 | 33.85 | 751,592 | -0.39(-1.14%) |
Sep 28, 2016 | 34.15 | 34.39 | 34.01 | 34.24 | 1,020,139 | +0.20(+0.59%) |
Sep 27, 2016 | 34.11 | 34.17 | 33.62 | 34.04 | 1,501,019 | +0.59(+1.76%) |
Sep 26, 2016 | 33.37 | 33.58 | 33.28 | 33.45 | 1,134,761 | -0.11(-0.33%) |
Sep 23, 2016 | 33.89 | 33.92 | 33.30 | 33.56 | 1,485,073 | -0.39(-1.15%) |
Sep 22, 2016 | 33.98 | 34.07 | 33.72 | 33.95 | 1,334,568 | +0.03(+0.09%) |
Sep 21, 2016 | 34.34 | 34.55 | 33.65 | 33.92 | 1,604,657 | -0.32(-0.93%) |
Sep 20, 2016 | 34.58 | 34.76 | 34.06 | 34.24 | 1,908,149 | -0.28(-0.81%) |
Sep 19, 2016 | 34.74 | 34.90 | 34.16 | 34.52 | 2,915,420 | -1.64(-4.54%) |
Sep 16, 2016 | 36.11 | 36.41 | 35.89 | 36.16 | 694,300 | +0.01(+0.03%) |
Sep 15, 2016 | 36.07 | 36.20 | 35.90 | 36.15 | 642,794 | +0.12(+0.33%) |
Sep 14, 2016 | 36.15 | 36.25 | 35.80 | 36.03 | 764,576 | -0.09(-0.25%) |
Sep 13, 2016 | 36.35 | 36.38 | 35.80 | 36.12 | 829,380 | -0.44(-1.20%) |
Sep 12, 2016 | 36.43 | 36.83 | 35.67 | 36.56 | 1,630,628 | -0.05(-0.14%) |
Sep 09, 2016 | 37.41 | 37.79 | 36.61 | 36.61 | 827,899 | -1.07(-2.84%) |
Sep 08, 2016 | 37.65 | 37.89 | 37.57 | 37.68 | 944,135 | +0.00(+0.00%) |
Sep 07, 2016 | 37.45 | 37.76 | 37.15 | 37.68 | 743,730 | +0.01(+0.03%) |
Sep 06, 2016 | 37.68 | 37.76 | 37.34 | 37.67 | 754,215 | +0.11(+0.29%) |
Sep 02, 2016 | 37.51 | 37.56 | 37.56 | 37.56 | 886,800 | +0.00(+0.00%) |
Sep 01, 2016 | 37.37 | 37.56 | 37.07 | 37.56 | 491,269 | +0.25(+0.67%) |
Aug 31, 2016 | 37.14 | 37.49 | 37.00 | 37.31 | 593,085 | +0.21(+0.57%) |
Aug 30, 2016 | 37.09 | 37.10 | 36.84 | 37.10 | 656,965 | +0.09(+0.24%) |
Aug 29, 2016 | 37.12 | 37.26 | 36.90 | 37.01 | 1,101,678 | -0.15(-0.40%) |
Aug 26, 2016 | 37.21 | 37.50 | 37.00 | 37.16 | 425,580 | +0.04(+0.11%) |
Aug 25, 2016 | 37.07 | 37.33 | 36.86 | 37.12 | 570,422 | -0.13(-0.35%) |
Aug 24, 2016 | 37.50 | 37.50 | 36.90 | 37.25 | 863,263 | -0.19(-0.51%) |
Aug 23, 2016 | 36.87 | 37.47 | 36.87 | 37.44 | 1,020,849 | +0.64(+1.74%) |
Aug 22, 2016 | 36.45 | 36.95 | 36.36 | 36.80 | 1,261,347 | +0.25(+0.68%) |
Aug 19, 2016 | 36.85 | 36.85 | 36.50 | 36.55 | 580,375 | -0.42(-1.14%) |
Aug 18, 2016 | 36.31 | 37.01 | 36.23 | 36.97 | 1,312,795 | +0.75(+2.07%) |
Aug 17, 2016 | 36.83 | 36.98 | 35.83 | 36.22 | 2,976,838 | -0.51(-1.39%) |
Aug 16, 2016 | 38.75 | 38.78 | 36.67 | 36.73 | 2,354,807 | -2.06(-5.31%) |
Aug 15, 2016 | 38.76 | 38.99 | 38.69 | 38.79 | 653,103 | +0.02(+0.05%) |
Aug 12, 2016 | 38.39 | 38.77 | 38.19 | 38.77 | 1,131,105 | +0.42(+1.10%) |
Aug 11, 2016 | 37.68 | 38.36 | 37.68 | 38.35 | 696,297 | +0.67(+1.78%) |
Aug 10, 2016 | 37.39 | 37.75 | 37.37 | 37.68 | 828,445 | +0.21(+0.56%) |
Aug 09, 2016 | 37.56 | 37.70 | 37.32 | 37.47 | 1,095,754 | -0.09(-0.24%) |
Aug 08, 2016 | 37.50 | 37.76 | 37.37 | 37.56 | 1,391,284 | +0.05(+0.13%) |
Aug 05, 2016 | 37.49 | 37.74 | 37.27 | 37.51 | 1,139,352 | +0.07(+0.19%) |
Aug 04, 2016 | 37.70 | 37.86 | 37.35 | 37.44 | 961,031 | -0.33(-0.87%) |
Aug 03, 2016 | 37.31 | 37.78 | 37.13 | 37.77 | 2,275,156 | +0.49(+1.31%) |
Aug 02, 2016 | 37.66 | 37.66 | 36.94 | 37.28 | 1,537,946 | -0.28(-0.75%) |
Aug 01, 2016 | 37.77 | 38.00 | 37.40 | 37.56 | 3,368,509 | -0.27(-0.71%) |
Jul 29, 2016 | 37.27 | 38.46 | 37.14 | 37.83 | 2,289,497 | -1.09(-2.80%) |
Jul 28, 2016 | 39.90 | 39.90 | 37.27 | 38.92 | 4,657,933 | -0.98(-2.46%) |
Jul 27, 2016 | 39.93 | 40.04 | 38.92 | 39.90 | 2,928,703 | +0.08(+0.20%) |
Jul 26, 2016 | 40.05 | 40.15 | 39.67 | 39.82 | 1,664,624 | -0.18(-0.45%) |
Jul 25, 2016 | 40.73 | 40.73 | 39.55 | 40.00 | 3,223,382 | -0.79(-1.94%) |
Jul 22, 2016 | 41.01 | 41.14 | 40.76 | 40.79 | 1,133,496 | -0.29(-0.71%) |
Jul 21, 2016 | 41.07 | 41.49 | 40.96 | 41.08 | 616,148 | -0.15(-0.36%) |
Jul 20, 2016 | 40.70 | 41.44 | 40.66 | 41.23 | 1,667,858 | +0.53(+1.30%) |
Jul 19, 2016 | 40.46 | 40.94 | 40.39 | 40.70 | 304,722 | +0.03(+0.07%) |
Jul 18, 2016 | 40.71 | 40.98 | 40.44 | 40.67 | 702,737 | -0.01(-0.02%) |
Jul 15, 2016 | 40.70 | 41.00 | 40.64 | 40.68 | 603,457 | +0.06(+0.15%) |
Jul 14, 2016 | 40.61 | 40.91 | 40.46 | 40.62 | 888,887 | +0.19(+0.47%) |
Jul 13, 2016 | 40.21 | 40.64 | 40.21 | 40.43 | 573,367 | +0.24(+0.60%) |
Jul 12, 2016 | 40.38 | 40.42 | 40.08 | 40.19 | 2,075,610 | +0.17(+0.42%) |
Jul 11, 2016 | 39.99 | 40.45 | 39.91 | 40.02 | 720,192 | +0.16(+0.40%) |
Jul 08, 2016 | 38.89 | 40.00 | 38.72 | 39.86 | 1,368,828 | +1.14(+2.94%) |
Jul 07, 2016 | 39.02 | 39.13 | 38.62 | 38.72 | 868,673 | -0.17(-0.44%) |
Jul 06, 2016 | 38.93 | 39.26 | 38.79 | 38.89 | 717,040 | -0.19(-0.49%) |
Jul 05, 2016 | 39.65 | 39.65 | 38.91 | 39.08 | 835,699 | -0.47(-1.19%) |
Jul 01, 2016 | 39.86 | 39.55 | 39.55 | 39.55 | 924,300 | -0.25(-0.63%) |
Jun 30, 2016 | 39.55 | 40.16 | 39.32 | 39.80 | 1,301,316 | +0.43(+1.09%) |
Jun 29, 2016 | 38.57 | 39.44 | 38.57 | 39.37 | 1,838,881 | +1.16(+3.04%) |
Jun 28, 2016 | 38.71 | 38.85 | 37.81 | 38.21 | 2,069,528 | -0.06(-0.16%) |
Jun 27, 2016 | 37.15 | 38.50 | 36.98 | 38.27 | 4,008,928 | +0.74(+1.97%) |
Jun 24, 2016 | 37.43 | 38.07 | 37.25 | 37.53 | 3,962,294 | -0.85(-2.21%) |
Jun 23, 2016 | 38.61 | 38.94 | 38.31 | 38.38 | 872,941 | +0.05(+0.13%) |
Jun 22, 2016 | 38.40 | 38.61 | 38.01 | 38.33 | 961,939 | -0.09(-0.23%) |
Jun 21, 2016 | 38.80 | 38.91 | 38.33 | 38.42 | 536,602 | -0.25(-0.65%) |
Jun 20, 2016 | 38.62 | 39.06 | 38.45 | 38.67 | 812,254 | +0.42(+1.10%) |
Jun 17, 2016 | 38.71 | 38.71 | 38.13 | 38.25 | 828,172 | -0.53(-1.37%) |
Jun 16, 2016 | 39.03 | 39.28 | 38.32 | 38.78 | 733,868 | -0.48(-1.22%) |
Jun 15, 2016 | 39.56 | 39.84 | 39.20 | 39.26 | 709,876 | -0.17(-0.43%) |
Jun 14, 2016 | 39.17 | 39.92 | 38.94 | 39.43 | 2,016,167 | +0.18(+0.46%) |
Jun 13, 2016 | 39.77 | 40.09 | 39.25 | 39.25 | 1,419,130 | -0.77(-1.92%) |
Jun 10, 2016 | 40.00 | 40.33 | 39.88 | 40.02 | 840,625 | -0.29(-0.72%) |
Jun 09, 2016 | 39.89 | 40.41 | 39.17 | 40.31 | 1,044,127 | +0.20(+0.50%) |
Jun 08, 2016 | 40.21 | 40.26 | 39.67 | 40.11 | 1,433,252 | +0.03(+0.07%) |
Jun 07, 2016 | 39.59 | 40.23 | 39.46 | 40.08 | 1,099,083 | +0.52(+1.31%) |
Jun 06, 2016 | 39.28 | 39.78 | 39.03 | 39.56 | 1,079,149 | +0.35(+0.89%) |
Jun 03, 2016 | 39.04 | 39.36 | 38.90 | 39.21 | 846,627 | +0.18(+0.46%) |
Jun 02, 2016 | 38.85 | 39.30 | 38.74 | 39.03 | 1,497,605 | +0.00(+0.00%) |
Jun 01, 2016 | 38.22 | 39.04 | 38.10 | 39.03 | 1,360,138 | +0.79(+2.07%) |
May 31, 2016 | 38.38 | 38.56 | 38.08 | 38.24 | 2,038,259 | +0.04(+0.10%) |
May 27, 2016 | 37.75 | 38.20 | 38.20 | 38.20 | 890,200 | +0.50(+1.33%) |
May 26, 2016 | 37.84 | 37.91 | 37.52 | 37.70 | 911,951 | +0.04(+0.11%) |
May 25, 2016 | 37.74 | 37.80 | 37.29 | 37.66 | 1,227,195 | +0.14(+0.37%) |
May 24, 2016 | 36.72 | 37.59 | 36.52 | 37.52 | 1,488,885 | +0.92(+2.51%) |
May 23, 2016 | 36.38 | 36.65 | 36.24 | 36.60 | 645,177 | +0.24(+0.66%) |
May 20, 2016 | 36.53 | 36.73 | 35.90 | 36.36 | 2,273,752 | +0.03(+0.08%) |
May 19, 2016 | 35.48 | 36.35 | 35.34 | 36.33 | 1,826,004 | +0.83(+2.34%) |
May 18, 2016 | 35.67 | 35.80 | 35.15 | 35.50 | 1,607,715 | -0.13(-0.36%) |
May 17, 2016 | 35.75 | 36.17 | 35.31 | 35.63 | 1,420,690 | -0.01(-0.03%) |
May 16, 2016 | 35.93 | 36.11 | 35.60 | 35.64 | 1,306,085 | -0.39(-1.08%) |
May 13, 2016 | 36.07 | 36.43 | 35.46 | 36.03 | 977,104 | -0.05(-0.14%) |
May 12, 2016 | 35.85 | 36.23 | 35.41 | 36.08 | 1,418,854 | +0.45(+1.26%) |
May 11, 2016 | 36.09 | 36.45 | 35.62 | 35.63 | 1,550,794 | -0.61(-1.68%) |
May 10, 2016 | 36.34 | 36.49 | 35.95 | 36.24 | 1,055,146 | +0.00(+0.00%) |
May 09, 2016 | 36.65 | 36.82 | 36.19 | 36.24 | 999,146 | -0.51(-1.39%) |
May 06, 2016 | 35.40 | 36.87 | 35.28 | 36.75 | 2,135,396 | +0.92(+2.57%) |
May 05, 2016 | 35.30 | 36.27 | 35.30 | 35.83 | 2,614,177 | +0.41(+1.16%) |
May 04, 2016 | 34.76 | 36.46 | 34.28 | 35.42 | 10,650,748 | -3.18(-8.24%) |
May 03, 2016 | 38.00 | 39.18 | 37.73 | 38.60 | 2,656,887 | +0.39(+1.02%) |
May 02, 2016 | 38.36 | 38.57 | 37.92 | 38.21 | 1,684,212 | -0.11(-0.29%) |
Apr 29, 2016 | 38.23 | 38.47 | 37.92 | 38.32 | 1,427,756 | -0.04(-0.10%) |
Apr 28, 2016 | 37.78 | 38.47 | 37.45 | 38.36 | 1,489,904 | +0.48(+1.27%) |
Apr 27, 2016 | 37.67 | 38.41 | 37.50 | 37.88 | 1,023,710 | +0.29(+0.77%) |
Apr 26, 2016 | 37.58 | 37.86 | 37.39 | 37.59 | 771,921 | -0.08(-0.21%) |
Apr 25, 2016 | 37.77 | 38.14 | 37.23 | 37.67 | 1,809,640 | -0.23(-0.61%) |
Apr 22, 2016 | 37.53 | 38.04 | 37.45 | 37.90 | 697,978 | +0.30(+0.80%) |
Apr 21, 2016 | 37.71 | 37.87 | 37.31 | 37.60 | 830,965 | -0.02(-0.05%) |
Apr 20, 2016 | 37.74 | 38.12 | 37.22 | 37.62 | 1,171,661 | -0.20(-0.53%) |
Apr 19, 2016 | 37.91 | 38.10 | 37.37 | 37.82 | 1,461,390 | -0.10(-0.26%) |
Apr 18, 2016 | 37.68 | 38.28 | 37.68 | 37.92 | 897,840 | +0.01(+0.03%) |
Apr 15, 2016 | 37.81 | 38.05 | 37.42 | 37.91 | 891,388 | -0.03(-0.08%) |
Apr 14, 2016 | 38.11 | 38.29 | 37.87 | 37.94 | 855,205 | -0.33(-0.86%) |
Apr 13, 2016 | 37.71 | 38.32 | 37.39 | 38.27 | 766,453 | +0.62(+1.65%) |
Apr 12, 2016 | 37.91 | 38.15 | 37.22 | 37.65 | 1,230,542 | -0.26(-0.69%) |
Apr 11, 2016 | 38.92 | 38.92 | 37.89 | 37.91 | 789,690 | -0.80(-2.07%) |
Apr 08, 2016 | 39.28 | 39.40 | 38.58 | 38.71 | 1,074,185 | -0.48(-1.22%) |
Apr 07, 2016 | 38.73 | 39.23 | 38.64 | 39.19 | 1,422,668 | +0.19(+0.49%) |
Apr 06, 2016 | 37.85 | 39.31 | 37.83 | 39.00 | 2,179,881 | +1.22(+3.23%) |
Apr 05, 2016 | 37.45 | 38.13 | 37.24 | 37.78 | 1,536,056 | +0.11(+0.29%) |
Apr 04, 2016 | 38.13 | 38.23 | 37.61 | 37.67 | 1,401,533 | -0.53(-1.39%) |
Apr 01, 2016 | 37.35 | 38.43 | 36.80 | 38.20 | 1,310,094 | +0.52(+1.38%) |
Mar 31, 2016 | 37.17 | 38.14 | 36.64 | 37.68 | 1,939,549 | +0.43(+1.15%) |
Mar 30, 2016 | 36.93 | 37.73 | 36.70 | 37.25 | 1,510,674 | +0.60(+1.64%) |
Mar 29, 2016 | 35.99 | 36.68 | 35.87 | 36.65 | 753,646 | +0.53(+1.47%) |
Mar 28, 2016 | 35.80 | 36.88 | 35.74 | 36.12 | 1,047,812 | +0.38(+1.06%) |
Mar 24, 2016 | 35.39 | 35.74 | 35.74 | 35.74 | 1,115,300 | +0.13(+0.37%) |
Mar 23, 2016 | 35.77 | 35.82 | 35.19 | 35.61 | 1,107,000 | -0.19(-0.53%) |
Mar 22, 2016 | 36.54 | 36.62 | 35.66 | 35.80 | 2,373,992 | -0.90(-2.45%) |
Mar 21, 2016 | 37.12 | 37.40 | 36.43 | 36.70 | 2,051,323 | -0.57(-1.53%) |
Mar 18, 2016 | 36.51 | 37.70 | 36.48 | 37.27 | 2,457,995 | +0.72(+1.97%) |
Mar 17, 2016 | 37.14 | 37.38 | 36.49 | 36.55 | 2,360,146 | -0.62(-1.67%) |
Mar 16, 2016 | 36.54 | 37.35 | 36.32 | 37.17 | 1,303,397 | +0.44(+1.20%) |
Mar 15, 2016 | 36.05 | 37.08 | 36.01 | 36.73 | 1,654,823 | +0.52(+1.44%) |
Mar 14, 2016 | 35.90 | 36.29 | 35.55 | 36.21 | 2,975,091 | +0.04(+0.11%) |
Mar 11, 2016 | 36.70 | 37.84 | 36.12 | 36.17 | 5,100,309 | -2.49(-6.44%) |
Mar 10, 2016 | 38.88 | 39.16 | 38.11 | 38.66 | 1,047,052 | -0.10(-0.26%) |
Mar 09, 2016 | 38.32 | 38.91 | 38.16 | 38.76 | 997,262 | +0.82(+2.16%) |
Mar 08, 2016 | 38.04 | 38.51 | 37.50 | 37.94 | 1,164,054 | -0.22(-0.58%) |
Mar 07, 2016 | 38.41 | 38.55 | 37.59 | 38.16 | 2,156,023 | -0.44(-1.14%) |
Mar 04, 2016 | 37.72 | 38.61 | 37.44 | 38.60 | 1,324,184 | +0.90(+2.39%) |
Mar 03, 2016 | 37.33 | 37.72 | 36.55 | 37.70 | 1,191,181 | +0.35(+0.94%) |
Mar 02, 2016 | 38.16 | 38.29 | 36.75 | 37.35 | 1,384,754 | -0.94(-2.45%) |