Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.28 | 38.51 | 37.67 | 37.73 | 93,995 | +0.04(+0.11%) |
Apr 27, 2017 | 38.13 | 38.13 | 36.93 | 37.69 | 201,252 | -0.94(-2.44%) |
Apr 26, 2017 | 38.50 | 39.65 | 38.40 | 38.63 | 160,999 | -0.26(-0.67%) |
Apr 25, 2017 | 38.30 | 38.99 | 38.10 | 38.89 | 111,669 | +1.02(+2.69%) |
Apr 24, 2017 | 38.26 | 38.44 | 37.87 | 37.87 | 52,275 | +0.14(+0.37%) |
Apr 21, 2017 | 37.84 | 38.03 | 37.31 | 37.73 | 129,870 | -0.36(-0.94%) |
Apr 20, 2017 | 37.87 | 38.61 | 37.87 | 38.09 | 113,807 | +0.35(+0.92%) |
Apr 19, 2017 | 39.13 | 39.19 | 37.53 | 37.74 | 139,063 | -1.21(-3.11%) |
Apr 18, 2017 | 39.22 | 39.82 | 38.78 | 38.96 | 95,476 | -0.55(-1.40%) |
Apr 17, 2017 | 39.53 | 39.71 | 39.28 | 39.51 | 74,964 | -0.02(-0.05%) |
Apr 13, 2017 | 41.14 | 41.14 | 39.33 | 39.53 | 170,555 | -1.54(-3.74%) |
Apr 12, 2017 | 41.50 | 42.02 | 40.78 | 41.07 | 156,643 | -0.34(-0.81%) |
Apr 11, 2017 | 41.42 | 41.59 | 40.59 | 41.40 | 144,375 | -0.14(-0.34%) |
Apr 10, 2017 | 41.30 | 41.83 | 41.12 | 41.54 | 90,424 | +0.70(+1.72%) |
Apr 07, 2017 | 41.16 | 41.43 | 40.72 | 40.84 | 128,136 | -0.32(-0.79%) |
Apr 06, 2017 | 40.89 | 41.39 | 40.63 | 41.16 | 63,744 | +0.65(+1.60%) |
Apr 05, 2017 | 41.61 | 42.26 | 40.42 | 40.51 | 226,804 | -0.36(-0.87%) |
Apr 04, 2017 | 40.48 | 40.93 | 39.71 | 40.87 | 95,921 | +0.57(+1.42%) |
Apr 03, 2017 | 40.49 | 40.63 | 39.45 | 40.30 | 114,756 | -0.15(-0.37%) |
Mar 31, 2017 | 40.62 | 40.83 | 40.02 | 40.45 | 117,908 | -0.18(-0.45%) |
Mar 30, 2017 | 41.01 | 41.17 | 40.25 | 40.63 | 205,690 | +0.23(+0.56%) |
Mar 29, 2017 | 39.30 | 40.46 | 39.10 | 40.41 | 408,522 | +1.09(+2.78%) |
Mar 28, 2017 | 38.33 | 39.49 | 38.19 | 39.31 | 106,469 | +1.08(+2.83%) |
Mar 27, 2017 | 37.94 | 38.43 | 37.74 | 38.23 | 88,091 | -0.27(-0.70%) |
Mar 24, 2017 | 38.87 | 39.07 | 38.40 | 38.50 | 73,537 | -0.37(-0.95%) |
Mar 23, 2017 | 38.91 | 39.44 | 38.76 | 38.87 | 65,597 | -0.22(-0.55%) |
Mar 22, 2017 | 39.00 | 39.40 | 38.67 | 39.09 | 134,364 | -0.11(-0.28%) |
Mar 21, 2017 | 40.10 | 40.21 | 39.04 | 39.20 | 91,763 | -0.71(-1.79%) |
Mar 20, 2017 | 39.62 | 39.99 | 39.27 | 39.91 | 96,008 | -0.08(-0.21%) |
Mar 17, 2017 | 40.37 | 40.49 | 39.99 | 39.99 | 38,881 | -0.09(-0.22%) |
Mar 16, 2017 | 40.64 | 40.69 | 39.88 | 40.08 | 50,011 | -0.49(-1.20%) |
Mar 15, 2017 | 39.53 | 40.74 | 39.24 | 40.56 | 136,588 | +1.62(+4.15%) |
Mar 14, 2017 | 39.24 | 39.24 | 38.16 | 38.95 | 153,950 | -0.85(-2.14%) |
Mar 13, 2017 | 39.71 | 40.19 | 39.54 | 39.80 | 114,639 | +0.03(+0.08%) |
Mar 10, 2017 | 40.42 | 40.49 | 39.35 | 39.77 | 100,830 | -0.06(-0.16%) |
Mar 09, 2017 | 39.01 | 39.89 | 38.55 | 39.83 | 210,920 | +0.40(+1.01%) |
Mar 08, 2017 | 41.47 | 41.60 | 39.38 | 39.43 | 242,632 | -2.13(-5.13%) |
Mar 07, 2017 | 42.57 | 42.89 | 41.53 | 41.57 | 85,834 | -0.81(-1.91%) |
Mar 06, 2017 | 42.00 | 42.46 | 41.73 | 42.38 | 47,887 | +0.18(+0.43%) |
Mar 03, 2017 | 42.45 | 42.81 | 41.99 | 42.19 | 78,086 | -0.23(-0.53%) |
Mar 02, 2017 | 42.64 | 43.23 | 42.36 | 42.42 | 71,268 | -0.79(-1.82%) |
Mar 01, 2017 | 42.12 | 43.52 | 42.12 | 43.21 | 324,833 | +1.75(+4.21%) |
Feb 28, 2017 | 41.53 | 41.89 | 41.28 | 41.46 | 407,454 | -0.38(-0.90%) |
Feb 27, 2017 | 41.16 | 42.10 | 40.98 | 41.84 | 108,398 | +0.78(+1.89%) |
Feb 24, 2017 | 41.46 | 41.56 | 40.66 | 41.06 | 84,094 | -0.80(-1.91%) |
Feb 23, 2017 | 42.34 | 42.49 | 41.35 | 41.86 | 133,152 | +0.38(+0.91%) |
Feb 22, 2017 | 42.40 | 42.46 | 41.45 | 41.48 | 103,416 | -1.38(-3.22%) |
Feb 21, 2017 | 42.91 | 43.28 | 42.79 | 42.86 | 124,771 | +0.52(+1.22%) |
Feb 17, 2017 | 42.34 | 42.34 | 42.34 | 0 | -0.43(-1.01%) | |
Feb 16, 2017 | 44.20 | 44.21 | 42.69 | 42.77 | 100,119 | -1.16(-2.65%) |
Feb 15, 2017 | 44.02 | 44.47 | 43.71 | 43.94 | 56,197 | -0.40(-0.90%) |
Feb 14, 2017 | 44.18 | 44.39 | 43.28 | 44.34 | 82,597 | +0.29(+0.66%) |
Feb 13, 2017 | 43.74 | 44.08 | 43.59 | 44.05 | 40,342 | +0.14(+0.32%) |
Feb 10, 2017 | 43.83 | 44.34 | 43.73 | 43.91 | 58,816 | +0.70(+1.62%) |
Feb 09, 2017 | 42.81 | 43.43 | 42.77 | 43.21 | 90,161 | +0.84(+1.98%) |
Feb 08, 2017 | 41.83 | 42.50 | 41.02 | 42.36 | 146,123 | +0.11(+0.26%) |
Feb 07, 2017 | 43.29 | 43.51 | 41.89 | 42.26 | 141,332 | -1.28(-2.95%) |
Feb 06, 2017 | 44.26 | 44.55 | 43.31 | 43.54 | 83,562 | -0.87(-1.97%) |
Feb 03, 2017 | 43.92 | 44.74 | 43.45 | 44.41 | 155,232 | +0.79(+1.80%) |
Feb 02, 2017 | 43.27 | 43.72 | 42.57 | 43.63 | 113,515 | +0.56(+1.30%) |
Feb 01, 2017 | 44.32 | 44.32 | 42.55 | 43.07 | 201,664 | -0.66(-1.50%) |
Jan 31, 2017 | 43.73 | 43.80 | 42.86 | 43.72 | 186,714 | +0.04(+0.10%) |
Jan 30, 2017 | 45.30 | 45.30 | 43.23 | 43.68 | 230,014 | -1.68(-3.71%) |
Jan 27, 2017 | 45.93 | 45.93 | 45.11 | 45.36 | 50,975 | -0.94(-2.03%) |
Jan 26, 2017 | 46.68 | 46.74 | 46.20 | 46.30 | 35,292 | +0.03(+0.07%) |
Jan 25, 2017 | 45.98 | 46.58 | 45.86 | 46.27 | 62,428 | +0.57(+1.25%) |
Jan 24, 2017 | 45.08 | 46.08 | 44.98 | 45.70 | 108,056 | +0.95(+2.12%) |
Jan 23, 2017 | 45.19 | 45.50 | 44.37 | 44.75 | 138,132 | -1.06(-2.31%) |
Jan 20, 2017 | 45.98 | 46.31 | 45.59 | 45.80 | 53,237 | +0.45(+1.00%) |
Jan 19, 2017 | 45.76 | 45.97 | 45.22 | 45.35 | 67,197 | -0.63(-1.36%) |
Jan 18, 2017 | 45.78 | 46.27 | 45.70 | 45.98 | 53,966 | -0.27(-0.58%) |
Jan 17, 2017 | 45.84 | 46.54 | 45.84 | 46.25 | 101,931 | +0.56(+1.23%) |
Jan 13, 2017 | 45.68 | 45.68 | 45.68 | 0 | -0.18(-0.40%) | |
Jan 12, 2017 | 46.88 | 46.89 | 45.64 | 45.87 | 65,693 | -0.47(-1.02%) |
Jan 11, 2017 | 45.40 | 46.49 | 45.34 | 46.34 | 144,583 | +1.03(+2.28%) |
Jan 10, 2017 | 46.10 | 46.35 | 45.31 | 45.31 | 143,891 | -0.93(-2.01%) |
Jan 09, 2017 | 47.02 | 47.02 | 46.10 | 46.23 | 173,665 | -1.42(-2.99%) |
Jan 06, 2017 | 47.95 | 47.95 | 47.04 | 47.66 | 50,546 | +0.00(+0.00%) |
Jan 05, 2017 | 48.03 | 48.38 | 47.19 | 47.66 | 182,296 | -0.34(-0.72%) |
Jan 04, 2017 | 48.28 | 48.28 | 47.59 | 48.00 | 33,629 | -0.08(-0.16%) |
Jan 03, 2017 | 47.92 | 48.77 | 47.00 | 48.08 | 121,501 | +1.07(+2.27%) |
Dec 30, 2016 | 47.01 | 47.01 | 47.01 | 0 | -0.11(-0.23%) | |
Dec 29, 2016 | 47.23 | 47.51 | 46.90 | 47.12 | 146,187 | -0.30(-0.64%) |
Dec 28, 2016 | 48.61 | 48.76 | 47.36 | 47.42 | 91,797 | -0.97(-2.00%) |
Dec 27, 2016 | 48.24 | 48.72 | 48.24 | 48.39 | 119,345 | +0.28(+0.58%) |
Dec 23, 2016 | 48.11 | 48.11 | 48.11 | 0 | -0.26(-0.53%) | |
Dec 22, 2016 | 47.86 | 48.49 | 47.82 | 48.37 | 37,246 | +0.41(+0.85%) |
Dec 21, 2016 | 48.06 | 48.33 | 47.73 | 47.96 | 104,475 | +0.22(+0.45%) |
Dec 20, 2016 | 48.33 | 48.55 | 47.58 | 47.74 | 79,577 | -0.22(-0.45%) |
Dec 19, 2016 | 48.53 | 48.57 | 47.80 | 47.96 | 140,504 | -0.46(-0.96%) |
Dec 16, 2016 | 48.36 | 48.61 | 47.95 | 48.42 | 96,426 | +0.55(+1.15%) |
Dec 15, 2016 | 47.08 | 48.13 | 46.61 | 47.87 | 112,477 | +0.45(+0.95%) |
Dec 14, 2016 | 49.15 | 49.49 | 47.28 | 47.42 | 176,158 | -2.37(-4.75%) |
Dec 13, 2016 | 49.27 | 50.37 | 48.37 | 49.79 | 103,182 | +1.20(+2.48%) |
Dec 12, 2016 | 50.36 | 50.44 | 48.22 | 48.58 | 172,958 | +0.58(+1.21%) |
Dec 09, 2016 | 47.87 | 48.12 | 47.47 | 48.00 | 102,708 | +0.32(+0.68%) |
Dec 08, 2016 | 47.32 | 47.75 | 46.66 | 47.68 | 200,936 | +0.59(+1.26%) |
Dec 07, 2016 | 46.05 | 47.14 | 46.05 | 47.09 | 115,318 | +0.61(+1.32%) |
Dec 06, 2016 | 46.17 | 46.78 | 45.46 | 46.47 | 80,220 | -0.10(-0.21%) |
Dec 05, 2016 | 46.51 | 47.27 | 46.26 | 46.57 | 94,822 | +0.76(+1.67%) |
Dec 02, 2016 | 45.57 | 46.25 | 45.32 | 45.81 | 61,662 | +0.16(+0.35%) |
Dec 01, 2016 | 47.05 | 47.32 | 45.56 | 45.65 | 223,324 | +0.27(+0.59%) |
Nov 30, 2016 | 43.89 | 46.12 | 43.89 | 45.38 | 396,994 | +4.33(+10.56%) |
Nov 29, 2016 | 40.82 | 41.47 | 40.23 | 41.04 | 134,832 | -1.05(-2.50%) |
Nov 28, 2016 | 43.60 | 43.67 | 41.98 | 42.10 | 111,575 | -1.22(-2.82%) |
Nov 25, 2016 | 43.41 | 43.46 | 42.86 | 43.32 | 18,809 | -0.35(-0.80%) |
Nov 23, 2016 | 43.67 | 43.67 | 43.67 | 0 | +0.39(+0.89%) | |
Nov 22, 2016 | 43.35 | 43.77 | 42.31 | 43.28 | 129,202 | +0.08(+0.17%) |
Nov 21, 2016 | 42.48 | 43.48 | 42.48 | 43.20 | 256,641 | +1.77(+4.28%) |
Nov 18, 2016 | 41.45 | 41.83 | 40.97 | 41.43 | 54,849 | +0.40(+0.97%) |
Nov 17, 2016 | 42.08 | 42.84 | 40.88 | 41.03 | 143,579 | -0.56(-1.34%) |
Nov 16, 2016 | 41.98 | 42.52 | 41.34 | 41.59 | 126,418 | -0.56(-1.33%) |
Nov 15, 2016 | 40.47 | 42.23 | 40.47 | 42.15 | 264,225 | +2.17(+5.43%) |
Nov 14, 2016 | 39.28 | 40.00 | 38.83 | 39.98 | 101,974 | +0.37(+0.92%) |
Nov 11, 2016 | 40.41 | 40.63 | 38.92 | 39.61 | 205,833 | -1.31(-3.21%) |
Nov 10, 2016 | 40.58 | 41.57 | 40.31 | 40.92 | 222,292 | +0.22(+0.53%) |
Nov 09, 2016 | 39.05 | 41.19 | 38.55 | 40.71 | 203,653 | +1.39(+3.53%) |
Nov 08, 2016 | 38.78 | 39.80 | 38.73 | 39.32 | 157,068 | +0.12(+0.30%) |
Nov 07, 2016 | 38.46 | 39.20 | 38.46 | 39.20 | 143,341 | +1.60(+4.26%) |
Nov 04, 2016 | 37.74 | 38.27 | 37.11 | 37.60 | 143,659 | -0.34(-0.91%) |
Nov 03, 2016 | 37.70 | 38.18 | 37.33 | 37.95 | 105,766 | +0.29(+0.77%) |
Nov 02, 2016 | 37.98 | 38.03 | 36.78 | 37.65 | 270,708 | -0.89(-2.32%) |
Nov 01, 2016 | 38.99 | 39.26 | 37.69 | 38.55 | 198,737 | +0.04(+0.11%) |
Oct 31, 2016 | 39.20 | 39.48 | 38.35 | 38.50 | 371,918 | -0.91(-2.32%) |
Oct 28, 2016 | 39.71 | 40.76 | 39.10 | 39.42 | 111,361 | -0.47(-1.19%) |
Oct 27, 2016 | 40.72 | 40.72 | 39.89 | 39.89 | 97,072 | -0.31(-0.78%) |
Oct 26, 2016 | 39.48 | 40.50 | 39.04 | 40.20 | 198,609 | +0.15(+0.38%) |
Oct 25, 2016 | 40.47 | 41.33 | 39.97 | 40.05 | 120,563 | -0.54(-1.32%) |
Oct 24, 2016 | 40.91 | 41.06 | 39.72 | 40.59 | 125,080 | -0.23(-0.55%) |
Oct 21, 2016 | 40.82 | 40.90 | 40.30 | 40.82 | 108,256 | -0.53(-1.27%) |
Oct 20, 2016 | 41.13 | 41.62 | 40.52 | 41.34 | 61,897 | -0.13(-0.31%) |
Oct 19, 2016 | 40.87 | 42.05 | 40.87 | 41.47 | 147,187 | +1.19(+2.96%) |
Oct 18, 2016 | 40.75 | 40.88 | 39.99 | 40.28 | 145,499 | +0.26(+0.64%) |
Oct 17, 2016 | 40.34 | 40.69 | 39.61 | 40.02 | 119,340 | -0.41(-1.01%) |
Oct 14, 2016 | 41.31 | 41.52 | 40.33 | 40.43 | 119,105 | -0.34(-0.84%) |
Oct 13, 2016 | 40.68 | 41.23 | 39.77 | 40.77 | 178,344 | -0.54(-1.30%) |
Oct 12, 2016 | 41.35 | 41.60 | 40.66 | 41.31 | 114,297 | -0.33(-0.80%) |
Oct 11, 2016 | 42.56 | 42.56 | 41.28 | 41.64 | 184,900 | -1.04(-2.44%) |
Oct 10, 2016 | 42.30 | 43.01 | 42.04 | 42.69 | 179,454 | +1.38(+3.33%) |
Oct 07, 2016 | 41.96 | 42.14 | 41.07 | 41.31 | 329,549 | -0.41(-0.98%) |
Oct 06, 2016 | 41.78 | 42.13 | 41.01 | 41.72 | 95,732 | +0.13(+0.31%) |
Oct 05, 2016 | 41.09 | 41.94 | 41.09 | 41.59 | 151,810 | +1.19(+2.96%) |
Oct 04, 2016 | 41.39 | 41.47 | 40.09 | 40.40 | 66,764 | -0.76(-1.86%) |
Oct 03, 2016 | 41.37 | 41.43 | 40.60 | 41.16 | 94,950 | -0.19(-0.47%) |
Sep 30, 2016 | 40.80 | 41.78 | 40.40 | 41.35 | 121,068 | +1.05(+2.62%) |
Sep 29, 2016 | 40.15 | 41.12 | 39.60 | 40.30 | 194,578 | -0.01(-0.03%) |
Sep 28, 2016 | 37.35 | 40.39 | 36.88 | 40.31 | 322,288 | +3.27(+8.83%) |
Sep 27, 2016 | 36.99 | 37.15 | 36.18 | 37.04 | 117,564 | -0.34(-0.92%) |
Sep 26, 2016 | 37.98 | 38.39 | 37.38 | 37.39 | 55,305 | -0.39(-1.03%) |
Sep 23, 2016 | 38.46 | 39.17 | 37.41 | 37.77 | 117,883 | -1.08(-2.77%) |
Sep 22, 2016 | 39.32 | 39.77 | 38.76 | 38.85 | 73,692 | +0.28(+0.72%) |
Sep 21, 2016 | 37.84 | 38.62 | 37.55 | 38.57 | 175,346 | +1.59(+4.29%) |
Sep 20, 2016 | 37.51 | 37.93 | 36.98 | 36.98 | 197,099 | -0.66(-1.77%) |
Sep 19, 2016 | 38.13 | 38.45 | 37.62 | 37.65 | 135,726 | -0.05(-0.14%) |
Sep 16, 2016 | 37.45 | 37.95 | 37.32 | 37.70 | 81,423 | -0.63(-1.65%) |
Sep 15, 2016 | 37.79 | 38.85 | 37.61 | 38.34 | 85,652 | +0.80(+2.14%) |
Sep 14, 2016 | 38.31 | 39.14 | 37.25 | 37.53 | 213,320 | -0.90(-2.34%) |
Sep 13, 2016 | 39.73 | 39.75 | 38.17 | 38.43 | 199,372 | -2.32(-5.68%) |
Sep 12, 2016 | 39.46 | 41.13 | 39.32 | 40.75 | 125,985 | +0.60(+1.50%) |
Sep 09, 2016 | 41.85 | 41.88 | 40.15 | 40.15 | 133,623 | -2.40(-5.65%) |
Sep 08, 2016 | 41.55 | 42.74 | 41.21 | 42.55 | 136,110 | +1.43(+3.47%) |
Sep 07, 2016 | 40.97 | 41.32 | 40.75 | 41.12 | 52,057 | +0.26(+0.63%) |
Sep 06, 2016 | 39.76 | 40.90 | 39.76 | 40.87 | 100,835 | +1.23(+3.11%) |
Sep 02, 2016 | 39.50 | 39.63 | 39.63 | 39.63 | 72,553 | +0.76(+1.96%) |
Sep 01, 2016 | 38.69 | 38.98 | 38.26 | 38.87 | 77,197 | -0.27(-0.68%) |
Aug 31, 2016 | 39.95 | 39.95 | 38.60 | 39.14 | 120,328 | -1.08(-2.69%) |
Aug 30, 2016 | 40.74 | 41.10 | 40.01 | 40.22 | 49,558 | -0.34(-0.85%) |
Aug 29, 2016 | 39.66 | 40.66 | 39.66 | 40.57 | 31,482 | +0.51(+1.29%) |
Aug 26, 2016 | 40.39 | 41.02 | 39.68 | 40.05 | 52,894 | -0.24(-0.59%) |
Aug 25, 2016 | 40.43 | 40.59 | 40.05 | 40.29 | 97,550 | -0.19(-0.48%) |
Aug 24, 2016 | 40.48 | 40.90 | 40.32 | 40.48 | 71,802 | -0.32(-0.79%) |
Aug 23, 2016 | 40.40 | 41.07 | 40.35 | 40.80 | 74,618 | +0.37(+0.92%) |
Aug 22, 2016 | 40.27 | 40.61 | 39.91 | 40.43 | 64,117 | -0.78(-1.89%) |
Aug 19, 2016 | 41.85 | 41.85 | 40.99 | 41.21 | 153,482 | -0.70(-1.66%) |
Aug 18, 2016 | 40.58 | 41.91 | 40.58 | 41.91 | 269,056 | +1.48(+3.66%) |
Aug 17, 2016 | 39.80 | 40.45 | 39.68 | 40.43 | 89,077 | +0.25(+0.61%) |
Aug 16, 2016 | 40.10 | 40.44 | 39.53 | 40.18 | 71,556 | +0.17(+0.43%) |
Aug 15, 2016 | 39.80 | 40.25 | 39.76 | 40.01 | 72,805 | +0.61(+1.55%) |
Aug 12, 2016 | 38.83 | 39.65 | 38.83 | 39.40 | 160,747 | +0.42(+1.07%) |
Aug 11, 2016 | 38.18 | 39.30 | 38.08 | 38.98 | 113,798 | +1.05(+2.77%) |
Aug 10, 2016 | 38.96 | 39.16 | 37.79 | 37.93 | 93,742 | -0.92(-2.37%) |
Aug 09, 2016 | 39.66 | 39.66 | 38.59 | 38.85 | 58,192 | -0.44(-1.12%) |
Aug 08, 2016 | 38.72 | 39.76 | 38.60 | 39.29 | 175,290 | +1.03(+2.69%) |
Aug 05, 2016 | 37.73 | 38.31 | 37.50 | 38.26 | 105,811 | +0.66(+1.77%) |
Aug 04, 2016 | 37.53 | 38.10 | 37.18 | 37.60 | 190,726 | -0.05(-0.14%) |
Aug 03, 2016 | 36.24 | 37.68 | 36.12 | 37.65 | 233,522 | +1.34(+3.69%) |
Aug 02, 2016 | 36.24 | 36.68 | 35.06 | 36.31 | 224,681 | +0.56(+1.56%) |
Aug 01, 2016 | 37.35 | 37.48 | 35.50 | 35.75 | 254,646 | -2.61(-6.79%) |
Jul 29, 2016 | 36.82 | 38.36 | 36.40 | 38.36 | 125,476 | +0.62(+1.65%) |
Jul 28, 2016 | 38.09 | 38.12 | 37.25 | 37.73 | 100,899 | -0.08(-0.20%) |
Jul 27, 2016 | 38.87 | 39.24 | 37.53 | 37.81 | 223,809 | -0.87(-2.25%) |
Jul 26, 2016 | 37.85 | 38.74 | 37.85 | 38.68 | 108,315 | +0.36(+0.95%) |
Jul 25, 2016 | 39.18 | 39.47 | 38.06 | 38.31 | 228,904 | -1.60(-4.00%) |
Jul 22, 2016 | 39.84 | 40.03 | 39.56 | 39.91 | 63,404 | +0.20(+0.51%) |
Jul 21, 2016 | 40.50 | 40.96 | 39.54 | 39.71 | 82,334 | -0.78(-1.93%) |
Jul 20, 2016 | 40.04 | 40.84 | 39.64 | 40.49 | 263,828 | -0.06(-0.16%) |
Jul 19, 2016 | 40.72 | 40.98 | 40.34 | 40.55 | 43,433 | -0.55(-1.33%) |
Jul 18, 2016 | 40.60 | 41.12 | 40.32 | 41.10 | 122,861 | +0.01(+0.03%) |
Jul 15, 2016 | 41.36 | 41.57 | 40.76 | 41.09 | 65,675 | +0.00(+0.00%) |
Jul 14, 2016 | 40.97 | 41.54 | 40.90 | 41.09 | 144,949 | +0.31(+0.76%) |
Jul 13, 2016 | 41.18 | 41.63 | 40.00 | 40.78 | 132,250 | -0.61(-1.48%) |
Jul 12, 2016 | 40.54 | 41.75 | 40.52 | 41.39 | 204,138 | +1.90(+4.81%) |
Jul 11, 2016 | 39.76 | 40.10 | 39.47 | 39.49 | 80,014 | +0.12(+0.30%) |
Jul 08, 2016 | 39.21 | 39.62 | 38.34 | 39.38 | 107,825 | +1.04(+2.71%) |
Jul 07, 2016 | 39.64 | 40.10 | 37.88 | 38.34 | 287,694 | -0.89(-2.27%) |
Jul 06, 2016 | 38.36 | 39.27 | 37.94 | 39.23 | 145,461 | +0.41(+1.05%) |
Jul 05, 2016 | 39.48 | 39.69 | 37.99 | 38.82 | 186,362 | -1.77(-4.36%) |
Jul 01, 2016 | 40.13 | 40.59 | 40.59 | 40.59 | 106,685 | +0.50(+1.26%) |
Jun 30, 2016 | 39.13 | 40.08 | 38.98 | 40.08 | 159,400 | +0.69(+1.74%) |
Jun 29, 2016 | 38.39 | 39.77 | 38.39 | 39.40 | 194,242 | +1.59(+4.20%) |
Jun 28, 2016 | 36.94 | 37.85 | 36.86 | 37.81 | 186,292 | +1.92(+5.35%) |
Jun 27, 2016 | 37.12 | 37.56 | 35.33 | 35.89 | 301,793 | -2.14(-5.64%) |
Jun 24, 2016 | 37.81 | 39.26 | 37.76 | 38.03 | 307,712 | -2.96(-7.22%) |
Jun 23, 2016 | 40.63 | 41.02 | 40.21 | 40.99 | 116,128 | +1.32(+3.32%) |
Jun 22, 2016 | 40.39 | 40.73 | 39.62 | 39.68 | 133,737 | -0.51(-1.26%) |
Jun 21, 2016 | 39.04 | 40.32 | 38.89 | 40.18 | 97,586 | +0.88(+2.23%) |
Jun 20, 2016 | 39.43 | 39.96 | 39.31 | 39.31 | 179,533 | +0.65(+1.69%) |
Jun 17, 2016 | 38.86 | 38.86 | 38.27 | 38.65 | 160,943 | +0.73(+1.92%) |
Jun 16, 2016 | 37.73 | 38.01 | 36.40 | 37.93 | 275,752 | -0.30(-0.78%) |
Jun 15, 2016 | 38.07 | 39.06 | 37.72 | 38.23 | 217,228 | -0.16(-0.42%) |
Jun 14, 2016 | 38.19 | 38.78 | 37.57 | 38.39 | 115,297 | -0.12(-0.31%) |
Jun 13, 2016 | 38.13 | 39.46 | 38.13 | 38.50 | 93,219 | -0.28(-0.72%) |
Jun 10, 2016 | 39.74 | 39.99 | 38.57 | 38.78 | 156,268 | -1.82(-4.48%) |
Jun 09, 2016 | 39.98 | 40.82 | 39.94 | 40.60 | 95,734 | -0.41(-0.99%) |
Jun 08, 2016 | 41.55 | 41.95 | 40.77 | 41.01 | 177,810 | -0.14(-0.34%) |
Jun 07, 2016 | 39.79 | 41.33 | 39.79 | 41.14 | 172,018 | +1.74(+4.42%) |
Jun 06, 2016 | 38.27 | 39.46 | 38.26 | 39.40 | 214,057 | +1.67(+4.42%) |
Jun 03, 2016 | 38.09 | 38.33 | 37.22 | 37.73 | 113,631 | -0.26(-0.68%) |
Jun 02, 2016 | 37.71 | 37.99 | 37.13 | 37.99 | 147,944 | -0.19(-0.50%) |
Jun 01, 2016 | 37.11 | 38.31 | 37.07 | 38.18 | 134,580 | +0.14(+0.37%) |
May 31, 2016 | 38.47 | 39.16 | 37.70 | 38.04 | 98,919 | -0.37(-0.97%) |
May 27, 2016 | 38.08 | 38.42 | 38.42 | 38.42 | 52,667 | +0.09(+0.22%) |
May 26, 2016 | 39.02 | 39.35 | 38.14 | 38.33 | 83,023 | -0.36(-0.94%) |
May 25, 2016 | 37.76 | 38.83 | 37.76 | 38.70 | 126,143 | +1.22(+3.25%) |
May 24, 2016 | 37.41 | 37.90 | 37.07 | 37.48 | 59,093 | +0.32(+0.86%) |
May 23, 2016 | 37.16 | 37.41 | 36.59 | 37.16 | 132,776 | -0.18(-0.49%) |
May 20, 2016 | 37.21 | 37.47 | 36.72 | 37.34 | 104,324 | +0.45(+1.22%) |
May 19, 2016 | 35.59 | 37.00 | 35.47 | 36.89 | 171,270 | +0.09(+0.23%) |
May 18, 2016 | 37.62 | 37.83 | 36.40 | 36.80 | 131,990 | -0.81(-2.16%) |
May 17, 2016 | 37.56 | 38.22 | 37.56 | 37.62 | 142,530 | +0.29(+0.77%) |
May 16, 2016 | 37.41 | 37.48 | 36.89 | 37.33 | 128,030 | +1.24(+3.44%) |
May 13, 2016 | 36.33 | 37.24 | 35.92 | 36.09 | 284,293 | -0.92(-2.48%) |
May 12, 2016 | 37.39 | 38.00 | 36.55 | 37.01 | 139,924 | +0.19(+0.52%) |
May 11, 2016 | 36.36 | 37.45 | 35.92 | 36.82 | 119,615 | +0.21(+0.58%) |
May 10, 2016 | 35.81 | 36.64 | 35.81 | 36.60 | 122,870 | +1.23(+3.48%) |
May 09, 2016 | 36.30 | 36.30 | 34.43 | 35.37 | 183,151 | -1.03(-2.82%) |
May 06, 2016 | 36.14 | 37.19 | 35.88 | 36.40 | 56,726 | -0.06(-0.18%) |
May 05, 2016 | 37.40 | 37.62 | 35.93 | 36.46 | 228,777 | +0.41(+1.13%) |
May 04, 2016 | 37.09 | 37.66 | 35.70 | 36.06 | 233,570 | -1.07(-2.88%) |
May 03, 2016 | 38.13 | 38.13 | 36.69 | 37.13 | 188,165 | -1.86(-4.77%) |