Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 46.90 | 47.25 | 46.35 | 47.12 | 872,151 | +0.34(+0.73%) |
Mar 30, 2017 | 46.60 | 46.89 | 46.38 | 46.78 | 914,908 | +0.23(+0.50%) |
Mar 29, 2017 | 46.41 | 46.69 | 46.19 | 46.55 | 542,477 | -0.04(-0.08%) |
Mar 28, 2017 | 45.95 | 46.88 | 45.91 | 46.59 | 867,715 | +0.50(+1.09%) |
Mar 27, 2017 | 46.34 | 46.50 | 45.78 | 46.09 | 856,338 | -0.62(-1.33%) |
Mar 24, 2017 | 47.06 | 47.35 | 46.39 | 46.71 | 503,788 | -0.21(-0.46%) |
Mar 23, 2017 | 46.76 | 47.09 | 46.65 | 46.92 | 615,496 | +0.18(+0.39%) |
Mar 22, 2017 | 46.98 | 47.24 | 46.59 | 46.74 | 840,118 | -0.23(-0.50%) |
Mar 21, 2017 | 48.39 | 48.60 | 46.73 | 46.97 | 1,591,996 | -1.25(-2.60%) |
Mar 20, 2017 | 48.69 | 48.80 | 47.98 | 48.22 | 1,089,427 | -0.60(-1.23%) |
Mar 17, 2017 | 48.77 | 49.04 | 48.29 | 48.82 | 1,036,459 | -0.04(-0.08%) |
Mar 16, 2017 | 49.23 | 49.24 | 48.59 | 48.86 | 679,072 | -0.27(-0.55%) |
Mar 15, 2017 | 48.76 | 49.18 | 48.60 | 49.13 | 1,085,453 | +0.41(+0.84%) |
Mar 14, 2017 | 48.48 | 48.86 | 48.36 | 48.72 | 722,036 | +0.13(+0.26%) |
Mar 13, 2017 | 48.51 | 48.71 | 48.38 | 48.60 | 432,517 | +0.17(+0.36%) |
Mar 10, 2017 | 48.13 | 48.79 | 48.01 | 48.42 | 828,719 | +0.07(+0.14%) |
Mar 09, 2017 | 48.39 | 48.61 | 47.90 | 48.36 | 1,201,990 | -0.05(-0.10%) |
Mar 08, 2017 | 48.01 | 48.43 | 47.46 | 48.40 | 1,133,991 | +0.40(+0.83%) |
Mar 07, 2017 | 48.81 | 48.95 | 47.74 | 48.01 | 1,157,505 | -0.85(-1.75%) |
Mar 06, 2017 | 49.29 | 49.29 | 48.14 | 48.86 | 907,163 | -0.77(-1.54%) |
Mar 03, 2017 | 49.20 | 49.70 | 49.00 | 49.63 | 826,969 | +0.30(+0.61%) |
Mar 02, 2017 | 49.60 | 49.80 | 48.95 | 49.33 | 904,181 | -0.12(-0.24%) |
Mar 01, 2017 | 49.34 | 49.72 | 49.06 | 49.44 | 949,817 | +0.61(+1.25%) |
Feb 28, 2017 | 48.41 | 48.91 | 48.15 | 48.83 | 914,195 | +0.29(+0.60%) |
Feb 27, 2017 | 48.38 | 48.86 | 48.31 | 48.54 | 827,491 | +0.11(+0.22%) |
Feb 24, 2017 | 48.74 | 49.00 | 48.12 | 48.43 | 688,667 | -0.62(-1.27%) |
Feb 23, 2017 | 49.08 | 49.37 | 48.93 | 49.05 | 968,949 | -0.06(-0.12%) |
Feb 22, 2017 | 48.97 | 49.16 | 48.74 | 49.11 | 725,887 | +0.09(+0.18%) |
Feb 21, 2017 | 49.10 | 49.54 | 48.93 | 49.03 | 954,279 | -0.16(-0.34%) |
Feb 17, 2017 | 49.19 | 49.19 | 49.19 | 0 | +0.38(+0.78%) | |
Feb 16, 2017 | 48.30 | 48.84 | 48.20 | 48.81 | 1,367,790 | +0.67(+1.39%) |
Feb 15, 2017 | 47.79 | 48.35 | 47.61 | 48.14 | 1,096,366 | +0.23(+0.49%) |
Feb 14, 2017 | 47.59 | 47.98 | 47.40 | 47.91 | 898,311 | +0.18(+0.39%) |
Feb 13, 2017 | 47.78 | 48.00 | 47.58 | 47.73 | 1,331,810 | +0.16(+0.33%) |
Feb 10, 2017 | 47.68 | 47.95 | 47.52 | 47.57 | 2,058,337 | +0.07(+0.14%) |
Feb 09, 2017 | 47.75 | 48.09 | 47.19 | 47.50 | 1,428,648 | -0.45(-0.93%) |
Feb 08, 2017 | 47.87 | 48.16 | 47.61 | 47.95 | 1,733,656 | -0.11(-0.22%) |
Feb 07, 2017 | 47.82 | 48.15 | 47.64 | 48.06 | 1,492,726 | +0.12(+0.24%) |
Feb 06, 2017 | 48.63 | 48.66 | 47.82 | 47.94 | 2,319,947 | -1.05(-2.14%) |
Feb 03, 2017 | 49.29 | 51.28 | 47.63 | 48.99 | 3,839,048 | -0.71(-1.43%) |
Feb 02, 2017 | 49.80 | 50.12 | 48.94 | 49.69 | 2,026,156 | -0.32(-0.64%) |
Feb 01, 2017 | 49.64 | 50.66 | 49.40 | 50.02 | 1,500,950 | +0.50(+1.02%) |
Jan 31, 2017 | 49.31 | 49.61 | 48.69 | 49.51 | 1,522,500 | +0.31(+0.63%) |
Jan 30, 2017 | 49.81 | 49.81 | 48.35 | 49.20 | 1,535,911 | -0.80(-1.59%) |
Jan 27, 2017 | 49.97 | 50.17 | 49.66 | 50.00 | 2,454,569 | -0.03(-0.06%) |
Jan 26, 2017 | 50.83 | 50.85 | 49.92 | 50.02 | 1,309,153 | -0.47(-0.92%) |
Jan 25, 2017 | 51.16 | 51.39 | 50.47 | 50.49 | 1,271,703 | -0.33(-0.65%) |
Jan 24, 2017 | 50.27 | 50.95 | 49.98 | 50.82 | 827,839 | +0.69(+1.37%) |
Jan 23, 2017 | 49.77 | 50.19 | 49.48 | 50.13 | 857,010 | +0.63(+1.27%) |
Jan 20, 2017 | 49.24 | 49.50 | 48.98 | 49.50 | 1,328,177 | +0.26(+0.53%) |
Jan 19, 2017 | 50.21 | 50.21 | 49.10 | 49.24 | 1,106,731 | -0.83(-1.67%) |
Jan 18, 2017 | 49.37 | 50.14 | 49.23 | 50.07 | 1,244,689 | +0.69(+1.39%) |
Jan 17, 2017 | 49.12 | 49.54 | 48.69 | 49.38 | 972,055 | +0.08(+0.16%) |
Jan 13, 2017 | 49.31 | 49.31 | 49.31 | 0 | +0.34(+0.69%) | |
Jan 12, 2017 | 49.08 | 49.31 | 48.45 | 48.97 | 768,591 | -0.39(-0.79%) |
Jan 11, 2017 | 49.14 | 49.55 | 48.82 | 49.36 | 1,329,908 | +0.23(+0.47%) |
Jan 10, 2017 | 48.86 | 49.16 | 48.21 | 49.12 | 900,399 | +0.26(+0.54%) |
Jan 09, 2017 | 48.53 | 49.15 | 48.21 | 48.86 | 784,065 | +0.22(+0.46%) |
Jan 06, 2017 | 48.42 | 48.81 | 48.14 | 48.64 | 483,965 | +0.29(+0.60%) |
Jan 05, 2017 | 48.71 | 48.91 | 48.04 | 48.35 | 750,081 | -0.36(-0.74%) |
Jan 04, 2017 | 47.72 | 48.90 | 47.72 | 48.71 | 1,246,398 | +0.81(+1.68%) |
Jan 03, 2017 | 47.49 | 47.94 | 47.11 | 47.90 | 1,456,040 | +0.62(+1.31%) |
Dec 30, 2016 | 47.28 | 47.28 | 47.28 | 0 | -0.49(-1.04%) | |
Dec 29, 2016 | 48.30 | 48.46 | 47.53 | 47.77 | 853,346 | -0.34(-0.71%) |
Dec 28, 2016 | 48.99 | 48.99 | 48.07 | 48.11 | 719,985 | -0.64(-1.31%) |
Dec 27, 2016 | 48.86 | 49.05 | 48.46 | 48.75 | 680,731 | -0.04(-0.08%) |
Dec 23, 2016 | 48.79 | 48.79 | 48.79 | 0 | +0.16(+0.34%) | |
Dec 22, 2016 | 49.11 | 49.12 | 48.29 | 48.63 | 627,321 | -0.45(-0.91%) |
Dec 21, 2016 | 49.23 | 49.36 | 49.01 | 49.07 | 659,741 | -0.02(-0.04%) |
Dec 20, 2016 | 49.97 | 50.14 | 49.02 | 49.09 | 1,302,744 | -0.73(-1.46%) |
Dec 19, 2016 | 49.64 | 49.97 | 49.36 | 49.82 | 713,000 | -0.03(-0.06%) |
Dec 16, 2016 | 49.48 | 50.12 | 49.45 | 49.85 | 2,352,333 | +0.49(+0.98%) |
Dec 15, 2016 | 49.04 | 49.82 | 48.75 | 49.36 | 1,104,532 | +0.35(+0.71%) |
Dec 14, 2016 | 49.31 | 49.98 | 49.00 | 49.02 | 1,404,640 | -0.22(-0.45%) |
Dec 13, 2016 | 49.62 | 49.86 | 49.17 | 49.24 | 1,495,107 | -0.50(-1.01%) |
Dec 12, 2016 | 49.09 | 49.78 | 48.71 | 49.74 | 1,176,734 | +0.76(+1.54%) |
Dec 09, 2016 | 48.71 | 49.13 | 48.61 | 48.99 | 594,062 | +0.23(+0.48%) |
Dec 08, 2016 | 48.44 | 49.02 | 48.39 | 48.75 | 1,595,496 | +0.43(+0.88%) |
Dec 07, 2016 | 48.20 | 48.41 | 48.02 | 48.33 | 1,502,442 | +0.24(+0.50%) |
Dec 06, 2016 | 47.12 | 48.09 | 47.10 | 48.08 | 1,201,566 | +1.05(+2.23%) |
Dec 05, 2016 | 46.53 | 47.59 | 46.53 | 47.04 | 1,323,271 | -0.22(-0.47%) |
Dec 02, 2016 | 46.76 | 47.45 | 46.66 | 47.26 | 1,182,600 | +0.40(+0.85%) |
Dec 01, 2016 | 48.48 | 48.48 | 46.22 | 46.86 | 2,937,855 | -1.43(-2.95%) |
Nov 30, 2016 | 48.95 | 49.36 | 48.10 | 48.29 | 2,984,309 | -0.16(-0.34%) |
Nov 29, 2016 | 46.03 | 48.76 | 45.98 | 48.45 | 7,083,558 | +3.88(+8.71%) |
Nov 28, 2016 | 44.80 | 45.33 | 44.56 | 44.57 | 2,174,659 | -0.38(-0.84%) |
Nov 25, 2016 | 45.03 | 45.06 | 44.49 | 44.95 | 551,835 | -0.01(-0.02%) |
Nov 23, 2016 | 44.96 | 44.96 | 44.96 | 0 | +0.07(+0.15%) | |
Nov 22, 2016 | 44.68 | 44.91 | 44.37 | 44.89 | 1,210,133 | +0.24(+0.54%) |
Nov 21, 2016 | 44.30 | 44.90 | 44.30 | 44.65 | 1,074,294 | +0.26(+0.59%) |
Nov 18, 2016 | 45.03 | 45.29 | 44.12 | 44.39 | 1,185,198 | -0.56(-1.25%) |
Nov 17, 2016 | 44.81 | 45.26 | 44.58 | 44.95 | 1,576,842 | +0.24(+0.54%) |
Nov 16, 2016 | 44.17 | 44.78 | 44.16 | 44.71 | 1,542,475 | +0.50(+1.14%) |
Nov 15, 2016 | 43.74 | 44.35 | 42.93 | 44.20 | 1,821,120 | +0.55(+1.27%) |
Nov 14, 2016 | 43.82 | 44.08 | 43.34 | 43.65 | 1,382,229 | +0.09(+0.20%) |
Nov 11, 2016 | 42.85 | 43.66 | 42.63 | 43.56 | 1,016,623 | +0.53(+1.24%) |
Nov 10, 2016 | 44.47 | 44.92 | 42.94 | 43.03 | 1,695,599 | -1.13(-2.55%) |
Nov 09, 2016 | 43.43 | 44.51 | 43.16 | 44.15 | 1,268,628 | +0.39(+0.89%) |
Nov 08, 2016 | 42.59 | 43.78 | 42.46 | 43.77 | 1,781,359 | +1.04(+2.43%) |
Nov 07, 2016 | 42.60 | 42.84 | 42.35 | 42.73 | 1,451,883 | +0.73(+1.73%) |
Nov 04, 2016 | 42.23 | 42.46 | 41.90 | 42.00 | 1,283,195 | -0.12(-0.28%) |
Nov 03, 2016 | 42.26 | 42.72 | 42.11 | 42.12 | 1,204,299 | -0.05(-0.12%) |
Nov 02, 2016 | 42.44 | 42.64 | 42.17 | 42.17 | 944,456 | -0.33(-0.78%) |
Nov 01, 2016 | 42.52 | 42.69 | 41.82 | 42.50 | 1,480,780 | +0.05(+0.11%) |
Oct 31, 2016 | 42.49 | 42.72 | 42.09 | 42.45 | 1,029,858 | +0.10(+0.23%) |
Oct 28, 2016 | 42.23 | 42.71 | 42.10 | 42.35 | 902,942 | +0.14(+0.32%) |
Oct 27, 2016 | 41.79 | 42.39 | 41.47 | 42.21 | 2,623,803 | +0.16(+0.39%) |
Oct 26, 2016 | 43.61 | 43.61 | 41.92 | 42.05 | 3,080,465 | -1.78(-4.05%) |
Oct 25, 2016 | 44.79 | 44.96 | 43.63 | 43.83 | 1,952,627 | -0.85(-1.91%) |
Oct 24, 2016 | 44.25 | 44.95 | 44.23 | 44.68 | 1,772,055 | +0.55(+1.25%) |
Oct 21, 2016 | 43.75 | 44.22 | 43.45 | 44.13 | 1,301,715 | +0.16(+0.35%) |
Oct 20, 2016 | 43.98 | 44.17 | 43.62 | 43.97 | 1,708,781 | -0.18(-0.42%) |
Oct 19, 2016 | 43.72 | 44.23 | 43.55 | 44.15 | 1,419,842 | +0.39(+0.89%) |
Oct 18, 2016 | 43.80 | 43.94 | 43.42 | 43.77 | 1,138,973 | +0.49(+1.14%) |
Oct 17, 2016 | 43.34 | 43.59 | 43.16 | 43.27 | 935,846 | +0.10(+0.22%) |
Oct 14, 2016 | 42.93 | 43.50 | 42.77 | 43.17 | 1,244,754 | +0.62(+1.46%) |
Oct 13, 2016 | 42.61 | 43.28 | 41.98 | 42.55 | 1,863,473 | -0.25(-0.59%) |
Oct 12, 2016 | 41.93 | 42.95 | 41.89 | 42.81 | 1,855,477 | +0.87(+2.08%) |
Oct 11, 2016 | 42.19 | 42.35 | 41.51 | 41.93 | 965,658 | -0.29(-0.69%) |
Oct 10, 2016 | 42.17 | 42.54 | 42.03 | 42.22 | 1,016,331 | +0.30(+0.72%) |
Oct 07, 2016 | 42.36 | 42.41 | 41.82 | 41.92 | 1,408,877 | -0.37(-0.87%) |
Oct 06, 2016 | 42.08 | 42.45 | 41.98 | 42.29 | 860,051 | +0.15(+0.35%) |
Oct 05, 2016 | 41.68 | 42.33 | 41.60 | 42.15 | 1,763,393 | +0.61(+1.47%) |
Oct 04, 2016 | 41.92 | 42.23 | 41.20 | 41.54 | 1,351,856 | -0.44(-1.04%) |
Oct 03, 2016 | 42.23 | 42.35 | 41.36 | 41.97 | 2,151,278 | -0.57(-1.35%) |
Sep 30, 2016 | 43.13 | 43.23 | 42.18 | 42.54 | 2,434,497 | -0.39(-0.90%) |
Sep 29, 2016 | 44.22 | 44.25 | 42.89 | 42.93 | 3,472,437 | -1.23(-2.79%) |
Sep 28, 2016 | 44.48 | 44.59 | 44.11 | 44.16 | 1,534,841 | -0.16(-0.35%) |
Sep 27, 2016 | 44.28 | 44.75 | 44.08 | 44.32 | 2,011,337 | +0.17(+0.40%) |
Sep 26, 2016 | 44.31 | 44.52 | 44.03 | 44.15 | 1,367,700 | -0.30(-0.68%) |
Sep 23, 2016 | 44.15 | 44.56 | 43.66 | 44.45 | 1,174,072 | +0.18(+0.42%) |
Sep 22, 2016 | 44.38 | 44.81 | 44.19 | 44.26 | 1,290,216 | +0.02(+0.04%) |
Sep 21, 2016 | 43.57 | 44.55 | 43.57 | 44.24 | 2,192,744 | +0.78(+1.79%) |
Sep 20, 2016 | 43.53 | 43.72 | 43.04 | 43.47 | 949,448 | +0.14(+0.31%) |
Sep 19, 2016 | 43.12 | 43.71 | 43.09 | 43.33 | 813,657 | +0.37(+0.86%) |
Sep 16, 2016 | 42.80 | 43.15 | 42.65 | 42.96 | 2,024,929 | -0.16(-0.38%) |
Sep 15, 2016 | 42.11 | 43.23 | 42.11 | 43.13 | 988,061 | +0.87(+2.07%) |
Sep 14, 2016 | 42.52 | 42.69 | 41.91 | 42.25 | 1,792,776 | -0.19(-0.46%) |
Sep 13, 2016 | 42.45 | 43.27 | 42.13 | 42.45 | 1,720,535 | -0.07(-0.16%) |
Sep 12, 2016 | 41.67 | 42.62 | 41.44 | 42.52 | 2,018,365 | +0.54(+1.29%) |
Sep 09, 2016 | 43.03 | 43.17 | 41.95 | 41.97 | 1,809,153 | -1.39(-3.20%) |
Sep 08, 2016 | 44.16 | 44.31 | 43.36 | 43.36 | 899,672 | -0.93(-2.10%) |
Sep 07, 2016 | 44.10 | 44.37 | 43.68 | 44.29 | 1,661,375 | +0.03(+0.07%) |
Sep 06, 2016 | 44.81 | 44.88 | 43.83 | 44.26 | 770,279 | -0.34(-0.76%) |
Sep 02, 2016 | 44.37 | 44.60 | 44.60 | 44.60 | 1,024,609 | +0.47(+1.06%) |
Sep 01, 2016 | 44.15 | 44.19 | 43.81 | 44.14 | 963,456 | +0.10(+0.22%) |
Aug 31, 2016 | 43.84 | 44.10 | 43.68 | 44.04 | 1,401,592 | +0.06(+0.13%) |
Aug 30, 2016 | 43.69 | 44.17 | 43.69 | 43.98 | 954,502 | +0.29(+0.67%) |
Aug 29, 2016 | 43.45 | 44.14 | 43.45 | 43.69 | 1,166,437 | +0.11(+0.24%) |
Aug 26, 2016 | 44.39 | 44.55 | 43.48 | 43.58 | 2,211,605 | -0.46(-1.04%) |
Aug 25, 2016 | 42.44 | 44.50 | 41.87 | 44.04 | 5,315,997 | +2.05(+4.88%) |
Aug 24, 2016 | 42.75 | 42.75 | 41.89 | 41.99 | 1,364,784 | -0.68(-1.59%) |
Aug 23, 2016 | 42.86 | 42.87 | 42.44 | 42.67 | 1,688,827 | +0.04(+0.09%) |
Aug 22, 2016 | 42.26 | 42.70 | 42.07 | 42.63 | 1,027,443 | +0.32(+0.76%) |
Aug 19, 2016 | 42.06 | 42.41 | 41.99 | 42.31 | 1,044,602 | +0.19(+0.46%) |
Aug 18, 2016 | 41.72 | 42.23 | 41.31 | 42.12 | 1,751,626 | +0.42(+1.00%) |
Aug 17, 2016 | 41.65 | 41.86 | 41.50 | 41.70 | 842,662 | +0.10(+0.23%) |
Aug 16, 2016 | 42.19 | 42.33 | 41.56 | 41.60 | 1,172,919 | -0.60(-1.43%) |
Aug 15, 2016 | 41.55 | 42.37 | 41.55 | 42.20 | 1,632,460 | +0.72(+1.73%) |
Aug 12, 2016 | 41.60 | 41.62 | 41.13 | 41.49 | 1,077,338 | +0.18(+0.45%) |
Aug 11, 2016 | 41.44 | 41.72 | 40.65 | 41.30 | 1,973,848 | -0.13(-0.30%) |
Aug 10, 2016 | 39.83 | 41.43 | 39.83 | 41.43 | 2,474,304 | +1.83(+4.63%) |
Aug 09, 2016 | 40.26 | 40.57 | 38.28 | 39.59 | 4,301,024 | -0.73(-1.80%) |
Aug 08, 2016 | 40.08 | 40.42 | 39.71 | 40.32 | 2,058,909 | +0.34(+0.85%) |
Aug 05, 2016 | 40.57 | 40.59 | 39.87 | 39.98 | 1,454,278 | -0.16(-0.39%) |
Aug 04, 2016 | 39.91 | 40.57 | 39.68 | 40.14 | 1,487,185 | +0.58(+1.47%) |
Aug 03, 2016 | 40.01 | 40.01 | 38.91 | 39.56 | 1,538,015 | -0.46(-1.14%) |
Aug 02, 2016 | 39.92 | 40.70 | 39.69 | 40.01 | 1,330,143 | +0.24(+0.61%) |
Aug 01, 2016 | 39.79 | 40.12 | 39.10 | 39.77 | 1,261,530 | -0.01(-0.02%) |
Jul 29, 2016 | 39.96 | 40.00 | 39.60 | 39.78 | 745,061 | -0.26(-0.65%) |
Jul 28, 2016 | 40.04 | 40.27 | 39.73 | 40.04 | 858,022 | -0.13(-0.31%) |
Jul 27, 2016 | 40.26 | 40.40 | 39.81 | 40.17 | 790,008 | +0.00(+0.00%) |
Jul 26, 2016 | 39.57 | 40.31 | 39.57 | 40.17 | 2,188,661 | +0.66(+1.67%) |
Jul 25, 2016 | 38.84 | 39.60 | 38.82 | 39.51 | 853,843 | +0.56(+1.45%) |
Jul 22, 2016 | 38.81 | 39.12 | 38.66 | 38.94 | 495,907 | +0.15(+0.38%) |
Jul 21, 2016 | 39.19 | 39.33 | 38.71 | 38.80 | 923,617 | -0.32(-0.82%) |
Jul 20, 2016 | 38.82 | 39.22 | 38.44 | 39.12 | 631,931 | +0.45(+1.15%) |
Jul 19, 2016 | 38.72 | 38.91 | 38.57 | 38.67 | 810,747 | -0.11(-0.28%) |
Jul 18, 2016 | 38.75 | 38.86 | 38.46 | 38.78 | 1,115,159 | +0.07(+0.18%) |
Jul 15, 2016 | 38.94 | 39.17 | 38.70 | 38.71 | 843,049 | -0.10(-0.25%) |
Jul 14, 2016 | 39.20 | 39.31 | 38.73 | 38.81 | 856,691 | -0.24(-0.62%) |
Jul 13, 2016 | 39.54 | 39.54 | 38.90 | 39.05 | 1,651,183 | -0.28(-0.72%) |
Jul 12, 2016 | 39.22 | 39.58 | 39.02 | 39.33 | 1,082,615 | +0.36(+0.92%) |
Jul 11, 2016 | 39.22 | 39.51 | 38.62 | 38.97 | 1,774,990 | -0.11(-0.27%) |
Jul 08, 2016 | 38.54 | 39.25 | 37.98 | 39.08 | 1,843,937 | +1.10(+2.89%) |
Jul 07, 2016 | 37.86 | 38.40 | 37.84 | 37.98 | 1,338,329 | +0.34(+0.90%) |
Jul 06, 2016 | 37.37 | 37.69 | 37.05 | 37.64 | 1,145,218 | +0.22(+0.60%) |
Jul 05, 2016 | 37.66 | 37.93 | 37.17 | 37.42 | 571,481 | -0.60(-1.58%) |
Jul 01, 2016 | 37.60 | 38.02 | 38.02 | 38.02 | 1,517,898 | +0.33(+0.87%) |
Jun 30, 2016 | 36.87 | 37.71 | 36.73 | 37.69 | 1,476,372 | +1.09(+2.97%) |
Jun 29, 2016 | 36.20 | 36.82 | 36.11 | 36.61 | 1,443,905 | +0.95(+2.67%) |
Jun 28, 2016 | 34.87 | 35.66 | 34.80 | 35.66 | 1,225,397 | +1.12(+3.23%) |
Jun 27, 2016 | 34.68 | 35.42 | 33.95 | 34.54 | 2,673,918 | -1.25(-3.50%) |
Jun 24, 2016 | 35.27 | 36.60 | 35.20 | 35.79 | 12,001,912 | -1.33(-3.58%) |
Jun 23, 2016 | 37.05 | 37.44 | 36.81 | 37.12 | 1,269,985 | +0.53(+1.46%) |
Jun 22, 2016 | 36.09 | 36.76 | 36.04 | 36.59 | 1,285,838 | +0.49(+1.37%) |
Jun 21, 2016 | 36.19 | 36.27 | 35.86 | 36.09 | 938,720 | +0.01(+0.03%) |
Jun 20, 2016 | 36.15 | 36.74 | 35.97 | 36.08 | 1,503,722 | +0.25(+0.70%) |
Jun 17, 2016 | 36.39 | 36.47 | 35.68 | 35.83 | 1,617,398 | -0.48(-1.31%) |
Jun 16, 2016 | 36.13 | 36.33 | 35.68 | 36.31 | 1,291,230 | -0.06(-0.16%) |
Jun 15, 2016 | 36.40 | 36.96 | 36.01 | 36.36 | 979,048 | +0.47(+1.30%) |
Jun 14, 2016 | 35.94 | 36.02 | 35.58 | 35.90 | 1,522,885 | -0.26(-0.72%) |
Jun 13, 2016 | 36.77 | 36.96 | 36.09 | 36.16 | 1,202,128 | -0.88(-2.38%) |
Jun 10, 2016 | 37.13 | 37.23 | 36.70 | 37.04 | 1,547,886 | -0.40(-1.06%) |
Jun 09, 2016 | 37.90 | 37.90 | 37.44 | 37.44 | 1,292,477 | -0.54(-1.43%) |
Jun 08, 2016 | 38.35 | 38.35 | 37.55 | 37.98 | 1,367,287 | -0.43(-1.11%) |
Jun 07, 2016 | 38.08 | 38.63 | 37.87 | 38.41 | 893,008 | +0.32(+0.84%) |
Jun 06, 2016 | 38.37 | 38.47 | 38.03 | 38.09 | 776,235 | -0.32(-0.83%) |
Jun 03, 2016 | 38.62 | 38.62 | 38.09 | 38.41 | 1,027,314 | -0.40(-1.03%) |
Jun 02, 2016 | 38.45 | 38.81 | 38.28 | 38.81 | 918,030 | +0.43(+1.11%) |
Jun 01, 2016 | 37.73 | 38.42 | 37.44 | 38.38 | 905,225 | +0.38(+1.00%) |
May 31, 2016 | 38.07 | 38.28 | 37.61 | 38.00 | 843,733 | -0.10(-0.25%) |
May 27, 2016 | 37.83 | 38.10 | 38.10 | 38.10 | 613,364 | +0.34(+0.90%) |
May 26, 2016 | 37.86 | 37.97 | 37.26 | 37.76 | 1,152,738 | -0.16(-0.43%) |
May 25, 2016 | 38.03 | 38.18 | 37.70 | 37.93 | 893,669 | -0.03(-0.08%) |
May 24, 2016 | 37.29 | 38.03 | 37.09 | 37.96 | 1,391,866 | +0.83(+2.25%) |
May 23, 2016 | 36.99 | 37.50 | 36.81 | 37.12 | 1,194,947 | +0.11(+0.29%) |
May 20, 2016 | 37.09 | 37.18 | 36.74 | 37.01 | 836,401 | +0.16(+0.45%) |
May 19, 2016 | 36.87 | 37.31 | 36.30 | 36.85 | 956,078 | -0.35(-0.94%) |
May 18, 2016 | 37.05 | 37.57 | 36.89 | 37.20 | 1,079,617 | +0.09(+0.24%) |
May 17, 2016 | 37.60 | 37.73 | 36.79 | 37.11 | 1,305,935 | -0.51(-1.37%) |
May 16, 2016 | 37.41 | 37.98 | 37.30 | 37.63 | 1,989,293 | +0.25(+0.67%) |
May 13, 2016 | 36.93 | 37.66 | 36.87 | 37.37 | 1,946,082 | +0.25(+0.68%) |
May 12, 2016 | 37.57 | 38.23 | 37.03 | 37.12 | 1,780,257 | +0.30(+0.82%) |
May 11, 2016 | 36.28 | 37.59 | 36.26 | 36.82 | 2,434,885 | +0.83(+2.32%) |
May 10, 2016 | 35.80 | 36.87 | 35.29 | 35.99 | 2,687,185 | +0.70(+1.98%) |
May 09, 2016 | 35.06 | 35.90 | 34.89 | 35.29 | 2,360,243 | +0.11(+0.30%) |
May 06, 2016 | 34.74 | 35.25 | 34.56 | 35.18 | 2,243,213 | +0.38(+1.09%) |
May 05, 2016 | 34.80 | 35.23 | 34.59 | 34.80 | 1,684,249 | +0.07(+0.20%) |
May 04, 2016 | 34.62 | 35.30 | 34.53 | 34.73 | 1,608,181 | -0.19(-0.56%) |
May 03, 2016 | 35.48 | 35.48 | 34.69 | 34.93 | 1,168,635 | -0.75(-2.09%) |
May 02, 2016 | 34.95 | 35.72 | 34.68 | 35.68 | 1,547,199 | +0.73(+2.08%) |
Apr 29, 2016 | 34.88 | 35.04 | 34.47 | 34.95 | 1,438,621 | -0.16(-0.47%) |
Apr 28, 2016 | 35.66 | 35.68 | 34.64 | 35.11 | 2,394,926 | -1.01(-2.79%) |
Apr 27, 2016 | 35.51 | 36.19 | 35.29 | 36.12 | 2,031,259 | +0.64(+1.80%) |
Apr 26, 2016 | 34.64 | 35.57 | 34.42 | 35.48 | 1,414,587 | +1.03(+2.99%) |
Apr 25, 2016 | 34.96 | 35.03 | 34.17 | 34.45 | 961,565 | -0.69(-1.96%) |
Apr 22, 2016 | 34.30 | 35.37 | 34.08 | 35.14 | 1,480,822 | +1.07(+3.13%) |
Apr 21, 2016 | 35.02 | 35.23 | 34.06 | 34.07 | 1,740,577 | -1.00(-2.85%) |
Apr 20, 2016 | 35.30 | 35.36 | 34.77 | 35.07 | 910,590 | -0.11(-0.30%) |
Apr 19, 2016 | 35.41 | 35.83 | 35.02 | 35.18 | 984,763 | -0.24(-0.68%) |
Apr 18, 2016 | 34.44 | 35.65 | 34.44 | 35.42 | 1,224,771 | +0.79(+2.27%) |
Apr 15, 2016 | 34.38 | 34.70 | 34.24 | 34.64 | 743,940 | +0.26(+0.76%) |
Apr 14, 2016 | 34.64 | 34.74 | 34.23 | 34.38 | 783,397 | -0.36(-1.03%) |
Apr 13, 2016 | 34.66 | 34.91 | 34.00 | 34.73 | 1,693,778 | +0.18(+0.53%) |
Apr 12, 2016 | 34.35 | 34.84 | 34.12 | 34.55 | 1,072,492 | +0.22(+0.65%) |
Apr 11, 2016 | 34.52 | 34.57 | 34.03 | 34.33 | 863,265 | +0.01(+0.03%) |
Apr 08, 2016 | 34.48 | 34.73 | 34.09 | 34.32 | 863,566 | +0.07(+0.20%) |
Apr 07, 2016 | 34.59 | 34.79 | 34.05 | 34.25 | 925,765 | -0.64(-1.84%) |
Apr 06, 2016 | 34.36 | 34.95 | 34.13 | 34.89 | 882,517 | +0.63(+1.84%) |
Apr 05, 2016 | 34.90 | 34.96 | 33.92 | 34.26 | 1,210,143 | -0.95(-2.70%) |
Apr 04, 2016 | 35.39 | 35.63 | 34.90 | 35.21 | 1,240,797 | -0.23(-0.66%) |