Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 68.72 | 69.57 | 67.84 | 68.32 | 150,935 | -0.72(-1.05%) |
Mar 30, 2017 | 67.36 | 69.09 | 66.76 | 69.04 | 92,615 | +1.88(+2.81%) |
Mar 29, 2017 | 67.66 | 68.01 | 66.32 | 67.16 | 59,495 | -0.85(-1.25%) |
Mar 28, 2017 | 67.70 | 68.55 | 66.85 | 68.01 | 65,873 | +0.08(+0.12%) |
Mar 27, 2017 | 66.25 | 68.08 | 65.67 | 67.92 | 70,990 | +1.01(+1.51%) |
Mar 24, 2017 | 67.64 | 67.72 | 66.33 | 66.91 | 73,772 | -0.62(-0.92%) |
Mar 23, 2017 | 66.21 | 68.37 | 66.21 | 67.53 | 81,591 | +0.98(+1.48%) |
Mar 22, 2017 | 66.08 | 67.16 | 65.45 | 66.55 | 66,295 | +0.14(+0.20%) |
Mar 21, 2017 | 68.73 | 69.01 | 66.03 | 66.41 | 63,785 | -1.90(-2.78%) |
Mar 20, 2017 | 68.54 | 69.04 | 67.74 | 68.31 | 68,293 | +0.01(+0.01%) |
Mar 17, 2017 | 67.32 | 68.82 | 67.30 | 68.31 | 128,462 | +0.65(+0.97%) |
Mar 16, 2017 | 68.59 | 69.17 | 67.25 | 67.65 | 48,529 | -0.79(-1.15%) |
Mar 15, 2017 | 67.65 | 68.91 | 67.22 | 68.44 | 96,525 | +1.39(+2.08%) |
Mar 14, 2017 | 67.72 | 68.03 | 64.41 | 67.05 | 66,055 | -0.75(-1.10%) |
Mar 13, 2017 | 67.85 | 69.10 | 67.33 | 67.80 | 63,461 | -0.37(-0.54%) |
Mar 10, 2017 | 66.67 | 68.32 | 65.14 | 68.16 | 93,260 | +2.84(+4.35%) |
Mar 09, 2017 | 66.00 | 66.52 | 64.65 | 65.32 | 116,429 | -0.42(-0.63%) |
Mar 08, 2017 | 67.17 | 67.49 | 65.67 | 65.73 | 87,429 | -1.12(-1.68%) |
Mar 07, 2017 | 66.32 | 67.79 | 64.66 | 66.85 | 98,336 | +0.56(+0.85%) |
Mar 06, 2017 | 66.86 | 66.91 | 65.64 | 66.29 | 78,891 | -0.87(-1.29%) |
Mar 03, 2017 | 65.94 | 67.30 | 65.33 | 67.16 | 94,572 | +0.74(+1.11%) |
Mar 02, 2017 | 66.07 | 66.86 | 64.97 | 66.42 | 75,274 | +0.09(+0.14%) |
Mar 01, 2017 | 66.05 | 67.44 | 65.63 | 66.33 | 122,622 | +0.72(+1.10%) |
Feb 28, 2017 | 65.72 | 66.07 | 64.82 | 65.61 | 124,748 | +0.08(+0.12%) |
Feb 27, 2017 | 64.08 | 65.82 | 63.33 | 65.53 | 80,697 | +1.27(+1.97%) |
Feb 24, 2017 | 65.61 | 66.98 | 63.36 | 64.26 | 74,524 | -1.35(-2.06%) |
Feb 23, 2017 | 65.45 | 65.83 | 63.85 | 65.62 | 94,312 | +0.35(+0.53%) |
Feb 22, 2017 | 64.92 | 65.54 | 64.68 | 65.27 | 92,572 | +0.11(+0.17%) |
Feb 21, 2017 | 67.04 | 67.04 | 63.25 | 65.16 | 182,896 | -1.73(-2.58%) |
Feb 17, 2017 | 66.89 | 66.89 | 66.89 | 0 | +2.11(+3.25%) | |
Feb 16, 2017 | 62.61 | 66.03 | 60.93 | 64.78 | 393,002 | -4.59(-6.61%) |
Feb 15, 2017 | 68.71 | 69.62 | 68.22 | 69.37 | 90,473 | +0.27(+0.39%) |
Feb 14, 2017 | 69.63 | 69.87 | 68.41 | 69.10 | 89,047 | -0.97(-1.39%) |
Feb 13, 2017 | 70.02 | 70.97 | 69.71 | 70.07 | 95,975 | +0.19(+0.27%) |
Feb 10, 2017 | 69.39 | 69.97 | 69.08 | 69.88 | 67,083 | +0.90(+1.30%) |
Feb 09, 2017 | 68.43 | 69.42 | 68.43 | 68.99 | 76,062 | +0.60(+0.88%) |
Feb 08, 2017 | 68.20 | 68.85 | 67.94 | 68.38 | 65,522 | +0.03(+0.04%) |
Feb 07, 2017 | 68.67 | 69.15 | 67.95 | 68.36 | 70,488 | +0.08(+0.12%) |
Feb 06, 2017 | 69.04 | 69.59 | 68.11 | 68.27 | 72,585 | -0.86(-1.25%) |
Feb 03, 2017 | 68.76 | 69.52 | 68.00 | 69.14 | 66,277 | +0.63(+0.93%) |
Feb 02, 2017 | 69.42 | 69.97 | 68.31 | 68.50 | 198,035 | -1.13(-1.62%) |
Feb 01, 2017 | 68.49 | 69.80 | 68.49 | 69.63 | 99,665 | +1.09(+1.59%) |
Jan 31, 2017 | 69.00 | 69.55 | 68.33 | 68.54 | 139,744 | -0.84(-1.21%) |
Jan 30, 2017 | 68.68 | 69.91 | 67.72 | 69.37 | 85,604 | +0.14(+0.21%) |
Jan 27, 2017 | 69.18 | 69.47 | 68.43 | 69.23 | 47,130 | +0.26(+0.38%) |
Jan 26, 2017 | 69.93 | 70.32 | 68.87 | 68.97 | 66,552 | -0.85(-1.22%) |
Jan 25, 2017 | 69.90 | 70.54 | 69.20 | 69.82 | 52,209 | +0.30(+0.44%) |
Jan 24, 2017 | 68.66 | 69.83 | 68.54 | 69.52 | 105,565 | +0.96(+1.39%) |
Jan 23, 2017 | 68.04 | 68.88 | 68.04 | 68.56 | 59,955 | +0.39(+0.57%) |
Jan 20, 2017 | 67.22 | 68.37 | 67.22 | 68.17 | 43,393 | +0.80(+1.19%) |
Jan 19, 2017 | 67.90 | 68.29 | 67.13 | 67.37 | 72,568 | -0.37(-0.55%) |
Jan 18, 2017 | 66.84 | 67.77 | 66.17 | 67.74 | 132,682 | +1.03(+1.55%) |
Jan 17, 2017 | 67.84 | 68.00 | 66.36 | 66.71 | 65,192 | -1.36(-2.00%) |
Jan 13, 2017 | 68.07 | 68.07 | 68.07 | 0 | +0.18(+0.26%) | |
Jan 12, 2017 | 69.40 | 69.98 | 67.40 | 67.89 | 107,773 | -1.69(-2.43%) |
Jan 11, 2017 | 70.04 | 70.04 | 68.79 | 69.59 | 53,855 | -0.09(-0.13%) |
Jan 10, 2017 | 69.35 | 70.05 | 69.25 | 69.68 | 70,601 | +0.35(+0.50%) |
Jan 09, 2017 | 69.00 | 69.66 | 68.60 | 69.33 | 25,126 | +0.15(+0.22%) |
Jan 06, 2017 | 68.98 | 69.59 | 68.27 | 69.18 | 49,566 | +0.41(+0.60%) |
Jan 05, 2017 | 69.54 | 70.09 | 68.40 | 68.77 | 86,574 | -0.78(-1.12%) |
Jan 04, 2017 | 69.87 | 69.98 | 69.07 | 69.54 | 97,385 | +0.24(+0.34%) |
Jan 03, 2017 | 69.54 | 70.18 | 68.77 | 69.31 | 107,427 | +1.08(+1.59%) |
Dec 30, 2016 | 68.22 | 68.22 | 68.22 | 0 | -1.35(-1.93%) | |
Dec 29, 2016 | 69.66 | 70.14 | 68.67 | 69.57 | 52,444 | -0.04(-0.06%) |
Dec 28, 2016 | 70.14 | 70.73 | 69.22 | 69.61 | 30,095 | -0.55(-0.78%) |
Dec 27, 2016 | 69.68 | 70.64 | 69.08 | 70.16 | 27,038 | +0.97(+1.41%) |
Dec 23, 2016 | 69.19 | 69.19 | 69.19 | 0 | -0.37(-0.54%) | |
Dec 22, 2016 | 69.35 | 70.09 | 68.89 | 69.56 | 36,545 | +0.38(+0.55%) |
Dec 21, 2016 | 69.50 | 71.01 | 68.76 | 69.18 | 40,154 | -0.80(-1.15%) |
Dec 20, 2016 | 70.11 | 70.86 | 69.34 | 69.98 | 62,141 | +0.47(+0.68%) |
Dec 19, 2016 | 66.82 | 70.22 | 66.82 | 69.51 | 88,365 | +1.72(+2.53%) |
Dec 16, 2016 | 68.24 | 69.28 | 67.34 | 67.79 | 318,652 | -0.35(-0.51%) |
Dec 15, 2016 | 67.90 | 69.00 | 67.16 | 68.14 | 85,378 | +0.37(+0.55%) |
Dec 14, 2016 | 68.11 | 68.61 | 67.29 | 67.77 | 86,043 | -0.60(-0.88%) |
Dec 13, 2016 | 68.89 | 69.68 | 67.56 | 68.37 | 130,467 | -0.29(-0.42%) |
Dec 12, 2016 | 69.34 | 69.38 | 65.86 | 68.66 | 86,047 | -0.65(-0.94%) |
Dec 09, 2016 | 69.38 | 69.38 | 67.77 | 69.31 | 102,936 | +0.30(+0.43%) |
Dec 08, 2016 | 67.77 | 69.70 | 67.77 | 69.01 | 101,878 | +1.46(+2.15%) |
Dec 07, 2016 | 66.54 | 68.33 | 65.25 | 67.56 | 83,643 | +0.71(+1.06%) |
Dec 06, 2016 | 65.76 | 67.12 | 64.47 | 66.84 | 167,872 | +1.57(+2.41%) |
Dec 05, 2016 | 63.02 | 65.34 | 63.02 | 65.27 | 79,525 | +2.52(+4.02%) |
Dec 02, 2016 | 63.04 | 63.46 | 62.02 | 62.75 | 220,259 | -0.71(-1.12%) |
Dec 01, 2016 | 62.29 | 63.61 | 61.39 | 63.46 | 93,160 | +1.50(+2.42%) |
Nov 30, 2016 | 62.07 | 62.97 | 61.61 | 61.96 | 122,674 | +0.08(+0.14%) |
Nov 29, 2016 | 62.30 | 63.13 | 61.51 | 61.88 | 53,219 | -0.46(-0.73%) |
Nov 28, 2016 | 62.77 | 63.22 | 61.98 | 62.33 | 86,457 | -0.75(-1.19%) |
Nov 25, 2016 | 62.06 | 63.21 | 61.02 | 63.09 | 52,065 | +1.00(+1.61%) |
Nov 23, 2016 | 62.09 | 62.09 | 62.09 | 0 | +0.36(+0.59%) | |
Nov 22, 2016 | 60.94 | 61.76 | 59.97 | 61.73 | 107,719 | +0.80(+1.32%) |
Nov 21, 2016 | 60.77 | 61.28 | 59.83 | 60.92 | 67,277 | +0.06(+0.10%) |
Nov 18, 2016 | 59.91 | 60.91 | 59.63 | 60.86 | 160,651 | +1.31(+2.20%) |
Nov 17, 2016 | 59.64 | 60.28 | 59.20 | 59.55 | 139,711 | -0.03(-0.06%) |
Nov 16, 2016 | 58.59 | 59.79 | 56.92 | 59.58 | 67,505 | +1.13(+1.93%) |
Nov 15, 2016 | 57.82 | 58.81 | 56.42 | 58.46 | 122,896 | +0.73(+1.26%) |
Nov 14, 2016 | 58.66 | 59.60 | 56.95 | 57.73 | 190,533 | -0.19(-0.32%) |
Nov 11, 2016 | 57.24 | 58.54 | 54.79 | 57.92 | 176,856 | +0.18(+0.31%) |
Nov 10, 2016 | 55.63 | 57.91 | 53.95 | 57.74 | 243,531 | +2.11(+3.79%) |
Nov 09, 2016 | 48.97 | 55.84 | 48.30 | 55.63 | 341,054 | +5.98(+12.05%) |
Nov 08, 2016 | 49.29 | 49.89 | 49.03 | 49.65 | 45,731 | +0.07(+0.14%) |
Nov 07, 2016 | 49.50 | 50.51 | 48.64 | 49.58 | 101,034 | +0.99(+2.04%) |
Nov 04, 2016 | 48.34 | 49.46 | 48.33 | 48.59 | 99,140 | +0.23(+0.47%) |
Nov 03, 2016 | 48.31 | 49.17 | 48.25 | 48.37 | 180,749 | -0.08(-0.17%) |
Nov 02, 2016 | 48.72 | 49.16 | 48.36 | 48.45 | 70,446 | -0.39(-0.80%) |
Nov 01, 2016 | 49.56 | 49.67 | 48.25 | 48.84 | 75,396 | -0.80(-1.60%) |
Oct 31, 2016 | 48.00 | 50.27 | 47.79 | 49.63 | 219,390 | +1.91(+4.01%) |
Oct 28, 2016 | 49.12 | 49.24 | 47.64 | 47.72 | 91,212 | -1.59(-3.23%) |
Oct 27, 2016 | 46.61 | 50.45 | 46.61 | 49.31 | 315,441 | +3.47(+7.57%) |
Oct 26, 2016 | 42.27 | 46.45 | 41.19 | 45.84 | 449,661 | +6.01(+15.08%) |
Oct 25, 2016 | 39.50 | 40.56 | 39.23 | 39.84 | 104,949 | +0.42(+1.07%) |
Oct 24, 2016 | 39.43 | 39.78 | 38.91 | 39.41 | 36,289 | +0.18(+0.45%) |
Oct 21, 2016 | 38.59 | 39.29 | 38.49 | 39.24 | 55,116 | +0.64(+1.67%) |
Oct 20, 2016 | 38.70 | 38.73 | 38.17 | 38.59 | 22,410 | -0.11(-0.28%) |
Oct 19, 2016 | 38.27 | 38.98 | 38.27 | 38.70 | 64,814 | +0.36(+0.95%) |
Oct 18, 2016 | 38.80 | 38.85 | 38.33 | 38.34 | 30,866 | -0.14(-0.35%) |
Oct 17, 2016 | 38.56 | 38.84 | 38.19 | 38.47 | 56,712 | -0.19(-0.50%) |
Oct 14, 2016 | 38.83 | 39.30 | 38.13 | 38.67 | 37,751 | +0.00(+0.00%) |
Oct 13, 2016 | 38.47 | 39.14 | 37.76 | 38.67 | 82,330 | -0.13(-0.33%) |
Oct 12, 2016 | 39.12 | 39.53 | 38.73 | 38.80 | 62,703 | -0.38(-0.97%) |
Oct 11, 2016 | 39.69 | 40.06 | 38.98 | 39.18 | 44,244 | -0.74(-1.84%) |
Oct 10, 2016 | 39.14 | 40.08 | 39.14 | 39.91 | 40,228 | +0.78(+1.99%) |
Oct 07, 2016 | 39.39 | 39.84 | 38.91 | 39.13 | 63,092 | -0.29(-0.73%) |
Oct 06, 2016 | 38.95 | 39.62 | 38.92 | 39.42 | 61,185 | +0.22(+0.56%) |
Oct 05, 2016 | 39.35 | 40.07 | 39.01 | 39.20 | 51,251 | +0.05(+0.13%) |
Oct 04, 2016 | 39.40 | 40.12 | 39.05 | 39.15 | 39,081 | -0.36(-0.90%) |
Oct 03, 2016 | 39.19 | 39.87 | 39.19 | 39.51 | 38,799 | +0.01(+0.02%) |
Sep 30, 2016 | 38.85 | 39.80 | 38.78 | 39.50 | 101,539 | +0.76(+1.97%) |
Sep 29, 2016 | 39.38 | 39.38 | 38.71 | 38.74 | 49,485 | -0.74(-1.89%) |
Sep 28, 2016 | 39.61 | 39.92 | 39.13 | 39.48 | 41,827 | -0.27(-0.68%) |
Sep 27, 2016 | 40.11 | 40.30 | 39.53 | 39.75 | 52,600 | -0.36(-0.89%) |
Sep 26, 2016 | 40.06 | 40.43 | 39.73 | 40.11 | 65,261 | -0.09(-0.23%) |
Sep 23, 2016 | 40.19 | 40.36 | 39.42 | 40.20 | 75,167 | -0.07(-0.17%) |
Sep 22, 2016 | 40.00 | 40.44 | 39.83 | 40.27 | 64,753 | +0.64(+1.62%) |
Sep 21, 2016 | 38.98 | 39.79 | 38.98 | 39.62 | 84,042 | +0.60(+1.54%) |
Sep 20, 2016 | 39.19 | 39.39 | 38.92 | 39.02 | 38,593 | +0.03(+0.09%) |
Sep 19, 2016 | 39.75 | 39.79 | 38.83 | 38.99 | 66,159 | -0.51(-1.29%) |
Sep 16, 2016 | 40.40 | 40.61 | 39.28 | 39.50 | 277,686 | -0.81(-2.01%) |
Sep 15, 2016 | 38.70 | 40.46 | 38.50 | 40.31 | 111,747 | +1.61(+4.15%) |
Sep 14, 2016 | 38.87 | 39.34 | 38.59 | 38.70 | 128,490 | -0.03(-0.09%) |
Sep 13, 2016 | 39.37 | 40.14 | 38.46 | 38.74 | 61,678 | -1.02(-2.58%) |
Sep 12, 2016 | 38.85 | 39.80 | 38.63 | 39.76 | 60,857 | +0.74(+1.89%) |
Sep 09, 2016 | 39.90 | 40.16 | 39.02 | 39.02 | 74,127 | -1.13(-2.82%) |
Sep 08, 2016 | 40.76 | 40.76 | 40.06 | 40.16 | 90,837 | -0.51(-1.25%) |
Sep 07, 2016 | 40.68 | 41.15 | 40.67 | 40.67 | 55,805 | -0.15(-0.37%) |
Sep 06, 2016 | 41.10 | 41.13 | 40.38 | 40.82 | 67,622 | -0.27(-0.66%) |
Sep 02, 2016 | 41.29 | 41.09 | 41.09 | 41.09 | 100,456 | -0.20(-0.49%) |
Sep 01, 2016 | 41.32 | 41.44 | 40.85 | 41.29 | 53,574 | +0.10(+0.25%) |
Aug 31, 2016 | 42.14 | 42.14 | 40.80 | 41.19 | 96,718 | -0.96(-2.27%) |
Aug 30, 2016 | 41.94 | 42.30 | 41.88 | 42.15 | 54,488 | +0.18(+0.42%) |
Aug 29, 2016 | 42.85 | 42.88 | 41.90 | 41.97 | 86,357 | -0.53(-1.25%) |
Aug 26, 2016 | 42.47 | 43.32 | 42.10 | 42.50 | 140,015 | -0.15(-0.36%) |
Aug 25, 2016 | 43.44 | 43.50 | 42.11 | 42.65 | 115,969 | -0.71(-1.64%) |
Aug 24, 2016 | 43.34 | 43.78 | 43.17 | 43.36 | 158,219 | -0.26(-0.60%) |
Aug 23, 2016 | 42.62 | 43.64 | 42.47 | 43.63 | 190,655 | +1.13(+2.65%) |
Aug 22, 2016 | 42.15 | 43.04 | 42.05 | 42.50 | 149,735 | +0.09(+0.22%) |
Aug 19, 2016 | 40.45 | 42.48 | 40.45 | 42.41 | 213,664 | +1.76(+4.33%) |
Aug 18, 2016 | 39.79 | 40.71 | 39.79 | 40.65 | 59,587 | +0.74(+1.87%) |
Aug 17, 2016 | 40.05 | 40.13 | 39.67 | 39.90 | 81,517 | -0.15(-0.38%) |
Aug 16, 2016 | 39.87 | 40.64 | 39.81 | 40.06 | 72,219 | +0.05(+0.13%) |
Aug 15, 2016 | 39.73 | 40.24 | 39.68 | 40.01 | 78,654 | +0.09(+0.23%) |
Aug 12, 2016 | 39.84 | 40.05 | 39.35 | 39.91 | 59,725 | +0.03(+0.09%) |
Aug 11, 2016 | 39.44 | 40.52 | 39.18 | 39.88 | 87,681 | +0.46(+1.16%) |
Aug 10, 2016 | 39.65 | 39.66 | 37.72 | 39.42 | 78,208 | -0.30(-0.77%) |
Aug 09, 2016 | 40.06 | 40.06 | 39.46 | 39.73 | 84,405 | -0.44(-1.10%) |
Aug 08, 2016 | 39.81 | 40.17 | 39.59 | 40.17 | 91,402 | +0.21(+0.53%) |
Aug 05, 2016 | 38.99 | 40.04 | 38.99 | 39.95 | 81,888 | +0.95(+2.43%) |
Aug 04, 2016 | 39.09 | 39.73 | 38.84 | 39.01 | 82,413 | +0.01(+0.02%) |
Aug 03, 2016 | 38.58 | 40.28 | 38.37 | 39.00 | 107,835 | +0.35(+0.90%) |
Aug 02, 2016 | 39.41 | 39.68 | 38.33 | 38.65 | 82,420 | -0.74(-1.87%) |
Aug 01, 2016 | 38.77 | 39.51 | 38.46 | 39.39 | 97,843 | +0.70(+1.82%) |
Jul 29, 2016 | 38.52 | 38.85 | 38.29 | 38.69 | 101,961 | +0.23(+0.59%) |
Jul 28, 2016 | 38.29 | 38.54 | 38.29 | 38.46 | 119,202 | -0.02(-0.04%) |
Jul 27, 2016 | 40.61 | 40.61 | 36.81 | 38.47 | 310,475 | -3.38(-8.07%) |
Jul 26, 2016 | 41.99 | 42.29 | 41.58 | 41.85 | 98,546 | +0.08(+0.20%) |
Jul 25, 2016 | 42.06 | 42.80 | 41.63 | 41.77 | 77,559 | -0.54(-1.28%) |
Jul 22, 2016 | 42.18 | 42.66 | 42.15 | 42.31 | 79,521 | +0.01(+0.02%) |
Jul 21, 2016 | 42.15 | 42.83 | 42.15 | 42.30 | 58,403 | -0.01(-0.02%) |
Jul 20, 2016 | 41.68 | 42.65 | 41.68 | 42.31 | 56,728 | +0.58(+1.40%) |
Jul 19, 2016 | 42.18 | 42.36 | 41.67 | 41.72 | 49,688 | -0.57(-1.34%) |
Jul 18, 2016 | 42.52 | 42.63 | 41.51 | 42.29 | 120,175 | -0.08(-0.20%) |
Jul 15, 2016 | 42.77 | 42.77 | 42.04 | 42.37 | 64,878 | -0.08(-0.18%) |
Jul 14, 2016 | 42.64 | 43.07 | 41.88 | 42.45 | 55,883 | -0.17(-0.40%) |
Jul 13, 2016 | 42.68 | 42.83 | 42.44 | 42.62 | 55,985 | +0.01(+0.02%) |
Jul 12, 2016 | 42.34 | 43.14 | 41.93 | 42.61 | 75,491 | +0.59(+1.41%) |
Jul 11, 2016 | 42.27 | 42.61 | 41.67 | 42.02 | 124,752 | -0.07(-0.16%) |
Jul 08, 2016 | 41.43 | 42.45 | 41.07 | 42.09 | 149,164 | +1.02(+2.47%) |
Jul 07, 2016 | 41.16 | 41.44 | 40.47 | 41.07 | 59,172 | +0.51(+1.25%) |
Jul 05, 2016 | 41.95 | 42.32 | 40.34 | 40.56 | 118,205 | -1.72(-4.06%) |
Jul 01, 2016 | 41.71 | 42.28 | 42.28 | 42.28 | 56,137 | +0.71(+1.71%) |
Jun 30, 2016 | 39.60 | 41.60 | 39.60 | 41.57 | 106,542 | +2.02(+5.11%) |
Jun 29, 2016 | 38.96 | 39.62 | 38.90 | 39.55 | 89,204 | +1.07(+2.79%) |
Jun 28, 2016 | 39.38 | 39.38 | 38.29 | 38.47 | 81,994 | -0.43(-1.11%) |
Jun 27, 2016 | 38.47 | 39.79 | 38.46 | 38.91 | 122,807 | -0.22(-0.56%) |
Jun 24, 2016 | 39.22 | 40.46 | 38.68 | 39.13 | 146,923 | -1.68(-4.13%) |
Jun 23, 2016 | 40.23 | 41.14 | 40.23 | 40.81 | 114,576 | +0.96(+2.40%) |
Jun 22, 2016 | 40.20 | 40.20 | 39.35 | 39.85 | 76,087 | -0.36(-0.90%) |
Jun 21, 2016 | 40.60 | 40.60 | 39.80 | 40.22 | 70,063 | -0.40(-0.98%) |
Jun 20, 2016 | 41.03 | 41.19 | 40.17 | 40.61 | 109,209 | +0.03(+0.06%) |
Jun 17, 2016 | 40.91 | 41.32 | 40.46 | 40.59 | 153,323 | -0.39(-0.95%) |
Jun 16, 2016 | 40.41 | 41.19 | 40.39 | 40.98 | 76,147 | +0.36(+0.90%) |
Jun 15, 2016 | 40.70 | 41.32 | 40.49 | 40.61 | 185,104 | -0.05(-0.12%) |
Jun 14, 2016 | 40.28 | 41.05 | 39.90 | 40.67 | 71,431 | +0.08(+0.21%) |
Jun 13, 2016 | 40.60 | 40.91 | 40.01 | 40.58 | 99,901 | -0.06(-0.15%) |
Jun 10, 2016 | 40.65 | 40.78 | 39.95 | 40.64 | 68,766 | -0.43(-1.05%) |
Jun 09, 2016 | 40.43 | 41.09 | 40.43 | 41.07 | 93,703 | +0.48(+1.19%) |
Jun 08, 2016 | 40.52 | 41.18 | 40.16 | 40.59 | 64,076 | +0.04(+0.10%) |
Jun 07, 2016 | 40.54 | 41.02 | 40.40 | 40.55 | 50,614 | -0.03(-0.08%) |
Jun 06, 2016 | 39.94 | 40.79 | 39.94 | 40.58 | 75,451 | +0.56(+1.40%) |
Jun 03, 2016 | 40.17 | 40.23 | 39.63 | 40.02 | 68,909 | -0.19(-0.46%) |
Jun 02, 2016 | 40.23 | 40.53 | 39.91 | 40.21 | 131,226 | -0.33(-0.81%) |
Jun 01, 2016 | 40.56 | 40.87 | 39.95 | 40.54 | 153,776 | -0.22(-0.54%) |
May 31, 2016 | 40.75 | 41.37 | 40.49 | 40.76 | 166,423 | +0.27(+0.67%) |
May 27, 2016 | 39.40 | 40.49 | 40.49 | 40.49 | 282,106 | +1.00(+2.53%) |
May 26, 2016 | 38.89 | 39.75 | 38.61 | 39.49 | 134,319 | +0.63(+1.63%) |
May 25, 2016 | 40.34 | 40.34 | 38.51 | 38.85 | 161,976 | -1.29(-3.22%) |
May 24, 2016 | 39.34 | 40.25 | 38.90 | 40.15 | 160,409 | +1.04(+2.66%) |
May 23, 2016 | 38.74 | 39.60 | 37.25 | 39.11 | 78,918 | +0.31(+0.81%) |
May 20, 2016 | 38.71 | 39.54 | 38.31 | 38.80 | 97,835 | +0.34(+0.88%) |
May 19, 2016 | 38.08 | 38.87 | 38.08 | 38.46 | 195,048 | +0.06(+0.15%) |
May 18, 2016 | 37.91 | 38.87 | 37.91 | 38.40 | 63,533 | +0.25(+0.67%) |
May 17, 2016 | 38.14 | 38.75 | 37.85 | 38.14 | 146,496 | -0.08(-0.22%) |
May 16, 2016 | 37.76 | 38.66 | 37.76 | 38.23 | 101,902 | +0.41(+1.10%) |
May 13, 2016 | 37.96 | 38.21 | 37.42 | 37.81 | 120,179 | -0.15(-0.40%) |
May 12, 2016 | 38.63 | 38.77 | 37.36 | 37.97 | 127,490 | -0.55(-1.43%) |
May 11, 2016 | 38.88 | 39.66 | 38.39 | 38.52 | 106,642 | -0.36(-0.91%) |
May 10, 2016 | 38.61 | 39.36 | 38.48 | 38.87 | 97,504 | +0.02(+0.04%) |
May 09, 2016 | 38.70 | 39.47 | 38.54 | 38.85 | 103,253 | +0.17(+0.44%) |
May 06, 2016 | 38.06 | 38.89 | 37.91 | 38.69 | 164,957 | +0.61(+1.60%) |
May 05, 2016 | 38.90 | 39.77 | 37.75 | 38.08 | 145,729 | -0.51(-1.32%) |
May 04, 2016 | 41.11 | 41.11 | 38.08 | 38.58 | 183,076 | -3.11(-7.45%) |
May 03, 2016 | 41.97 | 42.83 | 41.21 | 41.69 | 107,596 | -0.56(-1.32%) |
May 02, 2016 | 42.44 | 42.89 | 42.00 | 42.25 | 88,204 | +0.25(+0.58%) |
Apr 29, 2016 | 41.96 | 42.81 | 41.31 | 42.00 | 105,909 | +0.04(+0.10%) |
Apr 28, 2016 | 42.20 | 42.88 | 41.96 | 41.96 | 120,444 | -0.56(-1.31%) |
Apr 27, 2016 | 42.00 | 42.75 | 41.72 | 42.52 | 59,362 | +0.52(+1.23%) |
Apr 26, 2016 | 40.83 | 42.44 | 40.80 | 42.00 | 77,338 | +1.13(+2.77%) |
Apr 25, 2016 | 41.40 | 41.40 | 40.45 | 40.87 | 88,156 | -0.79(-1.89%) |
Apr 22, 2016 | 40.78 | 41.72 | 40.78 | 41.66 | 136,479 | +1.04(+2.56%) |
Apr 21, 2016 | 39.75 | 40.68 | 39.34 | 40.61 | 63,021 | +0.80(+2.00%) |
Apr 20, 2016 | 40.23 | 40.51 | 39.32 | 39.82 | 128,567 | -0.61(-1.51%) |
Apr 19, 2016 | 40.54 | 40.80 | 39.49 | 40.43 | 44,016 | +0.24(+0.59%) |
Apr 18, 2016 | 40.49 | 40.72 | 39.90 | 40.19 | 96,804 | -0.51(-1.25%) |
Apr 15, 2016 | 40.03 | 40.92 | 40.03 | 40.70 | 76,606 | +0.57(+1.41%) |
Apr 14, 2016 | 40.07 | 40.42 | 39.95 | 40.13 | 55,663 | +0.10(+0.25%) |
Apr 13, 2016 | 39.15 | 40.43 | 39.15 | 40.03 | 74,398 | +1.07(+2.74%) |
Apr 12, 2016 | 39.08 | 39.20 | 38.36 | 38.96 | 104,600 | -0.12(-0.30%) |
Apr 11, 2016 | 39.35 | 40.34 | 39.07 | 39.08 | 87,826 | +0.05(+0.13%) |
Apr 08, 2016 | 39.31 | 39.56 | 38.67 | 39.03 | 131,364 | -0.22(-0.56%) |
Apr 07, 2016 | 40.25 | 40.60 | 39.09 | 39.25 | 201,810 | -1.24(-3.05%) |
Apr 06, 2016 | 40.04 | 40.89 | 39.60 | 40.49 | 64,416 | +0.37(+0.93%) |
Apr 05, 2016 | 40.82 | 40.89 | 40.12 | 40.12 | 123,793 | -1.02(-2.49%) |
Apr 04, 2016 | 41.64 | 42.02 | 41.11 | 41.14 | 64,651 | -0.41(-0.98%) |