Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 59.83 | 60.07 | 59.18 | 59.58 | 476,676 | -0.20(-0.33%) |
Apr 27, 2017 | 59.51 | 59.91 | 59.23 | 59.78 | 352,113 | +0.47(+0.80%) |
Apr 26, 2017 | 60.09 | 60.26 | 59.25 | 59.30 | 419,820 | -0.52(-0.88%) |
Apr 25, 2017 | 59.67 | 60.52 | 59.67 | 59.83 | 572,960 | +0.47(+0.80%) |
Apr 24, 2017 | 59.81 | 59.81 | 59.22 | 59.35 | 541,064 | +0.73(+1.25%) |
Apr 21, 2017 | 58.80 | 58.90 | 58.26 | 58.62 | 658,244 | -0.21(-0.35%) |
Apr 20, 2017 | 59.15 | 59.23 | 58.24 | 58.83 | 690,346 | +0.05(+0.08%) |
Apr 19, 2017 | 58.61 | 59.44 | 58.34 | 58.78 | 520,628 | +0.40(+0.68%) |
Apr 18, 2017 | 57.40 | 58.44 | 57.36 | 58.38 | 308,923 | +0.70(+1.22%) |
Apr 17, 2017 | 57.21 | 57.73 | 57.07 | 57.68 | 280,347 | +0.58(+1.02%) |
Apr 13, 2017 | 57.16 | 58.21 | 57.03 | 57.10 | 290,089 | -0.13(-0.22%) |
Apr 12, 2017 | 57.31 | 57.70 | 56.95 | 57.22 | 329,595 | -0.09(-0.16%) |
Apr 11, 2017 | 56.76 | 57.66 | 56.76 | 57.31 | 340,687 | +0.55(+0.98%) |
Apr 10, 2017 | 57.27 | 57.51 | 56.60 | 56.76 | 356,572 | -0.45(-0.78%) |
Apr 07, 2017 | 57.28 | 57.85 | 57.07 | 57.21 | 530,324 | -0.05(-0.09%) |
Apr 06, 2017 | 56.72 | 57.38 | 56.47 | 57.25 | 543,785 | +0.65(+1.15%) |
Apr 05, 2017 | 57.47 | 58.15 | 56.45 | 56.60 | 687,872 | -0.77(-1.34%) |
Apr 04, 2017 | 57.02 | 57.56 | 56.80 | 57.37 | 518,536 | +0.23(+0.40%) |
Apr 03, 2017 | 57.12 | 57.70 | 56.71 | 57.15 | 457,689 | +0.28(+0.49%) |
Mar 31, 2017 | 56.43 | 57.08 | 56.21 | 56.87 | 523,599 | +0.32(+0.56%) |
Mar 30, 2017 | 56.21 | 56.82 | 55.82 | 56.55 | 435,907 | +0.22(+0.39%) |
Mar 29, 2017 | 56.02 | 56.63 | 55.85 | 56.33 | 351,471 | +0.48(+0.87%) |
Mar 28, 2017 | 55.56 | 56.14 | 55.13 | 55.85 | 468,966 | +0.60(+1.09%) |
Mar 27, 2017 | 53.81 | 55.44 | 53.13 | 55.25 | 475,706 | +0.92(+1.69%) |
Mar 24, 2017 | 53.89 | 54.67 | 53.61 | 54.33 | 392,651 | +0.84(+1.57%) |
Mar 23, 2017 | 54.61 | 54.61 | 53.10 | 53.49 | 687,102 | -1.18(-2.15%) |
Mar 22, 2017 | 54.25 | 54.77 | 53.54 | 54.66 | 668,138 | +0.41(+0.75%) |
Mar 21, 2017 | 56.11 | 56.32 | 54.17 | 54.26 | 532,073 | -1.55(-2.78%) |
Mar 20, 2017 | 56.36 | 56.48 | 55.40 | 55.81 | 490,018 | -0.03(-0.05%) |
Mar 17, 2017 | 56.15 | 56.17 | 55.44 | 55.84 | 742,876 | -0.12(-0.21%) |
Mar 16, 2017 | 55.91 | 56.08 | 55.39 | 55.96 | 366,561 | +0.28(+0.50%) |
Mar 15, 2017 | 55.71 | 55.76 | 55.16 | 55.68 | 455,171 | +0.25(+0.45%) |
Mar 14, 2017 | 55.66 | 55.66 | 54.64 | 55.44 | 377,110 | -0.40(-0.71%) |
Mar 13, 2017 | 55.87 | 54.98 | 55.83 | 533,260 | +0.28(+0.50%) | |
Mar 10, 2017 | 55.62 | 55.98 | 54.86 | 55.55 | 507,288 | +0.33(+0.59%) |
Mar 09, 2017 | 55.29 | 55.51 | 54.66 | 55.23 | 304,920 | -0.18(-0.32%) |
Mar 08, 2017 | 56.33 | 56.58 | 55.17 | 55.41 | 415,551 | -0.71(-1.27%) |
Mar 07, 2017 | 55.77 | 56.67 | 55.73 | 56.12 | 678,501 | +0.08(+0.14%) |
Mar 06, 2017 | 55.37 | 56.21 | 55.17 | 56.04 | 567,784 | +0.17(+0.30%) |
Mar 03, 2017 | 54.96 | 55.93 | 54.86 | 55.87 | 1,107,411 | +1.29(+2.36%) |
Mar 02, 2017 | 54.92 | 55.25 | 54.10 | 54.58 | 495,782 | -0.50(-0.92%) |
Mar 01, 2017 | 53.89 | 55.48 | 53.80 | 55.09 | 875,967 | +1.86(+3.49%) |
Feb 28, 2017 | 53.80 | 54.24 | 53.08 | 53.23 | 734,153 | -0.87(-1.61%) |
Feb 27, 2017 | 54.67 | 54.79 | 53.53 | 54.10 | 754,440 | -0.58(-1.07%) |
Feb 24, 2017 | 52.76 | 54.69 | 52.41 | 54.68 | 1,163,878 | +1.23(+2.29%) |
Feb 23, 2017 | 53.24 | 53.48 | 52.72 | 53.46 | 657,608 | +0.50(+0.95%) |
Feb 22, 2017 | 52.41 | 53.08 | 52.07 | 52.95 | 426,728 | +0.44(+0.83%) |
Feb 21, 2017 | 52.56 | 52.82 | 52.23 | 52.52 | 583,777 | -0.27(-0.51%) |
Feb 17, 2017 | 52.78 | 52.78 | 52.78 | 0 | +0.95(+1.83%) | |
Feb 16, 2017 | 52.32 | 52.33 | 51.22 | 51.84 | 630,914 | -0.37(-0.70%) |
Feb 15, 2017 | 51.36 | 52.33 | 51.29 | 52.20 | 554,851 | +0.58(+1.13%) |
Feb 14, 2017 | 51.00 | 51.73 | 50.23 | 51.62 | 707,705 | +0.36(+0.69%) |
Feb 13, 2017 | 51.88 | 52.30 | 51.26 | 51.26 | 854,109 | -0.48(-0.94%) |
Feb 10, 2017 | 50.86 | 51.82 | 50.12 | 51.75 | 1,027,636 | +1.00(+1.97%) |
Feb 09, 2017 | 48.31 | 51.45 | 47.37 | 50.75 | 3,829,374 | +5.99(+13.39%) |
Feb 08, 2017 | 44.82 | 44.83 | 43.76 | 44.76 | 1,708,026 | -0.14(-0.31%) |
Feb 07, 2017 | 44.43 | 45.07 | 44.08 | 44.89 | 676,594 | +0.79(+1.79%) |
Feb 06, 2017 | 47.20 | 47.20 | 44.04 | 44.10 | 1,065,382 | -1.37(-3.02%) |
Feb 03, 2017 | 44.72 | 46.92 | 44.37 | 45.48 | 2,098,492 | +1.65(+3.77%) |
Feb 02, 2017 | 43.12 | 44.03 | 42.40 | 43.83 | 1,236,333 | +0.39(+0.89%) |
Feb 01, 2017 | 45.64 | 45.76 | 42.05 | 43.44 | 2,580,355 | -2.28(-5.00%) |
Jan 31, 2017 | 46.48 | 46.48 | 45.03 | 45.72 | 1,368,976 | -0.81(-1.74%) |
Jan 30, 2017 | 48.06 | 48.06 | 45.49 | 46.54 | 1,045,412 | -2.13(-4.37%) |
Jan 27, 2017 | 48.34 | 48.68 | 47.53 | 48.66 | 643,231 | +0.58(+1.21%) |
Jan 26, 2017 | 49.63 | 49.72 | 47.92 | 48.08 | 583,438 | -1.37(-2.78%) |
Jan 25, 2017 | 50.24 | 50.40 | 49.22 | 49.45 | 379,552 | -0.31(-0.62%) |
Jan 24, 2017 | 49.52 | 50.24 | 49.29 | 49.76 | 568,078 | +0.43(+0.86%) |
Jan 23, 2017 | 48.40 | 49.51 | 48.26 | 49.33 | 801,750 | +0.69(+1.42%) |
Jan 20, 2017 | 47.36 | 48.66 | 47.30 | 48.64 | 477,411 | +1.30(+2.74%) |
Jan 19, 2017 | 47.82 | 47.86 | 46.92 | 47.35 | 381,473 | -0.19(-0.40%) |
Jan 18, 2017 | 47.71 | 48.24 | 47.27 | 47.53 | 374,769 | +0.17(+0.35%) |
Jan 17, 2017 | 47.94 | 47.94 | 46.87 | 47.37 | 498,398 | -0.81(-1.68%) |
Jan 13, 2017 | 48.18 | 48.18 | 48.18 | 0 | +0.62(+1.31%) | |
Jan 12, 2017 | 48.23 | 48.23 | 46.82 | 47.55 | 444,085 | -0.69(-1.43%) |
Jan 11, 2017 | 47.80 | 48.41 | 47.54 | 48.25 | 465,833 | +0.57(+1.20%) |
Jan 10, 2017 | 47.64 | 48.15 | 47.21 | 47.67 | 688,291 | -0.19(-0.39%) |
Jan 09, 2017 | 47.17 | 48.41 | 47.13 | 47.86 | 586,857 | +0.90(+1.92%) |
Jan 06, 2017 | 46.58 | 47.05 | 46.36 | 46.96 | 255,740 | +0.48(+1.04%) |
Jan 05, 2017 | 46.78 | 46.87 | 46.07 | 46.48 | 465,934 | -0.34(-0.72%) |
Jan 04, 2017 | 46.17 | 47.06 | 45.96 | 46.81 | 780,609 | +0.86(+1.87%) |
Jan 03, 2017 | 45.69 | 46.33 | 45.11 | 45.95 | 705,690 | +0.97(+2.15%) |
Dec 30, 2016 | 44.98 | 44.98 | 44.98 | 0 | -0.63(-1.39%) | |
Dec 29, 2016 | 45.81 | 45.99 | 45.09 | 45.62 | 584,325 | +0.02(+0.04%) |
Dec 28, 2016 | 46.49 | 46.49 | 45.05 | 45.60 | 1,044,234 | -0.78(-1.68%) |
Dec 27, 2016 | 45.24 | 46.54 | 45.03 | 46.38 | 655,600 | +1.19(+2.63%) |
Dec 23, 2016 | 45.19 | 45.19 | 45.19 | 0 | +1.11(+2.51%) | |
Dec 22, 2016 | 45.06 | 45.10 | 43.54 | 44.08 | 439,103 | -1.15(-2.54%) |
Dec 21, 2016 | 45.89 | 45.98 | 44.88 | 45.23 | 507,803 | -0.55(-1.21%) |
Dec 20, 2016 | 45.99 | 46.07 | 45.61 | 45.78 | 412,763 | -0.14(-0.30%) |
Dec 19, 2016 | 45.69 | 46.09 | 45.26 | 45.92 | 561,756 | +0.51(+1.13%) |
Dec 16, 2016 | 44.72 | 45.72 | 44.51 | 45.41 | 1,124,406 | +1.22(+2.75%) |
Dec 15, 2016 | 44.85 | 45.09 | 43.82 | 44.19 | 936,538 | -0.66(-1.48%) |
Dec 14, 2016 | 44.89 | 45.49 | 44.50 | 44.85 | 502,233 | -0.14(-0.31%) |
Dec 13, 2016 | 45.69 | 46.20 | 44.73 | 44.99 | 727,128 | -0.52(-1.15%) |
Dec 12, 2016 | 46.44 | 46.80 | 45.17 | 45.52 | 563,777 | -0.88(-1.90%) |
Dec 09, 2016 | 46.47 | 47.04 | 46.23 | 46.40 | 723,646 | +0.08(+0.17%) |
Dec 08, 2016 | 46.25 | 47.07 | 45.91 | 46.32 | 785,962 | +0.13(+0.28%) |
Dec 07, 2016 | 45.47 | 46.52 | 44.56 | 46.19 | 971,625 | +0.76(+1.68%) |
Dec 06, 2016 | 44.00 | 45.66 | 43.40 | 45.43 | 840,977 | +1.52(+3.47%) |
Dec 05, 2016 | 43.05 | 44.21 | 42.89 | 43.91 | 1,147,472 | +0.85(+1.98%) |
Dec 02, 2016 | 42.02 | 43.18 | 41.60 | 43.05 | 730,966 | +0.92(+2.18%) |
Dec 01, 2016 | 44.55 | 44.91 | 41.51 | 42.13 | 1,570,755 | -2.23(-5.04%) |
Nov 30, 2016 | 43.45 | 44.95 | 43.20 | 44.37 | 1,322,925 | +1.14(+2.63%) |
Nov 29, 2016 | 42.13 | 44.08 | 42.13 | 43.23 | 737,237 | +0.94(+2.22%) |
Nov 28, 2016 | 42.70 | 42.99 | 42.14 | 42.29 | 274,849 | -0.54(-1.27%) |
Nov 25, 2016 | 42.97 | 43.02 | 42.39 | 42.84 | 142,280 | +0.04(+0.09%) |
Nov 23, 2016 | 42.80 | 42.80 | 42.80 | 0 | +0.14(+0.32%) | |
Nov 22, 2016 | 43.35 | 43.35 | 42.47 | 42.66 | 885,358 | -0.56(-1.30%) |
Nov 21, 2016 | 43.75 | 44.00 | 42.84 | 43.22 | 631,390 | -0.08(-0.18%) |
Nov 18, 2016 | 43.33 | 43.81 | 43.02 | 43.30 | 482,002 | +0.40(+0.92%) |
Nov 17, 2016 | 42.77 | 43.23 | 42.35 | 42.91 | 564,592 | +0.17(+0.39%) |
Nov 16, 2016 | 41.34 | 42.92 | 41.09 | 42.74 | 809,186 | +1.62(+3.94%) |
Nov 15, 2016 | 41.30 | 41.60 | 40.78 | 41.12 | 665,223 | -0.19(-0.45%) |
Nov 14, 2016 | 41.44 | 42.52 | 40.22 | 41.30 | 1,689,665 | +0.25(+0.60%) |
Nov 11, 2016 | 38.80 | 41.30 | 38.75 | 41.06 | 1,880,836 | +2.14(+5.49%) |
Nov 10, 2016 | 42.09 | 42.61 | 38.71 | 38.92 | 2,861,954 | -2.92(-6.97%) |
Nov 09, 2016 | 43.53 | 44.33 | 41.07 | 41.84 | 4,425,897 | -3.33(-7.38%) |
Nov 08, 2016 | 44.00 | 45.47 | 43.71 | 45.17 | 1,013,929 | +1.06(+2.40%) |
Nov 07, 2016 | 43.56 | 44.16 | 43.31 | 44.11 | 1,042,928 | +1.61(+3.79%) |
Nov 04, 2016 | 42.46 | 43.47 | 41.90 | 42.50 | 1,695,910 | -0.15(-0.35%) |
Nov 03, 2016 | 43.23 | 43.60 | 42.39 | 42.65 | 1,783,721 | -0.56(-1.30%) |
Nov 02, 2016 | 42.01 | 44.93 | 40.36 | 43.21 | 8,291,137 | -8.21(-15.96%) |
Nov 01, 2016 | 51.37 | 51.93 | 50.97 | 51.42 | 1,324,791 | +0.27(+0.52%) |
Oct 31, 2016 | 51.06 | 51.27 | 50.63 | 51.15 | 660,512 | +0.09(+0.17%) |
Oct 28, 2016 | 49.81 | 51.44 | 49.01 | 51.06 | 676,817 | +0.98(+1.95%) |
Oct 27, 2016 | 51.16 | 51.57 | 49.62 | 50.09 | 940,359 | -1.07(-2.09%) |
Oct 26, 2016 | 51.19 | 51.84 | 50.90 | 51.15 | 411,872 | -0.23(-0.44%) |
Oct 25, 2016 | 51.87 | 52.21 | 50.55 | 51.38 | 958,425 | -0.47(-0.92%) |
Oct 24, 2016 | 49.81 | 51.99 | 49.50 | 51.86 | 1,461,047 | +2.44(+4.94%) |
Oct 21, 2016 | 47.96 | 49.48 | 47.92 | 49.41 | 801,413 | +1.21(+2.50%) |
Oct 20, 2016 | 48.45 | 48.57 | 47.57 | 48.21 | 499,112 | -0.39(-0.79%) |
Oct 19, 2016 | 49.54 | 49.90 | 48.54 | 48.59 | 575,033 | -0.86(-1.74%) |
Oct 18, 2016 | 49.87 | 49.94 | 49.07 | 49.45 | 986,774 | +0.19(+0.38%) |
Oct 17, 2016 | 49.09 | 49.59 | 48.85 | 49.26 | 443,983 | +0.12(+0.24%) |
Oct 14, 2016 | 49.44 | 50.02 | 49.06 | 49.15 | 322,149 | -0.23(-0.46%) |
Oct 13, 2016 | 48.51 | 49.63 | 47.92 | 49.37 | 546,998 | +0.28(+0.56%) |
Oct 12, 2016 | 48.82 | 49.34 | 48.63 | 49.10 | 462,348 | +0.32(+0.65%) |
Oct 11, 2016 | 49.81 | 49.85 | 48.38 | 48.78 | 506,670 | -1.17(-2.34%) |
Oct 10, 2016 | 49.16 | 50.05 | 49.08 | 49.95 | 382,154 | +0.86(+1.75%) |
Oct 07, 2016 | 49.03 | 49.41 | 48.25 | 49.09 | 486,098 | -0.27(-0.54%) |
Oct 06, 2016 | 48.57 | 49.48 | 47.88 | 49.35 | 382,684 | +1.07(+2.21%) |
Oct 05, 2016 | 48.88 | 49.16 | 48.19 | 48.29 | 327,902 | -0.50(-1.03%) |
Oct 04, 2016 | 49.64 | 49.64 | 48.46 | 48.79 | 279,172 | -0.56(-1.14%) |
Oct 03, 2016 | 49.31 | 49.62 | 48.90 | 49.35 | 334,927 | -0.22(-0.44%) |
Sep 30, 2016 | 49.16 | 49.89 | 49.10 | 49.57 | 538,433 | +0.14(+0.28%) |
Sep 29, 2016 | 49.91 | 49.91 | 49.07 | 49.43 | 321,004 | -0.47(-0.95%) |
Sep 28, 2016 | 50.43 | 50.54 | 49.45 | 49.91 | 468,382 | -0.60(-1.19%) |
Sep 27, 2016 | 49.72 | 50.89 | 49.72 | 50.51 | 535,927 | +0.64(+1.29%) |
Sep 26, 2016 | 49.25 | 50.12 | 49.20 | 49.87 | 373,687 | +0.44(+0.88%) |
Sep 23, 2016 | 49.75 | 50.34 | 49.35 | 49.43 | 484,486 | -0.25(-0.50%) |
Sep 22, 2016 | 47.74 | 49.78 | 47.52 | 49.68 | 747,187 | +2.29(+4.84%) |
Sep 21, 2016 | 46.19 | 47.47 | 45.98 | 47.39 | 568,652 | +1.38(+3.01%) |
Sep 20, 2016 | 46.72 | 47.01 | 45.96 | 46.00 | 684,253 | -0.63(-1.36%) |
Sep 19, 2016 | 48.21 | 48.27 | 46.54 | 46.63 | 742,457 | -1.38(-2.88%) |
Sep 16, 2016 | 48.27 | 48.37 | 47.84 | 48.02 | 689,910 | -0.28(-0.57%) |
Sep 15, 2016 | 47.54 | 48.64 | 47.25 | 48.30 | 661,289 | +0.76(+1.60%) |
Sep 14, 2016 | 47.84 | 48.17 | 47.25 | 47.53 | 367,041 | -0.06(-0.12%) |
Sep 13, 2016 | 49.33 | 49.99 | 46.65 | 47.59 | 733,067 | -1.92(-3.87%) |
Sep 12, 2016 | 48.47 | 49.63 | 47.57 | 49.51 | 1,053,823 | +0.56(+1.15%) |
Sep 09, 2016 | 51.03 | 51.34 | 48.76 | 48.95 | 911,312 | -2.50(-4.86%) |
Sep 08, 2016 | 51.76 | 51.85 | 51.34 | 51.45 | 343,437 | -0.39(-0.74%) |
Sep 07, 2016 | 51.29 | 51.85 | 51.17 | 51.84 | 532,844 | +0.42(+0.81%) |
Sep 06, 2016 | 51.62 | 52.34 | 51.07 | 51.42 | 493,187 | -0.10(-0.19%) |
Sep 02, 2016 | 50.82 | 51.52 | 51.52 | 51.52 | 835,919 | +0.74(+1.46%) |
Sep 01, 2016 | 50.54 | 50.95 | 50.39 | 50.78 | 440,952 | +0.01(+0.02%) |
Aug 31, 2016 | 50.85 | 50.98 | 50.47 | 50.77 | 310,791 | -0.12(-0.23%) |
Aug 30, 2016 | 50.43 | 50.91 | 50.36 | 50.89 | 486,405 | +0.28(+0.55%) |
Aug 29, 2016 | 50.67 | 50.92 | 50.40 | 50.61 | 356,042 | -0.10(-0.20%) |
Aug 26, 2016 | 50.45 | 50.96 | 50.32 | 50.71 | 372,619 | +0.17(+0.33%) |
Aug 25, 2016 | 49.95 | 50.84 | 49.63 | 50.54 | 399,660 | +0.63(+1.27%) |
Aug 24, 2016 | 49.35 | 50.93 | 49.27 | 49.91 | 674,902 | +0.49(+1.00%) |
Aug 23, 2016 | 48.85 | 49.74 | 48.73 | 49.41 | 563,355 | +0.81(+1.67%) |
Aug 22, 2016 | 48.39 | 48.77 | 47.99 | 48.60 | 395,302 | +0.17(+0.35%) |
Aug 19, 2016 | 48.59 | 48.94 | 48.23 | 48.43 | 522,560 | -0.44(-0.91%) |
Aug 18, 2016 | 48.80 | 48.89 | 48.32 | 48.88 | 401,218 | +0.04(+0.08%) |
Aug 17, 2016 | 49.81 | 49.81 | 48.02 | 48.84 | 1,358,240 | -1.31(-2.60%) |
Aug 16, 2016 | 50.56 | 50.87 | 49.94 | 50.14 | 418,203 | -0.50(-1.00%) |
Aug 15, 2016 | 50.53 | 51.14 | 50.38 | 50.65 | 591,539 | +0.44(+0.87%) |
Aug 12, 2016 | 49.82 | 50.27 | 49.20 | 50.21 | 406,648 | +0.40(+0.79%) |
Aug 11, 2016 | 49.64 | 50.14 | 49.47 | 49.82 | 342,871 | +0.27(+0.54%) |
Aug 10, 2016 | 49.99 | 50.12 | 49.15 | 49.55 | 701,542 | -0.30(-0.60%) |
Aug 09, 2016 | 50.29 | 50.64 | 49.12 | 49.85 | 827,385 | -0.33(-0.65%) |
Aug 08, 2016 | 51.18 | 51.27 | 50.01 | 50.17 | 734,362 | -0.75(-1.48%) |
Aug 05, 2016 | 50.13 | 51.48 | 49.89 | 50.93 | 1,223,267 | +0.21(+0.41%) |
Aug 04, 2016 | 50.56 | 50.82 | 49.28 | 50.72 | 1,037,839 | +0.30(+0.59%) |
Aug 03, 2016 | 48.34 | 50.50 | 46.93 | 50.42 | 4,065,070 | +3.61(+7.71%) |
Aug 02, 2016 | 47.50 | 47.50 | 46.33 | 46.81 | 1,747,259 | -0.47(-1.00%) |
Aug 01, 2016 | 47.46 | 47.96 | 46.63 | 47.29 | 912,072 | +0.60(+1.29%) |
Jul 29, 2016 | 47.20 | 47.21 | 45.98 | 46.68 | 963,730 | -0.46(-0.99%) |
Jul 28, 2016 | 46.69 | 47.24 | 46.06 | 47.15 | 422,176 | +0.40(+0.85%) |
Jul 27, 2016 | 46.97 | 47.18 | 46.40 | 46.75 | 407,887 | -0.02(-0.04%) |
Jul 26, 2016 | 46.41 | 46.78 | 45.91 | 46.77 | 451,403 | +0.25(+0.53%) |
Jul 25, 2016 | 46.02 | 46.55 | 45.89 | 46.53 | 562,503 | +0.24(+0.51%) |
Jul 22, 2016 | 44.85 | 46.32 | 44.85 | 46.29 | 442,313 | +1.46(+3.27%) |
Jul 21, 2016 | 46.77 | 46.77 | 44.65 | 44.82 | 617,264 | -2.04(-4.35%) |
Jul 20, 2016 | 46.21 | 47.20 | 46.18 | 46.86 | 424,040 | +1.09(+2.38%) |
Jul 19, 2016 | 46.13 | 46.40 | 45.33 | 45.77 | 291,178 | -0.42(-0.90%) |
Jul 18, 2016 | 45.82 | 46.44 | 45.55 | 46.19 | 344,173 | +0.50(+1.10%) |
Jul 15, 2016 | 45.98 | 46.11 | 45.50 | 45.69 | 289,194 | -0.05(-0.11%) |
Jul 14, 2016 | 45.79 | 46.47 | 45.55 | 45.73 | 457,009 | +0.59(+1.31%) |
Jul 13, 2016 | 46.04 | 46.31 | 45.13 | 45.14 | 760,010 | -0.83(-1.81%) |
Jul 12, 2016 | 46.19 | 46.63 | 45.52 | 45.97 | 534,527 | +0.44(+0.96%) |
Jul 11, 2016 | 45.39 | 45.97 | 45.29 | 45.54 | 618,290 | +0.56(+1.25%) |
Jul 08, 2016 | 44.60 | 45.42 | 44.35 | 44.97 | 769,509 | +0.62(+1.40%) |
Jul 07, 2016 | 43.75 | 44.53 | 43.57 | 44.35 | 569,764 | +0.80(+1.84%) |
Jul 06, 2016 | 42.70 | 43.82 | 42.62 | 43.55 | 706,644 | +0.63(+1.47%) |
Jul 05, 2016 | 42.71 | 43.25 | 42.25 | 42.92 | 783,913 | -0.18(-0.41%) |
Jul 01, 2016 | 42.61 | 43.09 | 43.09 | 43.09 | 457,803 | +0.37(+0.86%) |
Jun 30, 2016 | 41.57 | 42.77 | 41.21 | 42.73 | 881,867 | +1.54(+3.75%) |
Jun 29, 2016 | 40.38 | 41.29 | 40.13 | 41.19 | 475,223 | +1.25(+3.12%) |
Jun 28, 2016 | 39.45 | 40.04 | 39.29 | 39.94 | 541,865 | +1.06(+2.72%) |
Jun 27, 2016 | 39.96 | 40.04 | 38.51 | 38.88 | 895,452 | -1.53(-3.79%) |
Jun 24, 2016 | 40.50 | 41.16 | 40.00 | 40.41 | 2,403,542 | -2.26(-5.31%) |
Jun 23, 2016 | 41.75 | 42.70 | 41.27 | 42.68 | 569,668 | +1.39(+3.38%) |
Jun 22, 2016 | 41.93 | 42.25 | 41.20 | 41.28 | 412,367 | -0.84(-2.00%) |
Jun 21, 2016 | 42.11 | 42.47 | 41.68 | 42.13 | 493,560 | +0.17(+0.40%) |
Jun 20, 2016 | 41.78 | 42.42 | 41.59 | 41.96 | 542,652 | +0.56(+1.36%) |
Jun 17, 2016 | 41.80 | 41.80 | 40.55 | 41.39 | 628,337 | -0.12(-0.29%) |
Jun 16, 2016 | 41.65 | 41.86 | 41.13 | 41.51 | 533,978 | -0.13(-0.31%) |
Jun 15, 2016 | 41.15 | 41.73 | 40.78 | 41.64 | 620,257 | +0.70(+1.71%) |
Jun 14, 2016 | 40.37 | 41.17 | 40.35 | 40.94 | 504,113 | +0.22(+0.53%) |
Jun 13, 2016 | 40.54 | 41.53 | 40.51 | 40.72 | 761,919 | +0.11(+0.27%) |
Jun 10, 2016 | 40.42 | 41.02 | 40.33 | 40.61 | 490,543 | -0.34(-0.82%) |
Jun 09, 2016 | 41.04 | 41.19 | 40.79 | 40.95 | 344,581 | -0.20(-0.48%) |
Jun 08, 2016 | 40.91 | 41.26 | 40.61 | 41.15 | 465,102 | +0.29(+0.70%) |
Jun 07, 2016 | 40.35 | 40.93 | 40.33 | 40.86 | 530,777 | +0.51(+1.27%) |
Jun 06, 2016 | 40.57 | 40.74 | 40.10 | 40.35 | 545,426 | -0.15(-0.37%) |
Jun 03, 2016 | 40.53 | 40.71 | 39.52 | 40.49 | 718,788 | -0.15(-0.36%) |
Jun 02, 2016 | 40.73 | 40.73 | 40.07 | 40.64 | 744,935 | +0.03(+0.07%) |
Jun 01, 2016 | 40.12 | 40.75 | 39.65 | 40.61 | 1,500,693 | +0.62(+1.56%) |
May 31, 2016 | 40.43 | 40.52 | 39.76 | 39.99 | 745,259 | -0.40(-0.98%) |
May 27, 2016 | 40.42 | 40.38 | 40.38 | 40.38 | 978,710 | -0.41(-0.99%) |
May 26, 2016 | 40.30 | 42.13 | 40.10 | 40.79 | 1,265,019 | +1.42(+3.62%) |
May 25, 2016 | 40.83 | 41.43 | 37.89 | 39.37 | 2,590,506 | -1.82(-4.42%) |
May 24, 2016 | 40.77 | 41.54 | 40.40 | 41.19 | 502,258 | +0.85(+2.11%) |
May 23, 2016 | 40.32 | 40.79 | 40.04 | 40.34 | 323,246 | -0.09(-0.22%) |
May 20, 2016 | 39.87 | 40.64 | 39.57 | 40.42 | 613,806 | +0.76(+1.92%) |
May 19, 2016 | 40.28 | 40.79 | 39.39 | 39.66 | 616,238 | -0.62(-1.55%) |
May 18, 2016 | 38.88 | 40.38 | 38.74 | 40.29 | 678,138 | +1.33(+3.40%) |
May 17, 2016 | 39.51 | 40.21 | 38.87 | 38.96 | 733,270 | -0.55(-1.40%) |
May 16, 2016 | 39.15 | 39.78 | 38.79 | 39.51 | 444,110 | +0.67(+1.73%) |
May 13, 2016 | 38.39 | 39.32 | 38.31 | 38.84 | 310,855 | +0.44(+1.13%) |
May 12, 2016 | 39.43 | 39.89 | 37.81 | 38.41 | 437,945 | -0.72(-1.84%) |
May 11, 2016 | 39.06 | 40.05 | 38.58 | 39.13 | 829,719 | -0.08(-0.20%) |
May 10, 2016 | 38.21 | 39.44 | 37.90 | 39.21 | 697,990 | +1.10(+2.88%) |
May 09, 2016 | 37.09 | 38.50 | 36.74 | 38.11 | 620,917 | +1.07(+2.88%) |
May 06, 2016 | 37.31 | 37.61 | 35.97 | 37.04 | 1,330,030 | -1.22(-3.18%) |
May 05, 2016 | 39.59 | 39.93 | 37.98 | 38.26 | 626,539 | -1.34(-3.40%) |
May 04, 2016 | 39.81 | 40.63 | 38.26 | 39.60 | 2,054,696 | +1.75(+4.62%) |
May 03, 2016 | 38.07 | 38.56 | 37.44 | 37.85 | 906,136 | -0.66(-1.72%) |