Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.25 | 28.90 | 27.97 | 28.55 | 679,120 | +0.59(+2.12%) |
Apr 27, 2017 | 27.96 | 28.23 | 27.45 | 27.96 | 622,193 | -0.51(-1.78%) |
Apr 26, 2017 | 28.10 | 28.90 | 27.52 | 28.46 | 520,456 | +0.18(+0.63%) |
Apr 25, 2017 | 29.29 | 29.29 | 27.68 | 28.28 | 522,597 | -1.21(-4.12%) |
Apr 24, 2017 | 29.96 | 29.96 | 29.47 | 29.50 | 689,929 | -1.25(-4.06%) |
Apr 21, 2017 | 30.44 | 30.75 | 30.14 | 30.75 | 489,971 | +0.45(+1.49%) |
Apr 20, 2017 | 30.13 | 30.66 | 30.05 | 30.30 | 23,110 | -0.12(-0.41%) |
Apr 19, 2017 | 31.07 | 31.07 | 29.69 | 30.42 | 13,253 | -0.96(-3.05%) |
Apr 18, 2017 | 31.49 | 31.72 | 31.04 | 31.38 | 10,100 | -0.12(-0.38%) |
Apr 17, 2017 | 32.32 | 32.32 | 31.00 | 31.50 | 45,081 | -0.55(-1.73%) |
Apr 13, 2017 | 32.58 | 32.76 | 32.05 | 32.05 | 20,368 | -0.64(-1.95%) |
Apr 12, 2017 | 32.60 | 32.82 | 32.09 | 32.69 | 18,309 | +0.22(+0.68%) |
Apr 11, 2017 | 31.89 | 32.59 | 31.74 | 32.47 | 20,217 | +0.96(+3.04%) |
Apr 10, 2017 | 31.43 | 31.51 | 30.98 | 31.51 | 5,192 | +0.19(+0.62%) |
Apr 07, 2017 | 32.15 | 32.16 | 31.02 | 31.31 | 48,555 | -0.25(-0.78%) |
Apr 06, 2017 | 31.36 | 31.56 | 31.18 | 31.56 | 7,898 | +0.54(+1.74%) |
Apr 05, 2017 | 31.07 | 31.32 | 30.90 | 31.02 | 11,806 | -0.33(-1.07%) |
Apr 04, 2017 | 31.51 | 31.51 | 31.16 | 31.36 | 7,189 | +0.33(+1.08%) |
Apr 03, 2017 | 30.72 | 31.32 | 30.72 | 31.02 | 7,694 | +0.30(+0.98%) |
Mar 31, 2017 | 30.53 | 31.20 | 30.30 | 30.72 | 14,605 | +0.36(+1.20%) |
Mar 30, 2017 | 30.36 | 30.59 | 30.26 | 30.36 | 5,163 | -0.28(-0.93%) |
Mar 29, 2017 | 30.19 | 30.92 | 30.14 | 30.64 | 6,380 | +0.63(+2.10%) |
Mar 28, 2017 | 31.04 | 31.14 | 29.64 | 30.01 | 8,655 | -1.17(-3.75%) |
Mar 27, 2017 | 30.95 | 31.32 | 30.76 | 31.18 | 8,189 | +0.73(+2.39%) |
Mar 24, 2017 | 30.72 | 30.88 | 30.33 | 30.46 | 16,182 | -0.07(-0.23%) |
Mar 23, 2017 | 30.27 | 30.61 | 30.06 | 30.53 | 9,565 | -0.41(-1.32%) |
Mar 22, 2017 | 31.47 | 31.47 | 30.86 | 30.93 | 5,909 | -0.29(-0.94%) |
Mar 21, 2017 | 31.37 | 31.70 | 30.99 | 31.23 | 7,130 | +0.59(+1.94%) |
Mar 20, 2017 | 30.61 | 30.64 | 30.02 | 30.63 | 7,653 | +0.27(+0.88%) |
Mar 17, 2017 | 31.20 | 31.23 | 30.11 | 30.37 | 12,275 | -0.60(-1.95%) |
Mar 16, 2017 | 31.79 | 32.00 | 30.57 | 30.97 | 28,204 | -0.29(-0.94%) |
Mar 15, 2017 | 28.69 | 31.33 | 28.32 | 31.26 | 29,636 | +2.94(+10.38%) |
Mar 14, 2017 | 29.88 | 29.88 | 28.26 | 28.32 | 7,194 | -1.68(-5.60%) |
Mar 13, 2017 | 29.26 | 30.33 | 29.08 | 30.00 | 19,260 | +0.75(+2.58%) |
Mar 10, 2017 | 27.90 | 29.29 | 27.88 | 29.25 | 9,980 | +1.52(+5.47%) |
Mar 09, 2017 | 28.17 | 28.20 | 27.73 | 27.73 | 10,414 | -0.29(-1.04%) |
Mar 08, 2017 | 27.65 | 28.50 | 27.65 | 28.03 | 22,634 | +0.20(+0.73%) |
Mar 07, 2017 | 27.69 | 28.69 | 27.65 | 27.82 | 16,306 | -0.14(-0.51%) |
Mar 06, 2017 | 29.45 | 29.45 | 27.64 | 27.96 | 32,554 | -1.76(-5.93%) |
Mar 03, 2017 | 28.51 | 29.75 | 28.28 | 29.73 | 36,306 | +1.18(+4.13%) |
Mar 02, 2017 | 30.22 | 30.62 | 28.55 | 28.55 | 62,374 | -2.22(-7.22%) |
Mar 01, 2017 | 29.96 | 30.86 | 29.60 | 30.77 | 16,981 | +0.11(+0.36%) |
Feb 28, 2017 | 30.68 | 31.36 | 30.20 | 30.66 | 14,805 | +0.35(+1.14%) |
Feb 27, 2017 | 32.99 | 33.73 | 30.19 | 30.31 | 26,709 | -2.77(-8.36%) |
Feb 24, 2017 | 34.57 | 34.57 | 33.07 | 33.08 | 14,532 | -1.19(-3.48%) |
Feb 23, 2017 | 34.28 | 34.75 | 33.95 | 34.27 | 4,545 | +0.66(+1.96%) |
Feb 22, 2017 | 33.81 | 34.04 | 32.85 | 33.61 | 15,013 | -0.44(-1.29%) |
Feb 21, 2017 | 33.87 | 34.36 | 33.57 | 34.05 | 15,247 | -0.17(-0.50%) |
Feb 17, 2017 | 34.22 | 34.22 | 34.22 | 0 | -0.73(-2.08%) | |
Feb 16, 2017 | 34.86 | 35.32 | 34.86 | 34.95 | 8,492 | +0.34(+0.97%) |
Feb 15, 2017 | 34.30 | 34.90 | 34.30 | 34.61 | 27,483 | -0.35(-1.01%) |
Feb 14, 2017 | 35.35 | 35.35 | 34.32 | 34.97 | 21,708 | -0.17(-0.48%) |
Feb 13, 2017 | 34.83 | 35.27 | 34.83 | 35.13 | 12,543 | -0.19(-0.53%) |
Feb 10, 2017 | 34.15 | 35.49 | 33.77 | 35.32 | 7,779 | +0.70(+2.02%) |
Feb 09, 2017 | 36.16 | 36.16 | 34.60 | 34.62 | 28,174 | -1.27(-3.53%) |
Feb 08, 2017 | 36.15 | 36.61 | 35.63 | 35.89 | 15,775 | +0.35(+0.97%) |
Feb 07, 2017 | 35.56 | 36.42 | 35.37 | 35.54 | 11,657 | -0.50(-1.38%) |
Feb 06, 2017 | 34.49 | 36.04 | 34.28 | 36.04 | 18,673 | +2.09(+6.16%) |
Feb 03, 2017 | 33.54 | 33.95 | 33.51 | 33.95 | 7,732 | +0.42(+1.24%) |
Feb 02, 2017 | 33.59 | 33.68 | 33.35 | 33.53 | 6,109 | +0.37(+1.12%) |
Feb 01, 2017 | 32.12 | 33.26 | 31.03 | 33.16 | 8,437 | +0.47(+1.44%) |
Jan 31, 2017 | 32.91 | 32.91 | 32.48 | 32.69 | 11,029 | +0.69(+2.16%) |
Jan 30, 2017 | 32.48 | 32.71 | 31.95 | 32.00 | 16,437 | -0.45(-1.39%) |
Jan 27, 2017 | 32.35 | 32.58 | 31.82 | 32.45 | 9,567 | +0.49(+1.53%) |
Jan 26, 2017 | 31.65 | 32.15 | 31.63 | 31.96 | 5,915 | -0.74(-2.25%) |
Jan 25, 2017 | 32.35 | 32.72 | 32.14 | 32.70 | 27,649 | -0.07(-0.22%) |
Jan 24, 2017 | 33.25 | 33.83 | 32.68 | 32.77 | 23,779 | -0.65(-1.94%) |
Jan 23, 2017 | 33.08 | 33.50 | 32.84 | 33.42 | 8,129 | +0.81(+2.47%) |
Jan 20, 2017 | 32.13 | 33.25 | 32.13 | 32.61 | 12,334 | +0.35(+1.07%) |
Jan 19, 2017 | 32.02 | 32.48 | 31.55 | 32.26 | 15,463 | -0.17(-0.52%) |
Jan 18, 2017 | 33.26 | 33.91 | 32.13 | 32.43 | 19,328 | -0.96(-2.87%) |
Jan 17, 2017 | 33.71 | 33.71 | 33.03 | 33.39 | 24,324 | +0.90(+2.75%) |
Jan 13, 2017 | 32.49 | 32.49 | 32.49 | 0 | +0.14(+0.44%) | |
Jan 12, 2017 | 33.51 | 33.51 | 32.03 | 32.35 | 13,042 | -0.30(-0.92%) |
Jan 11, 2017 | 32.32 | 32.82 | 31.70 | 32.65 | 8,118 | +0.00(+0.00%) |
Jan 10, 2017 | 32.72 | 33.04 | 31.95 | 32.65 | 19,850 | +0.72(+2.25%) |
Jan 09, 2017 | 32.34 | 33.04 | 31.94 | 31.94 | 15,499 | +0.37(+1.18%) |
Jan 06, 2017 | 32.54 | 32.88 | 30.80 | 31.56 | 20,316 | -1.44(-4.35%) |
Jan 05, 2017 | 31.05 | 33.24 | 31.05 | 33.00 | 30,077 | +2.96(+9.86%) |
Jan 04, 2017 | 30.33 | 30.33 | 29.63 | 30.04 | 13,631 | +0.46(+1.56%) |
Jan 03, 2017 | 28.19 | 29.84 | 28.19 | 29.58 | 11,071 | +1.43(+5.07%) |
Dec 30, 2016 | 28.15 | 28.15 | 28.15 | 0 | -1.52(-5.14%) | |
Dec 29, 2016 | 27.51 | 29.68 | 27.23 | 29.68 | 29,359 | +2.45(+8.98%) |
Dec 28, 2016 | 26.26 | 27.23 | 26.26 | 27.23 | 17,955 | +1.28(+4.92%) |
Dec 27, 2016 | 26.12 | 27.38 | 25.12 | 25.95 | 20,943 | +0.76(+3.03%) |
Dec 23, 2016 | 25.19 | 25.19 | 25.19 | 0 | +0.34(+1.36%) | |
Dec 22, 2016 | 25.20 | 25.43 | 24.82 | 24.85 | 11,627 | -0.35(-1.37%) |
Dec 21, 2016 | 25.70 | 25.70 | 25.05 | 25.20 | 7,205 | -0.78(-3.00%) |
Dec 20, 2016 | 25.29 | 26.00 | 25.02 | 25.98 | 8,232 | +0.29(+1.14%) |
Dec 19, 2016 | 26.03 | 27.41 | 25.69 | 25.69 | 9,005 | -0.19(-0.72%) |
Dec 16, 2016 | 26.73 | 26.96 | 25.85 | 25.87 | 15,606 | -0.26(-0.98%) |
Dec 15, 2016 | 26.96 | 27.46 | 25.80 | 26.13 | 42,427 | -1.91(-6.80%) |
Dec 14, 2016 | 30.00 | 30.34 | 27.81 | 28.04 | 13,021 | -1.71(-5.75%) |
Dec 13, 2016 | 29.42 | 29.99 | 29.03 | 29.75 | 10,067 | +0.39(+1.33%) |
Dec 12, 2016 | 29.28 | 31.16 | 29.26 | 29.36 | 9,716 | +0.16(+0.55%) |
Dec 09, 2016 | 30.59 | 30.59 | 29.20 | 29.20 | 7,159 | -1.51(-4.91%) |
Dec 08, 2016 | 30.61 | 30.79 | 30.32 | 30.70 | 7,406 | +0.04(+0.14%) |
Dec 07, 2016 | 30.78 | 31.25 | 30.64 | 30.66 | 5,031 | +0.47(+1.56%) |
Dec 06, 2016 | 30.58 | 31.07 | 30.19 | 30.19 | 16,607 | -0.38(-1.25%) |
Dec 05, 2016 | 29.91 | 30.75 | 29.34 | 30.57 | 15,022 | +0.22(+0.73%) |
Dec 02, 2016 | 29.58 | 30.39 | 29.51 | 30.35 | 18,018 | +1.03(+3.51%) |
Dec 01, 2016 | 28.78 | 29.72 | 28.68 | 29.32 | 7,304 | +0.07(+0.24%) |
Nov 30, 2016 | 29.51 | 29.53 | 29.11 | 29.25 | 24,729 | -0.64(-2.13%) |
Nov 29, 2016 | 29.00 | 29.95 | 29.00 | 29.89 | 7,164 | -0.03(-0.09%) |
Nov 28, 2016 | 29.05 | 29.92 | 28.79 | 29.91 | 10,649 | +1.45(+5.11%) |
Nov 25, 2016 | 28.51 | 29.06 | 28.46 | 28.46 | 7,134 | -0.14(-0.50%) |
Nov 23, 2016 | 28.60 | 28.60 | 28.60 | 0 | -1.71(-5.64%) | |
Nov 22, 2016 | 29.78 | 30.50 | 29.38 | 30.31 | 14,763 | +0.36(+1.21%) |
Nov 21, 2016 | 29.89 | 30.38 | 29.86 | 29.95 | 11,111 | +0.27(+0.90%) |
Nov 18, 2016 | 29.25 | 29.84 | 29.06 | 29.68 | 27,135 | +0.09(+0.30%) |
Nov 17, 2016 | 30.55 | 31.43 | 29.16 | 29.60 | 21,143 | -0.94(-3.08%) |
Nov 16, 2016 | 30.83 | 31.11 | 30.18 | 30.53 | 26,463 | -0.85(-2.71%) |
Nov 15, 2016 | 29.69 | 31.39 | 29.69 | 31.39 | 9,012 | +1.73(+5.83%) |
Nov 14, 2016 | 28.53 | 30.52 | 28.01 | 29.66 | 35,669 | +0.44(+1.52%) |
Nov 11, 2016 | 31.14 | 32.07 | 28.52 | 29.21 | 96,778 | -2.39(-7.57%) |
Nov 10, 2016 | 33.91 | 33.91 | 31.38 | 31.61 | 19,175 | -2.43(-7.14%) |
Nov 09, 2016 | 35.37 | 35.94 | 33.31 | 34.04 | 58,570 | +0.53(+1.59%) |
Nov 08, 2016 | 34.01 | 34.72 | 32.80 | 33.50 | 27,514 | -0.19(-0.55%) |
Nov 07, 2016 | 34.12 | 34.14 | 33.09 | 33.69 | 26,091 | -1.45(-4.14%) |
Nov 04, 2016 | 35.71 | 35.72 | 34.61 | 35.14 | 19,541 | -0.43(-1.20%) |
Nov 03, 2016 | 34.92 | 35.82 | 34.88 | 35.57 | 10,811 | +0.53(+1.52%) |
Nov 02, 2016 | 36.67 | 37.08 | 34.60 | 35.04 | 38,140 | -0.80(-2.24%) |
Nov 01, 2016 | 35.03 | 36.42 | 35.03 | 35.84 | 19,975 | +1.40(+4.07%) |
Oct 31, 2016 | 34.04 | 34.44 | 33.61 | 34.44 | 10,307 | +0.72(+2.12%) |
Oct 28, 2016 | 33.74 | 34.18 | 33.27 | 33.73 | 7,614 | -0.02(-0.05%) |
Oct 27, 2016 | 34.76 | 34.76 | 33.74 | 33.74 | 5,445 | -0.75(-2.18%) |
Oct 26, 2016 | 35.73 | 35.73 | 34.43 | 34.50 | 7,964 | -1.23(-3.45%) |
Oct 25, 2016 | 34.82 | 35.98 | 34.80 | 35.73 | 5,070 | +1.36(+3.95%) |
Oct 24, 2016 | 35.90 | 35.90 | 33.94 | 34.37 | 18,222 | -0.81(-2.29%) |
Oct 21, 2016 | 35.26 | 35.26 | 34.73 | 35.18 | 4,933 | +0.23(+0.66%) |
Oct 20, 2016 | 35.19 | 35.19 | 34.44 | 34.95 | 8,390 | -0.22(-0.63%) |
Oct 19, 2016 | 34.72 | 35.26 | 34.48 | 35.17 | 19,984 | +1.10(+3.23%) |
Oct 18, 2016 | 32.64 | 34.11 | 32.64 | 34.07 | 9,630 | +1.58(+4.86%) |
Oct 17, 2016 | 32.29 | 32.64 | 32.11 | 32.49 | 6,354 | +0.80(+2.51%) |
Oct 14, 2016 | 31.91 | 32.56 | 31.70 | 31.70 | 5,152 | -1.11(-3.39%) |
Oct 13, 2016 | 32.11 | 33.42 | 31.82 | 32.81 | 3,397 | +1.16(+3.66%) |
Oct 12, 2016 | 30.78 | 31.87 | 30.78 | 31.65 | 12,381 | +0.76(+2.47%) |
Oct 11, 2016 | 31.91 | 31.91 | 30.89 | 30.89 | 9,313 | -1.50(-4.63%) |
Oct 10, 2016 | 32.14 | 32.63 | 31.82 | 32.39 | 10,183 | +0.90(+2.86%) |
Oct 07, 2016 | 31.98 | 32.40 | 30.58 | 31.49 | 13,195 | +0.62(+1.99%) |
Oct 06, 2016 | 31.46 | 31.46 | 30.53 | 30.87 | 19,864 | -1.06(-3.33%) |
Oct 05, 2016 | 32.57 | 32.64 | 31.04 | 31.94 | 19,232 | -0.36(-1.13%) |
Oct 04, 2016 | 34.66 | 34.71 | 32.05 | 32.30 | 36,247 | -3.53(-9.85%) |
Oct 03, 2016 | 36.43 | 36.77 | 35.54 | 35.83 | 14,013 | -0.83(-2.27%) |
Sep 30, 2016 | 37.79 | 37.81 | 36.62 | 36.66 | 5,281 | -0.34(-0.91%) |
Sep 29, 2016 | 37.79 | 37.79 | 36.55 | 37.00 | 13,982 | -0.30(-0.82%) |
Sep 28, 2016 | 36.23 | 37.55 | 35.52 | 37.30 | 11,267 | +0.96(+2.64%) |
Sep 27, 2016 | 37.24 | 37.24 | 35.54 | 36.34 | 23,334 | -1.15(-3.07%) |
Sep 26, 2016 | 38.40 | 38.57 | 37.49 | 37.49 | 11,750 | -0.58(-1.54%) |
Sep 23, 2016 | 39.67 | 39.67 | 37.87 | 38.08 | 17,617 | -1.67(-4.21%) |
Sep 22, 2016 | 40.83 | 41.03 | 39.67 | 39.75 | 18,063 | -0.59(-1.45%) |
Sep 21, 2016 | 37.95 | 40.34 | 37.92 | 40.34 | 11,549 | +2.88(+7.70%) |
Sep 20, 2016 | 37.09 | 37.55 | 36.94 | 37.45 | 10,067 | +0.38(+1.02%) |
Sep 19, 2016 | 36.69 | 37.80 | 36.69 | 37.08 | 7,688 | +0.43(+1.19%) |
Sep 16, 2016 | 36.96 | 37.67 | 36.35 | 36.64 | 12,640 | -0.92(-2.45%) |
Sep 15, 2016 | 37.30 | 38.10 | 36.71 | 37.56 | 8,934 | +0.23(+0.62%) |
Sep 14, 2016 | 38.10 | 38.56 | 37.33 | 37.33 | 9,169 | -0.14(-0.38%) |
Sep 13, 2016 | 38.96 | 38.96 | 36.83 | 37.48 | 12,256 | -1.44(-3.71%) |
Sep 12, 2016 | 36.53 | 39.05 | 36.37 | 38.92 | 20,673 | +1.63(+4.37%) |
Sep 09, 2016 | 39.27 | 39.27 | 37.24 | 37.29 | 16,845 | -2.29(-5.78%) |
Sep 08, 2016 | 40.74 | 40.74 | 39.52 | 39.58 | 17,953 | -0.74(-1.85%) |
Sep 07, 2016 | 40.87 | 40.87 | 39.19 | 40.32 | 18,199 | -0.33(-0.81%) |
Sep 06, 2016 | 40.08 | 40.83 | 39.10 | 40.65 | 38,696 | +2.39(+6.26%) |
Sep 02, 2016 | 38.26 | 38.26 | 38.26 | 38.26 | 24,256 | +1.89(+5.19%) |
Sep 01, 2016 | 34.65 | 36.37 | 33.91 | 36.37 | 26,549 | +1.74(+5.02%) |
Aug 31, 2016 | 34.87 | 35.14 | 34.22 | 34.63 | 24,213 | -0.63(-1.78%) |
Aug 30, 2016 | 37.25 | 38.70 | 34.97 | 35.26 | 43,037 | -2.31(-6.16%) |
Aug 29, 2016 | 37.09 | 37.76 | 37.09 | 37.57 | 5,853 | +0.31(+0.83%) |
Aug 26, 2016 | 38.11 | 39.27 | 37.16 | 37.26 | 33,629 | -0.14(-0.38%) |
Aug 25, 2016 | 35.97 | 38.11 | 35.84 | 37.40 | 32,770 | +1.13(+3.10%) |
Aug 24, 2016 | 39.01 | 39.01 | 36.10 | 36.28 | 40,947 | -3.25(-8.23%) |
Aug 23, 2016 | 40.84 | 40.95 | 39.51 | 39.53 | 14,736 | -0.91(-2.26%) |
Aug 22, 2016 | 40.95 | 40.95 | 40.15 | 40.44 | 12,805 | -0.91(-2.21%) |
Aug 19, 2016 | 41.88 | 41.91 | 41.28 | 41.36 | 31,830 | -1.34(-3.13%) |
Aug 18, 2016 | 42.62 | 42.70 | 41.92 | 42.70 | 109,055 | +0.65(+1.54%) |
Aug 17, 2016 | 42.22 | 42.23 | 40.96 | 42.05 | 12,889 | -0.36(-0.86%) |
Aug 16, 2016 | 42.62 | 42.87 | 42.25 | 42.41 | 8,629 | +0.05(+0.13%) |
Aug 15, 2016 | 42.80 | 42.95 | 42.23 | 42.36 | 9,457 | -0.03(-0.06%) |
Aug 12, 2016 | 43.40 | 43.46 | 42.18 | 42.39 | 11,692 | -0.07(-0.17%) |
Aug 11, 2016 | 43.04 | 43.52 | 42.46 | 42.46 | 14,953 | -0.24(-0.56%) |
Aug 10, 2016 | 43.36 | 43.37 | 42.31 | 42.70 | 23,218 | +0.58(+1.37%) |
Aug 09, 2016 | 42.01 | 42.53 | 42.01 | 42.12 | 10,785 | +0.24(+0.57%) |
Aug 08, 2016 | 41.37 | 42.23 | 41.14 | 41.88 | 11,149 | +0.77(+1.88%) |
Aug 05, 2016 | 41.35 | 41.39 | 40.73 | 41.11 | 22,213 | -1.66(-3.88%) |
Aug 04, 2016 | 42.38 | 42.95 | 42.38 | 42.77 | 20,337 | +0.81(+1.93%) |
Aug 03, 2016 | 42.30 | 42.30 | 41.31 | 41.96 | 10,069 | -0.37(-0.88%) |
Aug 02, 2016 | 42.66 | 43.40 | 42.33 | 42.33 | 33,404 | +0.21(+0.50%) |
Aug 01, 2016 | 41.81 | 42.36 | 41.40 | 42.12 | 29,506 | +0.51(+1.21%) |
Jul 29, 2016 | 40.75 | 41.81 | 40.59 | 41.61 | 37,509 | +1.55(+3.87%) |
Jul 28, 2016 | 39.81 | 40.39 | 39.10 | 40.06 | 38,947 | +0.25(+0.62%) |
Jul 27, 2016 | 38.33 | 39.92 | 37.63 | 39.81 | 39,583 | +2.21(+5.87%) |
Jul 26, 2016 | 37.08 | 37.96 | 37.07 | 37.61 | 11,569 | +1.18(+3.24%) |
Jul 25, 2016 | 37.43 | 37.43 | 36.30 | 36.43 | 19,492 | -1.58(-4.15%) |
Jul 22, 2016 | 37.99 | 38.31 | 37.53 | 38.01 | 9,644 | -0.41(-1.06%) |
Jul 21, 2016 | 37.13 | 38.61 | 37.13 | 38.41 | 20,589 | +1.76(+4.81%) |
Jul 20, 2016 | 38.66 | 38.66 | 36.65 | 36.65 | 35,745 | -3.00(-7.58%) |
Jul 19, 2016 | 40.24 | 40.25 | 39.66 | 39.66 | 7,847 | -0.60(-1.50%) |
Jul 18, 2016 | 40.71 | 40.71 | 39.98 | 40.26 | 13,697 | -0.28(-0.70%) |
Jul 15, 2016 | 40.56 | 41.08 | 40.14 | 40.54 | 17,018 | -0.31(-0.76%) |
Jul 14, 2016 | 40.13 | 41.07 | 39.82 | 40.85 | 22,691 | -0.16(-0.39%) |
Jul 13, 2016 | 39.96 | 41.34 | 39.76 | 41.01 | 15,522 | +1.35(+3.40%) |
Jul 12, 2016 | 41.28 | 41.40 | 39.53 | 39.66 | 26,113 | -1.47(-3.58%) |
Jul 11, 2016 | 40.58 | 41.80 | 40.32 | 41.14 | 34,302 | -0.05(-0.13%) |
Jul 08, 2016 | 39.61 | 41.19 | 39.60 | 41.19 | 23,911 | +1.59(+4.01%) |
Jul 07, 2016 | 40.95 | 40.95 | 39.03 | 39.60 | 30,011 | -0.97(-2.38%) |
Jul 06, 2016 | 39.97 | 40.89 | 39.81 | 40.57 | 28,986 | +1.38(+3.53%) |
Jul 05, 2016 | 39.86 | 40.77 | 38.03 | 39.19 | 47,189 | +0.85(+2.22%) |
Jul 01, 2016 | 36.91 | 38.33 | 38.33 | 38.33 | 52,349 | +2.43(+6.78%) |
Jun 30, 2016 | 35.74 | 36.08 | 35.56 | 35.90 | 12,331 | +0.11(+0.31%) |
Jun 29, 2016 | 35.48 | 36.08 | 35.47 | 35.79 | 30,707 | +0.96(+2.75%) |
Jun 28, 2016 | 34.68 | 35.40 | 34.68 | 34.83 | 11,869 | -0.64(-1.80%) |
Jun 27, 2016 | 36.34 | 36.46 | 34.59 | 35.47 | 28,508 | -0.15(-0.42%) |
Jun 24, 2016 | 37.32 | 38.07 | 34.94 | 35.62 | 37,954 | +1.95(+5.79%) |
Jun 23, 2016 | 33.42 | 34.05 | 33.42 | 33.67 | 22,732 | -0.20(-0.58%) |
Jun 22, 2016 | 33.61 | 33.87 | 32.95 | 33.87 | 29,524 | +0.28(+0.85%) |
Jun 21, 2016 | 33.88 | 34.06 | 33.53 | 33.58 | 11,752 | -1.11(-3.19%) |
Jun 20, 2016 | 33.50 | 34.79 | 33.22 | 34.69 | 16,488 | +0.58(+1.71%) |
Jun 17, 2016 | 34.57 | 34.57 | 33.61 | 34.11 | 18,538 | +0.38(+1.14%) |
Jun 16, 2016 | 35.79 | 35.85 | 33.58 | 33.73 | 26,551 | -0.98(-2.83%) |
Jun 15, 2016 | 33.35 | 34.82 | 33.19 | 34.71 | 7,667 | +1.44(+4.32%) |
Jun 14, 2016 | 34.15 | 34.15 | 32.86 | 33.27 | 15,217 | -0.80(-2.34%) |
Jun 13, 2016 | 34.81 | 34.81 | 33.55 | 34.07 | 26,525 | -0.00(-0.01%) |
Jun 10, 2016 | 34.92 | 35.29 | 33.97 | 34.07 | 25,009 | -0.50(-1.45%) |
Jun 09, 2016 | 33.76 | 34.64 | 33.66 | 34.58 | 18,014 | +0.81(+2.39%) |
Jun 08, 2016 | 34.14 | 34.47 | 33.39 | 33.77 | 41,056 | +1.33(+4.10%) |
Jun 07, 2016 | 32.64 | 32.76 | 32.40 | 32.44 | 6,052 | -0.50(-1.51%) |
Jun 06, 2016 | 32.17 | 32.94 | 31.68 | 32.94 | 22,858 | +0.54(+1.67%) |
Jun 03, 2016 | 30.38 | 32.40 | 30.38 | 32.40 | 30,351 | +3.53(+12.22%) |
Jun 02, 2016 | 28.85 | 29.24 | 28.47 | 28.87 | 6,189 | -0.11(-0.37%) |
Jun 01, 2016 | 29.25 | 29.33 | 28.36 | 28.97 | 17,253 | -0.24(-0.83%) |
May 31, 2016 | 28.36 | 29.27 | 27.80 | 29.22 | 13,043 | +1.00(+3.56%) |
May 27, 2016 | 29.38 | 28.21 | 28.21 | 28.21 | 13,989 | -1.45(-4.90%) |
May 26, 2016 | 30.42 | 30.59 | 29.44 | 29.67 | 22,967 | -0.06(-0.20%) |
May 25, 2016 | 28.36 | 29.80 | 27.88 | 29.73 | 18,414 | +1.02(+3.54%) |
May 24, 2016 | 30.41 | 30.43 | 28.68 | 28.71 | 36,620 | -3.03(-9.54%) |
May 23, 2016 | 31.19 | 31.74 | 30.58 | 31.74 | 11,954 | -0.11(-0.35%) |
May 20, 2016 | 32.03 | 32.03 | 30.67 | 31.85 | 25,689 | +0.39(+1.23%) |
May 19, 2016 | 30.33 | 31.86 | 29.69 | 31.46 | 46,381 | +0.19(+0.61%) |
May 18, 2016 | 33.34 | 33.75 | 31.11 | 31.27 | 45,029 | -2.81(-8.24%) |
May 17, 2016 | 33.57 | 34.51 | 33.25 | 34.08 | 33,558 | +0.50(+1.48%) |
May 16, 2016 | 33.62 | 34.03 | 33.19 | 33.58 | 30,098 | +0.66(+2.02%) |
May 13, 2016 | 32.71 | 33.25 | 32.52 | 32.92 | 6,487 | +0.16(+0.49%) |
May 12, 2016 | 33.47 | 33.91 | 32.57 | 32.76 | 21,513 | -0.43(-1.28%) |
May 11, 2016 | 32.95 | 33.62 | 32.04 | 33.19 | 41,853 | +0.93(+2.88%) |
May 10, 2016 | 31.39 | 32.39 | 30.88 | 32.26 | 15,342 | +1.04(+3.33%) |
May 09, 2016 | 33.06 | 33.06 | 31.20 | 31.22 | 30,581 | -2.19(-6.55%) |
May 06, 2016 | 32.72 | 33.69 | 32.18 | 33.41 | 20,237 | +1.48(+4.64%) |
May 05, 2016 | 31.43 | 32.11 | 31.43 | 31.93 | 16,730 | +0.94(+3.03%) |
May 04, 2016 | 31.97 | 32.59 | 30.58 | 30.99 | 30,355 | -1.32(-4.09%) |
May 03, 2016 | 33.42 | 33.42 | 31.98 | 32.31 | 32,032 | -1.05(-3.16%) |