Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 41.34 | 41.59 | 40.09 | 40.17 | 655,380 | -1.13(-2.73%) |
Apr 27, 2017 | 40.75 | 41.51 | 40.37 | 41.30 | 696,334 | +1.10(+2.74%) |
Apr 26, 2017 | 41.51 | 41.61 | 40.09 | 40.20 | 769,043 | -0.93(-2.27%) |
Apr 25, 2017 | 41.21 | 41.42 | 40.54 | 41.13 | 655,008 | +0.13(+0.31%) |
Apr 24, 2017 | 41.13 | 41.23 | 40.59 | 41.01 | 378,641 | +0.67(+1.67%) |
Apr 21, 2017 | 40.72 | 40.72 | 39.71 | 40.33 | 787,590 | -0.40(-0.97%) |
Apr 20, 2017 | 40.07 | 41.09 | 39.87 | 40.73 | 902,362 | +1.15(+2.89%) |
Apr 19, 2017 | 38.24 | 40.16 | 38.11 | 39.58 | 970,004 | +1.53(+4.03%) |
Apr 18, 2017 | 37.77 | 38.13 | 37.50 | 38.05 | 521,644 | +0.10(+0.27%) |
Apr 17, 2017 | 37.23 | 38.02 | 37.04 | 37.95 | 547,383 | +0.85(+2.29%) |
Apr 13, 2017 | 37.60 | 37.88 | 37.09 | 37.10 | 499,645 | -0.65(-1.72%) |
Apr 12, 2017 | 38.18 | 38.38 | 37.70 | 37.75 | 412,215 | -0.50(-1.30%) |
Apr 11, 2017 | 37.90 | 38.59 | 37.72 | 38.25 | 943,420 | +0.12(+0.31%) |
Apr 10, 2017 | 37.30 | 38.20 | 37.30 | 38.13 | 518,484 | +0.89(+2.40%) |
Apr 07, 2017 | 37.30 | 37.56 | 36.51 | 37.23 | 463,511 | -0.21(-0.56%) |
Apr 06, 2017 | 37.19 | 37.71 | 36.61 | 37.45 | 799,449 | +0.46(+1.25%) |
Apr 05, 2017 | 38.57 | 38.86 | 36.92 | 36.98 | 885,562 | -1.31(-3.43%) |
Apr 04, 2017 | 38.45 | 38.81 | 37.87 | 38.30 | 793,116 | -0.39(-1.00%) |
Apr 03, 2017 | 39.37 | 39.50 | 38.35 | 38.68 | 611,935 | -0.73(-1.86%) |
Mar 31, 2017 | 40.15 | 40.15 | 39.15 | 39.42 | 490,131 | -0.72(-1.78%) |
Mar 30, 2017 | 39.76 | 40.33 | 39.76 | 40.13 | 266,566 | +0.27(+0.68%) |
Mar 29, 2017 | 39.39 | 40.16 | 39.23 | 39.86 | 294,034 | +0.41(+1.05%) |
Mar 28, 2017 | 38.72 | 39.53 | 38.49 | 39.45 | 270,287 | +0.59(+1.52%) |
Mar 27, 2017 | 37.95 | 39.29 | 37.93 | 38.86 | 335,839 | +0.13(+0.35%) |
Mar 24, 2017 | 38.92 | 39.31 | 38.40 | 38.73 | 462,707 | -0.17(-0.43%) |
Mar 23, 2017 | 38.85 | 39.45 | 38.37 | 38.89 | 285,080 | -0.03(-0.07%) |
Mar 22, 2017 | 38.78 | 39.04 | 38.38 | 38.92 | 557,613 | -0.13(-0.32%) |
Mar 21, 2017 | 40.71 | 40.71 | 38.62 | 39.05 | 412,001 | -1.52(-3.74%) |
Mar 20, 2017 | 41.26 | 41.26 | 40.50 | 40.56 | 294,043 | -0.77(-1.87%) |
Mar 17, 2017 | 42.03 | 42.14 | 41.15 | 41.34 | 307,082 | -0.56(-1.35%) |
Mar 16, 2017 | 42.25 | 42.41 | 41.68 | 41.90 | 253,041 | -0.24(-0.58%) |
Mar 15, 2017 | 41.59 | 42.39 | 41.28 | 42.14 | 435,922 | +0.71(+1.71%) |
Mar 14, 2017 | 41.15 | 41.52 | 40.54 | 41.44 | 328,038 | +0.27(+0.65%) |
Mar 13, 2017 | 41.23 | 41.51 | 41.08 | 41.17 | 356,134 | +0.00(+0.00%) |
Mar 10, 2017 | 41.54 | 41.72 | 41.02 | 41.17 | 402,061 | -0.03(-0.08%) |
Mar 09, 2017 | 41.55 | 41.88 | 41.17 | 41.20 | 443,373 | -0.51(-1.23%) |
Mar 08, 2017 | 40.99 | 41.85 | 40.67 | 41.71 | 646,161 | +0.93(+2.29%) |
Mar 07, 2017 | 40.99 | 41.17 | 40.33 | 40.78 | 716,294 | -0.25(-0.62%) |
Mar 06, 2017 | 41.33 | 41.52 | 40.85 | 41.03 | 545,742 | -0.83(-1.97%) |
Mar 03, 2017 | 42.54 | 42.72 | 41.47 | 41.86 | 529,651 | -0.63(-1.49%) |
Mar 02, 2017 | 42.78 | 42.86 | 42.30 | 42.49 | 581,913 | -0.23(-0.53%) |
Mar 01, 2017 | 43.17 | 43.26 | 41.87 | 42.72 | 778,172 | +0.36(+0.85%) |
Feb 28, 2017 | 43.54 | 43.59 | 42.33 | 42.35 | 454,907 | -1.44(-3.29%) |
Feb 27, 2017 | 43.42 | 43.84 | 43.33 | 43.79 | 376,684 | +0.26(+0.60%) |
Feb 24, 2017 | 42.55 | 44.16 | 42.45 | 43.53 | 360,011 | +0.49(+1.13%) |
Feb 23, 2017 | 43.78 | 43.78 | 42.60 | 43.04 | 719,866 | -0.72(-1.64%) |
Feb 22, 2017 | 44.34 | 44.58 | 43.52 | 43.76 | 403,471 | -0.69(-1.55%) |
Feb 21, 2017 | 44.12 | 44.80 | 43.41 | 44.45 | 376,804 | +0.61(+1.40%) |
Feb 17, 2017 | 43.84 | 43.84 | 43.84 | 0 | +0.10(+0.23%) | |
Feb 16, 2017 | 44.83 | 45.55 | 43.64 | 43.74 | 391,539 | -1.41(-3.12%) |
Feb 15, 2017 | 44.10 | 45.20 | 43.92 | 45.14 | 560,266 | +0.99(+2.23%) |
Feb 14, 2017 | 43.54 | 44.37 | 43.54 | 44.16 | 626,648 | +0.31(+0.71%) |
Feb 13, 2017 | 44.18 | 44.47 | 43.82 | 43.85 | 396,525 | -0.23(-0.53%) |
Feb 10, 2017 | 43.85 | 44.11 | 43.56 | 44.08 | 392,275 | +0.59(+1.37%) |
Feb 09, 2017 | 43.68 | 44.14 | 43.30 | 43.49 | 868,075 | +0.12(+0.27%) |
Feb 08, 2017 | 44.46 | 44.57 | 43.29 | 43.37 | 768,965 | -1.31(-2.94%) |
Feb 07, 2017 | 46.17 | 46.23 | 44.33 | 44.68 | 686,611 | -0.59(-1.29%) |
Feb 06, 2017 | 45.31 | 45.90 | 44.84 | 45.27 | 744,217 | -0.37(-0.81%) |
Feb 03, 2017 | 45.47 | 46.16 | 45.02 | 45.64 | 413,959 | +0.10(+0.22%) |
Feb 02, 2017 | 45.28 | 46.26 | 45.02 | 45.54 | 455,961 | +0.47(+1.04%) |
Feb 01, 2017 | 45.65 | 45.95 | 44.90 | 45.07 | 379,863 | -0.44(-0.97%) |
Jan 31, 2017 | 45.16 | 45.65 | 44.37 | 45.51 | 552,267 | +0.03(+0.06%) |
Jan 30, 2017 | 45.27 | 45.98 | 44.80 | 45.49 | 983,228 | +0.12(+0.26%) |
Jan 27, 2017 | 45.77 | 45.92 | 45.08 | 45.37 | 576,772 | -0.19(-0.42%) |
Jan 26, 2017 | 45.96 | 46.27 | 45.47 | 45.56 | 597,268 | -0.42(-0.91%) |
Jan 25, 2017 | 45.57 | 46.20 | 45.55 | 45.98 | 643,325 | +0.87(+1.93%) |
Jan 24, 2017 | 43.91 | 45.24 | 43.91 | 45.11 | 505,025 | +1.64(+3.78%) |
Jan 23, 2017 | 43.25 | 43.91 | 43.12 | 43.47 | 456,969 | -0.23(-0.54%) |
Jan 20, 2017 | 44.10 | 44.45 | 43.44 | 43.70 | 278,113 | -0.20(-0.46%) |
Jan 19, 2017 | 44.22 | 44.44 | 43.55 | 43.91 | 336,412 | -0.49(-1.09%) |
Jan 18, 2017 | 43.75 | 44.47 | 43.44 | 44.39 | 394,249 | +0.59(+1.36%) |
Jan 17, 2017 | 43.62 | 45.07 | 43.58 | 43.80 | 398,377 | +0.00(+0.00%) |
Jan 13, 2017 | 43.80 | 43.80 | 43.80 | 0 | -0.10(-0.23%) | |
Jan 12, 2017 | 44.14 | 44.26 | 43.20 | 43.90 | 331,827 | -0.10(-0.23%) |
Jan 11, 2017 | 44.47 | 44.47 | 43.45 | 44.00 | 478,594 | -0.06(-0.13%) |
Jan 10, 2017 | 43.28 | 44.42 | 43.07 | 44.06 | 505,450 | +0.86(+2.00%) |
Jan 09, 2017 | 43.36 | 43.49 | 42.72 | 43.19 | 350,894 | -0.19(-0.44%) |
Jan 06, 2017 | 43.94 | 43.97 | 43.27 | 43.39 | 531,693 | -0.08(-0.17%) |
Jan 05, 2017 | 44.47 | 45.61 | 43.23 | 43.46 | 513,427 | -1.51(-3.35%) |
Jan 04, 2017 | 44.18 | 45.44 | 44.05 | 44.97 | 823,199 | +1.17(+2.68%) |
Jan 03, 2017 | 43.84 | 44.36 | 43.15 | 43.80 | 423,013 | +0.39(+0.91%) |
Dec 30, 2016 | 43.40 | 43.40 | 43.40 | 0 | -0.22(-0.50%) | |
Dec 29, 2016 | 43.53 | 44.45 | 43.38 | 43.62 | 465,520 | +0.30(+0.70%) |
Dec 28, 2016 | 44.18 | 44.48 | 43.05 | 43.32 | 285,236 | -0.83(-1.88%) |
Dec 27, 2016 | 44.06 | 44.64 | 43.82 | 44.15 | 379,815 | +0.28(+0.63%) |
Dec 23, 2016 | 43.87 | 43.87 | 43.87 | 0 | +0.32(+0.73%) | |
Dec 22, 2016 | 44.63 | 44.63 | 43.16 | 43.55 | 472,325 | -1.24(-2.77%) |
Dec 21, 2016 | 45.00 | 45.15 | 44.50 | 44.79 | 748,131 | -0.36(-0.80%) |
Dec 20, 2016 | 44.20 | 45.16 | 44.12 | 45.15 | 706,886 | +0.82(+1.85%) |
Dec 19, 2016 | 44.32 | 44.88 | 43.97 | 44.33 | 443,597 | +0.14(+0.32%) |
Dec 16, 2016 | 44.47 | 44.61 | 44.03 | 44.19 | 785,139 | -0.23(-0.51%) |
Dec 15, 2016 | 44.25 | 44.87 | 44.14 | 44.42 | 586,172 | +0.22(+0.49%) |
Dec 14, 2016 | 44.68 | 45.06 | 43.96 | 44.20 | 753,735 | -0.90(-1.99%) |
Dec 13, 2016 | 45.42 | 45.55 | 44.88 | 45.09 | 524,083 | -0.20(-0.44%) |
Dec 12, 2016 | 46.61 | 46.61 | 45.12 | 45.29 | 439,285 | -1.38(-2.96%) |
Dec 09, 2016 | 46.74 | 46.88 | 46.16 | 46.68 | 378,959 | -0.19(-0.41%) |
Dec 08, 2016 | 46.69 | 46.93 | 45.66 | 46.87 | 515,282 | +0.50(+1.08%) |
Dec 07, 2016 | 45.24 | 46.46 | 45.10 | 46.37 | 505,179 | +1.15(+2.54%) |
Dec 06, 2016 | 44.37 | 45.29 | 43.99 | 45.22 | 614,270 | +1.10(+2.49%) |
Dec 05, 2016 | 43.19 | 44.46 | 43.15 | 44.12 | 596,440 | +1.31(+3.07%) |
Dec 02, 2016 | 43.36 | 43.65 | 42.43 | 42.81 | 594,870 | -0.49(-1.14%) |
Dec 01, 2016 | 42.30 | 43.99 | 42.30 | 43.30 | 646,223 | +1.52(+3.63%) |
Nov 30, 2016 | 41.62 | 42.03 | 41.32 | 41.79 | 580,406 | +0.60(+1.46%) |
Nov 29, 2016 | 41.23 | 41.65 | 40.77 | 41.18 | 423,000 | +0.16(+0.39%) |
Nov 28, 2016 | 41.48 | 41.62 | 40.66 | 41.02 | 473,794 | -0.59(-1.43%) |
Nov 25, 2016 | 41.49 | 41.74 | 41.33 | 41.62 | 191,671 | +0.23(+0.57%) |
Nov 23, 2016 | 41.38 | 41.38 | 41.38 | 0 | +0.43(+1.04%) | |
Nov 22, 2016 | 41.16 | 41.45 | 40.77 | 40.96 | 606,012 | +0.05(+0.12%) |
Nov 21, 2016 | 40.72 | 41.15 | 40.63 | 40.91 | 705,686 | +0.35(+0.87%) |
Nov 18, 2016 | 40.48 | 41.02 | 40.08 | 40.56 | 677,405 | -0.18(-0.43%) |
Nov 17, 2016 | 41.02 | 41.08 | 40.34 | 40.73 | 607,244 | -0.13(-0.31%) |
Nov 16, 2016 | 41.27 | 41.44 | 40.46 | 40.86 | 673,523 | -0.57(-1.37%) |
Nov 15, 2016 | 41.83 | 42.39 | 40.76 | 41.43 | 943,086 | -0.53(-1.26%) |
Nov 14, 2016 | 39.73 | 42.20 | 39.53 | 41.95 | 1,519,219 | +2.45(+6.21%) |
Nov 11, 2016 | 38.95 | 39.57 | 38.54 | 39.50 | 791,488 | +0.49(+1.27%) |
Nov 10, 2016 | 38.08 | 39.48 | 38.08 | 39.01 | 966,609 | +1.28(+3.40%) |
Nov 09, 2016 | 35.29 | 37.87 | 35.08 | 37.73 | 917,981 | +1.91(+5.33%) |
Nov 08, 2016 | 36.55 | 36.66 | 35.71 | 35.82 | 690,515 | -0.76(-2.08%) |
Nov 07, 2016 | 36.71 | 37.14 | 36.35 | 36.58 | 611,993 | +0.59(+1.64%) |
Nov 04, 2016 | 35.95 | 36.80 | 35.85 | 35.99 | 551,956 | -0.06(-0.16%) |
Nov 03, 2016 | 36.62 | 37.28 | 35.92 | 36.05 | 775,890 | -0.39(-1.07%) |
Nov 02, 2016 | 36.60 | 36.90 | 36.16 | 36.44 | 839,563 | -0.17(-0.45%) |
Nov 01, 2016 | 37.24 | 37.54 | 36.49 | 36.60 | 814,198 | -0.62(-1.65%) |
Oct 31, 2016 | 36.70 | 37.32 | 36.27 | 37.22 | 670,935 | +0.51(+1.38%) |
Oct 28, 2016 | 35.74 | 36.85 | 35.61 | 36.71 | 842,093 | +0.69(+1.92%) |
Oct 27, 2016 | 37.46 | 37.56 | 35.98 | 36.02 | 1,089,127 | -1.01(-2.72%) |
Oct 26, 2016 | 37.24 | 37.98 | 36.06 | 37.03 | 1,646,503 | +0.72(+1.97%) |
Oct 25, 2016 | 36.89 | 36.89 | 35.74 | 36.31 | 1,316,386 | -0.91(-2.46%) |
Oct 24, 2016 | 36.66 | 37.31 | 36.47 | 37.23 | 957,083 | +1.01(+2.78%) |
Oct 21, 2016 | 35.97 | 36.48 | 35.70 | 36.22 | 655,835 | +0.00(+0.00%) |
Oct 20, 2016 | 37.84 | 38.18 | 35.97 | 36.22 | 1,768,793 | -2.52(-6.50%) |
Oct 19, 2016 | 37.96 | 38.88 | 37.58 | 38.74 | 980,516 | +1.05(+2.78%) |
Oct 18, 2016 | 38.05 | 38.08 | 37.37 | 37.69 | 866,892 | +0.12(+0.33%) |
Oct 17, 2016 | 37.19 | 37.93 | 37.07 | 37.57 | 991,883 | -0.09(-0.24%) |
Oct 14, 2016 | 37.42 | 37.82 | 37.19 | 37.66 | 1,055,749 | +0.46(+1.23%) |
Oct 13, 2016 | 36.96 | 37.43 | 36.10 | 37.20 | 2,193,118 | -1.28(-3.33%) |
Oct 12, 2016 | 38.35 | 38.90 | 38.18 | 38.48 | 814,364 | +0.12(+0.30%) |
Oct 11, 2016 | 39.70 | 39.70 | 38.20 | 38.37 | 1,771,160 | -1.24(-3.13%) |
Oct 10, 2016 | 40.03 | 40.45 | 39.21 | 39.61 | 1,382,639 | -0.29(-0.73%) |
Oct 07, 2016 | 41.39 | 41.42 | 39.56 | 39.90 | 1,477,023 | -1.67(-4.02%) |
Oct 06, 2016 | 41.57 | 41.87 | 41.05 | 41.57 | 893,823 | -0.01(-0.02%) |
Oct 05, 2016 | 40.65 | 41.85 | 40.50 | 41.58 | 2,207,522 | +1.27(+3.16%) |
Oct 04, 2016 | 40.43 | 40.63 | 39.95 | 40.31 | 986,135 | +0.07(+0.17%) |
Oct 03, 2016 | 39.88 | 40.71 | 39.86 | 40.24 | 624,746 | +0.17(+0.41%) |
Sep 30, 2016 | 39.51 | 40.27 | 39.32 | 40.07 | 845,535 | +0.83(+2.12%) |
Sep 29, 2016 | 39.57 | 39.82 | 39.10 | 39.24 | 1,425,839 | -0.33(-0.84%) |
Sep 28, 2016 | 40.33 | 40.48 | 39.04 | 39.57 | 1,595,156 | -0.81(-2.00%) |
Sep 27, 2016 | 39.96 | 40.61 | 39.86 | 40.38 | 828,382 | +0.16(+0.39%) |
Sep 26, 2016 | 40.66 | 40.66 | 39.88 | 40.22 | 880,612 | -0.50(-1.23%) |
Sep 23, 2016 | 40.50 | 40.98 | 40.29 | 40.72 | 625,213 | -0.06(-0.14%) |
Sep 22, 2016 | 40.91 | 40.93 | 40.37 | 40.78 | 764,827 | +0.62(+1.55%) |
Sep 21, 2016 | 39.73 | 40.21 | 39.42 | 40.16 | 1,060,083 | +0.02(+0.04%) |
Sep 20, 2016 | 40.68 | 40.77 | 39.90 | 40.14 | 876,292 | -0.17(-0.43%) |
Sep 19, 2016 | 40.92 | 41.23 | 39.98 | 40.31 | 1,465,267 | -0.53(-1.30%) |
Sep 16, 2016 | 41.24 | 41.64 | 40.48 | 40.85 | 1,862,688 | -0.44(-1.07%) |
Sep 15, 2016 | 40.85 | 41.34 | 40.50 | 41.29 | 1,554,060 | +0.20(+0.49%) |
Sep 14, 2016 | 40.70 | 41.12 | 40.59 | 41.09 | 1,326,157 | +0.22(+0.53%) |
Sep 13, 2016 | 40.11 | 41.59 | 40.05 | 40.87 | 1,901,982 | +0.67(+1.68%) |
Sep 12, 2016 | 38.77 | 40.31 | 38.48 | 40.20 | 1,163,992 | +1.03(+2.63%) |
Sep 09, 2016 | 40.03 | 40.22 | 39.09 | 39.17 | 1,777,936 | -1.22(-3.03%) |
Sep 08, 2016 | 39.67 | 40.66 | 39.67 | 40.39 | 2,007,135 | +0.72(+1.82%) |
Sep 07, 2016 | 39.05 | 39.74 | 39.04 | 39.66 | 1,068,949 | +0.67(+1.71%) |
Sep 06, 2016 | 38.54 | 39.11 | 38.36 | 39.00 | 1,197,912 | +0.44(+1.14%) |
Sep 02, 2016 | 38.05 | 38.56 | 38.56 | 38.56 | 952,841 | +0.82(+2.18%) |
Sep 01, 2016 | 37.80 | 38.18 | 37.07 | 37.74 | 1,053,956 | +0.06(+0.15%) |
Aug 31, 2016 | 37.87 | 38.08 | 37.26 | 37.68 | 1,425,198 | -0.21(-0.55%) |
Aug 30, 2016 | 37.29 | 38.03 | 37.29 | 37.88 | 1,588,968 | +0.79(+2.13%) |
Aug 29, 2016 | 37.13 | 37.24 | 36.83 | 37.09 | 1,059,864 | +0.21(+0.56%) |
Aug 26, 2016 | 36.80 | 37.04 | 36.68 | 36.89 | 1,138,087 | +0.18(+0.50%) |
Aug 25, 2016 | 36.40 | 36.84 | 36.24 | 36.70 | 1,050,636 | +0.11(+0.30%) |
Aug 24, 2016 | 36.42 | 36.80 | 36.28 | 36.60 | 1,454,783 | +0.00(+0.00%) |
Aug 23, 2016 | 35.58 | 36.83 | 35.51 | 36.60 | 1,378,575 | +1.44(+4.09%) |
Aug 22, 2016 | 35.31 | 35.46 | 35.00 | 35.16 | 1,183,155 | -0.25(-0.70%) |
Aug 19, 2016 | 35.30 | 35.60 | 34.94 | 35.41 | 976,964 | -0.29(-0.82%) |
Aug 18, 2016 | 35.70 | 35.91 | 35.42 | 35.70 | 1,219,267 | +0.02(+0.05%) |
Aug 17, 2016 | 35.56 | 35.73 | 35.15 | 35.68 | 1,364,268 | +0.18(+0.52%) |
Aug 16, 2016 | 35.78 | 36.03 | 35.40 | 35.50 | 904,715 | -0.13(-0.37%) |
Aug 15, 2016 | 34.44 | 35.81 | 34.38 | 35.63 | 1,873,843 | +1.30(+3.78%) |
Aug 12, 2016 | 34.25 | 34.82 | 33.98 | 34.33 | 827,528 | -0.02(-0.05%) |
Aug 11, 2016 | 33.79 | 34.67 | 33.79 | 34.35 | 1,228,166 | +0.91(+2.74%) |
Aug 10, 2016 | 33.23 | 33.47 | 32.99 | 33.44 | 904,979 | +0.44(+1.34%) |
Aug 09, 2016 | 32.94 | 33.15 | 32.71 | 32.99 | 831,056 | -0.15(-0.45%) |
Aug 08, 2016 | 33.27 | 33.65 | 32.86 | 33.14 | 823,549 | +0.11(+0.33%) |
Aug 05, 2016 | 32.85 | 33.41 | 32.78 | 33.04 | 776,357 | +0.51(+1.57%) |
Aug 04, 2016 | 31.90 | 32.78 | 31.80 | 32.52 | 1,115,502 | +0.52(+1.63%) |
Aug 03, 2016 | 31.42 | 32.09 | 30.90 | 32.00 | 1,210,194 | +0.73(+2.35%) |
Aug 02, 2016 | 32.89 | 32.90 | 31.05 | 31.27 | 1,509,378 | -1.59(-4.85%) |
Aug 01, 2016 | 32.73 | 33.54 | 32.50 | 32.86 | 1,601,036 | +0.14(+0.43%) |
Jul 29, 2016 | 30.76 | 32.86 | 30.76 | 32.72 | 2,243,344 | +2.06(+6.74%) |
Jul 28, 2016 | 30.09 | 31.96 | 28.68 | 30.66 | 1,565,591 | +1.21(+4.12%) |
Jul 27, 2016 | 30.11 | 30.29 | 29.36 | 29.44 | 1,043,496 | -0.40(-1.33%) |
Jul 26, 2016 | 29.96 | 29.96 | 29.66 | 29.84 | 1,195,544 | -0.08(-0.28%) |
Jul 25, 2016 | 29.75 | 30.24 | 29.75 | 29.92 | 1,480,952 | +0.26(+0.86%) |
Jul 22, 2016 | 30.02 | 30.02 | 29.32 | 29.67 | 468,894 | -0.27(-0.91%) |
Jul 21, 2016 | 29.21 | 30.00 | 29.21 | 29.94 | 769,873 | +0.75(+2.58%) |
Jul 20, 2016 | 29.21 | 29.46 | 28.99 | 29.19 | 964,140 | +0.16(+0.54%) |
Jul 19, 2016 | 29.20 | 29.26 | 28.81 | 29.03 | 483,916 | -0.26(-0.90%) |
Jul 18, 2016 | 28.70 | 29.44 | 28.50 | 29.29 | 506,818 | +0.62(+2.16%) |
Jul 15, 2016 | 28.72 | 28.85 | 28.53 | 28.68 | 914,550 | +0.04(+0.14%) |
Jul 14, 2016 | 27.98 | 28.80 | 27.74 | 28.63 | 1,410,402 | +1.16(+4.24%) |
Jul 13, 2016 | 27.63 | 27.63 | 27.17 | 27.47 | 845,140 | +0.02(+0.09%) |
Jul 12, 2016 | 27.39 | 27.73 | 27.29 | 27.44 | 824,582 | +0.39(+1.43%) |
Jul 11, 2016 | 26.49 | 27.25 | 26.37 | 27.06 | 1,057,345 | +0.93(+3.57%) |
Jul 08, 2016 | 25.59 | 26.17 | 25.16 | 26.12 | 910,146 | +0.97(+3.84%) |
Jul 07, 2016 | 25.36 | 25.87 | 24.83 | 25.16 | 1,483,994 | -0.13(-0.52%) |
Jul 06, 2016 | 24.65 | 25.38 | 24.46 | 25.29 | 2,268,460 | +0.55(+2.20%) |
Jul 05, 2016 | 26.18 | 26.21 | 24.19 | 24.74 | 1,602,262 | -1.50(-5.73%) |
Jul 01, 2016 | 26.05 | 26.25 | 26.25 | 26.25 | 1,232,473 | +0.26(+1.02%) |
Jun 30, 2016 | 26.59 | 26.59 | 25.62 | 25.98 | 1,726,034 | -0.46(-1.75%) |
Jun 29, 2016 | 26.62 | 26.78 | 26.31 | 26.45 | 1,127,939 | +0.17(+0.66%) |
Jun 28, 2016 | 26.37 | 26.87 | 25.90 | 26.27 | 1,384,539 | +0.07(+0.28%) |
Jun 27, 2016 | 26.87 | 26.87 | 25.91 | 26.20 | 1,285,552 | -1.21(-4.43%) |
Jun 24, 2016 | 28.50 | 28.54 | 26.81 | 27.41 | 3,033,327 | -3.16(-10.35%) |
Jun 23, 2016 | 29.80 | 30.58 | 29.61 | 30.57 | 543,477 | +1.40(+4.81%) |
Jun 22, 2016 | 29.61 | 29.79 | 29.15 | 29.17 | 447,593 | -0.37(-1.26%) |
Jun 21, 2016 | 30.22 | 30.25 | 29.06 | 29.54 | 842,123 | -0.85(-2.80%) |
Jun 20, 2016 | 30.53 | 30.96 | 30.19 | 30.39 | 711,212 | +0.67(+2.25%) |
Jun 17, 2016 | 29.43 | 30.33 | 29.34 | 29.72 | 515,530 | +0.31(+1.04%) |
Jun 16, 2016 | 29.11 | 29.53 | 28.72 | 29.42 | 422,526 | -0.11(-0.36%) |
Jun 15, 2016 | 29.25 | 30.16 | 29.14 | 29.53 | 355,999 | +0.39(+1.33%) |
Jun 14, 2016 | 29.11 | 29.36 | 28.77 | 29.14 | 461,927 | -0.20(-0.68%) |
Jun 13, 2016 | 29.73 | 29.91 | 29.23 | 29.34 | 613,643 | -0.59(-1.96%) |
Jun 10, 2016 | 30.67 | 30.67 | 29.86 | 29.92 | 560,821 | -1.06(-3.41%) |
Jun 09, 2016 | 31.95 | 31.95 | 30.69 | 30.98 | 555,002 | -1.07(-3.32%) |
Jun 08, 2016 | 32.40 | 32.41 | 31.94 | 32.04 | 232,359 | -0.17(-0.54%) |
Jun 07, 2016 | 31.78 | 32.28 | 31.76 | 32.22 | 379,084 | +0.51(+1.62%) |
Jun 06, 2016 | 31.70 | 32.13 | 31.20 | 31.71 | 475,363 | +0.06(+0.18%) |
Jun 03, 2016 | 32.56 | 32.82 | 31.52 | 31.65 | 720,820 | -1.16(-3.52%) |
Jun 02, 2016 | 32.54 | 33.13 | 32.44 | 32.80 | 546,655 | +0.21(+0.63%) |
Jun 01, 2016 | 32.43 | 32.67 | 31.72 | 32.60 | 768,488 | -0.04(-0.13%) |
May 31, 2016 | 32.40 | 32.71 | 32.33 | 32.64 | 597,970 | +0.24(+0.74%) |
May 27, 2016 | 31.84 | 32.40 | 32.40 | 32.40 | 463,009 | +0.60(+1.90%) |
May 26, 2016 | 31.80 | 32.02 | 31.60 | 31.80 | 467,168 | +0.25(+0.79%) |
May 25, 2016 | 30.78 | 31.69 | 30.78 | 31.55 | 744,127 | +0.79(+2.58%) |
May 24, 2016 | 30.61 | 31.23 | 30.21 | 30.76 | 1,042,941 | +0.25(+0.81%) |
May 23, 2016 | 30.66 | 31.00 | 30.48 | 30.51 | 579,304 | -0.18(-0.59%) |
May 20, 2016 | 29.95 | 30.76 | 29.90 | 30.69 | 423,120 | +0.77(+2.57%) |
May 19, 2016 | 29.94 | 30.67 | 29.91 | 29.92 | 744,532 | -0.26(-0.85%) |
May 18, 2016 | 29.99 | 30.37 | 29.81 | 30.18 | 740,458 | +0.01(+0.03%) |
May 17, 2016 | 29.77 | 30.56 | 29.73 | 30.17 | 741,481 | +0.26(+0.88%) |
May 16, 2016 | 29.91 | 30.17 | 29.77 | 29.91 | 633,767 | +0.38(+1.29%) |
May 13, 2016 | 29.25 | 30.11 | 29.23 | 29.53 | 851,410 | +0.13(+0.45%) |
May 12, 2016 | 29.53 | 29.66 | 29.06 | 29.39 | 702,512 | +0.02(+0.06%) |
May 11, 2016 | 30.62 | 30.62 | 29.35 | 29.38 | 663,301 | -1.51(-4.88%) |
May 10, 2016 | 30.42 | 30.91 | 30.11 | 30.89 | 569,260 | +0.60(+1.98%) |
May 09, 2016 | 30.42 | 30.57 | 30.16 | 30.29 | 489,507 | +0.01(+0.03%) |
May 06, 2016 | 30.32 | 30.57 | 29.92 | 30.28 | 379,399 | -0.07(-0.22%) |
May 05, 2016 | 30.80 | 30.99 | 30.20 | 30.34 | 446,516 | -0.28(-0.91%) |
May 04, 2016 | 30.62 | 31.34 | 30.46 | 30.62 | 486,829 | -0.34(-1.11%) |
May 03, 2016 | 31.35 | 31.52 | 30.59 | 30.97 | 612,939 | -0.67(-2.12%) |