Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 48.41 | 48.42 | 47.08 | 47.39 | 376,407 | -0.85(-1.75%) |
Apr 27, 2017 | 48.40 | 48.74 | 47.83 | 48.23 | 186,418 | -0.13(-0.28%) |
Apr 26, 2017 | 48.42 | 49.11 | 48.32 | 48.37 | 291,870 | -0.04(-0.07%) |
Apr 25, 2017 | 48.04 | 48.52 | 47.59 | 48.40 | 298,276 | +0.88(+1.85%) |
Apr 24, 2017 | 47.50 | 47.82 | 47.07 | 47.52 | 358,148 | +1.06(+2.28%) |
Apr 21, 2017 | 46.83 | 46.89 | 46.16 | 46.46 | 252,460 | -0.58(-1.24%) |
Apr 20, 2017 | 46.89 | 47.31 | 46.31 | 47.05 | 325,967 | +0.52(+1.12%) |
Apr 19, 2017 | 47.40 | 47.85 | 46.47 | 46.52 | 555,074 | -0.59(-1.26%) |
Apr 18, 2017 | 46.72 | 47.23 | 46.08 | 47.12 | 529,300 | -0.04(-0.08%) |
Apr 17, 2017 | 46.62 | 47.22 | 46.03 | 47.15 | 338,025 | +0.72(+1.55%) |
Apr 13, 2017 | 47.56 | 47.94 | 46.34 | 46.43 | 555,110 | -1.16(-2.44%) |
Apr 12, 2017 | 48.04 | 48.06 | 47.12 | 47.59 | 729,770 | -0.67(-1.40%) |
Apr 11, 2017 | 47.79 | 48.41 | 47.50 | 48.27 | 572,767 | +0.04(+0.09%) |
Apr 10, 2017 | 48.39 | 49.30 | 47.48 | 48.22 | 806,450 | -0.16(-0.33%) |
Apr 07, 2017 | 46.09 | 48.82 | 46.09 | 48.39 | 1,574,779 | +3.87(+8.68%) |
Apr 06, 2017 | 45.63 | 46.00 | 44.20 | 44.52 | 774,887 | -1.11(-2.44%) |
Apr 05, 2017 | 45.27 | 46.42 | 45.16 | 45.63 | 886,616 | +0.82(+1.83%) |
Apr 04, 2017 | 45.02 | 45.38 | 44.37 | 44.82 | 552,539 | -0.34(-0.76%) |
Apr 03, 2017 | 46.54 | 46.75 | 44.35 | 45.16 | 592,151 | +0.04(+0.08%) |
Mar 31, 2017 | 45.18 | 45.86 | 44.35 | 45.12 | 864,207 | -0.06(-0.14%) |
Mar 30, 2017 | 44.25 | 46.75 | 44.22 | 45.18 | 1,533,041 | +1.38(+3.14%) |
Mar 29, 2017 | 41.93 | 44.12 | 41.53 | 43.81 | 749,540 | +1.78(+4.24%) |
Mar 28, 2017 | 41.54 | 42.28 | 40.51 | 42.03 | 399,318 | +0.32(+0.77%) |
Mar 27, 2017 | 41.01 | 41.82 | 40.68 | 41.71 | 433,596 | -0.06(-0.15%) |
Mar 24, 2017 | 42.08 | 42.32 | 41.53 | 41.77 | 364,637 | -0.22(-0.53%) |
Mar 23, 2017 | 41.51 | 42.15 | 41.22 | 41.99 | 370,636 | +0.43(+1.04%) |
Mar 22, 2017 | 41.48 | 42.14 | 41.04 | 41.56 | 442,413 | -0.13(-0.32%) |
Mar 21, 2017 | 43.14 | 43.35 | 40.54 | 41.70 | 858,043 | -1.28(-2.98%) |
Mar 20, 2017 | 43.59 | 43.90 | 42.59 | 42.98 | 702,218 | -0.93(-2.12%) |
Mar 17, 2017 | 45.50 | 45.50 | 43.28 | 43.91 | 1,156,105 | -1.69(-3.70%) |
Mar 16, 2017 | 47.59 | 47.59 | 45.51 | 45.60 | 452,992 | -1.37(-2.92%) |
Mar 15, 2017 | 45.99 | 47.26 | 45.83 | 46.97 | 407,943 | +1.41(+3.09%) |
Mar 14, 2017 | 45.38 | 45.76 | 44.47 | 45.56 | 182,150 | -0.33(-0.72%) |
Mar 13, 2017 | 46.83 | 45.78 | 45.89 | 199,298 | -0.54(-1.16%) | |
Mar 10, 2017 | 46.21 | 46.64 | 45.83 | 46.43 | 281,041 | +0.78(+1.71%) |
Mar 09, 2017 | 46.03 | 46.27 | 45.36 | 45.65 | 279,142 | -0.26(-0.57%) |
Mar 08, 2017 | 46.83 | 47.10 | 45.87 | 45.91 | 238,476 | -0.83(-1.78%) |
Mar 07, 2017 | 46.99 | 47.18 | 46.45 | 46.74 | 234,189 | -0.29(-0.61%) |
Mar 06, 2017 | 47.20 | 47.28 | 46.44 | 47.03 | 216,626 | -0.59(-1.24%) |
Mar 03, 2017 | 47.47 | 48.15 | 47.20 | 47.62 | 425,062 | +0.31(+0.66%) |
Mar 02, 2017 | 48.73 | 48.73 | 47.21 | 47.31 | 396,642 | -1.30(-2.67%) |
Mar 01, 2017 | 48.65 | 49.94 | 48.42 | 48.61 | 686,354 | +1.08(+2.28%) |
Feb 28, 2017 | 48.95 | 49.17 | 46.90 | 47.52 | 527,698 | -1.50(-3.05%) |
Feb 27, 2017 | 48.07 | 49.53 | 48.03 | 49.02 | 558,962 | +0.69(+1.43%) |
Feb 24, 2017 | 47.17 | 48.44 | 47.07 | 48.33 | 582,293 | +0.70(+1.47%) |
Feb 23, 2017 | 49.00 | 49.00 | 45.53 | 47.63 | 814,968 | -1.06(-2.17%) |
Feb 22, 2017 | 49.17 | 49.41 | 48.39 | 48.69 | 648,813 | -0.63(-1.27%) |
Feb 21, 2017 | 47.63 | 49.54 | 47.36 | 49.32 | 811,824 | +1.43(+3.00%) |
Feb 17, 2017 | 47.88 | 47.88 | 47.88 | 0 | -1.40(-2.84%) | |
Feb 16, 2017 | 49.31 | 49.44 | 48.41 | 49.28 | 297,427 | -0.06(-0.13%) |
Feb 15, 2017 | 48.66 | 49.76 | 48.66 | 49.34 | 361,401 | +0.48(+0.97%) |
Feb 14, 2017 | 48.38 | 49.10 | 48.12 | 48.87 | 344,643 | +0.48(+1.00%) |
Feb 13, 2017 | 49.62 | 49.99 | 48.35 | 48.39 | 279,213 | -0.60(-1.23%) |
Feb 10, 2017 | 48.52 | 49.48 | 48.39 | 48.99 | 224,333 | +0.69(+1.43%) |
Feb 09, 2017 | 47.92 | 49.26 | 47.75 | 48.30 | 339,885 | +0.57(+1.20%) |
Feb 08, 2017 | 48.31 | 48.36 | 47.41 | 47.72 | 289,597 | -0.71(-1.46%) |
Feb 07, 2017 | 48.17 | 48.74 | 47.61 | 48.43 | 473,716 | +0.08(+0.17%) |
Feb 06, 2017 | 49.19 | 49.55 | 48.33 | 48.35 | 304,070 | -1.44(-2.90%) |
Feb 03, 2017 | 49.52 | 50.25 | 49.41 | 49.79 | 334,080 | +0.60(+1.22%) |
Feb 02, 2017 | 49.83 | 50.05 | 48.75 | 49.19 | 186,582 | -1.00(-2.00%) |
Feb 01, 2017 | 50.59 | 51.36 | 49.99 | 50.20 | 193,179 | -0.13(-0.25%) |
Jan 31, 2017 | 51.24 | 51.45 | 49.63 | 50.32 | 386,592 | -1.16(-2.25%) |
Jan 30, 2017 | 51.61 | 51.61 | 50.44 | 51.48 | 257,546 | -0.69(-1.32%) |
Jan 27, 2017 | 52.78 | 53.28 | 51.34 | 52.17 | 227,888 | -0.57(-1.09%) |
Jan 26, 2017 | 53.69 | 53.77 | 52.53 | 52.74 | 263,603 | -0.67(-1.26%) |
Jan 25, 2017 | 52.68 | 53.78 | 52.60 | 53.41 | 310,348 | +1.52(+2.94%) |
Jan 24, 2017 | 49.46 | 51.98 | 49.46 | 51.89 | 321,881 | +2.80(+5.70%) |
Jan 23, 2017 | 50.14 | 50.28 | 48.45 | 49.09 | 224,993 | -1.00(-2.00%) |
Jan 20, 2017 | 49.73 | 50.47 | 49.60 | 50.10 | 330,573 | +0.44(+0.88%) |
Jan 19, 2017 | 49.98 | 50.10 | 49.43 | 49.66 | 277,606 | +0.04(+0.09%) |
Jan 18, 2017 | 48.83 | 49.88 | 48.63 | 49.61 | 351,273 | +0.94(+1.93%) |
Jan 17, 2017 | 48.92 | 49.02 | 48.16 | 48.67 | 395,578 | -0.70(-1.42%) |
Jan 13, 2017 | 49.37 | 49.37 | 49.37 | 0 | +0.86(+1.77%) | |
Jan 12, 2017 | 48.85 | 49.07 | 47.62 | 48.51 | 273,355 | -0.59(-1.21%) |
Jan 11, 2017 | 48.98 | 49.82 | 48.50 | 49.10 | 230,051 | +0.20(+0.40%) |
Jan 10, 2017 | 47.96 | 49.02 | 47.85 | 48.91 | 472,019 | +1.40(+2.94%) |
Jan 09, 2017 | 48.81 | 48.95 | 47.08 | 47.51 | 520,442 | -1.50(-3.06%) |
Jan 06, 2017 | 50.13 | 50.13 | 49.00 | 49.00 | 343,719 | -1.02(-2.04%) |
Jan 05, 2017 | 50.66 | 50.94 | 49.73 | 50.03 | 266,240 | -0.86(-1.69%) |
Jan 04, 2017 | 49.44 | 50.98 | 49.43 | 50.89 | 307,579 | +1.43(+2.88%) |
Jan 03, 2017 | 49.98 | 50.59 | 49.17 | 49.46 | 297,462 | +0.15(+0.31%) |
Dec 30, 2016 | 49.31 | 49.31 | 49.31 | 0 | -0.35(-0.70%) | |
Dec 29, 2016 | 50.23 | 50.51 | 49.50 | 49.66 | 256,754 | -0.50(-1.00%) |
Dec 28, 2016 | 50.99 | 51.19 | 50.11 | 50.16 | 220,729 | -0.58(-1.15%) |
Dec 27, 2016 | 50.62 | 50.87 | 50.27 | 50.74 | 167,130 | +0.37(+0.73%) |
Dec 23, 2016 | 50.38 | 50.38 | 50.38 | 0 | -0.47(-0.91%) | |
Dec 22, 2016 | 50.90 | 51.43 | 50.63 | 50.84 | 288,359 | +0.04(+0.07%) |
Dec 21, 2016 | 52.08 | 52.26 | 50.76 | 50.81 | 326,869 | -1.31(-2.52%) |
Dec 20, 2016 | 51.43 | 52.56 | 51.22 | 52.12 | 410,543 | +0.91(+1.78%) |
Dec 19, 2016 | 51.07 | 51.95 | 50.21 | 51.21 | 380,593 | +0.05(+0.10%) |
Dec 16, 2016 | 51.34 | 52.06 | 50.93 | 51.15 | 1,163,735 | -0.60(-1.16%) |
Dec 15, 2016 | 51.38 | 52.13 | 50.70 | 51.75 | 288,869 | +0.19(+0.36%) |
Dec 14, 2016 | 51.41 | 52.50 | 51.36 | 51.57 | 363,021 | +0.00(+0.00%) |
Dec 13, 2016 | 53.09 | 53.24 | 51.27 | 51.57 | 590,820 | -1.21(-2.29%) |
Dec 12, 2016 | 53.95 | 54.63 | 52.56 | 52.77 | 584,800 | -1.25(-2.32%) |
Dec 09, 2016 | 54.33 | 54.95 | 53.51 | 54.03 | 582,465 | +0.07(+0.13%) |
Dec 08, 2016 | 54.33 | 54.72 | 53.55 | 53.95 | 552,033 | -0.10(-0.18%) |
Dec 07, 2016 | 53.06 | 54.26 | 52.97 | 54.05 | 410,434 | +0.91(+1.72%) |
Dec 06, 2016 | 53.49 | 53.74 | 52.66 | 53.14 | 450,223 | -0.29(-0.54%) |
Dec 05, 2016 | 53.72 | 53.89 | 53.31 | 53.43 | 392,772 | +0.52(+0.98%) |
Dec 02, 2016 | 53.22 | 53.47 | 52.72 | 52.91 | 216,300 | -0.38(-0.72%) |
Dec 01, 2016 | 53.24 | 53.88 | 52.59 | 53.29 | 489,954 | +0.53(+1.00%) |
Nov 30, 2016 | 54.69 | 55.25 | 52.75 | 52.76 | 514,912 | -1.36(-2.51%) |
Nov 29, 2016 | 54.70 | 54.71 | 53.20 | 54.12 | 482,640 | -0.48(-0.88%) |
Nov 28, 2016 | 54.76 | 54.87 | 53.98 | 54.61 | 676,967 | -0.06(-0.11%) |
Nov 25, 2016 | 55.11 | 55.62 | 54.20 | 54.67 | 226,094 | -0.16(-0.29%) |
Nov 23, 2016 | 54.83 | 54.83 | 54.83 | 0 | +1.63(+3.06%) | |
Nov 22, 2016 | 52.34 | 53.30 | 51.96 | 53.20 | 441,010 | +1.41(+2.73%) |
Nov 21, 2016 | 51.56 | 51.85 | 50.55 | 51.79 | 438,931 | +0.23(+0.45%) |
Nov 18, 2016 | 52.46 | 52.61 | 51.28 | 51.56 | 527,370 | -0.66(-1.27%) |
Nov 17, 2016 | 52.37 | 53.33 | 51.67 | 52.22 | 423,367 | +0.13(+0.24%) |
Nov 16, 2016 | 51.16 | 52.13 | 50.72 | 52.09 | 660,344 | +0.32(+0.62%) |
Nov 15, 2016 | 53.67 | 53.95 | 51.72 | 51.77 | 1,072,267 | -1.98(-3.68%) |
Nov 14, 2016 | 52.42 | 54.05 | 51.37 | 53.75 | 846,539 | +2.29(+4.45%) |
Nov 11, 2016 | 49.26 | 51.60 | 49.26 | 51.46 | 906,862 | +2.25(+4.58%) |
Nov 10, 2016 | 50.88 | 51.09 | 47.60 | 49.20 | 968,117 | +1.62(+3.40%) |
Nov 09, 2016 | 46.28 | 51.11 | 45.17 | 47.59 | 2,196,245 | +4.68(+10.90%) |
Nov 08, 2016 | 42.42 | 43.35 | 42.26 | 42.91 | 157,282 | +0.26(+0.61%) |
Nov 07, 2016 | 42.59 | 43.36 | 42.43 | 42.65 | 262,010 | +1.08(+2.60%) |
Nov 04, 2016 | 41.71 | 42.30 | 41.16 | 41.57 | 482,146 | -0.05(-0.13%) |
Nov 03, 2016 | 41.66 | 42.16 | 41.02 | 41.62 | 291,641 | +0.04(+0.11%) |
Nov 02, 2016 | 42.14 | 42.42 | 41.53 | 41.58 | 372,317 | -0.66(-1.57%) |
Nov 01, 2016 | 44.43 | 44.63 | 42.15 | 42.24 | 445,695 | -1.74(-3.95%) |
Oct 31, 2016 | 42.43 | 44.18 | 42.38 | 43.97 | 574,119 | +1.70(+4.02%) |
Oct 28, 2016 | 38.46 | 42.44 | 38.46 | 42.27 | 998,255 | +4.07(+10.65%) |
Oct 27, 2016 | 39.84 | 39.88 | 38.10 | 38.20 | 440,917 | -1.48(-3.72%) |
Oct 26, 2016 | 39.03 | 39.82 | 38.59 | 39.68 | 336,910 | +0.47(+1.21%) |
Oct 25, 2016 | 39.83 | 39.83 | 39.12 | 39.20 | 234,264 | -0.59(-1.48%) |
Oct 24, 2016 | 39.54 | 40.03 | 38.87 | 39.80 | 283,215 | +0.86(+2.21%) |
Oct 21, 2016 | 38.39 | 39.03 | 38.21 | 38.94 | 317,571 | +0.11(+0.28%) |
Oct 20, 2016 | 38.93 | 39.16 | 38.73 | 38.83 | 346,289 | -0.51(-1.30%) |
Oct 19, 2016 | 39.73 | 39.74 | 38.88 | 39.34 | 406,788 | -0.53(-1.32%) |
Oct 18, 2016 | 40.90 | 40.90 | 39.27 | 39.87 | 247,140 | -0.16(-0.40%) |
Oct 17, 2016 | 39.95 | 40.25 | 39.51 | 40.03 | 345,396 | +0.04(+0.09%) |
Oct 14, 2016 | 40.93 | 41.22 | 39.90 | 39.99 | 262,064 | -0.82(-2.02%) |
Oct 13, 2016 | 40.92 | 40.98 | 40.32 | 40.81 | 185,080 | -0.68(-1.64%) |
Oct 12, 2016 | 41.50 | 41.50 | 40.87 | 41.49 | 142,835 | +0.10(+0.24%) |
Oct 11, 2016 | 43.02 | 43.02 | 41.25 | 41.40 | 216,620 | -1.94(-4.48%) |
Oct 10, 2016 | 43.61 | 44.37 | 43.24 | 43.34 | 195,072 | -0.02(-0.04%) |
Oct 07, 2016 | 44.04 | 44.14 | 43.30 | 43.35 | 291,938 | -0.55(-1.26%) |
Oct 06, 2016 | 44.07 | 44.19 | 43.25 | 43.91 | 157,766 | -0.05(-0.12%) |
Oct 05, 2016 | 43.44 | 44.22 | 43.08 | 43.96 | 192,659 | +0.88(+2.03%) |
Oct 04, 2016 | 43.28 | 43.72 | 42.78 | 43.09 | 242,478 | -0.19(-0.43%) |
Oct 03, 2016 | 44.04 | 44.04 | 42.95 | 43.27 | 198,591 | -1.22(-2.73%) |
Sep 30, 2016 | 43.49 | 45.09 | 43.29 | 44.49 | 322,847 | +1.24(+2.87%) |
Sep 29, 2016 | 44.24 | 44.40 | 42.96 | 43.25 | 286,279 | -1.00(-2.26%) |
Sep 28, 2016 | 43.56 | 44.44 | 43.27 | 44.25 | 193,004 | +0.89(+2.04%) |
Sep 27, 2016 | 43.24 | 43.52 | 42.93 | 43.36 | 132,581 | +0.26(+0.60%) |
Sep 26, 2016 | 42.52 | 43.67 | 42.37 | 43.11 | 155,190 | +0.39(+0.92%) |
Sep 23, 2016 | 43.58 | 43.94 | 42.70 | 42.71 | 195,762 | -1.10(-2.50%) |
Sep 22, 2016 | 43.43 | 43.92 | 43.10 | 43.81 | 248,971 | +0.92(+2.14%) |
Sep 21, 2016 | 42.02 | 42.89 | 41.92 | 42.89 | 163,177 | +1.08(+2.58%) |
Sep 20, 2016 | 42.45 | 42.45 | 41.80 | 41.81 | 461,446 | -0.36(-0.85%) |
Sep 19, 2016 | 41.32 | 42.36 | 41.16 | 42.17 | 132,605 | +0.92(+2.23%) |
Sep 16, 2016 | 41.44 | 41.44 | 40.68 | 41.25 | 350,490 | +0.15(+0.37%) |
Sep 15, 2016 | 40.03 | 41.12 | 39.88 | 41.10 | 235,312 | +1.07(+2.67%) |
Sep 14, 2016 | 40.21 | 40.38 | 39.75 | 40.03 | 233,204 | -0.20(-0.49%) |
Sep 13, 2016 | 41.13 | 41.34 | 40.21 | 40.22 | 147,804 | -1.29(-3.12%) |
Sep 12, 2016 | 41.48 | 42.12 | 41.21 | 41.52 | 184,985 | -0.36(-0.85%) |
Sep 09, 2016 | 43.58 | 43.58 | 41.76 | 41.87 | 313,907 | -2.23(-5.06%) |
Sep 08, 2016 | 43.95 | 44.24 | 43.71 | 44.10 | 275,753 | +0.07(+0.16%) |
Sep 07, 2016 | 43.59 | 44.06 | 43.36 | 44.03 | 325,970 | +0.45(+1.02%) |
Sep 06, 2016 | 43.91 | 43.91 | 43.12 | 43.59 | 142,537 | -0.12(-0.29%) |
Sep 02, 2016 | 43.35 | 43.71 | 43.71 | 43.71 | 126,782 | +0.57(+1.32%) |
Sep 01, 2016 | 43.01 | 43.16 | 42.15 | 43.14 | 217,026 | +0.32(+0.75%) |
Aug 31, 2016 | 43.35 | 43.35 | 42.47 | 42.82 | 161,567 | -0.44(-1.01%) |
Aug 30, 2016 | 43.41 | 43.65 | 43.15 | 43.26 | 126,931 | +0.01(+0.02%) |
Aug 29, 2016 | 42.94 | 43.39 | 42.77 | 43.25 | 127,075 | +0.28(+0.64%) |
Aug 26, 2016 | 43.24 | 43.69 | 42.75 | 42.97 | 111,452 | -0.14(-0.33%) |
Aug 25, 2016 | 43.41 | 43.50 | 42.97 | 43.11 | 111,673 | -0.29(-0.66%) |
Aug 24, 2016 | 43.52 | 43.63 | 43.11 | 43.40 | 148,871 | -0.11(-0.25%) |
Aug 23, 2016 | 43.27 | 43.74 | 43.12 | 43.51 | 138,166 | +0.31(+0.72%) |
Aug 22, 2016 | 42.92 | 43.27 | 42.72 | 43.19 | 81,116 | +0.08(+0.19%) |
Aug 19, 2016 | 43.69 | 43.69 | 42.61 | 43.11 | 261,956 | -0.67(-1.53%) |
Aug 18, 2016 | 43.16 | 43.81 | 42.82 | 43.78 | 169,875 | +0.78(+1.80%) |
Aug 17, 2016 | 43.40 | 43.40 | 42.69 | 43.01 | 247,339 | -0.39(-0.90%) |
Aug 16, 2016 | 44.59 | 44.59 | 43.14 | 43.40 | 321,580 | -1.20(-2.68%) |
Aug 15, 2016 | 44.06 | 44.62 | 43.80 | 44.59 | 383,896 | +0.59(+1.34%) |
Aug 12, 2016 | 44.27 | 44.38 | 43.44 | 44.01 | 445,471 | -0.44(-0.98%) |
Aug 11, 2016 | 45.10 | 45.33 | 44.38 | 44.44 | 270,655 | -0.61(-1.35%) |
Aug 10, 2016 | 45.65 | 45.72 | 44.67 | 45.05 | 309,074 | -0.54(-1.17%) |
Aug 09, 2016 | 45.16 | 45.81 | 45.04 | 45.59 | 209,457 | +0.38(+0.85%) |
Aug 08, 2016 | 45.28 | 45.59 | 45.12 | 45.20 | 138,307 | -0.14(-0.31%) |
Aug 05, 2016 | 44.22 | 45.50 | 42.16 | 45.34 | 282,119 | +1.40(+3.19%) |
Aug 04, 2016 | 44.59 | 44.59 | 43.74 | 43.94 | 250,917 | -0.72(-1.62%) |
Aug 03, 2016 | 44.43 | 44.82 | 43.93 | 44.67 | 285,459 | +0.10(+0.22%) |
Aug 02, 2016 | 44.73 | 44.88 | 43.98 | 44.57 | 373,536 | -0.16(-0.36%) |
Aug 01, 2016 | 44.87 | 44.92 | 44.17 | 44.73 | 404,870 | +0.32(+0.72%) |
Jul 29, 2016 | 43.82 | 45.33 | 42.13 | 44.41 | 753,030 | -0.86(-1.89%) |
Jul 28, 2016 | 44.85 | 45.71 | 44.85 | 45.26 | 367,929 | -0.23(-0.51%) |
Jul 27, 2016 | 44.70 | 45.77 | 44.69 | 45.50 | 435,332 | +0.84(+1.88%) |
Jul 26, 2016 | 43.44 | 44.79 | 43.44 | 44.66 | 472,690 | +0.89(+2.04%) |
Jul 25, 2016 | 42.89 | 44.03 | 42.89 | 43.77 | 275,239 | +0.84(+1.95%) |
Jul 22, 2016 | 43.22 | 43.25 | 42.59 | 42.93 | 332,663 | -0.43(-0.99%) |
Jul 21, 2016 | 43.89 | 44.02 | 42.92 | 43.35 | 256,246 | -0.53(-1.20%) |
Jul 20, 2016 | 43.92 | 44.06 | 43.38 | 43.88 | 181,009 | +0.00(+0.00%) |
Jul 19, 2016 | 44.72 | 44.72 | 43.51 | 43.88 | 329,238 | -0.94(-2.09%) |
Jul 18, 2016 | 44.55 | 45.08 | 44.44 | 44.82 | 215,375 | +0.27(+0.60%) |
Jul 15, 2016 | 44.88 | 44.95 | 44.43 | 44.55 | 302,457 | -0.03(-0.06%) |
Jul 14, 2016 | 44.37 | 44.82 | 44.21 | 44.58 | 443,543 | +0.67(+1.52%) |
Jul 13, 2016 | 44.43 | 44.50 | 43.59 | 43.91 | 349,041 | -0.28(-0.63%) |
Jul 12, 2016 | 43.79 | 44.42 | 43.56 | 44.18 | 298,739 | +0.70(+1.62%) |
Jul 11, 2016 | 42.69 | 43.49 | 42.69 | 43.48 | 276,597 | +1.10(+2.59%) |
Jul 08, 2016 | 41.93 | 42.45 | 41.87 | 42.38 | 356,815 | +0.97(+2.35%) |
Jul 07, 2016 | 40.45 | 41.54 | 40.45 | 41.41 | 292,373 | +0.95(+2.36%) |
Jul 06, 2016 | 39.84 | 40.66 | 39.59 | 40.46 | 208,955 | +0.41(+1.02%) |
Jul 05, 2016 | 40.06 | 40.20 | 39.56 | 40.05 | 165,357 | -0.18(-0.44%) |
Jul 01, 2016 | 40.55 | 40.22 | 40.22 | 40.22 | 227,109 | -0.41(-1.01%) |
Jun 30, 2016 | 39.21 | 40.65 | 39.17 | 40.63 | 326,165 | +1.57(+4.02%) |
Jun 29, 2016 | 37.71 | 39.08 | 37.61 | 39.06 | 306,544 | +2.10(+5.67%) |
Jun 28, 2016 | 36.90 | 37.02 | 36.82 | 36.97 | 228,050 | +0.19(+0.51%) |
Jun 27, 2016 | 37.55 | 37.55 | 36.73 | 36.78 | 302,541 | -1.38(-3.61%) |
Jun 24, 2016 | 38.79 | 39.39 | 37.99 | 38.16 | 1,306,159 | -2.33(-5.75%) |
Jun 23, 2016 | 39.81 | 40.59 | 39.57 | 40.49 | 186,382 | +1.21(+3.08%) |
Jun 22, 2016 | 39.11 | 39.49 | 38.83 | 39.28 | 174,541 | +0.28(+0.73%) |
Jun 21, 2016 | 38.99 | 39.06 | 38.61 | 38.99 | 256,911 | -0.13(-0.34%) |
Jun 20, 2016 | 38.61 | 39.30 | 38.26 | 39.13 | 234,314 | +0.93(+2.44%) |
Jun 17, 2016 | 38.24 | 38.64 | 38.03 | 38.19 | 690,271 | -0.48(-1.24%) |
Jun 16, 2016 | 38.36 | 38.74 | 37.68 | 38.67 | 284,287 | +0.03(+0.07%) |
Jun 15, 2016 | 38.81 | 38.92 | 38.57 | 38.65 | 196,307 | -0.05(-0.14%) |
Jun 14, 2016 | 38.59 | 38.93 | 38.16 | 38.70 | 201,280 | +0.01(+0.02%) |
Jun 13, 2016 | 38.74 | 39.01 | 38.54 | 38.69 | 235,490 | -0.28(-0.73%) |
Jun 10, 2016 | 39.14 | 39.34 | 38.81 | 38.98 | 202,467 | -0.63(-1.59%) |
Jun 09, 2016 | 40.26 | 40.26 | 39.11 | 39.61 | 192,462 | -0.96(-2.37%) |
Jun 08, 2016 | 39.42 | 40.70 | 39.25 | 40.57 | 283,683 | +1.16(+2.93%) |
Jun 07, 2016 | 39.91 | 39.96 | 39.31 | 39.41 | 237,506 | -0.50(-1.25%) |
Jun 06, 2016 | 38.19 | 39.95 | 38.19 | 39.91 | 388,477 | +1.72(+4.49%) |
Jun 03, 2016 | 38.40 | 38.74 | 37.87 | 38.19 | 243,619 | -0.26(-0.67%) |
Jun 02, 2016 | 38.39 | 38.72 | 37.85 | 38.45 | 238,787 | -0.10(-0.25%) |
Jun 01, 2016 | 37.92 | 38.76 | 37.81 | 38.55 | 286,509 | +0.37(+0.98%) |
May 31, 2016 | 37.34 | 38.26 | 37.21 | 38.18 | 377,889 | +0.82(+2.19%) |
May 27, 2016 | 37.35 | 37.36 | 37.36 | 37.36 | 236,822 | -0.01(-0.02%) |
May 26, 2016 | 37.64 | 37.76 | 37.20 | 37.37 | 190,384 | -0.32(-0.85%) |
May 25, 2016 | 37.76 | 37.84 | 37.23 | 37.69 | 372,675 | +0.09(+0.24%) |
May 24, 2016 | 36.47 | 37.69 | 36.19 | 37.60 | 343,252 | +1.38(+3.81%) |
May 23, 2016 | 36.65 | 36.65 | 36.02 | 36.22 | 177,057 | -0.43(-1.16%) |
May 20, 2016 | 35.99 | 36.65 | 35.79 | 36.65 | 315,876 | +0.78(+2.18%) |
May 19, 2016 | 36.27 | 36.50 | 35.71 | 35.86 | 296,944 | -0.68(-1.87%) |
May 18, 2016 | 36.99 | 37.26 | 36.41 | 36.55 | 374,479 | -0.56(-1.51%) |
May 17, 2016 | 38.14 | 38.69 | 36.98 | 37.11 | 398,542 | -1.15(-3.00%) |
May 16, 2016 | 38.35 | 38.75 | 38.03 | 38.26 | 381,853 | +0.08(+0.21%) |
May 13, 2016 | 38.26 | 38.59 | 37.67 | 38.18 | 515,317 | -0.20(-0.53%) |
May 12, 2016 | 38.29 | 38.95 | 38.19 | 38.38 | 452,899 | +0.09(+0.23%) |
May 11, 2016 | 38.22 | 38.69 | 37.80 | 38.29 | 197,853 | +0.08(+0.21%) |
May 10, 2016 | 38.78 | 38.96 | 38.20 | 38.21 | 284,075 | -0.28(-0.74%) |
May 09, 2016 | 38.71 | 38.91 | 38.27 | 38.50 | 327,317 | -0.11(-0.28%) |
May 06, 2016 | 37.97 | 38.75 | 37.85 | 38.60 | 385,516 | +0.59(+1.54%) |
May 05, 2016 | 37.99 | 39.31 | 37.85 | 38.02 | 442,684 | +0.31(+0.83%) |
May 04, 2016 | 38.70 | 39.11 | 37.70 | 37.71 | 535,156 | -1.09(-2.82%) |
May 03, 2016 | 38.99 | 39.13 | 38.62 | 38.80 | 290,687 | -0.57(-1.45%) |