Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 58.16 | 58.39 | 56.88 | 57.61 | 423,787 | -0.06(-0.11%) |
Apr 27, 2017 | 58.03 | 59.39 | 57.42 | 57.67 | 778,179 | +0.26(+0.45%) |
Apr 26, 2017 | 56.83 | 58.00 | 55.93 | 57.42 | 616,945 | +0.58(+1.03%) |
Apr 25, 2017 | 56.09 | 57.74 | 55.99 | 56.83 | 775,112 | +1.36(+2.45%) |
Apr 24, 2017 | 54.34 | 55.57 | 54.34 | 55.47 | 905,136 | +2.10(+3.94%) |
Apr 21, 2017 | 53.66 | 54.02 | 52.91 | 53.37 | 700,719 | -0.39(-0.72%) |
Apr 20, 2017 | 54.63 | 54.99 | 51.39 | 53.76 | 1,526,650 | -0.62(-1.13%) |
Apr 19, 2017 | 55.02 | 56.41 | 54.21 | 54.37 | 1,001,886 | +0.23(+0.42%) |
Apr 18, 2017 | 56.99 | 57.48 | 54.05 | 54.15 | 1,559,362 | -3.01(-5.27%) |
Apr 17, 2017 | 55.89 | 57.71 | 55.31 | 57.16 | 639,036 | +1.33(+2.38%) |
Apr 13, 2017 | 54.44 | 56.48 | 54.15 | 55.83 | 900,286 | +1.33(+2.44%) |
Apr 12, 2017 | 55.08 | 55.96 | 54.47 | 54.50 | 621,506 | -0.65(-1.17%) |
Apr 11, 2017 | 56.06 | 56.67 | 54.27 | 55.15 | 773,233 | -0.81(-1.45%) |
Apr 10, 2017 | 56.70 | 58.42 | 55.83 | 55.96 | 739,807 | -0.65(-1.14%) |
Apr 07, 2017 | 54.76 | 56.67 | 54.37 | 56.61 | 857,117 | +1.62(+2.94%) |
Apr 06, 2017 | 54.76 | 55.60 | 53.95 | 54.99 | 886,203 | +0.39(+0.71%) |
Apr 05, 2017 | 57.12 | 57.87 | 53.92 | 54.60 | 978,744 | -2.27(-3.99%) |
Apr 04, 2017 | 57.19 | 58.00 | 56.15 | 56.87 | 602,004 | -0.49(-0.85%) |
Apr 03, 2017 | 58.97 | 59.29 | 57.19 | 57.35 | 921,241 | -1.52(-2.59%) |
Mar 31, 2017 | 59.39 | 60.01 | 58.68 | 58.87 | 623,769 | -0.52(-0.87%) |
Mar 30, 2017 | 58.87 | 59.65 | 58.16 | 59.39 | 775,796 | +0.39(+0.66%) |
Mar 29, 2017 | 59.36 | 61.53 | 58.97 | 59.00 | 893,770 | -0.06(-0.11%) |
Mar 28, 2017 | 60.88 | 61.46 | 58.29 | 59.07 | 901,110 | -1.85(-3.03%) |
Mar 27, 2017 | 55.89 | 61.11 | 55.18 | 60.91 | 1,404,579 | +3.85(+6.75%) |
Mar 24, 2017 | 56.67 | 58.03 | 56.02 | 57.06 | 800,517 | +0.74(+1.32%) |
Mar 23, 2017 | 56.06 | 59.10 | 56.02 | 56.31 | 1,330,823 | +0.42(+0.75%) |
Mar 22, 2017 | 54.44 | 57.48 | 53.82 | 55.89 | 1,091,623 | +1.46(+2.68%) |
Mar 21, 2017 | 59.72 | 60.56 | 54.40 | 54.44 | 1,481,537 | -4.83(-8.14%) |
Mar 20, 2017 | 59.84 | 60.36 | 57.87 | 59.26 | 1,010,436 | -0.58(-0.97%) |
Mar 17, 2017 | 59.68 | 62.34 | 59.03 | 59.84 | 1,653,929 | -0.23(-0.38%) |
Mar 16, 2017 | 63.47 | 65.03 | 59.88 | 60.07 | 1,885,401 | -3.30(-5.21%) |
Mar 15, 2017 | 60.01 | 63.96 | 59.85 | 63.37 | 1,952,567 | +3.79(+6.36%) |
Mar 14, 2017 | 58.19 | 60.06 | 57.32 | 59.59 | 1,037,197 | +0.97(+1.66%) |
Mar 13, 2017 | 57.35 | 58.88 | 56.85 | 58.61 | 916,901 | +1.26(+2.20%) |
Mar 10, 2017 | 56.57 | 57.61 | 55.59 | 57.35 | 904,919 | +1.13(+2.02%) |
Mar 09, 2017 | 54.89 | 57.12 | 54.86 | 56.22 | 1,048,389 | +1.49(+2.72%) |
Mar 08, 2017 | 53.59 | 57.06 | 53.43 | 54.73 | 1,413,447 | +1.42(+2.67%) |
Mar 07, 2017 | 53.69 | 54.86 | 52.46 | 53.30 | 1,196,536 | -0.78(-1.44%) |
Mar 06, 2017 | 54.92 | 55.44 | 53.30 | 54.08 | 1,170,186 | -0.94(-1.71%) |
Mar 03, 2017 | 56.57 | 57.45 | 54.53 | 55.02 | 1,251,445 | -1.33(-2.36%) |
Mar 02, 2017 | 60.85 | 61.37 | 55.86 | 56.35 | 1,803,622 | -3.76(-6.25%) |
Mar 01, 2017 | 57.74 | 60.20 | 57.35 | 60.10 | 1,668,396 | +3.34(+5.88%) |
Feb 28, 2017 | 57.03 | 58.16 | 55.80 | 56.77 | 1,644,350 | -0.13(-0.23%) |
Feb 27, 2017 | 53.17 | 57.48 | 53.17 | 56.90 | 2,544,166 | +3.79(+7.13%) |
Feb 24, 2017 | 50.10 | 53.59 | 49.68 | 53.11 | 1,202,982 | +2.40(+4.73%) |
Feb 23, 2017 | 48.51 | 51.59 | 48.19 | 50.71 | 1,830,069 | +2.78(+5.81%) |
Feb 22, 2017 | 49.26 | 49.77 | 47.90 | 47.93 | 837,408 | -1.46(-2.95%) |
Feb 21, 2017 | 50.29 | 50.97 | 48.54 | 49.38 | 1,029,006 | -0.55(-1.10%) |
Feb 17, 2017 | 49.94 | 49.94 | 49.94 | 0 | +0.36(+0.72%) | |
Feb 16, 2017 | 51.46 | 52.14 | 48.70 | 49.58 | 1,675,835 | -1.75(-3.41%) |
Feb 15, 2017 | 51.85 | 52.62 | 50.55 | 51.33 | 953,869 | -0.03(-0.06%) |
Feb 14, 2017 | 49.32 | 51.94 | 49.09 | 51.36 | 1,268,982 | +1.85(+3.73%) |
Feb 13, 2017 | 49.32 | 49.84 | 48.25 | 49.51 | 628,846 | +0.49(+0.99%) |
Feb 10, 2017 | 49.03 | 50.42 | 48.87 | 49.03 | 866,443 | -0.03(-0.07%) |
Feb 09, 2017 | 47.60 | 49.06 | 47.60 | 49.06 | 837,368 | +1.39(+2.92%) |
Feb 08, 2017 | 47.51 | 48.32 | 46.15 | 47.67 | 902,123 | -0.06(-0.14%) |
Feb 07, 2017 | 50.26 | 50.58 | 47.15 | 47.73 | 1,530,644 | -2.72(-5.39%) |
Feb 06, 2017 | 49.55 | 50.87 | 48.83 | 50.45 | 1,265,074 | -0.49(-0.95%) |
Feb 03, 2017 | 49.87 | 51.04 | 48.67 | 50.94 | 768,803 | +1.26(+2.54%) |
Feb 02, 2017 | 48.35 | 49.84 | 47.99 | 49.68 | 919,515 | +0.71(+1.46%) |
Feb 01, 2017 | 48.35 | 49.42 | 47.38 | 48.96 | 1,210,851 | +0.71(+1.48%) |
Jan 31, 2017 | 44.01 | 48.74 | 43.46 | 48.25 | 1,706,864 | +3.82(+8.60%) |
Jan 30, 2017 | 45.60 | 45.76 | 43.65 | 44.43 | 856,567 | -1.62(-3.52%) |
Jan 27, 2017 | 44.40 | 46.05 | 44.27 | 46.05 | 764,784 | +1.72(+3.87%) |
Jan 26, 2017 | 43.98 | 44.98 | 43.62 | 44.33 | 556,435 | +0.42(+0.96%) |
Jan 25, 2017 | 44.11 | 44.53 | 43.17 | 43.91 | 701,369 | +0.13(+0.30%) |
Jan 24, 2017 | 42.39 | 44.01 | 41.87 | 43.78 | 864,635 | +1.46(+3.44%) |
Jan 23, 2017 | 42.10 | 42.84 | 41.55 | 42.33 | 882,846 | -0.03(-0.08%) |
Jan 20, 2017 | 43.04 | 43.39 | 41.84 | 42.36 | 885,513 | -0.68(-1.58%) |
Jan 19, 2017 | 43.56 | 43.81 | 42.49 | 43.04 | 752,287 | -0.74(-1.70%) |
Jan 18, 2017 | 42.33 | 43.91 | 41.87 | 43.78 | 659,514 | +1.68(+4.00%) |
Jan 17, 2017 | 42.55 | 43.07 | 41.39 | 42.10 | 947,554 | -1.13(-2.62%) |
Jan 13, 2017 | 43.23 | 43.23 | 43.23 | 0 | +0.36(+0.83%) | |
Jan 12, 2017 | 41.68 | 43.65 | 40.87 | 42.88 | 847,222 | +0.74(+1.77%) |
Jan 11, 2017 | 44.20 | 44.48 | 41.55 | 42.13 | 1,412,671 | -2.07(-4.69%) |
Jan 10, 2017 | 44.85 | 44.98 | 42.91 | 44.20 | 1,014,837 | -0.36(-0.80%) |
Jan 09, 2017 | 44.82 | 45.01 | 43.20 | 44.56 | 997,987 | +0.39(+0.88%) |
Jan 06, 2017 | 43.85 | 45.27 | 43.85 | 44.17 | 1,015,405 | +0.45(+1.04%) |
Jan 05, 2017 | 43.43 | 44.37 | 43.07 | 43.72 | 957,701 | -0.10(-0.22%) |
Jan 04, 2017 | 40.25 | 44.07 | 40.25 | 43.81 | 1,625,296 | +3.76(+9.38%) |
Jan 03, 2017 | 40.45 | 41.71 | 39.48 | 40.06 | 1,316,998 | +0.10(+0.24%) |
Dec 30, 2016 | 39.96 | 39.96 | 39.96 | 0 | -0.26(-0.64%) | |
Dec 29, 2016 | 40.80 | 41.13 | 39.77 | 40.22 | 783,099 | -0.39(-0.96%) |
Dec 28, 2016 | 42.00 | 42.29 | 40.35 | 40.61 | 813,093 | -1.39(-3.32%) |
Dec 27, 2016 | 41.90 | 43.13 | 41.81 | 42.00 | 798,288 | +0.13(+0.31%) |
Dec 23, 2016 | 41.87 | 41.87 | 41.87 | 0 | +1.39(+3.44%) | |
Dec 22, 2016 | 41.58 | 42.16 | 40.28 | 40.48 | 833,204 | -1.13(-2.72%) |
Dec 21, 2016 | 43.46 | 43.46 | 41.32 | 41.61 | 1,161,392 | -1.85(-4.25%) |
Dec 20, 2016 | 43.56 | 44.59 | 42.68 | 43.46 | 1,183,025 | +0.03(+0.07%) |
Dec 19, 2016 | 46.02 | 46.86 | 42.81 | 43.43 | 2,197,612 | -2.69(-5.83%) |
Dec 16, 2016 | 46.15 | 47.80 | 46.08 | 46.11 | 3,114,356 | -0.03(-0.07%) |
Dec 15, 2016 | 44.85 | 46.18 | 44.69 | 46.15 | 1,572,656 | +1.46(+3.26%) |
Dec 14, 2016 | 44.43 | 45.73 | 43.81 | 44.69 | 1,510,626 | +0.29(+0.66%) |
Dec 13, 2016 | 45.76 | 46.05 | 44.27 | 44.40 | 1,303,957 | -0.94(-2.07%) |
Dec 12, 2016 | 44.69 | 45.76 | 43.78 | 45.34 | 1,297,088 | +0.32(+0.72%) |
Dec 09, 2016 | 46.92 | 47.80 | 44.95 | 45.01 | 1,743,998 | -1.49(-3.20%) |
Dec 08, 2016 | 45.76 | 46.73 | 43.75 | 46.50 | 2,765,314 | +0.84(+1.84%) |
Dec 07, 2016 | 48.77 | 48.87 | 45.34 | 45.66 | 7,225,896 | -5.47(-10.70%) |
Dec 06, 2016 | 46.63 | 51.62 | 46.18 | 51.13 | 3,502,630 | +4.40(+9.42%) |
Dec 05, 2016 | 45.79 | 47.25 | 45.37 | 46.73 | 2,061,916 | +1.55(+3.44%) |
Dec 02, 2016 | 44.30 | 46.44 | 43.72 | 45.17 | 2,246,166 | +0.71(+1.60%) |
Dec 01, 2016 | 48.25 | 49.71 | 43.01 | 44.46 | 10,431,315 | +5.38(+13.75%) |
Nov 30, 2016 | 41.77 | 43.43 | 39.05 | 39.09 | 3,026,880 | -2.62(-6.29%) |
Nov 29, 2016 | 39.41 | 43.59 | 39.31 | 41.71 | 3,546,923 | +2.43(+6.18%) |
Nov 28, 2016 | 41.00 | 41.26 | 38.98 | 39.28 | 1,542,054 | -2.14(-5.16%) |
Nov 25, 2016 | 40.67 | 41.52 | 39.51 | 41.42 | 780,536 | +0.94(+2.32%) |
Nov 23, 2016 | 40.48 | 40.48 | 40.48 | 0 | +1.00(+2.54%) | |
Nov 22, 2016 | 40.77 | 41.71 | 39.05 | 39.48 | 1,899,589 | -1.00(-2.48%) |
Nov 21, 2016 | 40.22 | 41.16 | 39.80 | 40.48 | 1,335,743 | +0.32(+0.81%) |
Nov 18, 2016 | 40.25 | 40.91 | 39.57 | 40.16 | 1,432,089 | +0.23(+0.57%) |
Nov 17, 2016 | 38.63 | 41.29 | 37.89 | 39.93 | 1,616,705 | +1.31(+3.40%) |
Nov 16, 2016 | 40.97 | 42.00 | 38.60 | 38.62 | 1,586,707 | -2.57(-6.25%) |
Nov 15, 2016 | 40.28 | 41.45 | 38.99 | 41.19 | 1,459,940 | +0.62(+1.52%) |
Nov 14, 2016 | 37.01 | 40.64 | 36.04 | 40.58 | 2,352,841 | +3.76(+10.20%) |
Nov 11, 2016 | 34.72 | 36.95 | 34.65 | 36.82 | 1,684,902 | +1.36(+3.84%) |
Nov 10, 2016 | 34.97 | 36.79 | 33.94 | 35.46 | 2,570,906 | +1.39(+4.09%) |
Nov 09, 2016 | 31.41 | 34.84 | 31.22 | 34.07 | 3,364,849 | +4.21(+14.10%) |
Nov 08, 2016 | 28.63 | 30.60 | 28.54 | 29.86 | 1,673,237 | +0.78(+2.67%) |
Nov 07, 2016 | 28.43 | 29.66 | 27.88 | 29.08 | 1,808,703 | +1.52(+5.52%) |
Nov 04, 2016 | 26.85 | 27.72 | 26.72 | 27.56 | 1,676,729 | +0.81(+3.03%) |
Nov 03, 2016 | 29.18 | 29.83 | 24.00 | 26.75 | 10,818,523 | -3.30(-10.99%) |
Nov 02, 2016 | 31.15 | 31.54 | 30.02 | 30.05 | 1,362,428 | -1.30(-4.13%) |
Nov 01, 2016 | 31.06 | 31.96 | 30.41 | 31.35 | 1,103,524 | +0.42(+1.36%) |
Oct 31, 2016 | 32.19 | 32.32 | 30.86 | 30.93 | 1,234,922 | -1.30(-4.02%) |
Oct 28, 2016 | 31.35 | 32.80 | 30.31 | 32.22 | 1,746,903 | +0.42(+1.32%) |
Oct 27, 2016 | 33.68 | 33.94 | 31.57 | 31.80 | 2,075,545 | -1.52(-4.57%) |
Oct 26, 2016 | 34.00 | 34.49 | 32.71 | 33.32 | 1,347,331 | -0.58(-1.72%) |
Oct 25, 2016 | 33.87 | 34.53 | 33.48 | 33.91 | 1,080,769 | +0.13(+0.38%) |
Oct 24, 2016 | 34.88 | 35.20 | 33.29 | 33.78 | 1,339,994 | -0.94(-2.71%) |
Oct 21, 2016 | 35.23 | 35.82 | 34.53 | 34.72 | 1,050,177 | -0.68(-1.92%) |
Oct 20, 2016 | 33.81 | 35.46 | 33.68 | 35.40 | 1,654,079 | +1.23(+3.60%) |
Oct 19, 2016 | 35.36 | 35.56 | 33.97 | 34.16 | 1,785,816 | -1.39(-3.92%) |
Oct 18, 2016 | 36.66 | 37.08 | 35.30 | 35.56 | 1,847,125 | -0.39(-1.08%) |
Oct 17, 2016 | 36.85 | 37.44 | 35.14 | 35.95 | 2,349,600 | -0.69(-1.89%) |
Oct 14, 2016 | 40.49 | 41.37 | 36.61 | 36.64 | 6,398,499 | -5.62(-13.29%) |
Oct 13, 2016 | 41.65 | 43.29 | 40.97 | 42.25 | 2,437,688 | -0.20(-0.47%) |
Oct 12, 2016 | 45.24 | 46.23 | 42.34 | 42.45 | 2,583,657 | -2.90(-6.40%) |
Oct 11, 2016 | 47.47 | 48.39 | 44.52 | 45.36 | 2,596,268 | -2.31(-4.84%) |
Oct 10, 2016 | 45.59 | 47.88 | 45.15 | 47.66 | 2,010,170 | +2.54(+5.63%) |
Oct 07, 2016 | 45.62 | 46.52 | 44.50 | 45.12 | 1,452,485 | -0.21(-0.47%) |
Oct 06, 2016 | 46.44 | 46.99 | 44.49 | 45.34 | 2,170,700 | -2.02(-4.27%) |
Oct 05, 2016 | 45.28 | 47.90 | 45.08 | 47.36 | 1,738,872 | +2.31(+5.13%) |
Oct 04, 2016 | 43.96 | 46.06 | 43.91 | 45.05 | 1,980,192 | +1.06(+2.40%) |
Oct 03, 2016 | 43.54 | 44.57 | 43.06 | 43.99 | 1,722,980 | +0.09(+0.21%) |
Sep 30, 2016 | 43.43 | 44.59 | 42.54 | 43.90 | 1,745,105 | +0.89(+2.06%) |
Sep 29, 2016 | 44.69 | 45.19 | 42.44 | 43.01 | 2,307,728 | -1.75(-3.91%) |
Sep 28, 2016 | 47.08 | 47.23 | 44.30 | 44.76 | 2,621,458 | -2.50(-5.29%) |
Sep 27, 2016 | 46.53 | 48.33 | 45.69 | 47.26 | 2,124,087 | +1.10(+2.39%) |
Sep 26, 2016 | 45.91 | 46.49 | 45.43 | 46.16 | 1,445,301 | -0.27(-0.57%) |
Sep 23, 2016 | 47.29 | 48.10 | 45.94 | 46.42 | 1,844,695 | -1.05(-2.21%) |
Sep 22, 2016 | 48.43 | 48.50 | 46.42 | 47.47 | 2,313,654 | -0.33(-0.69%) |
Sep 21, 2016 | 48.37 | 48.51 | 45.23 | 47.80 | 2,326,296 | +0.03(+0.05%) |
Sep 20, 2016 | 46.57 | 48.41 | 46.53 | 47.78 | 2,247,577 | +1.83(+3.97%) |
Sep 19, 2016 | 45.98 | 48.54 | 45.63 | 45.95 | 2,752,939 | -0.34(-0.73%) |
Sep 16, 2016 | 44.92 | 46.70 | 44.17 | 46.29 | 3,870,068 | +0.93(+2.04%) |
Sep 15, 2016 | 42.62 | 46.38 | 42.22 | 45.36 | 6,477,411 | +4.63(+11.37%) |
Sep 14, 2016 | 38.57 | 40.99 | 38.35 | 40.73 | 2,361,784 | +2.99(+7.91%) |
Sep 13, 2016 | 37.42 | 38.37 | 37.07 | 37.75 | 1,529,478 | -0.34(-0.90%) |
Sep 12, 2016 | 34.29 | 38.09 | 34.17 | 38.09 | 2,261,905 | +3.48(+10.07%) |
Sep 09, 2016 | 36.46 | 36.92 | 34.54 | 34.60 | 1,733,995 | -2.64(-7.09%) |
Sep 08, 2016 | 35.96 | 38.04 | 35.63 | 37.25 | 3,651,586 | +3.04(+8.90%) |
Sep 07, 2016 | 32.95 | 34.27 | 32.95 | 34.20 | 1,040,370 | +1.40(+4.26%) |
Sep 06, 2016 | 31.93 | 33.03 | 31.70 | 32.80 | 1,130,305 | +1.04(+3.26%) |
Sep 02, 2016 | 32.16 | 31.77 | 31.77 | 31.77 | 723,672 | -0.18(-0.57%) |
Sep 01, 2016 | 32.06 | 32.51 | 31.52 | 31.95 | 919,870 | -0.01(-0.02%) |
Aug 31, 2016 | 32.77 | 33.66 | 31.43 | 31.96 | 1,573,714 | -0.99(-3.01%) |
Aug 30, 2016 | 33.55 | 34.60 | 32.80 | 32.95 | 1,262,731 | -0.63(-1.89%) |
Aug 29, 2016 | 33.29 | 34.02 | 32.42 | 33.58 | 1,072,636 | +0.40(+1.21%) |
Aug 26, 2016 | 32.49 | 33.61 | 32.38 | 33.18 | 1,389,235 | +0.82(+2.52%) |
Aug 25, 2016 | 33.01 | 34.53 | 31.44 | 32.36 | 1,907,428 | -0.19(-0.58%) |
Aug 24, 2016 | 35.49 | 36.92 | 32.35 | 32.55 | 2,584,563 | -3.01(-8.47%) |
Aug 23, 2016 | 35.62 | 35.98 | 35.19 | 35.56 | 1,292,879 | +0.13(+0.37%) |
Aug 22, 2016 | 35.11 | 35.76 | 34.51 | 35.43 | 1,192,273 | +0.63(+1.82%) |
Aug 19, 2016 | 36.71 | 36.71 | 34.51 | 34.80 | 1,941,135 | -1.92(-5.24%) |
Aug 18, 2016 | 36.40 | 37.38 | 36.17 | 36.72 | 1,159,079 | +0.82(+2.29%) |
Aug 17, 2016 | 37.20 | 37.26 | 35.83 | 35.90 | 974,223 | -1.37(-3.67%) |
Aug 16, 2016 | 37.27 | 38.03 | 36.60 | 37.27 | 1,153,281 | -0.17(-0.45%) |
Aug 15, 2016 | 37.07 | 38.38 | 36.77 | 37.44 | 1,302,198 | +0.65(+1.76%) |
Aug 12, 2016 | 35.94 | 36.96 | 35.59 | 36.79 | 820,294 | +0.85(+2.38%) |
Aug 11, 2016 | 35.10 | 35.98 | 34.20 | 35.93 | 839,130 | +1.27(+3.66%) |
Aug 10, 2016 | 36.42 | 36.42 | 34.50 | 34.66 | 1,109,706 | -1.74(-4.79%) |
Aug 09, 2016 | 36.13 | 36.73 | 35.82 | 36.41 | 828,241 | +0.49(+1.35%) |
Aug 08, 2016 | 37.58 | 37.85 | 35.58 | 35.92 | 1,366,977 | -1.52(-4.05%) |
Aug 05, 2016 | 34.97 | 37.73 | 34.97 | 37.44 | 1,970,360 | +2.58(+7.41%) |
Aug 04, 2016 | 37.56 | 39.16 | 34.55 | 34.85 | 2,797,744 | -3.63(-9.43%) |
Aug 03, 2016 | 35.69 | 38.62 | 35.30 | 38.48 | 1,705,363 | +2.59(+7.22%) |
Aug 02, 2016 | 36.29 | 36.70 | 34.50 | 35.89 | 1,338,320 | -0.58(-1.58%) |
Aug 01, 2016 | 37.48 | 37.89 | 35.78 | 36.46 | 1,508,134 | -0.57(-1.54%) |
Jul 29, 2016 | 36.15 | 37.55 | 35.91 | 37.03 | 1,138,394 | +0.71(+1.94%) |
Jul 28, 2016 | 36.26 | 37.28 | 35.30 | 36.33 | 1,616,926 | -0.02(-0.05%) |
Jul 27, 2016 | 32.76 | 36.47 | 32.60 | 36.35 | 2,141,859 | +3.67(+11.24%) |
Jul 26, 2016 | 31.52 | 32.69 | 31.14 | 32.67 | 1,168,937 | +0.82(+2.58%) |
Jul 25, 2016 | 31.83 | 31.91 | 31.04 | 31.85 | 815,040 | -0.08(-0.26%) |
Jul 22, 2016 | 31.62 | 32.15 | 30.97 | 31.94 | 889,098 | +0.28(+0.88%) |
Jul 21, 2016 | 32.06 | 33.17 | 31.17 | 31.66 | 1,788,067 | +0.51(+1.64%) |
Jul 20, 2016 | 29.48 | 31.33 | 28.69 | 31.15 | 1,832,484 | +2.01(+6.91%) |
Jul 19, 2016 | 30.03 | 30.12 | 28.73 | 29.13 | 1,434,924 | -1.02(-3.39%) |
Jul 18, 2016 | 29.77 | 30.68 | 29.47 | 30.16 | 862,878 | +0.48(+1.60%) |
Jul 15, 2016 | 29.58 | 29.89 | 29.07 | 29.68 | 1,089,651 | +0.18(+0.60%) |
Jul 14, 2016 | 30.47 | 30.78 | 29.31 | 29.50 | 1,089,429 | -0.63(-2.08%) |
Jul 13, 2016 | 32.86 | 32.87 | 30.09 | 30.13 | 1,568,869 | -2.24(-6.92%) |
Jul 12, 2016 | 32.07 | 32.87 | 31.57 | 32.37 | 1,300,145 | +0.85(+2.69%) |
Jul 11, 2016 | 31.85 | 32.52 | 31.46 | 31.52 | 1,558,275 | -0.05(-0.16%) |
Jul 08, 2016 | 30.85 | 31.95 | 31.63 | 31.57 | 1,651,582 | -0.05(-0.16%) |
Jul 07, 2016 | 30.98 | 31.68 | 30.48 | 31.63 | 1,525,709 | +2.79(+9.66%) |
Jul 05, 2016 | 29.14 | 29.18 | 28.28 | 28.84 | 1,176,810 | -0.73(-2.45%) |
Jul 01, 2016 | 28.01 | 29.57 | 29.57 | 29.57 | 1,359,955 | +1.53(+5.45%) |
Jun 30, 2016 | 27.34 | 28.50 | 26.63 | 28.04 | 2,358,918 | +0.69(+2.51%) |
Jun 29, 2016 | 26.20 | 27.38 | 25.25 | 27.35 | 1,797,631 | +1.63(+6.33%) |
Jun 28, 2016 | 24.29 | 25.80 | 24.29 | 25.72 | 1,490,450 | +1.97(+8.30%) |
Jun 27, 2016 | 26.42 | 27.17 | 23.72 | 23.75 | 2,002,192 | -2.66(-10.06%) |
Jun 24, 2016 | 25.69 | 27.00 | 25.69 | 26.41 | 6,313,917 | -0.96(-3.50%) |
Jun 23, 2016 | 26.44 | 27.44 | 25.90 | 27.36 | 1,525,501 | +1.31(+5.05%) |
Jun 22, 2016 | 25.82 | 27.29 | 24.98 | 26.05 | 1,717,800 | +0.28(+1.08%) |
Jun 21, 2016 | 26.87 | 27.06 | 25.47 | 25.77 | 1,525,576 | -0.90(-3.38%) |
Jun 20, 2016 | 26.24 | 27.49 | 25.52 | 26.67 | 1,301,280 | +0.91(+3.55%) |
Jun 17, 2016 | 26.72 | 26.72 | 25.47 | 25.76 | 2,205,165 | -0.80(-3.02%) |
Jun 16, 2016 | 26.02 | 26.68 | 25.40 | 26.56 | 1,091,952 | +0.25(+0.94%) |
Jun 15, 2016 | 26.16 | 27.31 | 25.82 | 26.31 | 1,196,995 | +0.36(+1.37%) |
Jun 14, 2016 | 26.53 | 27.10 | 25.59 | 25.96 | 938,952 | -0.48(-1.81%) |
Jun 13, 2016 | 26.78 | 27.72 | 26.30 | 26.44 | 1,139,543 | -0.50(-1.85%) |
Jun 10, 2016 | 28.76 | 28.76 | 26.50 | 26.94 | 1,779,645 | -2.54(-8.61%) |
Jun 09, 2016 | 30.07 | 30.30 | 29.15 | 29.48 | 1,057,868 | -0.85(-2.82%) |
Jun 08, 2016 | 30.19 | 30.98 | 29.86 | 30.33 | 738,056 | +0.21(+0.71%) |
Jun 07, 2016 | 30.71 | 31.06 | 29.91 | 30.12 | 890,156 | -0.82(-2.66%) |
Jun 06, 2016 | 29.46 | 31.08 | 28.70 | 30.94 | 1,225,358 | +1.79(+6.16%) |
Jun 03, 2016 | 30.45 | 30.78 | 29.02 | 29.15 | 1,094,663 | -1.86(-6.00%) |
Jun 02, 2016 | 29.35 | 31.02 | 29.35 | 31.00 | 1,021,342 | +1.54(+5.21%) |
Jun 01, 2016 | 29.04 | 29.90 | 29.01 | 29.47 | 1,181,701 | +0.16(+0.55%) |
May 31, 2016 | 28.91 | 29.77 | 28.90 | 29.31 | 1,129,235 | +0.71(+2.49%) |
May 27, 2016 | 28.45 | 28.59 | 28.59 | 28.59 | 635,973 | +0.32(+1.12%) |
May 26, 2016 | 28.56 | 29.14 | 28.18 | 28.28 | 1,124,002 | -0.47(-1.62%) |
May 25, 2016 | 27.53 | 28.91 | 27.51 | 28.74 | 1,183,594 | +1.37(+5.02%) |
May 24, 2016 | 27.79 | 28.11 | 26.91 | 27.37 | 1,034,004 | -0.08(-0.31%) |
May 23, 2016 | 26.39 | 27.51 | 25.96 | 27.45 | 1,010,875 | +1.16(+4.41%) |
May 20, 2016 | 25.21 | 26.46 | 25.08 | 26.30 | 907,047 | +1.15(+4.56%) |
May 19, 2016 | 25.36 | 26.19 | 24.73 | 25.15 | 868,225 | -0.36(-1.42%) |
May 18, 2016 | 25.03 | 25.98 | 24.59 | 25.51 | 848,614 | +0.31(+1.23%) |
May 17, 2016 | 24.82 | 26.18 | 24.58 | 25.20 | 1,065,452 | +0.12(+0.46%) |
May 16, 2016 | 25.08 | 25.51 | 24.54 | 25.08 | 1,499,126 | +0.17(+0.70%) |
May 13, 2016 | 23.45 | 24.98 | 23.15 | 24.91 | 1,327,051 | +1.46(+6.24%) |
May 12, 2016 | 25.16 | 25.20 | 22.91 | 23.45 | 1,903,520 | -1.57(-6.27%) |
May 11, 2016 | 26.35 | 26.63 | 24.90 | 25.01 | 959,582 | -1.41(-5.34%) |
May 10, 2016 | 26.85 | 27.05 | 25.59 | 26.42 | 1,036,902 | -0.16(-0.61%) |
May 09, 2016 | 24.94 | 26.85 | 24.91 | 26.59 | 1,351,721 | +1.64(+6.57%) |
May 06, 2016 | 24.78 | 25.40 | 23.92 | 24.95 | 1,396,660 | -0.12(-0.47%) |
May 05, 2016 | 26.26 | 26.88 | 24.71 | 25.06 | 1,742,745 | -1.31(-4.98%) |
May 04, 2016 | 27.40 | 27.81 | 26.23 | 26.38 | 1,351,582 | -1.27(-4.59%) |
May 03, 2016 | 29.11 | 29.59 | 27.58 | 27.65 | 1,155,219 | -2.06(-6.93%) |