Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 57.30 | 59.05 | 57.09 | 58.00 | 278,741 | -1.80(-3.01%) |
Apr 27, 2017 | 59.40 | 60.10 | 59.00 | 59.80 | 190,000 | +0.40(+0.67%) |
Apr 26, 2017 | 58.15 | 60.00 | 58.15 | 59.40 | 203,570 | +0.95(+1.63%) |
Apr 25, 2017 | 59.20 | 58.40 | 58.45 | 145,659 | +0.05(+0.09%) | |
Apr 24, 2017 | 57.90 | 58.90 | 57.05 | 58.40 | 139,561 | +1.15(+2.01%) |
Apr 21, 2017 | 57.40 | 57.65 | 56.75 | 57.25 | 104,504 | +0.00(+0.00%) |
Apr 20, 2017 | 56.30 | 57.50 | 56.05 | 57.25 | 225,380 | +1.40(+2.51%) |
Apr 19, 2017 | 55.30 | 56.20 | 55.30 | 55.85 | 152,434 | +0.90(+1.64%) |
Apr 18, 2017 | 54.70 | 55.00 | 54.25 | 54.95 | 82,469 | +0.00(+0.00%) |
Apr 17, 2017 | 54.25 | 55.00 | 53.60 | 54.95 | 78,387 | +1.05(+1.95%) |
Apr 13, 2017 | 55.15 | 55.15 | 53.85 | 53.90 | 99,610 | -1.35(-2.44%) |
Apr 12, 2017 | 55.50 | 55.55 | 54.85 | 55.25 | 248,444 | -0.40(-0.72%) |
Apr 11, 2017 | 55.65 | 55.90 | 54.90 | 55.65 | 136,473 | -0.15(-0.27%) |
Apr 10, 2017 | 54.10 | 56.10 | 53.80 | 55.80 | 200,796 | +1.95(+3.62%) |
Apr 07, 2017 | 53.70 | 54.20 | 53.27 | 53.85 | 175,363 | -0.15(-0.28%) |
Apr 06, 2017 | 53.50 | 54.20 | 53.40 | 54.00 | 160,677 | +0.40(+0.75%) |
Apr 05, 2017 | 54.40 | 54.75 | 53.15 | 53.60 | 129,241 | -0.45(-0.83%) |
Apr 04, 2017 | 53.50 | 54.35 | 53.45 | 54.05 | 91,532 | +0.40(+0.75%) |
Apr 03, 2017 | 55.40 | 55.89 | 53.55 | 53.65 | 162,609 | -1.80(-3.25%) |
Mar 31, 2017 | 55.45 | 56.25 | 54.95 | 55.45 | 313,349 | -0.20(-0.36%) |
Mar 30, 2017 | 54.75 | 55.95 | 54.45 | 55.65 | 274,109 | +1.35(+2.49%) |
Mar 29, 2017 | 53.30 | 54.50 | 52.90 | 54.30 | 219,250 | +0.95(+1.78%) |
Mar 28, 2017 | 51.60 | 53.75 | 51.60 | 53.35 | 171,789 | +1.50(+2.89%) |
Mar 27, 2017 | 50.75 | 52.05 | 50.15 | 51.85 | 150,149 | +0.40(+0.78%) |
Mar 24, 2017 | 51.95 | 52.25 | 51.20 | 51.45 | 151,813 | -0.30(-0.58%) |
Mar 23, 2017 | 51.20 | 52.15 | 50.55 | 51.75 | 125,557 | +0.35(+0.68%) |
Mar 22, 2017 | 51.25 | 51.65 | 50.60 | 51.40 | 138,963 | +0.05(+0.10%) |
Mar 21, 2017 | 53.35 | 53.35 | 51.35 | 51.35 | 164,692 | -1.85(-3.48%) |
Mar 20, 2017 | 54.35 | 54.85 | 53.15 | 53.20 | 172,670 | -1.50(-2.74%) |
Mar 17, 2017 | 53.60 | 54.85 | 53.55 | 54.70 | 313,281 | +0.95(+1.77%) |
Mar 16, 2017 | 54.45 | 54.70 | 53.55 | 53.75 | 114,706 | -0.35(-0.65%) |
Mar 15, 2017 | 54.00 | 54.75 | 53.05 | 54.10 | 292,990 | +0.45(+0.84%) |
Mar 14, 2017 | 53.70 | 54.40 | 53.30 | 53.65 | 162,593 | -0.20(-0.37%) |
Mar 13, 2017 | 54.35 | 54.95 | 53.65 | 53.85 | 162,280 | -0.45(-0.83%) |
Mar 10, 2017 | 54.50 | 55.95 | 54.15 | 54.30 | 152,783 | +0.10(+0.18%) |
Mar 09, 2017 | 53.95 | 55.05 | 53.55 | 54.20 | 95,278 | -0.25(-0.46%) |
Mar 08, 2017 | 55.30 | 55.60 | 54.35 | 54.45 | 122,007 | -0.65(-1.18%) |
Mar 07, 2017 | 56.25 | 56.33 | 54.95 | 55.10 | 140,611 | -1.20(-2.13%) |
Mar 06, 2017 | 56.35 | 56.70 | 55.80 | 56.30 | 138,463 | -0.55(-0.97%) |
Mar 03, 2017 | 56.85 | 57.51 | 55.00 | 56.85 | 131,992 | -0.25(-0.44%) |
Mar 02, 2017 | 57.60 | 57.60 | 56.35 | 57.10 | 185,146 | -0.70(-1.21%) |
Mar 01, 2017 | 57.70 | 59.60 | 57.25 | 57.80 | 342,185 | +0.95(+1.67%) |
Feb 28, 2017 | 57.20 | 57.95 | 56.45 | 56.85 | 258,103 | -0.60(-1.04%) |
Feb 27, 2017 | 55.60 | 58.00 | 55.50 | 57.45 | 244,149 | +1.05(+1.86%) |
Feb 24, 2017 | 55.15 | 57.15 | 55.05 | 56.40 | 239,578 | +0.40(+0.71%) |
Feb 23, 2017 | 51.85 | 56.00 | 51.50 | 56.00 | 298,398 | +2.45(+4.58%) |
Feb 22, 2017 | 52.50 | 53.60 | 52.15 | 53.55 | 237,265 | +0.25(+0.47%) |
Feb 21, 2017 | 53.50 | 53.65 | 52.70 | 53.30 | 156,813 | -0.40(-0.74%) |
Feb 17, 2017 | 53.70 | 53.70 | 53.70 | 0 | -0.30(-0.56%) | |
Feb 16, 2017 | 54.40 | 54.40 | 53.25 | 54.00 | 225,159 | -0.40(-0.74%) |
Feb 15, 2017 | 52.25 | 54.55 | 52.10 | 54.40 | 175,424 | +2.10(+4.02%) |
Feb 14, 2017 | 52.35 | 52.80 | 52.15 | 52.30 | 136,082 | -0.65(-1.23%) |
Feb 13, 2017 | 52.20 | 53.00 | 51.80 | 52.95 | 158,206 | +1.05(+2.02%) |
Feb 10, 2017 | 52.05 | 52.10 | 51.30 | 51.90 | 140,305 | +0.25(+0.48%) |
Feb 09, 2017 | 50.95 | 52.35 | 50.75 | 51.65 | 141,761 | +0.92(+1.82%) |
Feb 08, 2017 | 51.50 | 51.55 | 50.50 | 50.73 | 153,700 | -0.82(-1.60%) |
Feb 07, 2017 | 51.70 | 51.80 | 51.15 | 51.55 | 106,998 | -0.05(-0.10%) |
Feb 06, 2017 | 52.30 | 52.60 | 51.20 | 51.60 | 148,526 | -0.80(-1.53%) |
Feb 03, 2017 | 52.30 | 53.00 | 52.00 | 52.40 | 163,470 | +0.10(+0.19%) |
Feb 02, 2017 | 52.70 | 52.70 | 51.70 | 52.30 | 212,961 | -0.55(-1.04%) |
Feb 01, 2017 | 53.20 | 53.70 | 52.70 | 52.85 | 214,598 | +0.10(+0.19%) |
Jan 31, 2017 | 53.10 | 53.10 | 51.85 | 52.75 | 145,978 | -0.65(-1.22%) |
Jan 30, 2017 | 53.90 | 54.05 | 52.50 | 53.40 | 239,232 | -1.35(-2.47%) |
Jan 27, 2017 | 54.15 | 54.80 | 53.30 | 54.75 | 200,764 | +0.75(+1.39%) |
Jan 26, 2017 | 54.40 | 54.90 | 53.50 | 54.00 | 174,677 | -0.45(-0.83%) |
Jan 25, 2017 | 52.30 | 54.65 | 51.85 | 54.45 | 301,925 | +2.60(+5.01%) |
Jan 24, 2017 | 50.50 | 51.95 | 50.50 | 51.85 | 162,225 | +1.55(+3.08%) |
Jan 23, 2017 | 50.35 | 51.30 | 50.15 | 50.30 | 103,295 | -0.55(-1.08%) |
Jan 20, 2017 | 50.90 | 51.75 | 50.60 | 50.85 | 111,088 | +0.00(+0.00%) |
Jan 19, 2017 | 51.85 | 51.90 | 50.60 | 50.85 | 75,253 | -0.85(-1.64%) |
Jan 18, 2017 | 51.10 | 51.70 | 50.98 | 51.70 | 106,725 | +0.85(+1.67%) |
Jan 17, 2017 | 51.60 | 51.85 | 50.60 | 50.85 | 151,461 | -1.35(-2.59%) |
Jan 13, 2017 | 52.20 | 52.20 | 52.20 | 0 | +0.35(+0.68%) | |
Jan 12, 2017 | 53.00 | 53.00 | 51.40 | 51.85 | 150,530 | -1.30(-2.45%) |
Jan 11, 2017 | 52.25 | 53.15 | 51.55 | 53.15 | 125,993 | +1.00(+1.92%) |
Jan 10, 2017 | 51.05 | 52.40 | 50.60 | 52.15 | 126,097 | +1.15(+2.25%) |
Jan 09, 2017 | 50.25 | 51.60 | 49.95 | 51.00 | 183,417 | +0.25(+0.49%) |
Jan 06, 2017 | 51.35 | 51.55 | 50.60 | 50.75 | 116,752 | -0.40(-0.78%) |
Jan 05, 2017 | 52.05 | 52.65 | 51.15 | 51.15 | 190,002 | -1.00(-1.92%) |
Jan 04, 2017 | 51.90 | 52.45 | 51.00 | 52.15 | 253,277 | +0.60(+1.16%) |
Jan 03, 2017 | 52.20 | 52.55 | 51.10 | 51.55 | 170,564 | -0.60(-1.15%) |
Dec 30, 2016 | 52.15 | 52.15 | 52.15 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 52.30 | 52.65 | 51.50 | 52.15 | 119,061 | -0.15(-0.29%) |
Dec 28, 2016 | 53.20 | 53.35 | 51.80 | 52.30 | 177,067 | -0.65(-1.23%) |
Dec 27, 2016 | 53.00 | 53.45 | 52.40 | 52.95 | 80,910 | +0.15(+0.28%) |
Dec 23, 2016 | 52.80 | 52.80 | 52.80 | 0 | +0.15(+0.28%) | |
Dec 22, 2016 | 53.50 | 53.65 | 52.50 | 52.65 | 141,885 | -0.80(-1.50%) |
Dec 21, 2016 | 52.50 | 53.95 | 52.30 | 53.45 | 273,880 | +0.75(+1.42%) |
Dec 20, 2016 | 50.95 | 52.80 | 50.15 | 52.70 | 201,998 | +2.20(+4.36%) |
Dec 19, 2016 | 50.25 | 51.00 | 49.90 | 50.50 | 134,913 | -0.25(-0.49%) |
Dec 16, 2016 | 52.15 | 52.65 | 50.52 | 50.75 | 538,153 | -1.15(-2.22%) |
Dec 15, 2016 | 51.70 | 52.35 | 50.75 | 51.90 | 261,522 | +0.35(+0.68%) |
Dec 14, 2016 | 52.40 | 52.60 | 51.10 | 51.55 | 300,867 | -0.85(-1.62%) |
Dec 13, 2016 | 52.45 | 53.40 | 52.25 | 52.40 | 250,334 | +0.65(+1.26%) |
Dec 12, 2016 | 52.50 | 52.95 | 51.25 | 51.75 | 242,818 | -1.05(-1.99%) |
Dec 09, 2016 | 52.05 | 52.95 | 51.60 | 52.80 | 197,666 | +0.80(+1.54%) |
Dec 08, 2016 | 51.40 | 52.75 | 51.00 | 52.00 | 197,930 | +1.00(+1.96%) |
Dec 07, 2016 | 50.50 | 51.60 | 50.15 | 51.00 | 218,493 | +0.55(+1.09%) |
Dec 06, 2016 | 50.25 | 51.00 | 50.02 | 50.45 | 219,471 | +0.20(+0.40%) |
Dec 05, 2016 | 49.50 | 50.55 | 49.50 | 50.25 | 245,723 | +0.60(+1.21%) |
Dec 02, 2016 | 49.75 | 50.45 | 49.65 | 49.65 | 118,785 | -0.10(-0.20%) |
Dec 01, 2016 | 49.40 | 50.55 | 49.40 | 49.75 | 130,545 | +0.35(+0.71%) |
Nov 30, 2016 | 50.35 | 50.35 | 49.20 | 49.40 | 188,152 | -0.55(-1.10%) |
Nov 29, 2016 | 50.20 | 50.70 | 49.60 | 49.95 | 228,984 | -0.25(-0.50%) |
Nov 28, 2016 | 50.80 | 51.20 | 50.00 | 50.20 | 122,659 | -1.05(-2.05%) |
Nov 25, 2016 | 51.20 | 51.30 | 50.65 | 51.25 | 70,166 | -0.05(-0.10%) |
Nov 23, 2016 | 51.30 | 51.30 | 51.30 | 0 | +0.40(+0.79%) | |
Nov 22, 2016 | 50.85 | 51.20 | 50.21 | 50.90 | 185,225 | +0.35(+0.69%) |
Nov 21, 2016 | 50.40 | 51.35 | 50.15 | 50.55 | 154,831 | -0.30(-0.59%) |
Nov 18, 2016 | 50.30 | 50.90 | 50.25 | 50.85 | 202,859 | +0.40(+0.79%) |
Nov 17, 2016 | 50.00 | 50.60 | 48.73 | 50.45 | 347,944 | +1.15(+2.33%) |
Nov 16, 2016 | 49.90 | 49.95 | 49.05 | 49.30 | 290,424 | -0.95(-1.89%) |
Nov 15, 2016 | 50.65 | 51.20 | 48.95 | 50.25 | 204,984 | -0.25(-0.50%) |
Nov 14, 2016 | 48.35 | 50.50 | 45.68 | 50.50 | 405,598 | +2.65(+5.54%) |
Nov 11, 2016 | 46.05 | 47.95 | 46.05 | 47.85 | 243,286 | +1.90(+4.13%) |
Nov 10, 2016 | 45.05 | 46.50 | 42.75 | 45.95 | 474,095 | +1.50(+3.37%) |
Nov 09, 2016 | 44.20 | 44.90 | 43.15 | 44.45 | 255,192 | -0.30(-0.67%) |
Nov 08, 2016 | 44.65 | 45.20 | 41.51 | 44.75 | 178,436 | -0.15(-0.33%) |
Nov 07, 2016 | 44.25 | 45.15 | 43.70 | 44.90 | 259,347 | +1.65(+3.82%) |
Nov 04, 2016 | 42.75 | 43.60 | 42.15 | 43.25 | 349,828 | +0.70(+1.65%) |
Nov 03, 2016 | 41.20 | 42.85 | 40.25 | 42.55 | 298,743 | +1.35(+3.28%) |
Nov 02, 2016 | 41.70 | 42.15 | 41.00 | 41.20 | 273,414 | -0.60(-1.44%) |
Nov 01, 2016 | 41.95 | 42.40 | 40.80 | 41.80 | 179,723 | -0.05(-0.12%) |
Oct 31, 2016 | 42.25 | 42.25 | 41.55 | 41.85 | 203,834 | -0.30(-0.71%) |
Oct 28, 2016 | 42.05 | 42.85 | 41.60 | 42.15 | 84,448 | +0.10(+0.24%) |
Oct 27, 2016 | 42.55 | 42.60 | 41.75 | 42.05 | 117,359 | -0.30(-0.71%) |
Oct 26, 2016 | 41.80 | 42.45 | 41.77 | 42.35 | 167,899 | +0.20(+0.47%) |
Oct 25, 2016 | 42.85 | 43.73 | 42.02 | 42.15 | 139,532 | -0.80(-1.86%) |
Oct 24, 2016 | 43.05 | 43.05 | 42.55 | 42.95 | 102,692 | +0.50(+1.18%) |
Oct 21, 2016 | 42.15 | 42.75 | 41.70 | 42.45 | 78,376 | -0.15(-0.35%) |
Oct 20, 2016 | 42.60 | 43.00 | 42.30 | 42.60 | 67,670 | -0.15(-0.35%) |
Oct 19, 2016 | 42.30 | 42.85 | 42.00 | 42.75 | 88,116 | +0.75(+1.79%) |
Oct 18, 2016 | 41.55 | 42.05 | 41.20 | 42.00 | 129,401 | +0.85(+2.07%) |
Oct 17, 2016 | 41.30 | 41.40 | 40.85 | 41.15 | 75,182 | -0.11(-0.27%) |
Oct 14, 2016 | 41.75 | 42.37 | 41.20 | 41.26 | 107,873 | -0.38(-0.91%) |
Oct 13, 2016 | 42.18 | 42.18 | 41.49 | 41.64 | 135,436 | -1.20(-2.80%) |
Oct 12, 2016 | 42.62 | 43.19 | 42.36 | 42.84 | 147,175 | +0.40(+0.94%) |
Oct 11, 2016 | 42.80 | 43.30 | 42.14 | 42.44 | 137,002 | -0.45(-1.05%) |
Oct 10, 2016 | 42.42 | 43.29 | 42.42 | 42.89 | 169,273 | +0.76(+1.80%) |
Oct 07, 2016 | 42.66 | 43.09 | 41.49 | 42.13 | 214,107 | -0.48(-1.13%) |
Oct 06, 2016 | 43.07 | 43.20 | 42.20 | 42.61 | 149,632 | -0.69(-1.59%) |
Oct 05, 2016 | 42.34 | 43.50 | 42.09 | 43.30 | 169,907 | +1.33(+3.17%) |
Oct 04, 2016 | 42.49 | 42.88 | 41.92 | 41.97 | 169,067 | -0.24(-0.57%) |
Oct 03, 2016 | 42.44 | 42.66 | 41.98 | 42.21 | 323,676 | -0.61(-1.42%) |
Sep 30, 2016 | 42.34 | 43.14 | 41.81 | 42.82 | 324,816 | +0.86(+2.05%) |
Sep 29, 2016 | 41.61 | 42.33 | 41.46 | 41.96 | 178,698 | +0.27(+0.65%) |
Sep 28, 2016 | 40.45 | 41.73 | 40.11 | 41.69 | 427,527 | +1.49(+3.71%) |
Sep 27, 2016 | 39.98 | 40.38 | 39.69 | 40.20 | 290,005 | +0.10(+0.25%) |
Sep 26, 2016 | 40.32 | 40.53 | 39.76 | 40.10 | 239,150 | -0.57(-1.40%) |
Sep 23, 2016 | 40.53 | 41.12 | 40.23 | 40.67 | 170,158 | -0.08(-0.20%) |
Sep 22, 2016 | 39.67 | 41.11 | 39.58 | 40.75 | 428,430 | +1.51(+3.85%) |
Sep 21, 2016 | 38.54 | 39.37 | 38.54 | 39.24 | 176,320 | +0.92(+2.40%) |
Sep 20, 2016 | 38.54 | 38.76 | 38.06 | 38.32 | 216,772 | -0.04(-0.10%) |
Sep 19, 2016 | 37.87 | 38.48 | 37.68 | 38.36 | 256,346 | +0.65(+1.72%) |
Sep 16, 2016 | 38.49 | 38.77 | 37.65 | 37.71 | 239,708 | -0.92(-2.38%) |
Sep 15, 2016 | 37.54 | 38.76 | 37.42 | 38.63 | 192,769 | +1.09(+2.90%) |
Sep 14, 2016 | 37.91 | 38.09 | 37.46 | 37.54 | 157,384 | -0.34(-0.90%) |
Sep 13, 2016 | 38.43 | 38.62 | 37.71 | 37.88 | 216,800 | -1.08(-2.77%) |
Sep 12, 2016 | 38.11 | 39.00 | 37.91 | 38.96 | 223,243 | +0.40(+1.04%) |
Sep 09, 2016 | 39.38 | 39.42 | 38.55 | 38.56 | 326,917 | -1.34(-3.36%) |
Sep 08, 2016 | 40.18 | 40.21 | 39.32 | 39.90 | 336,760 | -0.27(-0.67%) |
Sep 07, 2016 | 38.88 | 40.38 | 38.42 | 40.17 | 381,546 | +1.26(+3.24%) |
Sep 06, 2016 | 39.07 | 39.07 | 38.38 | 38.91 | 372,783 | +0.05(+0.13%) |
Sep 02, 2016 | 38.29 | 38.86 | 38.86 | 38.86 | 270,800 | +0.73(+1.91%) |
Sep 01, 2016 | 37.15 | 38.14 | 37.01 | 38.13 | 440,536 | +0.99(+2.67%) |
Aug 31, 2016 | 37.04 | 37.26 | 36.25 | 37.14 | 413,424 | +0.33(+0.90%) |
Aug 30, 2016 | 35.73 | 36.94 | 35.64 | 36.81 | 321,979 | +1.00(+2.79%) |
Aug 29, 2016 | 36.54 | 36.60 | 35.43 | 35.81 | 272,107 | -0.53(-1.46%) |
Aug 26, 2016 | 36.22 | 38.36 | 35.58 | 36.34 | 679,832 | +1.13(+3.21%) |
Aug 25, 2016 | 35.47 | 35.47 | 34.81 | 35.21 | 276,120 | -0.35(-0.98%) |
Aug 24, 2016 | 35.53 | 36.61 | 35.44 | 35.56 | 250,568 | +0.52(+1.48%) |
Aug 23, 2016 | 34.96 | 35.40 | 34.91 | 35.04 | 178,758 | +0.34(+0.98%) |
Aug 22, 2016 | 34.76 | 34.91 | 34.23 | 34.70 | 212,032 | -0.13(-0.37%) |
Aug 19, 2016 | 34.57 | 35.03 | 34.22 | 34.83 | 240,148 | +0.14(+0.40%) |
Aug 18, 2016 | 34.85 | 35.01 | 34.58 | 34.69 | 129,177 | +0.07(+0.20%) |
Aug 17, 2016 | 34.95 | 35.30 | 34.51 | 34.62 | 231,659 | -0.44(-1.25%) |
Aug 16, 2016 | 35.42 | 35.94 | 34.77 | 35.06 | 238,406 | -0.40(-1.13%) |
Aug 15, 2016 | 34.75 | 35.80 | 34.75 | 35.46 | 383,222 | +0.78(+2.25%) |
Aug 12, 2016 | 35.29 | 35.47 | 34.44 | 34.68 | 377,903 | -0.34(-0.97%) |
Aug 11, 2016 | 35.47 | 36.28 | 34.98 | 35.02 | 236,931 | -0.16(-0.45%) |
Aug 10, 2016 | 35.20 | 35.49 | 34.79 | 35.18 | 238,937 | +0.06(+0.17%) |
Aug 09, 2016 | 36.02 | 36.48 | 35.09 | 35.12 | 331,406 | -0.75(-2.09%) |
Aug 08, 2016 | 36.10 | 36.81 | 35.85 | 35.87 | 340,080 | -0.09(-0.25%) |
Aug 05, 2016 | 36.50 | 37.99 | 35.89 | 35.96 | 706,682 | +0.22(+0.62%) |
Aug 04, 2016 | 38.00 | 39.18 | 35.22 | 35.74 | 764,489 | -2.51(-6.56%) |
Aug 03, 2016 | 40.28 | 40.28 | 37.09 | 38.25 | 694,957 | -2.85(-6.93%) |
Aug 02, 2016 | 43.37 | 43.95 | 40.94 | 41.10 | 340,676 | -2.46(-5.65%) |
Aug 01, 2016 | 43.36 | 43.61 | 42.41 | 43.56 | 180,057 | +0.33(+0.76%) |
Jul 29, 2016 | 42.23 | 43.38 | 41.87 | 43.23 | 213,468 | +0.71(+1.67%) |
Jul 28, 2016 | 42.30 | 42.74 | 41.64 | 42.52 | 108,058 | +0.22(+0.52%) |
Jul 27, 2016 | 41.98 | 42.53 | 41.63 | 42.30 | 160,156 | +0.55(+1.32%) |
Jul 26, 2016 | 41.74 | 42.47 | 41.29 | 41.75 | 156,516 | -0.06(-0.14%) |
Jul 25, 2016 | 41.90 | 43.26 | 41.27 | 41.81 | 125,207 | -0.20(-0.48%) |
Jul 22, 2016 | 41.72 | 43.24 | 40.09 | 42.01 | 130,772 | +0.40(+0.96%) |
Jul 21, 2016 | 42.22 | 42.59 | 41.23 | 41.61 | 194,802 | -0.68(-1.61%) |
Jul 20, 2016 | 43.28 | 43.28 | 42.23 | 42.29 | 146,508 | -0.72(-1.67%) |
Jul 19, 2016 | 43.26 | 43.49 | 42.98 | 43.01 | 147,220 | -0.25(-0.58%) |
Jul 18, 2016 | 42.95 | 43.50 | 42.75 | 43.26 | 97,090 | +0.11(+0.25%) |
Jul 15, 2016 | 43.31 | 43.45 | 42.73 | 43.15 | 126,462 | +0.08(+0.19%) |
Jul 14, 2016 | 43.26 | 43.41 | 42.95 | 43.07 | 139,143 | +0.35(+0.82%) |
Jul 13, 2016 | 43.08 | 43.15 | 42.12 | 42.72 | 119,656 | -0.07(-0.16%) |
Jul 12, 2016 | 42.04 | 43.01 | 41.54 | 42.79 | 129,006 | +1.30(+3.13%) |
Jul 11, 2016 | 41.40 | 41.77 | 40.59 | 41.49 | 189,162 | +0.52(+1.27%) |
Jul 08, 2016 | 40.41 | 41.21 | 39.89 | 40.97 | 213,963 | +1.08(+2.71%) |
Jul 07, 2016 | 39.90 | 40.90 | 39.48 | 39.89 | 141,341 | +0.05(+0.13%) |
Jul 05, 2016 | 40.95 | 40.95 | 39.48 | 39.84 | 261,958 | -1.42(-3.44%) |
Jul 01, 2016 | 41.64 | 41.26 | 41.26 | 41.26 | 165,400 | -0.16(-0.39%) |
Jun 30, 2016 | 39.92 | 41.42 | 39.92 | 41.42 | 265,805 | +1.21(+3.01%) |
Jun 29, 2016 | 39.57 | 40.33 | 38.99 | 40.21 | 310,386 | +1.40(+3.61%) |
Jun 28, 2016 | 39.20 | 39.54 | 38.42 | 38.81 | 247,126 | +0.36(+0.94%) |
Jun 27, 2016 | 39.77 | 39.77 | 37.88 | 38.45 | 376,636 | -1.84(-4.57%) |
Jun 24, 2016 | 40.75 | 41.76 | 40.05 | 40.29 | 297,888 | -2.80(-6.50%) |
Jun 23, 2016 | 42.56 | 43.09 | 42.13 | 43.09 | 241,752 | +1.03(+2.45%) |
Jun 22, 2016 | 43.35 | 43.35 | 41.55 | 42.06 | 333,966 | -1.17(-2.71%) |
Jun 21, 2016 | 44.22 | 44.22 | 42.75 | 43.23 | 171,667 | -0.82(-1.86%) |
Jun 20, 2016 | 44.01 | 45.21 | 44.00 | 44.05 | 235,381 | +0.71(+1.64%) |
Jun 17, 2016 | 43.02 | 43.84 | 42.91 | 43.34 | 299,593 | +0.44(+1.03%) |
Jun 16, 2016 | 43.36 | 43.76 | 41.88 | 42.90 | 340,647 | -0.89(-2.03%) |
Jun 15, 2016 | 44.49 | 45.20 | 43.66 | 43.79 | 278,997 | -0.39(-0.88%) |
Jun 14, 2016 | 44.64 | 45.12 | 43.45 | 44.18 | 261,760 | -0.52(-1.16%) |
Jun 13, 2016 | 45.64 | 45.70 | 44.49 | 44.70 | 279,350 | -1.32(-2.87%) |
Jun 10, 2016 | 46.32 | 47.06 | 45.62 | 46.02 | 301,461 | -0.80(-1.71%) |
Jun 09, 2016 | 46.14 | 47.24 | 45.96 | 46.82 | 382,262 | +0.24(+0.52%) |
Jun 08, 2016 | 46.36 | 46.78 | 45.98 | 46.58 | 339,046 | +0.64(+1.39%) |
Jun 07, 2016 | 45.10 | 46.60 | 44.71 | 45.94 | 417,904 | +0.84(+1.86%) |
Jun 06, 2016 | 42.76 | 45.39 | 42.76 | 45.10 | 566,780 | +2.35(+5.50%) |
Jun 03, 2016 | 42.97 | 42.97 | 41.86 | 42.75 | 339,829 | -0.79(-1.81%) |
Jun 02, 2016 | 43.00 | 43.83 | 42.70 | 43.54 | 265,592 | +0.34(+0.79%) |
Jun 01, 2016 | 43.19 | 43.59 | 42.68 | 43.20 | 399,508 | -0.64(-1.46%) |
May 31, 2016 | 44.14 | 44.89 | 43.57 | 43.84 | 325,065 | -0.28(-0.63%) |
May 27, 2016 | 44.11 | 44.12 | 44.12 | 44.12 | 245,200 | +0.02(+0.05%) |
May 26, 2016 | 45.11 | 45.50 | 44.03 | 44.10 | 246,043 | -0.86(-1.91%) |
May 25, 2016 | 44.02 | 45.11 | 43.59 | 44.96 | 275,213 | +0.58(+1.31%) |
May 24, 2016 | 43.24 | 44.82 | 42.76 | 44.38 | 257,972 | +1.36(+3.16%) |
May 23, 2016 | 43.61 | 44.13 | 43.00 | 43.02 | 532,606 | -0.89(-2.03%) |
May 20, 2016 | 43.40 | 44.35 | 42.46 | 43.91 | 420,496 | +0.81(+1.88%) |
May 19, 2016 | 42.14 | 43.50 | 42.01 | 43.10 | 388,292 | +0.67(+1.58%) |
May 18, 2016 | 42.53 | 43.05 | 42.09 | 42.43 | 430,936 | -0.23(-0.54%) |
May 17, 2016 | 43.55 | 43.90 | 42.39 | 42.66 | 463,826 | -0.84(-1.93%) |
May 16, 2016 | 44.25 | 44.62 | 43.17 | 43.50 | 404,257 | -0.76(-1.72%) |
May 13, 2016 | 44.73 | 45.02 | 43.62 | 44.26 | 386,028 | -1.32(-2.90%) |
May 12, 2016 | 46.92 | 47.33 | 44.86 | 45.58 | 437,870 | -1.00(-2.15%) |
May 11, 2016 | 46.31 | 47.71 | 45.50 | 46.58 | 390,485 | +0.31(+0.67%) |
May 10, 2016 | 46.21 | 46.97 | 45.34 | 46.27 | 455,316 | +0.25(+0.54%) |
May 09, 2016 | 46.85 | 47.51 | 45.06 | 46.02 | 591,915 | -0.77(-1.65%) |
May 06, 2016 | 48.40 | 48.58 | 44.70 | 46.79 | 1,232,560 | -1.87(-3.84%) |
May 05, 2016 | 50.90 | 57.77 | 45.01 | 48.66 | 4,235,029 | +10.34(+26.98%) |
May 04, 2016 | 38.89 | 39.96 | 38.23 | 38.32 | 294,112 | -0.71(-1.82%) |
May 03, 2016 | 40.52 | 41.06 | 38.82 | 39.03 | 289,191 | -1.78(-4.36%) |