Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 71.92 | 73.13 | 70.88 | 71.00 | 197,760 | -0.72(-1.00%) |
Apr 27, 2017 | 72.29 | 72.81 | 71.68 | 71.72 | 307,577 | -0.44(-0.61%) |
Apr 26, 2017 | 73.87 | 73.95 | 71.73 | 72.16 | 372,389 | -1.21(-1.65%) |
Apr 25, 2017 | 73.68 | 75.49 | 72.85 | 73.37 | 419,868 | +0.52(+0.71%) |
Apr 24, 2017 | 73.81 | 74.47 | 72.09 | 72.85 | 226,989 | +0.03(+0.04%) |
Apr 21, 2017 | 71.60 | 73.00 | 71.10 | 72.82 | 380,426 | +1.19(+1.66%) |
Apr 20, 2017 | 70.52 | 71.97 | 70.06 | 71.63 | 233,651 | +1.36(+1.94%) |
Apr 19, 2017 | 68.07 | 72.31 | 68.00 | 70.27 | 328,053 | +2.32(+3.41%) |
Apr 18, 2017 | 70.05 | 71.05 | 67.80 | 67.95 | 277,759 | -2.43(-3.45%) |
Apr 17, 2017 | 70.08 | 71.11 | 68.88 | 70.38 | 437,427 | -0.01(-0.01%) |
Apr 13, 2017 | 71.84 | 74.34 | 68.94 | 70.39 | 567,117 | -1.61(-2.24%) |
Apr 12, 2017 | 69.92 | 73.00 | 69.57 | 72.00 | 326,114 | +2.07(+2.96%) |
Apr 11, 2017 | 71.34 | 72.67 | 68.04 | 69.93 | 270,251 | -1.62(-2.26%) |
Apr 10, 2017 | 73.20 | 74.27 | 71.45 | 71.55 | 293,325 | -1.89(-2.57%) |
Apr 07, 2017 | 70.81 | 73.60 | 69.50 | 73.44 | 403,159 | +2.34(+3.29%) |
Apr 06, 2017 | 70.04 | 72.00 | 68.05 | 71.10 | 611,266 | +0.93(+1.33%) |
Apr 05, 2017 | 72.30 | 72.90 | 70.08 | 70.17 | 510,017 | -1.87(-2.60%) |
Apr 04, 2017 | 70.20 | 72.78 | 70.01 | 72.04 | 396,231 | +1.69(+2.40%) |
Apr 03, 2017 | 70.83 | 73.17 | 69.96 | 70.35 | 502,519 | -0.72(-1.01%) |
Mar 31, 2017 | 67.09 | 72.06 | 67.00 | 71.07 | 708,481 | +6.24(+9.63%) |
Mar 30, 2017 | 62.74 | 65.83 | 62.74 | 64.83 | 382,926 | +0.68(+1.06%) |
Mar 29, 2017 | 64.50 | 64.94 | 63.80 | 64.15 | 210,986 | -0.15(-0.23%) |
Mar 28, 2017 | 65.62 | 66.77 | 63.97 | 64.30 | 208,262 | -1.20(-1.83%) |
Mar 27, 2017 | 62.07 | 65.92 | 61.01 | 65.50 | 394,431 | +3.01(+4.82%) |
Mar 24, 2017 | 65.32 | 65.92 | 62.31 | 62.49 | 499,166 | -2.60(-3.99%) |
Mar 23, 2017 | 65.99 | 68.95 | 64.92 | 65.09 | 374,883 | -0.89(-1.35%) |
Mar 22, 2017 | 63.79 | 66.03 | 63.09 | 65.98 | 368,675 | +2.21(+3.47%) |
Mar 21, 2017 | 68.84 | 68.85 | 63.67 | 63.77 | 500,477 | -4.63(-6.77%) |
Mar 20, 2017 | 67.29 | 68.72 | 66.35 | 68.40 | 348,402 | +1.07(+1.59%) |
Mar 17, 2017 | 67.47 | 68.41 | 66.27 | 67.33 | 782,768 | -0.74(-1.09%) |
Mar 16, 2017 | 69.49 | 69.86 | 67.68 | 68.07 | 243,799 | -1.49(-2.14%) |
Mar 15, 2017 | 68.23 | 70.73 | 67.97 | 69.56 | 366,629 | +1.57(+2.31%) |
Mar 14, 2017 | 68.80 | 69.21 | 67.69 | 67.99 | 246,856 | -1.18(-1.71%) |
Mar 13, 2017 | 68.41 | 69.24 | 67.62 | 69.17 | 351,870 | +0.75(+1.10%) |
Mar 10, 2017 | 68.05 | 69.24 | 67.01 | 68.42 | 278,115 | +0.68(+1.00%) |
Mar 09, 2017 | 66.74 | 68.51 | 66.21 | 67.74 | 335,013 | +1.13(+1.70%) |
Mar 08, 2017 | 64.99 | 67.54 | 64.13 | 66.61 | 499,043 | +1.93(+2.98%) |
Mar 07, 2017 | 64.04 | 66.00 | 63.80 | 64.68 | 604,602 | -1.04(-1.58%) |
Mar 06, 2017 | 66.80 | 66.82 | 64.92 | 65.72 | 552,840 | -1.14(-1.71%) |
Mar 03, 2017 | 68.38 | 70.14 | 66.22 | 66.86 | 642,406 | -1.76(-2.56%) |
Mar 02, 2017 | 70.58 | 70.98 | 68.02 | 68.62 | 502,437 | -1.55(-2.21%) |
Mar 01, 2017 | 69.01 | 70.81 | 67.13 | 70.17 | 626,981 | +2.77(+4.11%) |
Feb 28, 2017 | 68.94 | 69.16 | 67.08 | 67.40 | 586,703 | -1.41(-2.05%) |
Feb 27, 2017 | 62.19 | 69.16 | 61.51 | 68.81 | 907,345 | +6.51(+10.45%) |
Feb 24, 2017 | 61.63 | 62.97 | 60.52 | 62.30 | 528,959 | -0.03(-0.05%) |
Feb 23, 2017 | 61.53 | 65.22 | 60.57 | 62.33 | 711,429 | +0.40(+0.65%) |
Feb 22, 2017 | 63.47 | 63.54 | 61.75 | 61.93 | 626,841 | -2.13(-3.33%) |
Feb 21, 2017 | 64.65 | 65.27 | 63.01 | 64.06 | 640,661 | -0.92(-1.42%) |
Feb 17, 2017 | 64.98 | 64.98 | 64.98 | 0 | +2.23(+3.55%) | |
Feb 16, 2017 | 57.31 | 65.97 | 56.82 | 62.75 | 2,979,636 | +5.17(+8.98%) |
Feb 15, 2017 | 54.26 | 57.71 | 53.89 | 57.58 | 574,140 | +3.25(+5.98%) |
Feb 14, 2017 | 53.00 | 55.16 | 53.00 | 54.33 | 980,151 | +1.34(+2.53%) |
Feb 13, 2017 | 51.29 | 55.20 | 50.73 | 52.99 | 2,437,322 | +5.57(+11.75%) |
Feb 10, 2017 | 47.71 | 48.36 | 47.06 | 47.42 | 225,070 | -0.12(-0.25%) |
Feb 09, 2017 | 47.58 | 48.45 | 46.81 | 47.54 | 450,984 | +0.05(+0.11%) |
Feb 08, 2017 | 46.93 | 47.79 | 46.11 | 47.49 | 229,189 | +0.31(+0.66%) |
Feb 07, 2017 | 47.91 | 48.07 | 46.67 | 47.18 | 174,003 | -0.52(-1.09%) |
Feb 06, 2017 | 48.18 | 48.47 | 47.35 | 47.70 | 203,702 | -0.76(-1.57%) |
Feb 03, 2017 | 47.83 | 48.59 | 46.91 | 48.46 | 204,963 | +0.94(+1.98%) |
Feb 02, 2017 | 46.58 | 48.15 | 46.11 | 47.52 | 425,624 | +0.17(+0.36%) |
Feb 01, 2017 | 47.96 | 48.90 | 46.44 | 47.35 | 419,876 | -0.63(-1.31%) |
Jan 31, 2017 | 45.95 | 48.28 | 44.78 | 47.98 | 487,048 | +1.97(+4.28%) |
Jan 30, 2017 | 47.07 | 47.16 | 44.55 | 46.01 | 468,089 | -1.44(-3.03%) |
Jan 27, 2017 | 48.64 | 49.14 | 46.95 | 47.45 | 434,176 | -1.07(-2.21%) |
Jan 26, 2017 | 49.00 | 49.54 | 47.32 | 48.52 | 570,617 | -0.46(-0.94%) |
Jan 25, 2017 | 50.27 | 51.18 | 48.95 | 48.98 | 507,119 | -0.86(-1.73%) |
Jan 24, 2017 | 51.95 | 52.93 | 46.76 | 49.84 | 1,732,194 | -2.51(-4.79%) |
Jan 23, 2017 | 53.16 | 53.98 | 51.95 | 52.35 | 184,458 | -0.87(-1.63%) |
Jan 20, 2017 | 53.23 | 54.28 | 52.84 | 53.22 | 188,604 | +0.19(+0.36%) |
Jan 19, 2017 | 53.46 | 53.75 | 52.82 | 53.03 | 229,249 | -0.71(-1.32%) |
Jan 18, 2017 | 54.41 | 55.99 | 52.41 | 53.74 | 475,532 | -0.50(-0.92%) |
Jan 17, 2017 | 56.16 | 56.21 | 53.79 | 54.24 | 843,339 | -1.12(-2.02%) |
Jan 13, 2017 | 55.36 | 55.36 | 55.36 | 0 | +1.48(+2.75%) | |
Jan 12, 2017 | 52.46 | 54.13 | 51.52 | 53.88 | 374,128 | +1.03(+1.95%) |
Jan 11, 2017 | 54.00 | 54.20 | 51.79 | 52.85 | 727,357 | -1.00(-1.86%) |
Jan 10, 2017 | 53.85 | 54.02 | 52.22 | 53.85 | 362,423 | +0.48(+0.90%) |
Jan 09, 2017 | 54.00 | 54.05 | 52.64 | 53.37 | 361,011 | -0.37(-0.69%) |
Jan 06, 2017 | 53.30 | 54.49 | 53.30 | 53.74 | 605,845 | +0.53(+1.00%) |
Jan 05, 2017 | 52.68 | 53.72 | 52.18 | 53.21 | 449,322 | +0.59(+1.12%) |
Jan 04, 2017 | 50.76 | 52.92 | 50.37 | 52.62 | 505,405 | +1.85(+3.64%) |
Jan 03, 2017 | 51.97 | 51.97 | 50.31 | 50.77 | 326,554 | -0.29(-0.57%) |
Dec 30, 2016 | 51.06 | 51.06 | 51.06 | 0 | +1.29(+2.59%) | |
Dec 29, 2016 | 48.88 | 49.97 | 48.55 | 49.77 | 247,139 | +0.80(+1.63%) |
Dec 28, 2016 | 49.32 | 50.37 | 48.62 | 48.97 | 264,394 | -0.47(-0.95%) |
Dec 27, 2016 | 49.52 | 50.78 | 49.19 | 49.44 | 364,700 | +0.24(+0.49%) |
Dec 23, 2016 | 49.20 | 49.20 | 49.20 | 0 | +2.93(+6.33%) | |
Dec 22, 2016 | 46.94 | 47.10 | 45.60 | 46.27 | 368,026 | -0.50(-1.07%) |
Dec 21, 2016 | 47.51 | 48.02 | 46.57 | 46.77 | 559,696 | -0.75(-1.58%) |
Dec 20, 2016 | 47.80 | 48.49 | 47.19 | 47.52 | 515,603 | +0.24(+0.51%) |
Dec 19, 2016 | 48.16 | 49.81 | 46.88 | 47.28 | 458,640 | -1.22(-2.52%) |
Dec 16, 2016 | 48.50 | 49.88 | 48.15 | 48.50 | 703,657 | -0.49(-1.00%) |
Dec 15, 2016 | 48.21 | 50.65 | 47.12 | 48.99 | 729,836 | +1.04(+2.17%) |
Dec 14, 2016 | 52.26 | 52.42 | 47.03 | 47.95 | 1,016,903 | -0.12(-0.25%) |
Dec 13, 2016 | 47.84 | 49.00 | 47.48 | 48.07 | 335,991 | +0.50(+1.05%) |
Dec 12, 2016 | 50.20 | 50.45 | 47.52 | 47.57 | 383,983 | -2.53(-5.05%) |
Dec 09, 2016 | 51.80 | 53.00 | 50.08 | 50.10 | 382,202 | -1.48(-2.87%) |
Dec 08, 2016 | 51.92 | 51.92 | 50.25 | 51.58 | 551,924 | -0.46(-0.88%) |
Dec 07, 2016 | 55.39 | 55.39 | 51.12 | 52.04 | 615,948 | -3.64(-6.54%) |
Dec 06, 2016 | 55.00 | 56.42 | 54.05 | 55.68 | 1,378,442 | +3.86(+7.45%) |
Dec 05, 2016 | 49.71 | 51.95 | 49.12 | 51.82 | 455,805 | +2.80(+5.71%) |
Dec 02, 2016 | 49.19 | 49.81 | 48.01 | 49.02 | 290,385 | -0.23(-0.47%) |
Dec 01, 2016 | 50.00 | 51.62 | 48.86 | 49.25 | 688,256 | -0.86(-1.72%) |
Nov 30, 2016 | 50.82 | 51.02 | 49.83 | 50.11 | 467,991 | -0.69(-1.36%) |
Nov 29, 2016 | 50.28 | 51.49 | 49.64 | 50.80 | 381,136 | +0.44(+0.87%) |
Nov 28, 2016 | 51.52 | 51.90 | 49.75 | 50.36 | 385,562 | -1.41(-2.72%) |
Nov 25, 2016 | 51.14 | 51.83 | 49.97 | 51.77 | 196,370 | +0.78(+1.53%) |
Nov 23, 2016 | 50.99 | 50.99 | 50.99 | 0 | +1.78(+3.62%) | |
Nov 22, 2016 | 51.28 | 51.28 | 49.05 | 49.21 | 416,344 | -1.82(-3.57%) |
Nov 21, 2016 | 52.00 | 52.00 | 50.41 | 51.03 | 482,417 | -0.63(-1.22%) |
Nov 18, 2016 | 52.47 | 53.16 | 51.15 | 51.66 | 520,386 | -0.54(-1.03%) |
Nov 17, 2016 | 51.83 | 52.77 | 49.66 | 52.20 | 494,669 | +0.20(+0.38%) |
Nov 16, 2016 | 54.72 | 55.17 | 51.80 | 52.00 | 780,990 | -3.53(-6.36%) |
Nov 15, 2016 | 54.03 | 56.45 | 53.27 | 55.53 | 892,604 | +1.17(+2.15%) |
Nov 14, 2016 | 54.13 | 54.57 | 51.91 | 54.36 | 885,276 | +2.76(+5.35%) |
Nov 11, 2016 | 51.11 | 51.85 | 50.13 | 51.60 | 701,494 | +0.23(+0.45%) |
Nov 10, 2016 | 49.50 | 52.11 | 48.76 | 51.37 | 961,196 | +3.14(+6.51%) |
Nov 09, 2016 | 46.61 | 48.29 | 44.39 | 48.23 | 1,016,640 | +3.86(+8.70%) |
Nov 08, 2016 | 43.47 | 44.75 | 42.39 | 44.37 | 391,781 | +0.61(+1.39%) |
Nov 07, 2016 | 42.12 | 44.30 | 41.77 | 43.76 | 443,915 | +2.36(+5.70%) |
Nov 04, 2016 | 38.62 | 41.50 | 38.47 | 41.40 | 482,457 | +2.69(+6.95%) |
Nov 03, 2016 | 43.75 | 44.00 | 38.30 | 38.71 | 902,610 | -2.50(-6.07%) |
Nov 02, 2016 | 43.44 | 43.80 | 41.18 | 41.21 | 584,716 | -2.37(-5.44%) |
Nov 01, 2016 | 43.72 | 43.80 | 42.00 | 43.58 | 442,160 | +0.04(+0.09%) |
Oct 31, 2016 | 43.66 | 45.59 | 42.80 | 43.54 | 311,327 | +0.17(+0.39%) |
Oct 28, 2016 | 43.34 | 44.61 | 42.54 | 43.37 | 322,997 | -0.23(-0.53%) |
Oct 27, 2016 | 44.73 | 45.73 | 43.01 | 43.60 | 623,322 | -0.72(-1.62%) |
Oct 26, 2016 | 43.71 | 44.78 | 43.26 | 44.32 | 401,488 | +0.58(+1.33%) |
Oct 25, 2016 | 43.51 | 44.16 | 42.86 | 43.74 | 401,665 | +0.21(+0.48%) |
Oct 24, 2016 | 43.50 | 44.22 | 42.53 | 43.53 | 363,323 | +0.47(+1.09%) |
Oct 21, 2016 | 41.84 | 43.63 | 41.33 | 43.06 | 349,786 | +0.76(+1.80%) |
Oct 20, 2016 | 40.94 | 42.50 | 40.64 | 42.30 | 297,377 | +1.23(+2.99%) |
Oct 19, 2016 | 41.05 | 41.75 | 40.52 | 41.07 | 316,204 | -0.06(-0.15%) |
Oct 18, 2016 | 41.70 | 42.35 | 40.72 | 41.13 | 341,506 | -0.01(-0.02%) |
Oct 17, 2016 | 40.86 | 41.95 | 40.31 | 41.14 | 563,844 | +0.26(+0.64%) |
Oct 14, 2016 | 42.61 | 42.87 | 40.87 | 40.88 | 391,418 | -1.20(-2.85%) |
Oct 13, 2016 | 40.95 | 42.62 | 40.76 | 42.08 | 397,680 | +0.46(+1.11%) |
Oct 12, 2016 | 43.39 | 43.81 | 41.20 | 41.62 | 521,277 | -1.75(-4.04%) |
Oct 11, 2016 | 44.75 | 45.32 | 42.81 | 43.37 | 309,646 | -1.77(-3.92%) |
Oct 10, 2016 | 43.82 | 45.73 | 43.80 | 45.14 | 367,640 | +1.64(+3.77%) |
Oct 07, 2016 | 43.79 | 44.20 | 42.77 | 43.50 | 470,074 | -0.04(-0.09%) |
Oct 06, 2016 | 45.25 | 45.80 | 43.43 | 43.54 | 427,224 | -2.36(-5.14%) |
Oct 05, 2016 | 46.01 | 47.03 | 45.58 | 45.90 | 459,962 | -0.02(-0.04%) |
Oct 04, 2016 | 46.22 | 46.87 | 45.37 | 45.92 | 573,368 | +0.28(+0.61%) |
Oct 03, 2016 | 45.65 | 45.95 | 43.04 | 45.64 | 662,692 | -0.41(-0.89%) |
Sep 30, 2016 | 45.87 | 47.00 | 45.36 | 46.05 | 733,828 | +0.52(+1.14%) |
Sep 29, 2016 | 46.58 | 47.24 | 45.37 | 45.53 | 593,497 | -1.25(-2.67%) |
Sep 28, 2016 | 47.00 | 47.41 | 46.21 | 46.78 | 474,435 | +0.19(+0.41%) |
Sep 27, 2016 | 46.50 | 47.21 | 45.78 | 46.59 | 514,203 | +0.14(+0.30%) |
Sep 26, 2016 | 46.23 | 46.80 | 46.13 | 46.45 | 423,914 | -0.09(-0.19%) |
Sep 23, 2016 | 46.74 | 46.83 | 46.00 | 46.54 | 542,253 | +0.72(+1.57%) |
Sep 22, 2016 | 46.80 | 46.84 | 45.36 | 45.82 | 475,998 | -0.43(-0.93%) |
Sep 21, 2016 | 46.24 | 46.99 | 44.65 | 46.25 | 754,960 | +0.38(+0.83%) |
Sep 20, 2016 | 45.55 | 47.29 | 45.44 | 45.87 | 822,080 | +0.64(+1.41%) |
Sep 19, 2016 | 44.12 | 46.28 | 43.92 | 45.23 | 964,137 | +1.32(+3.01%) |
Sep 16, 2016 | 43.09 | 44.05 | 42.20 | 43.91 | 1,210,603 | +0.65(+1.50%) |
Sep 15, 2016 | 41.86 | 43.50 | 41.74 | 43.26 | 736,027 | +1.67(+4.02%) |
Sep 14, 2016 | 40.98 | 41.70 | 40.75 | 41.59 | 653,268 | +0.51(+1.24%) |
Sep 13, 2016 | 41.35 | 41.38 | 40.01 | 41.08 | 868,480 | +0.47(+1.16%) |
Sep 12, 2016 | 38.35 | 40.67 | 38.35 | 40.61 | 614,252 | +1.60(+4.10%) |
Sep 09, 2016 | 41.77 | 42.50 | 39.00 | 39.01 | 3,248,748 | -1.26(-3.13%) |
Sep 08, 2016 | 39.52 | 40.78 | 38.46 | 40.27 | 1,324,765 | -1.07(-2.59%) |
Sep 07, 2016 | 40.00 | 42.50 | 40.00 | 41.34 | 684,331 | +0.42(+1.03%) |
Sep 06, 2016 | 36.86 | 41.78 | 36.86 | 40.92 | 1,817,082 | +4.45(+12.20%) |
Sep 02, 2016 | 37.03 | 36.47 | 36.47 | 36.47 | 269,100 | -0.49(-1.33%) |
Sep 01, 2016 | 37.33 | 37.65 | 36.23 | 36.96 | 239,650 | -0.21(-0.56%) |
Aug 31, 2016 | 37.84 | 38.34 | 36.15 | 37.17 | 580,583 | -0.86(-2.26%) |
Aug 30, 2016 | 38.61 | 38.79 | 37.67 | 38.03 | 538,216 | -0.52(-1.35%) |
Aug 29, 2016 | 38.75 | 38.91 | 38.07 | 38.55 | 469,638 | -0.02(-0.05%) |
Aug 26, 2016 | 37.45 | 38.59 | 37.32 | 38.57 | 566,425 | +1.16(+3.10%) |
Aug 25, 2016 | 37.24 | 38.37 | 36.89 | 37.41 | 461,006 | +0.18(+0.48%) |
Aug 24, 2016 | 38.20 | 39.25 | 36.84 | 37.23 | 700,368 | -0.93(-2.44%) |
Aug 23, 2016 | 37.75 | 38.28 | 37.37 | 38.16 | 535,312 | +0.50(+1.33%) |
Aug 22, 2016 | 36.77 | 37.72 | 36.13 | 37.66 | 740,652 | +1.21(+3.32%) |
Aug 19, 2016 | 35.92 | 36.69 | 35.74 | 36.45 | 910,709 | +0.07(+0.19%) |
Aug 18, 2016 | 35.85 | 36.86 | 35.65 | 36.38 | 528,171 | +0.43(+1.20%) |
Aug 17, 2016 | 35.73 | 36.26 | 35.02 | 35.95 | 598,626 | +0.12(+0.33%) |
Aug 16, 2016 | 36.85 | 37.23 | 35.50 | 35.83 | 427,377 | -1.12(-3.03%) |
Aug 15, 2016 | 36.87 | 37.77 | 36.45 | 36.95 | 325,733 | +0.24(+0.65%) |
Aug 12, 2016 | 37.24 | 37.49 | 36.22 | 36.71 | 450,478 | -0.69(-1.84%) |
Aug 11, 2016 | 37.12 | 37.70 | 35.42 | 37.40 | 794,532 | +0.59(+1.60%) |
Aug 10, 2016 | 36.86 | 37.97 | 35.97 | 36.81 | 1,592,560 | -0.05(-0.14%) |
Aug 09, 2016 | 36.46 | 40.15 | 35.64 | 36.86 | 2,397,602 | -5.60(-13.19%) |
Aug 08, 2016 | 44.12 | 44.24 | 42.14 | 42.46 | 591,752 | -1.54(-3.50%) |
Aug 05, 2016 | 43.31 | 44.57 | 43.23 | 44.00 | 470,849 | +0.77(+1.78%) |
Aug 04, 2016 | 44.20 | 44.89 | 42.95 | 43.23 | 467,944 | -0.78(-1.77%) |
Aug 03, 2016 | 42.82 | 44.19 | 42.19 | 44.01 | 527,612 | +0.98(+2.28%) |
Aug 02, 2016 | 44.04 | 44.16 | 42.23 | 43.03 | 852,468 | -1.07(-2.43%) |
Aug 01, 2016 | 44.95 | 45.15 | 43.38 | 44.10 | 705,212 | -0.76(-1.69%) |
Jul 29, 2016 | 44.64 | 45.30 | 43.97 | 44.86 | 572,989 | +0.06(+0.13%) |
Jul 28, 2016 | 45.00 | 45.08 | 43.31 | 44.80 | 383,130 | -0.33(-0.73%) |
Jul 27, 2016 | 44.68 | 45.26 | 44.10 | 45.13 | 571,959 | +0.80(+1.80%) |
Jul 26, 2016 | 44.00 | 45.15 | 43.75 | 44.33 | 817,088 | +0.62(+1.42%) |
Jul 25, 2016 | 44.57 | 44.69 | 42.79 | 43.71 | 622,625 | -0.67(-1.51%) |
Jul 22, 2016 | 43.54 | 44.97 | 43.25 | 44.38 | 448,646 | +0.99(+2.28%) |
Jul 21, 2016 | 43.36 | 44.42 | 42.63 | 43.39 | 630,199 | +0.19(+0.44%) |
Jul 20, 2016 | 41.90 | 43.31 | 41.90 | 43.20 | 441,360 | +1.22(+2.91%) |
Jul 19, 2016 | 42.18 | 42.26 | 41.21 | 41.98 | 624,284 | -0.60(-1.41%) |
Jul 18, 2016 | 42.43 | 43.78 | 41.86 | 42.58 | 587,961 | +0.36(+0.85%) |
Jul 15, 2016 | 42.50 | 42.72 | 41.35 | 42.22 | 751,949 | +0.34(+0.81%) |
Jul 14, 2016 | 43.43 | 43.64 | 39.80 | 41.88 | 2,314,972 | -0.55(-1.30%) |
Jul 13, 2016 | 46.44 | 46.71 | 41.08 | 42.43 | 3,048,800 | -3.78(-8.18%) |
Jul 12, 2016 | 48.67 | 49.89 | 44.62 | 46.21 | 12,469,467 | +12.56(+37.33%) |
Jul 11, 2016 | 34.29 | 34.72 | 33.30 | 33.65 | 549,406 | -0.32(-0.94%) |
Jul 08, 2016 | 32.21 | 34.38 | 32.16 | 33.97 | 765,803 | +1.81(+5.63%) |
Jul 07, 2016 | 32.52 | 33.01 | 31.15 | 32.16 | 600,772 | +0.88(+2.81%) |
Jul 05, 2016 | 30.75 | 31.31 | 30.19 | 31.28 | 603,678 | +0.18(+0.58%) |
Jul 01, 2016 | 30.05 | 31.10 | 31.10 | 31.10 | 469,900 | +0.97(+3.22%) |
Jun 30, 2016 | 29.19 | 30.16 | 28.33 | 30.13 | 610,851 | +0.80(+2.73%) |
Jun 29, 2016 | 28.88 | 29.55 | 28.35 | 29.33 | 477,513 | +1.08(+3.82%) |
Jun 28, 2016 | 27.38 | 28.24 | 27.03 | 28.25 | 368,392 | +1.29(+4.78%) |
Jun 27, 2016 | 28.14 | 28.42 | 26.55 | 26.96 | 506,924 | -1.58(-5.54%) |
Jun 24, 2016 | 29.71 | 30.46 | 28.42 | 28.54 | 1,737,687 | -2.26(-7.34%) |
Jun 23, 2016 | 29.39 | 30.89 | 28.70 | 30.80 | 826,013 | +2.45(+8.64%) |
Jun 22, 2016 | 28.98 | 29.80 | 27.95 | 28.35 | 483,522 | -0.55(-1.90%) |
Jun 21, 2016 | 29.60 | 29.60 | 28.57 | 28.90 | 479,745 | -0.69(-2.33%) |
Jun 20, 2016 | 28.97 | 30.28 | 28.74 | 29.59 | 488,461 | +1.27(+4.48%) |
Jun 17, 2016 | 28.98 | 29.45 | 28.28 | 28.32 | 686,601 | -0.63(-2.18%) |
Jun 16, 2016 | 28.50 | 29.05 | 27.63 | 28.95 | 615,390 | +0.31(+1.08%) |
Jun 15, 2016 | 28.10 | 29.25 | 27.70 | 28.64 | 699,972 | +0.48(+1.70%) |
Jun 14, 2016 | 28.66 | 29.60 | 27.53 | 28.16 | 754,310 | -0.97(-3.33%) |
Jun 13, 2016 | 30.00 | 30.26 | 28.79 | 29.13 | 738,534 | -1.26(-4.15%) |
Jun 10, 2016 | 32.00 | 32.48 | 30.10 | 30.39 | 646,772 | -1.70(-5.30%) |
Jun 09, 2016 | 34.71 | 34.75 | 32.00 | 32.09 | 587,824 | -2.85(-8.16%) |
Jun 08, 2016 | 34.30 | 35.52 | 34.30 | 34.94 | 623,953 | +0.97(+2.86%) |
Jun 07, 2016 | 33.90 | 34.25 | 33.17 | 33.97 | 320,471 | -0.32(-0.93%) |
Jun 06, 2016 | 33.61 | 34.58 | 32.04 | 34.29 | 489,934 | +0.94(+2.82%) |
Jun 03, 2016 | 34.10 | 34.18 | 32.78 | 33.35 | 478,499 | -0.82(-2.40%) |
Jun 02, 2016 | 33.60 | 34.42 | 33.56 | 34.17 | 465,863 | +0.41(+1.21%) |
Jun 01, 2016 | 32.86 | 33.84 | 32.30 | 33.76 | 447,709 | +0.85(+2.58%) |
May 31, 2016 | 31.79 | 33.25 | 31.46 | 32.91 | 801,659 | +1.43(+4.54%) |
May 27, 2016 | 31.33 | 31.48 | 31.48 | 31.48 | 327,300 | +0.07(+0.22%) |
May 26, 2016 | 31.68 | 32.12 | 30.37 | 31.41 | 320,010 | -0.32(-1.01%) |
May 25, 2016 | 30.65 | 32.25 | 30.52 | 31.73 | 481,259 | +1.22(+4.00%) |
May 24, 2016 | 31.00 | 31.89 | 29.15 | 30.51 | 1,938,357 | -2.12(-6.50%) |
May 23, 2016 | 31.33 | 32.80 | 30.12 | 32.63 | 562,364 | +1.42(+4.55%) |
May 20, 2016 | 30.41 | 32.05 | 29.92 | 31.21 | 826,110 | +0.93(+3.07%) |
May 19, 2016 | 31.01 | 31.38 | 29.71 | 30.28 | 760,609 | -1.14(-3.63%) |
May 18, 2016 | 31.73 | 32.02 | 30.53 | 31.42 | 742,485 | -0.43(-1.35%) |
May 17, 2016 | 31.84 | 32.20 | 30.68 | 31.85 | 1,058,356 | -0.94(-2.87%) |
May 16, 2016 | 32.17 | 33.24 | 30.15 | 32.79 | 317,791 | +0.70(+2.18%) |
May 13, 2016 | 31.46 | 32.45 | 30.85 | 32.09 | 317,680 | +0.43(+1.36%) |
May 12, 2016 | 33.00 | 33.00 | 30.85 | 31.66 | 348,022 | -1.14(-3.48%) |
May 11, 2016 | 34.40 | 34.69 | 32.64 | 32.80 | 392,766 | -1.81(-5.23%) |
May 10, 2016 | 35.19 | 35.19 | 33.50 | 34.61 | 391,142 | -0.26(-0.75%) |
May 09, 2016 | 34.06 | 35.98 | 34.06 | 34.87 | 350,516 | +1.04(+3.07%) |
May 06, 2016 | 34.09 | 35.90 | 33.01 | 33.83 | 514,500 | -0.96(-2.76%) |
May 05, 2016 | 35.17 | 35.62 | 34.07 | 34.79 | 373,258 | -0.37(-1.05%) |
May 04, 2016 | 36.29 | 36.29 | 34.51 | 35.16 | 430,437 | -1.04(-2.87%) |
May 03, 2016 | 37.93 | 38.36 | 36.08 | 36.20 | 296,446 | -2.02(-5.29%) |