Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 65.33 | 65.76 | 63.94 | 64.35 | 1,066,217 | -1.28(-1.95%) |
Apr 27, 2017 | 65.81 | 66.05 | 65.32 | 65.63 | 1,238,882 | +0.50(+0.77%) |
Apr 26, 2017 | 65.75 | 65.93 | 64.84 | 65.13 | 844,781 | -0.71(-1.08%) |
Apr 25, 2017 | 65.43 | 66.28 | 65.34 | 65.84 | 1,123,740 | +0.79(+1.21%) |
Apr 24, 2017 | 64.91 | 65.30 | 64.46 | 65.05 | 1,148,469 | +1.13(+1.77%) |
Apr 21, 2017 | 64.11 | 64.49 | 63.55 | 63.92 | 788,637 | -0.27(-0.42%) |
Apr 20, 2017 | 63.42 | 64.30 | 63.00 | 64.19 | 916,303 | +0.99(+1.57%) |
Apr 19, 2017 | 63.59 | 63.87 | 62.80 | 63.20 | 640,415 | +0.24(+0.38%) |
Apr 18, 2017 | 62.68 | 63.01 | 61.81 | 62.96 | 918,916 | +0.14(+0.22%) |
Apr 17, 2017 | 61.89 | 62.92 | 61.89 | 62.82 | 698,863 | +1.18(+1.91%) |
Apr 13, 2017 | 61.65 | 62.74 | 61.22 | 61.64 | 1,194,772 | -0.27(-0.44%) |
Apr 12, 2017 | 63.24 | 63.82 | 61.84 | 61.91 | 1,651,369 | -1.47(-2.32%) |
Apr 11, 2017 | 62.05 | 63.40 | 60.97 | 63.38 | 2,746,036 | -1.31(-2.03%) |
Apr 10, 2017 | 65.33 | 65.50 | 64.27 | 64.69 | 1,094,198 | +0.06(+0.09%) |
Apr 07, 2017 | 63.37 | 66.10 | 63.27 | 64.63 | 2,163,419 | +1.00(+1.57%) |
Apr 06, 2017 | 62.90 | 63.65 | 61.88 | 63.63 | 971,717 | +0.69(+1.10%) |
Apr 05, 2017 | 63.28 | 63.92 | 62.80 | 62.94 | 1,364,012 | -0.53(-0.84%) |
Apr 04, 2017 | 62.00 | 63.54 | 61.87 | 63.47 | 1,885,896 | +2.99(+4.94%) |
Apr 03, 2017 | 60.50 | 61.21 | 60.00 | 60.48 | 955,151 | -0.21(-0.35%) |
Mar 31, 2017 | 60.46 | 60.93 | 60.05 | 60.69 | 805,917 | +0.03(+0.05%) |
Mar 30, 2017 | 59.84 | 60.71 | 59.65 | 60.66 | 1,104,011 | +0.83(+1.39%) |
Mar 29, 2017 | 60.53 | 60.78 | 59.48 | 59.83 | 1,063,095 | -0.87(-1.43%) |
Mar 28, 2017 | 60.81 | 60.86 | 59.75 | 60.70 | 885,722 | +0.21(+0.35%) |
Mar 27, 2017 | 59.11 | 60.70 | 58.62 | 60.49 | 963,966 | +0.43(+0.72%) |
Mar 24, 2017 | 59.54 | 60.79 | 59.50 | 60.06 | 1,198,302 | +0.69(+1.16%) |
Mar 23, 2017 | 58.80 | 59.87 | 58.66 | 59.37 | 1,196,539 | +0.26(+0.44%) |
Mar 22, 2017 | 58.44 | 59.15 | 57.63 | 59.11 | 799,343 | +0.67(+1.15%) |
Mar 21, 2017 | 59.54 | 59.54 | 58.21 | 58.44 | 1,264,087 | -0.81(-1.37%) |
Mar 20, 2017 | 58.60 | 59.55 | 58.33 | 59.25 | 1,351,442 | +0.82(+1.40%) |
Mar 17, 2017 | 58.07 | 58.60 | 57.74 | 58.43 | 1,524,761 | +0.52(+0.90%) |
Mar 16, 2017 | 56.75 | 58.11 | 56.58 | 57.91 | 1,670,091 | +1.33(+2.35%) |
Mar 15, 2017 | 55.64 | 56.71 | 55.33 | 56.58 | 944,785 | +1.17(+2.11%) |
Mar 14, 2017 | 54.54 | 55.50 | 54.31 | 55.41 | 864,811 | +0.83(+1.52%) |
Mar 13, 2017 | 54.82 | 55.08 | 53.85 | 54.58 | 1,412,675 | -0.18(-0.33%) |
Mar 10, 2017 | 54.56 | 55.26 | 54.32 | 54.76 | 822,721 | +0.47(+0.87%) |
Mar 09, 2017 | 54.07 | 54.73 | 53.82 | 54.29 | 804,213 | -0.04(-0.07%) |
Mar 08, 2017 | 53.70 | 54.38 | 53.61 | 54.33 | 781,082 | +0.60(+1.12%) |
Mar 07, 2017 | 53.14 | 54.18 | 53.07 | 53.73 | 1,243,347 | +0.41(+0.77%) |
Mar 06, 2017 | 52.97 | 53.58 | 52.64 | 53.32 | 883,425 | -0.33(-0.62%) |
Mar 03, 2017 | 54.33 | 54.33 | 53.27 | 53.65 | 1,321,196 | -0.60(-1.11%) |
Mar 02, 2017 | 54.01 | 54.57 | 53.77 | 54.25 | 1,601,914 | -0.01(-0.02%) |
Mar 01, 2017 | 53.79 | 54.29 | 52.00 | 54.26 | 1,954,403 | +0.18(+0.33%) |
Feb 28, 2017 | 55.49 | 55.63 | 53.98 | 54.08 | 1,354,132 | -1.61(-2.89%) |
Feb 27, 2017 | 55.60 | 55.71 | 54.80 | 55.69 | 1,423,302 | +0.03(+0.05%) |
Feb 24, 2017 | 54.85 | 56.16 | 54.46 | 55.66 | 1,429,973 | +0.16(+0.29%) |
Feb 23, 2017 | 55.59 | 55.66 | 54.68 | 55.50 | 1,388,095 | -0.13(-0.23%) |
Feb 22, 2017 | 55.15 | 55.79 | 54.96 | 55.63 | 1,132,848 | +0.46(+0.83%) |
Feb 21, 2017 | 55.53 | 55.97 | 54.96 | 55.17 | 1,407,938 | -0.16(-0.29%) |
Feb 17, 2017 | 55.33 | 55.33 | 55.33 | 0 | +0.41(+0.75%) | |
Feb 16, 2017 | 54.15 | 54.95 | 54.15 | 54.92 | 1,201,772 | +0.84(+1.55%) |
Feb 15, 2017 | 53.65 | 54.67 | 53.50 | 54.08 | 1,573,229 | +0.72(+1.35%) |
Feb 14, 2017 | 53.50 | 53.78 | 52.81 | 53.36 | 1,471,547 | -0.15(-0.28%) |
Feb 13, 2017 | 54.65 | 54.71 | 53.17 | 53.51 | 2,101,601 | -0.68(-1.25%) |
Feb 10, 2017 | 55.75 | 55.75 | 53.71 | 54.19 | 2,019,628 | -1.18(-2.13%) |
Feb 09, 2017 | 56.05 | 56.35 | 55.26 | 55.37 | 1,959,614 | -0.74(-1.32%) |
Feb 08, 2017 | 56.33 | 56.60 | 55.54 | 56.11 | 1,966,448 | -0.03(-0.05%) |
Feb 07, 2017 | 55.74 | 56.40 | 55.20 | 56.14 | 1,848,741 | +0.65(+1.17%) |
Feb 06, 2017 | 56.35 | 56.60 | 55.12 | 55.49 | 1,981,894 | -0.62(-1.10%) |
Feb 03, 2017 | 55.30 | 56.13 | 54.92 | 56.11 | 3,623,661 | +1.11(+2.02%) |
Feb 02, 2017 | 56.64 | 57.45 | 54.35 | 55.00 | 10,463,775 | -8.96(-14.01%) |
Feb 01, 2017 | 62.19 | 64.16 | 61.64 | 63.96 | 3,516,237 | +3.64(+6.03%) |
Jan 31, 2017 | 60.09 | 60.55 | 58.80 | 60.32 | 1,082,427 | -0.20(-0.33%) |
Jan 30, 2017 | 60.38 | 60.91 | 58.66 | 60.52 | 1,449,645 | -0.17(-0.28%) |
Jan 27, 2017 | 60.58 | 60.96 | 60.20 | 60.69 | 674,104 | +0.35(+0.58%) |
Jan 26, 2017 | 60.52 | 60.84 | 59.64 | 60.34 | 1,020,725 | +0.03(+0.05%) |
Jan 25, 2017 | 61.55 | 61.75 | 59.87 | 60.31 | 1,702,929 | -1.43(-2.32%) |
Jan 24, 2017 | 58.56 | 62.29 | 58.56 | 61.74 | 1,576,279 | +3.30(+5.65%) |
Jan 23, 2017 | 58.00 | 58.62 | 57.81 | 58.44 | 856,361 | +0.19(+0.33%) |
Jan 20, 2017 | 58.00 | 59.10 | 57.90 | 58.25 | 1,615,079 | +2.65(+4.77%) |
Jan 19, 2017 | 56.03 | 56.62 | 55.37 | 55.60 | 968,315 | -0.55(-0.98%) |
Jan 18, 2017 | 55.84 | 56.72 | 55.67 | 56.15 | 634,720 | +0.38(+0.68%) |
Jan 17, 2017 | 56.20 | 57.32 | 55.47 | 55.77 | 649,954 | -1.61(-2.81%) |
Jan 13, 2017 | 57.38 | 57.38 | 57.38 | 0 | +1.27(+2.26%) | |
Jan 12, 2017 | 57.35 | 57.40 | 54.57 | 56.11 | 1,347,975 | -1.42(-2.47%) |
Jan 11, 2017 | 57.81 | 58.00 | 57.10 | 57.53 | 675,032 | -0.20(-0.35%) |
Jan 10, 2017 | 57.55 | 58.46 | 57.52 | 57.73 | 1,208,280 | -0.03(-0.05%) |
Jan 09, 2017 | 57.50 | 58.48 | 56.70 | 57.76 | 809,945 | +0.53(+0.93%) |
Jan 06, 2017 | 56.07 | 57.42 | 55.24 | 57.23 | 938,284 | +1.46(+2.62%) |
Jan 05, 2017 | 56.71 | 57.30 | 55.72 | 55.77 | 842,353 | -1.28(-2.24%) |
Jan 04, 2017 | 57.59 | 57.67 | 55.82 | 57.05 | 750,588 | -0.18(-0.31%) |
Jan 03, 2017 | 56.99 | 57.75 | 56.57 | 57.23 | 887,108 | +0.69(+1.22%) |
Dec 30, 2016 | 56.54 | 56.54 | 56.54 | 0 | -1.47(-2.53%) | |
Dec 29, 2016 | 58.16 | 58.75 | 57.28 | 58.01 | 877,109 | -0.34(-0.58%) |
Dec 28, 2016 | 59.75 | 60.00 | 58.09 | 58.35 | 736,320 | -1.00(-1.68%) |
Dec 27, 2016 | 58.91 | 59.68 | 58.63 | 59.35 | 451,106 | +0.67(+1.14%) |
Dec 23, 2016 | 58.68 | 58.68 | 58.68 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 59.00 | 59.13 | 58.06 | 58.68 | 537,130 | -0.31(-0.53%) |
Dec 21, 2016 | 59.00 | 59.78 | 58.57 | 58.99 | 755,514 | +0.69(+1.18%) |
Dec 20, 2016 | 57.93 | 58.67 | 57.80 | 58.30 | 741,428 | +0.56(+0.97%) |
Dec 19, 2016 | 57.54 | 58.30 | 57.38 | 57.74 | 652,388 | +0.20(+0.35%) |
Dec 16, 2016 | 57.97 | 58.88 | 57.08 | 57.54 | 1,495,108 | -0.15(-0.26%) |
Dec 15, 2016 | 57.32 | 58.72 | 56.65 | 57.69 | 856,480 | +0.65(+1.14%) |
Dec 14, 2016 | 58.07 | 58.24 | 56.85 | 57.04 | 674,309 | -0.60(-1.04%) |
Dec 13, 2016 | 57.76 | 58.41 | 57.53 | 57.64 | 996,614 | -0.02(-0.03%) |
Dec 12, 2016 | 56.76 | 57.88 | 56.50 | 57.66 | 869,863 | +0.30(+0.52%) |
Dec 09, 2016 | 58.80 | 58.86 | 57.05 | 57.36 | 983,959 | -0.81(-1.39%) |
Dec 08, 2016 | 55.83 | 58.28 | 55.50 | 58.17 | 1,432,495 | +2.57(+4.62%) |
Dec 07, 2016 | 54.12 | 55.82 | 52.83 | 55.60 | 1,265,930 | +1.17(+2.15%) |
Dec 06, 2016 | 52.47 | 54.78 | 52.47 | 54.43 | 1,835,386 | +2.59(+5.00%) |
Dec 05, 2016 | 49.80 | 51.86 | 49.76 | 51.84 | 1,296,145 | +1.74(+3.47%) |
Dec 02, 2016 | 49.66 | 51.00 | 49.62 | 50.10 | 1,895,021 | +0.77(+1.56%) |
Dec 01, 2016 | 55.49 | 55.94 | 49.05 | 49.33 | 3,739,398 | -5.67(-10.31%) |
Nov 30, 2016 | 57.48 | 57.48 | 55.00 | 55.00 | 1,339,595 | -2.28(-3.98%) |
Nov 29, 2016 | 57.14 | 57.75 | 56.50 | 57.28 | 909,625 | -0.27(-0.47%) |
Nov 28, 2016 | 57.47 | 58.23 | 57.15 | 57.55 | 854,137 | +0.08(+0.14%) |
Nov 25, 2016 | 57.77 | 58.26 | 56.65 | 57.47 | 475,474 | -0.28(-0.48%) |
Nov 23, 2016 | 57.75 | 57.75 | 57.75 | 0 | +0.14(+0.24%) | |
Nov 22, 2016 | 57.57 | 57.93 | 56.83 | 57.61 | 850,194 | +0.46(+0.80%) |
Nov 21, 2016 | 57.75 | 59.50 | 56.73 | 57.15 | 1,218,932 | -0.64(-1.11%) |
Nov 18, 2016 | 56.50 | 57.87 | 56.20 | 57.79 | 1,181,369 | +1.37(+2.43%) |
Nov 17, 2016 | 54.94 | 56.42 | 54.73 | 56.42 | 1,101,887 | +1.78(+3.26%) |
Nov 16, 2016 | 53.35 | 54.68 | 53.18 | 54.64 | 827,458 | +1.05(+1.96%) |
Nov 15, 2016 | 54.00 | 54.02 | 52.08 | 53.59 | 1,116,524 | +0.42(+0.79%) |
Nov 14, 2016 | 54.99 | 55.18 | 52.94 | 53.17 | 1,146,215 | -1.44(-2.64%) |
Nov 11, 2016 | 53.51 | 55.19 | 53.49 | 54.61 | 1,012,890 | +1.07(+2.00%) |
Nov 10, 2016 | 56.79 | 57.49 | 53.44 | 53.54 | 1,642,579 | -2.70(-4.80%) |
Nov 09, 2016 | 55.90 | 56.71 | 55.02 | 56.24 | 1,182,971 | +0.12(+0.21%) |
Nov 08, 2016 | 55.27 | 56.70 | 54.94 | 56.12 | 746,177 | +0.33(+0.59%) |
Nov 07, 2016 | 55.99 | 56.06 | 55.19 | 55.79 | 1,027,706 | +1.02(+1.86%) |
Nov 04, 2016 | 54.65 | 55.89 | 54.31 | 54.77 | 1,143,204 | -0.16(-0.29%) |
Nov 03, 2016 | 54.65 | 55.63 | 54.16 | 54.93 | 1,000,753 | +0.28(+0.51%) |
Nov 02, 2016 | 55.99 | 56.12 | 54.65 | 54.65 | 1,621,458 | -1.51(-2.69%) |
Nov 01, 2016 | 54.35 | 56.23 | 54.25 | 56.16 | 1,890,252 | +2.18(+4.04%) |
Oct 31, 2016 | 55.65 | 55.65 | 53.85 | 53.98 | 1,608,631 | -1.36(-2.46%) |
Oct 28, 2016 | 56.87 | 57.98 | 54.93 | 55.34 | 3,687,749 | +3.55(+6.85%) |
Oct 27, 2016 | 53.29 | 53.81 | 51.53 | 51.79 | 1,777,879 | -0.86(-1.63%) |
Oct 26, 2016 | 53.14 | 53.27 | 52.14 | 52.65 | 1,020,665 | -1.09(-2.03%) |
Oct 25, 2016 | 54.60 | 55.06 | 53.65 | 53.74 | 767,776 | -1.50(-2.72%) |
Oct 24, 2016 | 54.32 | 55.80 | 53.60 | 55.24 | 661,637 | +1.25(+2.32%) |
Oct 21, 2016 | 53.62 | 54.30 | 53.07 | 53.99 | 424,919 | +0.08(+0.15%) |
Oct 20, 2016 | 53.24 | 54.06 | 52.69 | 53.91 | 521,501 | +0.63(+1.18%) |
Oct 19, 2016 | 53.24 | 53.47 | 52.20 | 53.28 | 470,149 | -0.27(-0.50%) |
Oct 18, 2016 | 53.97 | 54.29 | 53.33 | 53.55 | 442,480 | +0.26(+0.49%) |
Oct 17, 2016 | 53.19 | 53.80 | 53.11 | 53.29 | 509,313 | -0.04(-0.08%) |
Oct 14, 2016 | 53.41 | 54.13 | 52.68 | 53.33 | 573,371 | +0.16(+0.30%) |
Oct 13, 2016 | 53.97 | 53.97 | 51.82 | 53.17 | 754,117 | -0.93(-1.72%) |
Oct 12, 2016 | 53.91 | 54.19 | 53.12 | 54.10 | 709,606 | +0.08(+0.15%) |
Oct 11, 2016 | 55.83 | 56.33 | 53.44 | 54.02 | 939,937 | -1.29(-2.33%) |
Oct 10, 2016 | 54.50 | 56.09 | 54.50 | 55.31 | 1,083,379 | +1.25(+2.31%) |
Oct 07, 2016 | 53.91 | 54.23 | 53.33 | 54.06 | 662,559 | -0.04(-0.07%) |
Oct 06, 2016 | 53.86 | 54.14 | 53.00 | 54.10 | 690,128 | +0.69(+1.29%) |
Oct 05, 2016 | 52.54 | 53.89 | 52.50 | 53.41 | 938,784 | +0.95(+1.81%) |
Oct 04, 2016 | 52.10 | 52.77 | 52.06 | 52.46 | 727,397 | +0.28(+0.54%) |
Oct 03, 2016 | 52.90 | 53.74 | 51.71 | 52.18 | 817,604 | -0.97(-1.83%) |
Sep 30, 2016 | 51.97 | 53.43 | 51.63 | 53.15 | 1,378,393 | +1.64(+3.18%) |
Sep 29, 2016 | 51.55 | 52.09 | 50.74 | 51.51 | 939,405 | -0.32(-0.62%) |
Sep 28, 2016 | 52.17 | 52.54 | 51.37 | 51.83 | 1,008,286 | -0.11(-0.21%) |
Sep 27, 2016 | 51.22 | 52.04 | 50.77 | 51.94 | 1,392,190 | +0.62(+1.21%) |
Sep 26, 2016 | 52.00 | 52.30 | 50.90 | 51.32 | 1,479,782 | -1.07(-2.04%) |
Sep 23, 2016 | 54.89 | 55.13 | 52.38 | 52.39 | 2,270,149 | -2.83(-5.12%) |
Sep 22, 2016 | 56.39 | 56.71 | 54.95 | 55.22 | 1,420,682 | -0.67(-1.20%) |
Sep 21, 2016 | 55.61 | 56.37 | 55.23 | 55.89 | 10,718,576 | +0.09(+0.16%) |
Sep 20, 2016 | 56.23 | 58.08 | 55.80 | 55.80 | 2,469,913 | +0.48(+0.87%) |
Sep 19, 2016 | 55.32 | 56.10 | 54.56 | 55.32 | 1,143,611 | +0.50(+0.91%) |
Sep 16, 2016 | 55.50 | 55.68 | 53.26 | 54.82 | 2,573,485 | -0.35(-0.63%) |
Sep 15, 2016 | 51.58 | 55.24 | 51.22 | 55.17 | 2,873,453 | +3.88(+7.56%) |
Sep 14, 2016 | 49.49 | 51.46 | 48.91 | 51.29 | 1,370,631 | +2.11(+4.29%) |
Sep 13, 2016 | 50.30 | 50.94 | 49.04 | 49.18 | 827,503 | -0.49(-0.99%) |
Sep 12, 2016 | 47.95 | 49.69 | 47.01 | 49.67 | 1,518,267 | +1.22(+2.52%) |
Sep 09, 2016 | 50.63 | 51.00 | 48.35 | 48.45 | 1,248,469 | -3.10(-6.01%) |
Sep 08, 2016 | 51.82 | 51.82 | 50.22 | 51.55 | 653,472 | -0.08(-0.15%) |
Sep 07, 2016 | 51.26 | 52.20 | 51.26 | 51.63 | 1,209,636 | +0.27(+0.53%) |
Sep 06, 2016 | 52.52 | 52.68 | 50.84 | 51.36 | 968,633 | -0.79(-1.51%) |
Sep 02, 2016 | 52.25 | 52.15 | 52.15 | 52.15 | 655,700 | +0.20(+0.38%) |
Sep 01, 2016 | 50.71 | 51.95 | 50.67 | 51.95 | 749,500 | +1.20(+2.36%) |
Aug 31, 2016 | 50.73 | 51.10 | 50.16 | 50.75 | 649,497 | -0.13(-0.26%) |
Aug 30, 2016 | 51.15 | 51.67 | 50.71 | 50.88 | 419,591 | -0.31(-0.61%) |
Aug 29, 2016 | 51.47 | 51.64 | 50.88 | 51.19 | 745,369 | -0.14(-0.27%) |
Aug 26, 2016 | 51.55 | 51.78 | 50.92 | 51.33 | 481,118 | -0.10(-0.19%) |
Aug 25, 2016 | 51.52 | 51.91 | 51.29 | 51.43 | 340,375 | -0.21(-0.41%) |
Aug 24, 2016 | 51.86 | 52.20 | 51.47 | 51.64 | 376,261 | -0.36(-0.69%) |
Aug 23, 2016 | 52.77 | 52.77 | 51.69 | 52.00 | 536,708 | -0.12(-0.23%) |
Aug 22, 2016 | 52.04 | 52.62 | 51.61 | 52.12 | 505,987 | -0.03(-0.06%) |
Aug 19, 2016 | 51.50 | 52.77 | 51.50 | 52.15 | 532,715 | +0.54(+1.05%) |
Aug 18, 2016 | 51.37 | 51.70 | 51.06 | 51.61 | 455,721 | +0.19(+0.37%) |
Aug 17, 2016 | 51.31 | 51.59 | 51.01 | 51.42 | 574,666 | -0.06(-0.12%) |
Aug 16, 2016 | 51.76 | 52.05 | 51.25 | 51.48 | 574,858 | -0.41(-0.79%) |
Aug 15, 2016 | 51.25 | 52.30 | 51.00 | 51.89 | 745,329 | +0.71(+1.39%) |
Aug 12, 2016 | 50.98 | 51.25 | 50.70 | 51.18 | 492,953 | +0.28(+0.55%) |
Aug 11, 2016 | 51.00 | 51.24 | 50.15 | 50.90 | 601,622 | +0.15(+0.30%) |
Aug 10, 2016 | 50.72 | 51.06 | 49.97 | 50.75 | 746,181 | -0.20(-0.39%) |
Aug 09, 2016 | 51.03 | 51.17 | 50.51 | 50.95 | 795,285 | +0.04(+0.08%) |
Aug 08, 2016 | 50.83 | 51.72 | 50.81 | 50.91 | 1,141,620 | +0.45(+0.89%) |
Aug 05, 2016 | 49.24 | 50.48 | 49.15 | 50.46 | 1,099,180 | +1.45(+2.96%) |
Aug 04, 2016 | 48.40 | 49.25 | 48.30 | 49.01 | 947,769 | +0.71(+1.47%) |
Aug 03, 2016 | 48.55 | 49.04 | 48.03 | 48.30 | 908,821 | -0.27(-0.56%) |
Aug 02, 2016 | 49.22 | 49.30 | 48.09 | 48.57 | 1,738,877 | -0.89(-1.80%) |
Aug 01, 2016 | 48.50 | 49.53 | 47.84 | 49.46 | 1,470,115 | +0.87(+1.79%) |
Jul 29, 2016 | 49.55 | 49.68 | 47.86 | 48.59 | 2,333,035 | -1.23(-2.47%) |
Jul 28, 2016 | 46.33 | 50.00 | 46.00 | 49.82 | 7,144,774 | +8.05(+19.27%) |
Jul 27, 2016 | 42.05 | 42.88 | 41.12 | 41.77 | 2,090,562 | +1.02(+2.50%) |
Jul 26, 2016 | 40.62 | 41.77 | 40.59 | 40.75 | 1,492,561 | +0.57(+1.42%) |
Jul 25, 2016 | 40.25 | 40.40 | 39.92 | 40.18 | 600,949 | -0.03(-0.07%) |
Jul 22, 2016 | 39.94 | 40.54 | 39.26 | 40.21 | 462,949 | +0.01(+0.02%) |
Jul 21, 2016 | 40.30 | 40.76 | 39.93 | 40.20 | 586,642 | -0.22(-0.54%) |
Jul 20, 2016 | 40.50 | 40.70 | 40.16 | 40.42 | 1,106,941 | -0.03(-0.07%) |
Jul 19, 2016 | 40.33 | 40.85 | 40.11 | 40.45 | 575,428 | +0.09(+0.22%) |
Jul 18, 2016 | 40.48 | 41.21 | 40.09 | 40.36 | 883,388 | +0.20(+0.50%) |
Jul 15, 2016 | 40.02 | 40.48 | 39.86 | 40.16 | 585,591 | -0.31(-0.77%) |
Jul 14, 2016 | 39.86 | 40.62 | 39.55 | 40.47 | 1,040,222 | +1.13(+2.87%) |
Jul 13, 2016 | 39.67 | 40.01 | 39.26 | 39.34 | 595,150 | +0.00(+0.00%) |
Jul 12, 2016 | 39.18 | 39.45 | 38.91 | 39.34 | 643,161 | +0.78(+2.02%) |
Jul 11, 2016 | 38.64 | 39.25 | 38.43 | 38.56 | 885,688 | +0.35(+0.92%) |
Jul 08, 2016 | 37.46 | 36.96 | 36.96 | 38.21 | 1,581,471 | +1.25(+3.38%) |
Jul 07, 2016 | 35.83 | 37.05 | 35.83 | 36.96 | 979,365 | +1.20(+3.36%) |
Jul 05, 2016 | 36.45 | 36.64 | 34.82 | 35.76 | 1,635,413 | -2.28(-5.99%) |
Jul 01, 2016 | 38.42 | 38.04 | 38.04 | 38.04 | 871,400 | -0.75(-1.93%) |
Jun 30, 2016 | 37.99 | 38.87 | 37.95 | 38.79 | 966,090 | +0.89(+2.35%) |
Jun 29, 2016 | 38.17 | 38.99 | 37.36 | 37.90 | 942,168 | +0.08(+0.21%) |
Jun 28, 2016 | 37.25 | 38.16 | 37.05 | 37.82 | 1,051,568 | +1.43(+3.93%) |
Jun 27, 2016 | 37.14 | 37.71 | 36.23 | 36.39 | 1,195,693 | -1.38(-3.65%) |
Jun 24, 2016 | 39.16 | 39.93 | 37.64 | 37.77 | 1,419,868 | -3.21(-7.83%) |
Jun 23, 2016 | 40.02 | 40.98 | 39.84 | 40.98 | 1,131,123 | +1.49(+3.77%) |
Jun 22, 2016 | 39.93 | 40.35 | 39.34 | 39.49 | 1,216,935 | -0.25(-0.63%) |
Jun 21, 2016 | 39.07 | 40.25 | 39.07 | 39.74 | 3,384,814 | +1.40(+3.65%) |
Jun 20, 2016 | 37.85 | 39.14 | 37.83 | 38.34 | 1,019,637 | +0.86(+2.29%) |
Jun 17, 2016 | 37.50 | 37.82 | 36.69 | 37.48 | 1,166,329 | -0.09(-0.24%) |
Jun 16, 2016 | 36.82 | 37.60 | 36.46 | 37.57 | 708,224 | +0.21(+0.56%) |
Jun 15, 2016 | 37.51 | 37.69 | 37.19 | 37.36 | 530,051 | +0.04(+0.11%) |
Jun 14, 2016 | 36.80 | 37.60 | 36.54 | 37.32 | 663,741 | +0.53(+1.44%) |
Jun 13, 2016 | 36.75 | 37.40 | 36.66 | 36.79 | 670,029 | -0.36(-0.97%) |
Jun 10, 2016 | 36.65 | 37.34 | 36.65 | 37.15 | 917,913 | -0.72(-1.90%) |
Jun 09, 2016 | 37.15 | 38.14 | 36.70 | 37.87 | 1,139,081 | +0.56(+1.50%) |
Jun 08, 2016 | 37.09 | 37.45 | 36.82 | 37.31 | 716,504 | +0.32(+0.87%) |
Jun 07, 2016 | 36.50 | 37.10 | 36.40 | 36.99 | 564,278 | +0.50(+1.37%) |
Jun 06, 2016 | 37.22 | 37.22 | 36.18 | 36.49 | 1,080,256 | +0.48(+1.33%) |
Jun 03, 2016 | 36.52 | 36.62 | 35.88 | 36.01 | 643,832 | -0.14(-0.39%) |
Jun 02, 2016 | 36.14 | 36.45 | 35.18 | 36.15 | 591,048 | -0.18(-0.50%) |
Jun 01, 2016 | 36.02 | 36.37 | 35.71 | 36.33 | 854,399 | +0.33(+0.92%) |
May 31, 2016 | 36.01 | 36.06 | 35.37 | 36.00 | 967,094 | +0.26(+0.73%) |
May 27, 2016 | 36.45 | 35.74 | 35.74 | 35.74 | 790,400 | -0.77(-2.11%) |
May 26, 2016 | 35.99 | 36.90 | 35.84 | 36.51 | 1,018,088 | +0.52(+1.44%) |
May 25, 2016 | 36.23 | 36.26 | 35.58 | 35.99 | 912,857 | +0.09(+0.25%) |
May 24, 2016 | 34.60 | 36.04 | 34.60 | 35.90 | 1,711,694 | +1.65(+4.82%) |
May 23, 2016 | 34.00 | 34.82 | 33.85 | 34.25 | 1,537,194 | +0.94(+2.82%) |
May 20, 2016 | 33.05 | 33.41 | 32.93 | 33.31 | 614,989 | +0.55(+1.68%) |
May 19, 2016 | 33.34 | 33.90 | 32.73 | 32.76 | 998,508 | -0.82(-2.44%) |
May 18, 2016 | 31.97 | 33.69 | 31.79 | 33.58 | 1,242,688 | +1.52(+4.74%) |
May 17, 2016 | 32.00 | 32.47 | 31.89 | 32.06 | 923,388 | +0.03(+0.09%) |
May 16, 2016 | 31.70 | 32.43 | 31.39 | 32.03 | 1,094,627 | +0.67(+2.14%) |
May 13, 2016 | 31.40 | 32.04 | 31.30 | 31.36 | 710,750 | -0.01(-0.03%) |
May 12, 2016 | 32.96 | 33.34 | 31.00 | 31.37 | 1,527,896 | -1.45(-4.42%) |
May 11, 2016 | 33.05 | 33.50 | 32.81 | 32.82 | 623,593 | -0.60(-1.80%) |
May 10, 2016 | 33.08 | 33.53 | 32.75 | 33.42 | 665,611 | +0.49(+1.49%) |
May 09, 2016 | 31.72 | 33.25 | 31.72 | 32.93 | 919,714 | -0.06(-0.18%) |
May 06, 2016 | 33.32 | 33.84 | 32.30 | 32.99 | 1,258,888 | -0.56(-1.67%) |
May 05, 2016 | 34.39 | 34.77 | 33.42 | 33.55 | 1,592,203 | -1.78(-5.04%) |
May 04, 2016 | 35.66 | 36.35 | 35.27 | 35.33 | 652,303 | -0.51(-1.42%) |
May 03, 2016 | 36.28 | 36.32 | 35.72 | 35.84 | 584,005 | -0.48(-1.32%) |