Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 44.20 | 44.66 | 43.02 | 43.08 | 327,694 | -0.82(-1.86%) |
Apr 27, 2017 | 43.35 | 44.35 | 41.53 | 43.90 | 506,586 | +1.64(+3.87%) |
Apr 26, 2017 | 41.17 | 42.38 | 40.96 | 42.26 | 337,384 | +1.24(+3.03%) |
Apr 25, 2017 | 40.47 | 41.43 | 40.47 | 41.02 | 194,196 | +0.88(+2.19%) |
Apr 24, 2017 | 39.96 | 40.23 | 39.53 | 40.14 | 177,997 | +0.94(+2.40%) |
Apr 21, 2017 | 39.26 | 39.56 | 39.02 | 39.20 | 167,887 | +0.18(+0.47%) |
Apr 20, 2017 | 38.78 | 39.35 | 38.65 | 39.02 | 165,248 | +0.52(+1.34%) |
Apr 19, 2017 | 38.20 | 39.14 | 38.20 | 38.50 | 255,329 | +0.55(+1.44%) |
Apr 18, 2017 | 38.29 | 38.56 | 37.93 | 37.96 | 185,166 | -0.49(-1.26%) |
Apr 17, 2017 | 37.29 | 38.56 | 37.21 | 38.44 | 529,633 | +1.94(+5.32%) |
Apr 13, 2017 | 36.96 | 37.46 | 36.44 | 36.50 | 182,168 | -0.55(-1.47%) |
Apr 12, 2017 | 37.90 | 37.96 | 36.93 | 37.05 | 189,325 | -1.06(-2.78%) |
Apr 11, 2017 | 37.71 | 38.14 | 37.44 | 38.11 | 159,786 | +0.36(+0.96%) |
Apr 10, 2017 | 38.68 | 38.68 | 37.50 | 37.74 | 330,331 | -0.85(-2.20%) |
Apr 07, 2017 | 38.14 | 39.02 | 38.12 | 38.59 | 353,670 | +0.45(+1.19%) |
Apr 06, 2017 | 38.35 | 38.60 | 37.50 | 38.14 | 448,337 | -0.24(-0.63%) |
Apr 05, 2017 | 39.78 | 40.05 | 38.26 | 38.38 | 343,628 | -1.21(-3.06%) |
Apr 04, 2017 | 40.41 | 40.88 | 39.41 | 39.59 | 422,684 | -0.88(-2.17%) |
Apr 03, 2017 | 42.99 | 43.48 | 40.35 | 40.47 | 403,480 | -2.52(-5.85%) |
Mar 31, 2017 | 41.87 | 43.29 | 41.69 | 42.99 | 464,045 | +1.12(+2.68%) |
Mar 30, 2017 | 41.87 | 42.34 | 41.81 | 41.87 | 166,324 | +0.03(+0.07%) |
Mar 29, 2017 | 41.32 | 41.99 | 40.93 | 41.84 | 222,537 | +0.49(+1.17%) |
Mar 28, 2017 | 41.29 | 41.73 | 40.96 | 41.35 | 230,652 | -0.09(-0.22%) |
Mar 27, 2017 | 41.53 | 41.84 | 40.41 | 41.44 | 303,367 | -0.73(-1.73%) |
Mar 24, 2017 | 42.14 | 42.35 | 41.70 | 42.17 | 515,243 | +0.06(+0.14%) |
Mar 23, 2017 | 41.66 | 42.41 | 41.20 | 42.11 | 209,673 | +0.45(+1.09%) |
Mar 22, 2017 | 41.60 | 42.11 | 41.17 | 41.66 | 261,482 | -0.03(-0.07%) |
Mar 21, 2017 | 43.14 | 43.35 | 41.66 | 41.69 | 363,066 | -1.27(-2.96%) |
Mar 20, 2017 | 42.23 | 43.57 | 41.84 | 42.96 | 468,837 | +0.52(+1.21%) |
Mar 17, 2017 | 42.29 | 42.54 | 41.99 | 42.44 | 577,183 | +0.06(+0.14%) |
Mar 16, 2017 | 43.23 | 43.26 | 42.14 | 42.38 | 249,098 | -0.49(-1.13%) |
Mar 15, 2017 | 42.54 | 43.29 | 42.37 | 42.87 | 391,758 | +0.67(+1.58%) |
Mar 14, 2017 | 43.05 | 43.20 | 42.08 | 42.20 | 482,869 | -0.91(-2.11%) |
Mar 13, 2017 | 43.51 | 43.93 | 43.05 | 43.11 | 355,788 | -0.39(-0.91%) |
Mar 10, 2017 | 44.57 | 44.87 | 43.41 | 43.51 | 601,503 | -0.91(-2.05%) |
Mar 09, 2017 | 45.78 | 45.93 | 44.11 | 44.41 | 2,014,812 | -1.18(-2.59%) |
Mar 08, 2017 | 46.20 | 46.84 | 44.72 | 45.60 | 497,196 | -0.85(-1.83%) |
Mar 07, 2017 | 48.45 | 48.45 | 46.26 | 46.45 | 291,859 | -2.64(-5.37%) |
Mar 06, 2017 | 49.11 | 49.48 | 48.36 | 49.08 | 137,546 | -0.21(-0.43%) |
Mar 03, 2017 | 49.11 | 49.54 | 47.02 | 49.30 | 103,717 | +0.18(+0.37%) |
Mar 02, 2017 | 49.96 | 50.24 | 48.87 | 49.11 | 146,808 | -0.85(-1.70%) |
Mar 01, 2017 | 49.30 | 50.48 | 49.30 | 49.96 | 180,678 | +1.55(+3.19%) |
Feb 28, 2017 | 49.27 | 49.48 | 47.99 | 48.42 | 248,970 | -1.18(-2.38%) |
Feb 27, 2017 | 47.99 | 49.69 | 47.99 | 49.60 | 233,859 | +1.55(+3.22%) |
Feb 24, 2017 | 47.14 | 48.43 | 46.54 | 48.05 | 116,941 | +0.52(+1.08%) |
Feb 23, 2017 | 48.51 | 48.60 | 47.45 | 47.54 | 116,949 | -0.88(-1.82%) |
Feb 22, 2017 | 47.75 | 48.48 | 47.45 | 48.42 | 129,925 | +0.48(+1.01%) |
Feb 21, 2017 | 47.45 | 48.81 | 47.34 | 47.93 | 150,875 | +0.42(+0.89%) |
Feb 17, 2017 | 47.51 | 47.51 | 47.51 | 0 | -1.61(-3.27%) | |
Feb 16, 2017 | 50.81 | 50.81 | 46.66 | 49.11 | 545,127 | -1.97(-3.86%) |
Feb 15, 2017 | 50.18 | 51.75 | 50.18 | 51.08 | 191,707 | +0.61(+1.20%) |
Feb 14, 2017 | 50.57 | 50.69 | 49.81 | 50.48 | 132,190 | +0.27(+0.54%) |
Feb 13, 2017 | 51.18 | 51.33 | 50.05 | 50.21 | 188,130 | -0.58(-1.13%) |
Feb 10, 2017 | 52.21 | 52.21 | 50.33 | 50.78 | 197,649 | -1.03(-1.99%) |
Feb 09, 2017 | 49.75 | 51.84 | 49.75 | 51.81 | 200,916 | +2.09(+4.21%) |
Feb 08, 2017 | 49.05 | 49.81 | 48.72 | 49.72 | 135,947 | +0.49(+0.99%) |
Feb 07, 2017 | 49.24 | 49.76 | 48.69 | 49.24 | 176,257 | +0.12(+0.25%) |
Feb 06, 2017 | 48.96 | 49.87 | 48.78 | 49.11 | 102,570 | -0.12(-0.25%) |
Feb 03, 2017 | 49.69 | 49.69 | 48.75 | 49.24 | 127,054 | +0.00(+0.00%) |
Feb 02, 2017 | 49.75 | 49.75 | 48.54 | 49.24 | 129,094 | -0.52(-1.04%) |
Feb 01, 2017 | 49.96 | 50.60 | 49.30 | 49.75 | 153,827 | +0.18(+0.37%) |
Jan 31, 2017 | 49.24 | 50.14 | 48.75 | 49.57 | 260,052 | +0.12(+0.25%) |
Jan 30, 2017 | 50.08 | 50.40 | 49.08 | 49.45 | 162,934 | -1.12(-2.22%) |
Jan 27, 2017 | 50.48 | 50.63 | 50.24 | 50.57 | 77,811 | +0.09(+0.18%) |
Jan 26, 2017 | 50.02 | 50.48 | 49.87 | 50.48 | 111,591 | +0.21(+0.42%) |
Jan 25, 2017 | 49.11 | 50.34 | 49.02 | 50.27 | 146,294 | +1.27(+2.60%) |
Jan 24, 2017 | 47.60 | 49.08 | 47.48 | 48.99 | 148,519 | +1.55(+3.26%) |
Jan 23, 2017 | 47.39 | 47.92 | 47.26 | 47.45 | 162,507 | +0.03(+0.06%) |
Jan 20, 2017 | 47.75 | 47.78 | 46.51 | 47.42 | 170,102 | -0.12(-0.25%) |
Jan 19, 2017 | 48.90 | 49.20 | 47.11 | 47.54 | 372,104 | -1.70(-3.45%) |
Jan 18, 2017 | 49.08 | 49.51 | 48.39 | 49.24 | 136,580 | +0.27(+0.56%) |
Jan 17, 2017 | 49.30 | 49.30 | 48.70 | 48.96 | 135,419 | -0.36(-0.74%) |
Jan 13, 2017 | 49.33 | 49.33 | 49.33 | 0 | +0.58(+1.18%) | |
Jan 12, 2017 | 48.69 | 48.90 | 48.17 | 48.75 | 118,278 | -0.03(-0.06%) |
Jan 11, 2017 | 48.72 | 49.35 | 48.45 | 48.78 | 152,370 | +0.09(+0.19%) |
Jan 10, 2017 | 48.60 | 49.39 | 47.75 | 48.69 | 291,750 | +0.09(+0.19%) |
Jan 09, 2017 | 48.75 | 48.89 | 47.42 | 48.60 | 268,021 | -0.06(-0.12%) |
Jan 06, 2017 | 48.63 | 49.14 | 47.90 | 48.66 | 353,689 | +0.36(+0.75%) |
Jan 05, 2017 | 48.30 | 48.63 | 47.99 | 48.30 | 264,558 | -0.24(-0.50%) |
Jan 04, 2017 | 46.99 | 48.81 | 46.84 | 48.54 | 415,624 | +1.58(+3.36%) |
Jan 03, 2017 | 46.29 | 47.20 | 46.02 | 46.96 | 274,430 | +0.70(+1.51%) |
Dec 30, 2016 | 46.26 | 46.26 | 46.26 | 0 | -0.55(-1.17%) | |
Dec 29, 2016 | 46.66 | 47.25 | 46.60 | 46.81 | 106,732 | +0.12(+0.26%) |
Dec 28, 2016 | 47.26 | 47.30 | 46.23 | 46.69 | 142,832 | -0.58(-1.22%) |
Dec 27, 2016 | 46.81 | 47.99 | 46.75 | 47.26 | 249,499 | +0.24(+0.52%) |
Dec 23, 2016 | 47.02 | 47.02 | 47.02 | 0 | +0.27(+0.58%) | |
Dec 22, 2016 | 47.39 | 47.84 | 46.63 | 46.75 | 191,247 | -0.58(-1.22%) |
Dec 21, 2016 | 46.39 | 47.96 | 46.39 | 47.33 | 244,718 | +0.79(+1.69%) |
Dec 20, 2016 | 45.32 | 46.54 | 44.96 | 46.54 | 163,315 | +1.42(+3.16%) |
Dec 19, 2016 | 44.93 | 45.26 | 44.81 | 45.11 | 173,706 | +0.24(+0.54%) |
Dec 16, 2016 | 44.69 | 45.48 | 44.54 | 44.87 | 460,461 | +0.39(+0.89%) |
Dec 15, 2016 | 44.08 | 45.08 | 43.75 | 44.48 | 187,590 | +0.55(+1.24%) |
Dec 14, 2016 | 44.45 | 45.08 | 43.87 | 43.93 | 198,792 | -0.42(-0.96%) |
Dec 13, 2016 | 45.32 | 45.42 | 44.23 | 44.35 | 318,178 | -0.64(-1.42%) |
Dec 12, 2016 | 44.96 | 45.29 | 44.45 | 44.99 | 130,902 | -0.30(-0.67%) |
Dec 09, 2016 | 45.51 | 45.80 | 43.71 | 45.29 | 140,680 | +0.03(+0.07%) |
Dec 08, 2016 | 45.02 | 45.32 | 44.48 | 45.26 | 223,162 | +0.67(+1.50%) |
Dec 07, 2016 | 44.05 | 44.87 | 43.38 | 44.60 | 218,170 | +0.85(+1.94%) |
Dec 06, 2016 | 43.23 | 44.02 | 42.57 | 43.75 | 127,804 | +0.85(+1.98%) |
Dec 05, 2016 | 42.05 | 43.41 | 42.02 | 42.90 | 210,975 | +0.85(+2.02%) |
Dec 02, 2016 | 42.41 | 44.22 | 42.02 | 42.05 | 148,608 | -0.27(-0.64%) |
Dec 01, 2016 | 43.20 | 43.54 | 42.05 | 42.32 | 229,512 | -0.94(-2.17%) |
Nov 30, 2016 | 43.72 | 44.09 | 42.61 | 43.26 | 177,654 | -0.33(-0.76%) |
Nov 29, 2016 | 41.53 | 44.17 | 41.35 | 43.60 | 416,978 | +2.27(+5.50%) |
Nov 28, 2016 | 42.44 | 42.44 | 41.11 | 41.32 | 217,359 | -1.06(-2.50%) |
Nov 25, 2016 | 42.11 | 42.44 | 42.03 | 42.38 | 73,990 | +0.36(+0.87%) |
Nov 23, 2016 | 42.02 | 42.02 | 42.02 | 0 | +0.15(+0.36%) | |
Nov 22, 2016 | 41.32 | 41.88 | 41.05 | 41.87 | 139,979 | +0.73(+1.77%) |
Nov 21, 2016 | 41.02 | 41.20 | 40.59 | 41.14 | 110,062 | +0.55(+1.34%) |
Nov 18, 2016 | 41.05 | 41.11 | 40.02 | 40.59 | 141,922 | -0.36(-0.89%) |
Nov 17, 2016 | 39.56 | 41.20 | 39.26 | 40.96 | 256,981 | +1.64(+4.16%) |
Nov 16, 2016 | 37.81 | 39.35 | 37.05 | 39.32 | 223,339 | +1.42(+3.76%) |
Nov 15, 2016 | 37.29 | 38.14 | 36.38 | 37.90 | 68,162 | +0.39(+1.05%) |
Nov 14, 2016 | 37.59 | 37.96 | 36.88 | 37.50 | 114,117 | +0.39(+1.06%) |
Nov 11, 2016 | 36.59 | 37.32 | 36.11 | 37.11 | 265,048 | +0.73(+2.00%) |
Nov 10, 2016 | 35.71 | 36.77 | 35.44 | 36.38 | 165,631 | +0.97(+2.74%) |
Nov 09, 2016 | 34.47 | 35.99 | 32.65 | 35.41 | 281,134 | +0.42(+1.21%) |
Nov 08, 2016 | 34.32 | 35.08 | 34.20 | 34.99 | 88,251 | +0.49(+1.41%) |
Nov 07, 2016 | 34.32 | 34.86 | 33.92 | 34.50 | 151,667 | +0.85(+2.52%) |
Nov 04, 2016 | 33.38 | 34.32 | 33.17 | 33.65 | 142,131 | +0.39(+1.18%) |
Nov 03, 2016 | 33.59 | 33.63 | 33.08 | 33.26 | 171,021 | -0.30(-0.90%) |
Nov 02, 2016 | 33.35 | 33.83 | 30.80 | 33.56 | 203,152 | +0.00(+0.00%) |
Nov 01, 2016 | 34.71 | 35.02 | 33.50 | 33.56 | 214,784 | -1.21(-3.49%) |
Oct 31, 2016 | 34.44 | 34.83 | 33.90 | 34.77 | 215,251 | +0.45(+1.32%) |
Oct 28, 2016 | 34.17 | 35.90 | 33.71 | 34.32 | 206,660 | +0.12(+0.35%) |
Oct 27, 2016 | 35.96 | 37.14 | 34.14 | 34.20 | 411,017 | -1.27(-3.59%) |
Oct 26, 2016 | 35.96 | 36.29 | 35.14 | 35.47 | 272,600 | -0.76(-2.09%) |
Oct 25, 2016 | 37.44 | 37.68 | 36.17 | 36.23 | 224,291 | -1.55(-4.09%) |
Oct 24, 2016 | 37.29 | 38.11 | 37.29 | 37.78 | 128,032 | +0.70(+1.88%) |
Oct 21, 2016 | 36.90 | 37.32 | 36.56 | 37.08 | 129,485 | -0.06(-0.16%) |
Oct 20, 2016 | 37.53 | 37.76 | 36.62 | 37.14 | 133,641 | -0.58(-1.53%) |
Oct 19, 2016 | 38.02 | 38.14 | 37.47 | 37.71 | 99,489 | -0.15(-0.40%) |
Oct 18, 2016 | 38.26 | 38.32 | 37.71 | 37.87 | 80,003 | -0.15(-0.40%) |
Oct 17, 2016 | 37.74 | 38.59 | 37.74 | 38.02 | 79,220 | +0.35(+0.92%) |
Oct 14, 2016 | 38.21 | 38.33 | 37.64 | 37.67 | 163,235 | -0.26(-0.69%) |
Oct 13, 2016 | 38.41 | 38.41 | 37.86 | 37.93 | 185,814 | -0.67(-1.73%) |
Oct 12, 2016 | 38.23 | 38.81 | 38.07 | 38.60 | 75,148 | +0.41(+1.06%) |
Oct 11, 2016 | 39.38 | 39.38 | 38.01 | 38.19 | 114,977 | -1.12(-2.85%) |
Oct 10, 2016 | 38.13 | 39.32 | 38.05 | 39.32 | 159,926 | +1.50(+3.96%) |
Oct 07, 2016 | 39.00 | 39.00 | 37.78 | 37.82 | 239,467 | -1.18(-3.03%) |
Oct 06, 2016 | 37.79 | 39.08 | 37.48 | 39.00 | 231,064 | +1.10(+2.90%) |
Oct 05, 2016 | 38.15 | 38.48 | 37.84 | 37.90 | 136,939 | -0.24(-0.64%) |
Oct 04, 2016 | 38.01 | 38.48 | 37.41 | 38.15 | 197,491 | -0.01(-0.02%) |
Oct 03, 2016 | 37.28 | 38.21 | 37.21 | 38.15 | 264,274 | +0.61(+1.61%) |
Sep 30, 2016 | 38.45 | 38.45 | 37.26 | 37.55 | 344,801 | -0.84(-2.18%) |
Sep 29, 2016 | 39.39 | 39.44 | 38.36 | 38.38 | 160,692 | -0.94(-2.39%) |
Sep 28, 2016 | 38.85 | 39.52 | 38.66 | 39.32 | 292,852 | +0.47(+1.20%) |
Sep 27, 2016 | 37.41 | 39.25 | 37.26 | 38.85 | 518,728 | +1.61(+4.31%) |
Sep 26, 2016 | 37.23 | 37.56 | 36.85 | 37.25 | 136,700 | -0.15(-0.39%) |
Sep 23, 2016 | 37.25 | 37.62 | 36.85 | 37.39 | 145,586 | +0.02(+0.05%) |
Sep 22, 2016 | 36.80 | 37.50 | 36.71 | 37.38 | 218,774 | +0.96(+2.65%) |
Sep 21, 2016 | 36.07 | 36.61 | 35.96 | 36.41 | 290,866 | +0.42(+1.16%) |
Sep 20, 2016 | 36.09 | 36.25 | 35.43 | 35.99 | 196,209 | -0.06(-0.17%) |
Sep 19, 2016 | 36.20 | 36.68 | 35.66 | 36.05 | 326,925 | -0.07(-0.20%) |
Sep 16, 2016 | 36.73 | 36.98 | 35.97 | 36.13 | 350,446 | -0.59(-1.62%) |
Sep 15, 2016 | 36.65 | 37.04 | 36.60 | 36.72 | 182,225 | +0.00(+0.00%) |
Sep 14, 2016 | 36.50 | 36.79 | 36.42 | 36.72 | 184,462 | +0.30(+0.82%) |
Sep 13, 2016 | 37.67 | 37.67 | 36.20 | 36.42 | 323,785 | -1.52(-4.01%) |
Sep 12, 2016 | 37.88 | 38.10 | 36.91 | 37.95 | 345,848 | -0.34(-0.89%) |
Sep 09, 2016 | 39.02 | 39.30 | 37.76 | 38.28 | 428,045 | -0.97(-2.47%) |
Sep 08, 2016 | 39.66 | 39.91 | 39.18 | 39.25 | 175,945 | -0.52(-1.30%) |
Sep 07, 2016 | 40.52 | 40.52 | 39.61 | 39.77 | 206,921 | -0.69(-1.71%) |
Sep 06, 2016 | 40.28 | 40.55 | 39.79 | 40.46 | 347,586 | +0.38(+0.94%) |
Sep 02, 2016 | 39.25 | 40.09 | 40.09 | 40.09 | 274,100 | +0.94(+2.40%) |
Sep 01, 2016 | 38.78 | 39.26 | 38.33 | 39.15 | 213,104 | +0.32(+0.83%) |
Aug 31, 2016 | 39.05 | 39.22 | 38.08 | 38.82 | 362,566 | -0.22(-0.57%) |
Aug 30, 2016 | 38.97 | 39.41 | 38.69 | 39.05 | 239,402 | -0.03(-0.08%) |
Aug 29, 2016 | 38.31 | 39.19 | 38.07 | 39.08 | 323,138 | +0.73(+1.90%) |
Aug 26, 2016 | 39.01 | 39.09 | 38.24 | 38.35 | 244,437 | -0.67(-1.72%) |
Aug 25, 2016 | 38.92 | 39.07 | 38.44 | 39.02 | 264,817 | -0.06(-0.16%) |
Aug 24, 2016 | 39.22 | 39.24 | 38.75 | 39.09 | 381,790 | -0.30(-0.77%) |
Aug 23, 2016 | 39.37 | 39.67 | 39.07 | 39.39 | 308,450 | +0.08(+0.22%) |
Aug 22, 2016 | 39.67 | 39.67 | 38.56 | 39.30 | 438,180 | -0.19(-0.48%) |
Aug 19, 2016 | 39.20 | 39.59 | 38.77 | 39.49 | 709,213 | +0.03(+0.08%) |
Aug 18, 2016 | 38.38 | 39.51 | 38.25 | 39.46 | 3,284,798 | +1.21(+3.15%) |
Aug 17, 2016 | 38.53 | 39.04 | 38.02 | 38.25 | 1,505,549 | +2.16(+5.98%) |
Aug 16, 2016 | 37.02 | 37.35 | 36.08 | 36.10 | 266,232 | -1.07(-2.89%) |
Aug 15, 2016 | 37.11 | 37.81 | 36.93 | 37.17 | 183,235 | -0.03(-0.08%) |
Aug 12, 2016 | 37.44 | 37.74 | 36.97 | 37.20 | 238,761 | -0.25(-0.68%) |
Aug 11, 2016 | 37.62 | 38.36 | 36.89 | 37.45 | 262,109 | +0.09(+0.24%) |
Aug 10, 2016 | 37.58 | 37.65 | 36.74 | 37.36 | 142,730 | -0.22(-0.60%) |
Aug 09, 2016 | 37.86 | 37.96 | 37.34 | 37.59 | 167,359 | -0.25(-0.66%) |
Aug 08, 2016 | 38.52 | 38.66 | 37.48 | 37.84 | 222,570 | -0.75(-1.93%) |
Aug 05, 2016 | 38.67 | 38.92 | 38.28 | 38.58 | 161,772 | +0.11(+0.28%) |
Aug 04, 2016 | 38.24 | 38.67 | 37.98 | 38.47 | 239,087 | +0.16(+0.43%) |
Aug 03, 2016 | 38.62 | 38.73 | 37.80 | 38.31 | 261,537 | -0.26(-0.68%) |
Aug 02, 2016 | 40.11 | 40.57 | 38.24 | 38.57 | 308,953 | -1.71(-4.25%) |
Aug 01, 2016 | 39.26 | 40.35 | 38.56 | 40.28 | 316,283 | +1.13(+2.90%) |
Jul 29, 2016 | 40.29 | 40.56 | 38.81 | 39.15 | 287,771 | -1.12(-2.77%) |
Jul 28, 2016 | 40.47 | 42.16 | 39.44 | 40.26 | 390,394 | +0.78(+1.98%) |
Jul 27, 2016 | 38.91 | 39.77 | 38.91 | 39.48 | 180,718 | +0.73(+1.89%) |
Jul 26, 2016 | 38.70 | 39.01 | 38.41 | 38.75 | 152,924 | +0.01(+0.03%) |
Jul 25, 2016 | 38.94 | 39.11 | 38.52 | 38.73 | 265,580 | -0.19(-0.50%) |
Jul 22, 2016 | 38.68 | 38.96 | 38.45 | 38.93 | 189,789 | +0.20(+0.52%) |
Jul 21, 2016 | 39.26 | 39.26 | 38.73 | 38.73 | 171,667 | -0.39(-0.99%) |
Jul 20, 2016 | 39.41 | 39.58 | 39.08 | 39.12 | 180,024 | -0.14(-0.36%) |
Jul 19, 2016 | 39.69 | 39.90 | 39.24 | 39.25 | 139,229 | -0.44(-1.12%) |
Jul 18, 2016 | 39.61 | 39.91 | 39.41 | 39.70 | 173,255 | +0.28(+0.72%) |
Jul 15, 2016 | 39.53 | 39.86 | 39.17 | 39.41 | 147,402 | -0.02(-0.05%) |
Jul 14, 2016 | 39.27 | 40.13 | 39.27 | 39.43 | 263,371 | +0.05(+0.14%) |
Jul 13, 2016 | 40.61 | 41.31 | 39.27 | 39.38 | 288,711 | -0.95(-2.36%) |
Jul 12, 2016 | 40.38 | 40.47 | 39.72 | 40.33 | 242,257 | +0.37(+0.93%) |
Jul 11, 2016 | 39.75 | 40.55 | 39.62 | 39.96 | 275,811 | +0.59(+1.51%) |
Jul 08, 2016 | 39.15 | 39.49 | 38.58 | 39.36 | 301,252 | +0.71(+1.84%) |
Jul 07, 2016 | 38.13 | 38.73 | 38.10 | 38.65 | 300,610 | +1.93(+5.27%) |
Jul 05, 2016 | 37.44 | 37.75 | 36.25 | 36.72 | 350,723 | -0.57(-1.53%) |
Jul 01, 2016 | 36.56 | 37.29 | 37.29 | 37.29 | 152,058 | +0.73(+2.01%) |
Jun 30, 2016 | 35.56 | 36.57 | 35.32 | 36.56 | 363,309 | +1.07(+3.02%) |
Jun 29, 2016 | 35.43 | 35.97 | 35.10 | 35.48 | 276,949 | +0.54(+1.54%) |
Jun 28, 2016 | 34.55 | 35.66 | 34.19 | 34.94 | 368,274 | +0.75(+2.20%) |
Jun 27, 2016 | 33.76 | 34.43 | 33.35 | 34.19 | 269,143 | -0.10(-0.30%) |
Jun 24, 2016 | 33.71 | 34.57 | 32.67 | 34.29 | 675,810 | -0.95(-2.68%) |
Jun 23, 2016 | 34.42 | 35.36 | 34.11 | 35.24 | 281,875 | +1.20(+3.53%) |
Jun 22, 2016 | 33.93 | 34.46 | 33.37 | 34.04 | 201,487 | +0.26(+0.77%) |
Jun 21, 2016 | 33.88 | 34.16 | 33.17 | 33.78 | 186,266 | +0.07(+0.22%) |
Jun 20, 2016 | 33.28 | 33.95 | 32.84 | 33.71 | 246,428 | +0.99(+3.02%) |
Jun 17, 2016 | 32.82 | 33.04 | 32.40 | 32.72 | 214,524 | -0.19(-0.59%) |
Jun 16, 2016 | 32.52 | 33.92 | 32.18 | 32.91 | 512,558 | +0.56(+1.72%) |
Jun 15, 2016 | 31.38 | 32.68 | 30.99 | 32.35 | 144,417 | +1.14(+3.65%) |
Jun 14, 2016 | 31.12 | 31.69 | 30.98 | 31.21 | 201,368 | -0.06(-0.19%) |
Jun 13, 2016 | 31.18 | 31.55 | 31.13 | 31.28 | 160,022 | -0.01(-0.04%) |
Jun 10, 2016 | 31.59 | 31.92 | 31.15 | 31.29 | 132,942 | -0.72(-2.24%) |
Jun 09, 2016 | 32.28 | 32.28 | 31.83 | 32.00 | 163,314 | -0.37(-1.14%) |
Jun 08, 2016 | 32.35 | 32.48 | 31.65 | 32.37 | 183,733 | +0.18(+0.55%) |
Jun 07, 2016 | 32.40 | 32.61 | 32.13 | 32.20 | 162,590 | -0.09(-0.28%) |
Jun 06, 2016 | 32.66 | 32.83 | 32.15 | 32.29 | 319,876 | -0.25(-0.76%) |
Jun 03, 2016 | 32.38 | 32.74 | 32.20 | 32.54 | 124,565 | +0.06(+0.19%) |
Jun 02, 2016 | 32.45 | 32.51 | 32.20 | 32.48 | 229,801 | -0.18(-0.54%) |
Jun 01, 2016 | 32.42 | 32.80 | 32.26 | 32.65 | 181,020 | +0.25(+0.79%) |
May 31, 2016 | 32.21 | 32.60 | 31.94 | 32.40 | 131,325 | +0.03(+0.09%) |
May 27, 2016 | 32.16 | 32.37 | 32.37 | 32.37 | 196,752 | +0.42(+1.33%) |
May 26, 2016 | 32.11 | 32.23 | 31.78 | 31.94 | 103,440 | +0.02(+0.08%) |
May 25, 2016 | 32.14 | 32.14 | 31.67 | 31.92 | 231,926 | -0.19(-0.59%) |
May 24, 2016 | 30.74 | 32.55 | 30.74 | 32.11 | 549,789 | +1.47(+4.79%) |
May 23, 2016 | 30.92 | 31.07 | 30.31 | 30.64 | 356,999 | -0.25(-0.80%) |
May 20, 2016 | 29.74 | 31.18 | 28.00 | 30.89 | 318,984 | +1.37(+4.64%) |
May 19, 2016 | 30.02 | 30.12 | 29.10 | 29.52 | 170,772 | -0.61(-2.01%) |
May 18, 2016 | 29.29 | 30.43 | 29.29 | 30.12 | 188,293 | +0.76(+2.60%) |
May 17, 2016 | 30.01 | 30.01 | 29.07 | 29.36 | 325,869 | -0.77(-2.56%) |
May 16, 2016 | 29.44 | 30.32 | 29.44 | 30.13 | 195,122 | +0.65(+2.20%) |
May 13, 2016 | 28.71 | 29.50 | 28.36 | 29.48 | 181,498 | +0.73(+2.53%) |
May 12, 2016 | 28.46 | 29.21 | 28.20 | 28.75 | 135,056 | +0.38(+1.35%) |
May 11, 2016 | 28.35 | 28.78 | 27.84 | 28.37 | 114,268 | +0.01(+0.02%) |
May 10, 2016 | 28.38 | 28.64 | 28.20 | 28.36 | 97,399 | +0.03(+0.11%) |
May 09, 2016 | 27.89 | 28.44 | 27.43 | 28.33 | 229,349 | +0.56(+2.01%) |
May 06, 2016 | 27.43 | 27.92 | 27.03 | 27.78 | 193,892 | +0.30(+1.10%) |
May 05, 2016 | 27.13 | 27.98 | 26.55 | 27.47 | 171,515 | +0.50(+1.87%) |
May 04, 2016 | 27.43 | 27.43 | 26.29 | 26.97 | 323,406 | -0.65(-2.35%) |
May 03, 2016 | 27.70 | 27.89 | 27.50 | 27.62 | 192,047 | -0.21(-0.74%) |