Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 58.59 | 58.59 | 57.71 | 57.75 | 903,108 | -0.84(-1.43%) |
Apr 27, 2017 | 58.63 | 58.84 | 57.75 | 58.59 | 361,303 | +0.08(+0.14%) |
Apr 26, 2017 | 57.71 | 58.84 | 57.50 | 58.50 | 701,344 | +0.84(+1.45%) |
Apr 25, 2017 | 57.88 | 58.40 | 57.58 | 57.67 | 793,736 | +0.25(+0.44%) |
Apr 24, 2017 | 58.63 | 58.67 | 56.87 | 57.42 | 769,501 | -0.42(-0.72%) |
Apr 21, 2017 | 57.67 | 58.09 | 57.00 | 57.83 | 642,573 | +0.25(+0.44%) |
Apr 20, 2017 | 58.50 | 58.84 | 57.37 | 57.58 | 551,649 | -0.46(-0.79%) |
Apr 19, 2017 | 56.45 | 58.38 | 56.45 | 58.04 | 922,832 | +2.05(+3.66%) |
Apr 18, 2017 | 55.41 | 56.16 | 55.03 | 55.99 | 241,097 | +0.38(+0.68%) |
Apr 17, 2017 | 55.41 | 55.87 | 54.95 | 55.62 | 304,460 | +0.38(+0.68%) |
Apr 13, 2017 | 55.95 | 55.99 | 54.75 | 55.24 | 500,179 | -0.88(-1.57%) |
Apr 12, 2017 | 56.79 | 57.25 | 55.99 | 56.12 | 518,617 | -0.80(-1.40%) |
Apr 11, 2017 | 56.75 | 57.52 | 56.45 | 56.91 | 375,788 | -0.17(-0.29%) |
Apr 10, 2017 | 57.67 | 58.25 | 56.96 | 57.08 | 328,597 | -0.50(-0.87%) |
Apr 07, 2017 | 57.58 | 57.96 | 57.19 | 57.58 | 408,175 | -0.42(-0.72%) |
Apr 06, 2017 | 57.00 | 58.17 | 56.54 | 58.00 | 535,370 | +0.96(+1.69%) |
Apr 05, 2017 | 58.13 | 58.29 | 56.96 | 57.04 | 371,834 | -0.84(-1.45%) |
Apr 04, 2017 | 57.83 | 58.42 | 57.42 | 57.88 | 269,705 | -0.13(-0.22%) |
Apr 03, 2017 | 58.71 | 58.75 | 57.21 | 58.00 | 429,024 | -0.71(-1.21%) |
Mar 31, 2017 | 58.80 | 59.55 | 58.17 | 58.71 | 795,747 | -0.17(-0.28%) |
Mar 30, 2017 | 57.42 | 59.38 | 57.42 | 58.88 | 570,051 | +1.55(+2.70%) |
Mar 29, 2017 | 57.29 | 57.42 | 56.63 | 57.33 | 898,137 | -0.08(-0.15%) |
Mar 28, 2017 | 57.75 | 57.88 | 57.37 | 57.42 | 468,406 | -0.46(-0.80%) |
Mar 27, 2017 | 57.88 | 58.38 | 57.16 | 57.88 | 434,347 | -0.54(-0.93%) |
Mar 24, 2017 | 58.42 | 59.47 | 58.04 | 58.42 | 544,188 | +0.08(+0.14%) |
Mar 23, 2017 | 57.04 | 58.55 | 56.87 | 58.34 | 577,968 | +1.09(+1.90%) |
Mar 22, 2017 | 55.83 | 57.25 | 55.83 | 57.25 | 519,321 | +1.30(+2.32%) |
Mar 21, 2017 | 57.37 | 58.09 | 55.91 | 55.95 | 421,637 | -1.09(-1.91%) |
Mar 20, 2017 | 56.96 | 57.54 | 56.58 | 57.04 | 488,910 | -0.08(-0.15%) |
Mar 17, 2017 | 57.37 | 57.50 | 56.62 | 57.12 | 881,813 | -0.46(-0.80%) |
Mar 16, 2017 | 58.13 | 58.42 | 57.25 | 57.58 | 439,181 | -0.42(-0.72%) |
Mar 15, 2017 | 58.59 | 59.01 | 57.75 | 58.00 | 520,183 | -0.71(-1.21%) |
Mar 14, 2017 | 57.88 | 58.82 | 57.46 | 58.71 | 469,620 | +0.33(+0.57%) |
Mar 13, 2017 | 58.46 | 59.38 | 58.29 | 58.38 | 412,480 | -0.21(-0.36%) |
Mar 10, 2017 | 59.76 | 59.76 | 57.96 | 58.59 | 589,535 | -0.84(-1.41%) |
Mar 09, 2017 | 60.30 | 60.51 | 59.13 | 59.42 | 787,116 | -0.67(-1.11%) |
Mar 08, 2017 | 61.39 | 61.81 | 60.09 | 60.09 | 348,446 | -1.05(-1.71%) |
Mar 07, 2017 | 61.10 | 61.85 | 60.30 | 61.14 | 679,625 | -0.04(-0.07%) |
Mar 06, 2017 | 60.26 | 61.68 | 58.84 | 61.18 | 1,065,194 | +0.67(+1.11%) |
Mar 03, 2017 | 59.17 | 60.64 | 58.80 | 60.51 | 479,271 | +1.26(+2.12%) |
Mar 02, 2017 | 61.43 | 61.43 | 59.13 | 59.26 | 481,533 | -1.97(-3.21%) |
Mar 01, 2017 | 58.55 | 61.77 | 58.04 | 61.22 | 1,627,804 | +3.52(+6.09%) |
Feb 28, 2017 | 57.92 | 58.63 | 56.41 | 57.71 | 1,118,691 | -1.05(-1.78%) |
Feb 27, 2017 | 58.29 | 58.88 | 57.75 | 58.75 | 1,432,017 | +0.38(+0.65%) |
Feb 24, 2017 | 57.79 | 58.42 | 57.67 | 58.38 | 588,527 | +0.21(+0.36%) |
Feb 23, 2017 | 57.67 | 58.25 | 57.10 | 58.17 | 874,903 | +0.84(+1.46%) |
Feb 22, 2017 | 56.03 | 58.21 | 55.95 | 57.33 | 864,473 | +0.96(+1.71%) |
Feb 21, 2017 | 56.96 | 57.83 | 56.16 | 56.37 | 561,206 | -0.38(-0.66%) |
Feb 17, 2017 | 56.75 | 56.75 | 56.75 | 0 | -0.21(-0.37%) | |
Feb 16, 2017 | 57.33 | 57.37 | 56.62 | 56.96 | 500,700 | -0.38(-0.66%) |
Feb 15, 2017 | 56.83 | 57.54 | 55.66 | 57.33 | 468,649 | +0.29(+0.51%) |
Feb 14, 2017 | 56.91 | 57.21 | 56.62 | 57.04 | 644,148 | +0.04(+0.07%) |
Feb 13, 2017 | 56.79 | 57.16 | 56.33 | 57.00 | 552,746 | +0.46(+0.81%) |
Feb 10, 2017 | 55.49 | 56.75 | 55.16 | 56.54 | 498,168 | +1.09(+1.96%) |
Feb 09, 2017 | 54.32 | 55.95 | 54.28 | 55.45 | 452,414 | +1.38(+2.55%) |
Feb 08, 2017 | 54.15 | 55.20 | 53.65 | 54.07 | 476,178 | -0.13(-0.23%) |
Feb 07, 2017 | 54.78 | 54.78 | 53.94 | 54.19 | 441,870 | -0.42(-0.76%) |
Feb 06, 2017 | 54.78 | 55.32 | 54.15 | 54.61 | 456,830 | -0.42(-0.76%) |
Feb 03, 2017 | 55.28 | 55.69 | 54.78 | 55.03 | 431,334 | +0.04(+0.08%) |
Feb 02, 2017 | 55.98 | 56.15 | 54.94 | 54.98 | 616,207 | -1.17(-2.08%) |
Feb 01, 2017 | 54.82 | 56.65 | 54.82 | 56.15 | 1,408,948 | +1.67(+3.06%) |
Jan 31, 2017 | 53.65 | 54.69 | 53.32 | 54.48 | 730,655 | +0.71(+1.32%) |
Jan 30, 2017 | 52.74 | 53.94 | 52.15 | 53.78 | 782,272 | +0.75(+1.41%) |
Jan 27, 2017 | 52.78 | 53.78 | 52.49 | 53.03 | 885,409 | +0.37(+0.71%) |
Jan 26, 2017 | 52.69 | 53.82 | 52.53 | 52.65 | 575,535 | -0.25(-0.47%) |
Jan 25, 2017 | 51.99 | 54.03 | 51.99 | 52.90 | 1,265,831 | +1.12(+2.17%) |
Jan 24, 2017 | 51.53 | 52.28 | 51.15 | 51.78 | 931,086 | +0.33(+0.65%) |
Jan 23, 2017 | 52.07 | 52.78 | 51.32 | 51.44 | 490,489 | -0.71(-1.36%) |
Jan 20, 2017 | 52.49 | 52.65 | 51.15 | 52.15 | 600,344 | -0.29(-0.56%) |
Jan 19, 2017 | 52.24 | 52.53 | 51.65 | 52.44 | 1,200,953 | +0.25(+0.48%) |
Jan 18, 2017 | 51.11 | 52.80 | 50.53 | 52.19 | 1,278,533 | +1.17(+2.29%) |
Jan 17, 2017 | 52.57 | 52.82 | 50.15 | 51.03 | 2,558,667 | -1.92(-3.62%) |
Jan 13, 2017 | 52.94 | 52.94 | 52.94 | 0 | -1.08(-2.00%) | |
Jan 12, 2017 | 53.78 | 54.48 | 53.28 | 54.03 | 882,829 | -0.12(-0.23%) |
Jan 11, 2017 | 50.32 | 54.19 | 49.94 | 54.15 | 1,759,526 | +3.79(+7.53%) |
Jan 10, 2017 | 50.32 | 50.61 | 49.90 | 50.36 | 623,585 | +0.04(+0.08%) |
Jan 09, 2017 | 50.69 | 51.15 | 50.15 | 50.32 | 348,957 | -0.50(-0.98%) |
Jan 06, 2017 | 52.03 | 52.19 | 50.53 | 50.82 | 828,615 | -0.92(-1.77%) |
Jan 05, 2017 | 53.40 | 53.53 | 51.65 | 51.74 | 830,841 | -2.25(-4.17%) |
Jan 04, 2017 | 52.57 | 54.07 | 52.44 | 53.98 | 593,339 | +1.62(+3.10%) |
Jan 03, 2017 | 53.49 | 53.49 | 51.40 | 52.36 | 501,760 | -0.37(-0.71%) |
Dec 30, 2016 | 52.74 | 52.74 | 52.74 | 0 | -0.37(-0.71%) | |
Dec 29, 2016 | 52.74 | 53.21 | 52.65 | 53.11 | 398,225 | +0.37(+0.71%) |
Dec 28, 2016 | 53.28 | 53.28 | 52.19 | 52.74 | 425,740 | -0.46(-0.86%) |
Dec 27, 2016 | 52.32 | 53.65 | 52.28 | 53.19 | 282,062 | +0.79(+1.51%) |
Dec 23, 2016 | 52.40 | 52.40 | 52.40 | 0 | +0.25(+0.48%) | |
Dec 22, 2016 | 52.53 | 52.90 | 51.99 | 52.15 | 180,967 | -0.54(-1.03%) |
Dec 21, 2016 | 52.53 | 52.86 | 52.15 | 52.69 | 264,425 | -0.12(-0.24%) |
Dec 20, 2016 | 51.94 | 52.99 | 51.44 | 52.82 | 343,614 | +1.08(+2.09%) |
Dec 19, 2016 | 51.65 | 52.11 | 51.36 | 51.74 | 446,934 | +0.12(+0.24%) |
Dec 16, 2016 | 52.28 | 52.49 | 51.36 | 51.61 | 603,169 | -0.46(-0.88%) |
Dec 15, 2016 | 53.19 | 53.65 | 52.07 | 52.07 | 519,757 | -1.00(-1.88%) |
Dec 14, 2016 | 52.65 | 53.65 | 51.90 | 53.07 | 851,730 | +0.50(+0.95%) |
Dec 13, 2016 | 52.28 | 52.74 | 51.24 | 52.57 | 567,615 | +0.71(+1.37%) |
Dec 12, 2016 | 53.69 | 53.69 | 51.44 | 51.86 | 467,736 | -2.21(-4.08%) |
Dec 09, 2016 | 54.40 | 55.98 | 53.98 | 54.07 | 863,139 | -0.37(-0.69%) |
Dec 08, 2016 | 53.07 | 54.48 | 52.44 | 54.44 | 969,443 | +1.54(+2.91%) |
Dec 07, 2016 | 52.07 | 53.82 | 51.74 | 52.90 | 1,623,718 | +0.67(+1.28%) |
Dec 06, 2016 | 49.65 | 52.36 | 49.49 | 52.24 | 1,078,969 | +2.71(+5.47%) |
Dec 05, 2016 | 49.74 | 50.07 | 48.84 | 49.53 | 1,040,383 | +0.21(+0.42%) |
Dec 02, 2016 | 49.74 | 49.88 | 48.97 | 49.32 | 506,958 | -0.23(-0.46%) |
Dec 01, 2016 | 49.82 | 49.90 | 49.07 | 49.55 | 487,561 | -0.15(-0.29%) |
Nov 30, 2016 | 49.61 | 50.53 | 49.24 | 49.69 | 890,546 | +0.29(+0.59%) |
Nov 29, 2016 | 48.90 | 49.57 | 48.36 | 49.40 | 582,359 | +0.42(+0.85%) |
Nov 28, 2016 | 49.61 | 49.99 | 48.92 | 48.99 | 631,450 | -0.75(-1.51%) |
Nov 25, 2016 | 49.15 | 49.86 | 49.15 | 49.74 | 272,495 | +0.83(+1.70%) |
Nov 23, 2016 | 48.90 | 48.90 | 48.90 | 0 | +0.62(+1.29%) | |
Nov 22, 2016 | 48.44 | 49.65 | 46.91 | 48.28 | 904,893 | +0.00(+0.00%) |
Nov 21, 2016 | 49.11 | 49.53 | 47.99 | 48.28 | 543,346 | -0.87(-1.78%) |
Nov 18, 2016 | 48.94 | 49.55 | 48.82 | 49.15 | 536,449 | +0.04(+0.08%) |
Nov 17, 2016 | 49.74 | 49.74 | 48.61 | 49.11 | 614,224 | -0.29(-0.59%) |
Nov 16, 2016 | 49.32 | 49.44 | 48.05 | 49.40 | 578,744 | +0.08(+0.17%) |
Nov 15, 2016 | 50.61 | 50.82 | 49.03 | 49.32 | 620,161 | -1.08(-2.15%) |
Nov 14, 2016 | 49.28 | 50.57 | 48.86 | 50.40 | 1,568,577 | +1.54(+3.15%) |
Nov 11, 2016 | 45.90 | 49.19 | 45.82 | 48.86 | 1,888,982 | +3.00(+6.54%) |
Nov 10, 2016 | 42.86 | 46.49 | 42.32 | 45.86 | 1,828,403 | +3.37(+7.94%) |
Nov 09, 2016 | 41.16 | 42.57 | 41.03 | 42.49 | 1,882,805 | +1.25(+3.03%) |
Nov 08, 2016 | 42.74 | 43.15 | 40.78 | 41.24 | 1,420,790 | +0.75(+1.85%) |
Nov 07, 2016 | 40.32 | 41.28 | 40.03 | 40.49 | 1,055,122 | +1.04(+2.64%) |
Nov 04, 2016 | 39.57 | 40.53 | 39.16 | 39.45 | 639,863 | +0.12(+0.32%) |
Nov 03, 2016 | 39.86 | 40.36 | 39.16 | 39.32 | 622,819 | -0.42(-1.05%) |
Nov 02, 2016 | 40.07 | 40.45 | 39.66 | 39.74 | 547,061 | -0.34(-0.85%) |
Nov 01, 2016 | 40.41 | 40.41 | 39.54 | 40.08 | 935,796 | -0.37(-0.92%) |
Oct 31, 2016 | 40.70 | 41.12 | 40.37 | 40.45 | 650,469 | +0.08(+0.21%) |
Oct 28, 2016 | 40.04 | 40.99 | 39.79 | 40.37 | 814,073 | +0.25(+0.62%) |
Oct 27, 2016 | 42.03 | 42.03 | 39.65 | 40.12 | 1,176,206 | -1.74(-4.16%) |
Oct 26, 2016 | 41.99 | 42.03 | 41.03 | 41.86 | 970,737 | -0.37(-0.88%) |
Oct 25, 2016 | 43.11 | 43.27 | 42.24 | 42.24 | 414,108 | -0.87(-2.02%) |
Oct 24, 2016 | 43.44 | 43.85 | 43.02 | 43.11 | 270,344 | +0.02(+0.04%) |
Oct 21, 2016 | 42.86 | 43.74 | 42.70 | 43.09 | 575,784 | -0.06(-0.13%) |
Oct 20, 2016 | 43.94 | 44.33 | 42.89 | 43.15 | 699,361 | -0.72(-1.64%) |
Oct 19, 2016 | 43.26 | 43.98 | 42.99 | 43.87 | 994,650 | +0.85(+1.97%) |
Oct 18, 2016 | 43.69 | 43.69 | 43.02 | 43.02 | 632,280 | -0.20(-0.46%) |
Oct 17, 2016 | 43.89 | 44.01 | 43.11 | 43.22 | 557,599 | -0.82(-1.86%) |
Oct 14, 2016 | 44.95 | 45.52 | 43.90 | 44.04 | 1,356,733 | -0.88(-1.96%) |
Oct 13, 2016 | 45.89 | 46.14 | 44.77 | 44.92 | 1,356,560 | -1.35(-2.92%) |
Oct 12, 2016 | 46.83 | 47.00 | 46.14 | 46.27 | 888,959 | -0.70(-1.50%) |
Oct 11, 2016 | 47.62 | 47.62 | 46.37 | 46.98 | 525,950 | -0.93(-1.94%) |
Oct 10, 2016 | 48.45 | 49.05 | 47.86 | 47.91 | 391,320 | -0.37(-0.77%) |
Oct 07, 2016 | 48.75 | 48.75 | 48.00 | 48.28 | 397,304 | -0.26(-0.53%) |
Oct 06, 2016 | 48.16 | 48.78 | 47.91 | 48.54 | 465,348 | +0.12(+0.26%) |
Oct 05, 2016 | 48.20 | 48.63 | 48.03 | 48.41 | 405,372 | +0.27(+0.55%) |
Oct 04, 2016 | 48.64 | 48.91 | 47.43 | 48.15 | 589,125 | -0.35(-0.72%) |
Oct 03, 2016 | 47.82 | 48.61 | 47.50 | 48.49 | 1,104,483 | +0.65(+1.37%) |
Sep 30, 2016 | 46.26 | 48.20 | 45.94 | 47.84 | 1,455,162 | +1.87(+4.08%) |
Sep 29, 2016 | 45.52 | 46.09 | 45.39 | 45.97 | 865,017 | +0.27(+0.60%) |
Sep 28, 2016 | 45.62 | 45.97 | 45.26 | 45.69 | 801,239 | +1.34(+3.03%) |
Sep 27, 2016 | 44.56 | 44.76 | 44.16 | 44.35 | 340,656 | -0.19(-0.43%) |
Sep 26, 2016 | 44.64 | 45.07 | 44.26 | 44.54 | 599,291 | -0.02(-0.04%) |
Sep 23, 2016 | 43.48 | 44.76 | 43.46 | 44.56 | 551,864 | +0.90(+2.05%) |
Sep 22, 2016 | 43.80 | 44.11 | 43.10 | 43.66 | 487,761 | +0.10(+0.23%) |
Sep 21, 2016 | 42.73 | 43.74 | 41.71 | 43.56 | 1,534,192 | +0.43(+1.00%) |
Sep 20, 2016 | 43.79 | 43.87 | 41.50 | 43.13 | 2,642,597 | -1.95(-4.32%) |
Sep 19, 2016 | 44.48 | 45.10 | 44.11 | 45.08 | 363,065 | +0.71(+1.61%) |
Sep 16, 2016 | 44.44 | 44.67 | 43.94 | 44.37 | 534,761 | -0.10(-0.22%) |
Sep 15, 2016 | 44.13 | 44.68 | 43.98 | 44.47 | 507,821 | +0.33(+0.75%) |
Sep 14, 2016 | 44.16 | 44.43 | 43.02 | 44.13 | 341,774 | -0.02(-0.04%) |
Sep 13, 2016 | 44.06 | 44.52 | 43.61 | 44.15 | 418,294 | -0.47(-1.06%) |
Sep 12, 2016 | 43.45 | 44.73 | 43.41 | 44.62 | 349,812 | +0.90(+2.07%) |
Sep 09, 2016 | 44.16 | 44.47 | 43.36 | 43.72 | 571,039 | -0.87(-1.95%) |
Sep 08, 2016 | 44.85 | 44.85 | 44.28 | 44.59 | 347,941 | -0.40(-0.88%) |
Sep 07, 2016 | 45.29 | 45.50 | 44.89 | 44.99 | 583,798 | -0.24(-0.53%) |
Sep 06, 2016 | 45.20 | 45.45 | 44.42 | 45.23 | 1,063,232 | +0.28(+0.63%) |
Sep 02, 2016 | 44.00 | 44.95 | 44.95 | 44.95 | 571,796 | +1.24(+2.85%) |
Sep 01, 2016 | 43.68 | 44.14 | 42.77 | 43.70 | 569,954 | +0.00(+0.00%) |
Aug 31, 2016 | 43.35 | 43.77 | 42.72 | 43.70 | 269,089 | +0.45(+1.04%) |
Aug 30, 2016 | 42.62 | 43.42 | 42.40 | 43.26 | 391,159 | +0.65(+1.52%) |
Aug 29, 2016 | 42.83 | 43.43 | 42.51 | 42.61 | 230,998 | -0.09(-0.21%) |
Aug 26, 2016 | 43.74 | 44.11 | 40.63 | 42.70 | 434,339 | -1.02(-2.33%) |
Aug 25, 2016 | 43.59 | 44.53 | 43.33 | 43.72 | 238,838 | -0.06(-0.13%) |
Aug 24, 2016 | 44.50 | 44.91 | 43.63 | 43.78 | 370,371 | -0.80(-1.80%) |
Aug 23, 2016 | 44.83 | 45.10 | 44.54 | 44.58 | 333,023 | +0.01(+0.02%) |
Aug 22, 2016 | 44.44 | 44.69 | 43.92 | 44.57 | 256,846 | +0.20(+0.45%) |
Aug 19, 2016 | 44.44 | 44.71 | 44.13 | 44.37 | 206,228 | -0.15(-0.34%) |
Aug 18, 2016 | 44.81 | 44.90 | 43.94 | 44.52 | 648,342 | -0.16(-0.35%) |
Aug 17, 2016 | 44.82 | 44.97 | 44.18 | 44.68 | 351,959 | -0.12(-0.28%) |
Aug 16, 2016 | 44.99 | 45.06 | 44.47 | 44.81 | 337,487 | -0.37(-0.83%) |
Aug 15, 2016 | 43.66 | 45.64 | 43.59 | 45.18 | 628,454 | +1.36(+3.10%) |
Aug 12, 2016 | 43.52 | 44.12 | 43.52 | 43.82 | 462,298 | +0.32(+0.74%) |
Aug 11, 2016 | 42.06 | 43.60 | 41.67 | 43.50 | 702,182 | +1.62(+3.86%) |
Aug 10, 2016 | 41.93 | 41.95 | 41.35 | 41.88 | 427,105 | +0.12(+0.30%) |
Aug 09, 2016 | 42.76 | 42.79 | 40.56 | 41.76 | 1,039,455 | -1.24(-2.88%) |
Aug 08, 2016 | 43.39 | 44.07 | 42.92 | 42.99 | 683,344 | -0.21(-0.48%) |
Aug 05, 2016 | 42.90 | 43.20 | 42.51 | 43.20 | 457,011 | +0.69(+1.63%) |
Aug 04, 2016 | 41.88 | 42.58 | 41.26 | 42.51 | 409,739 | +0.78(+1.88%) |
Aug 03, 2016 | 40.60 | 42.28 | 40.37 | 41.72 | 672,938 | +1.03(+2.53%) |
Aug 02, 2016 | 41.52 | 41.75 | 40.48 | 40.69 | 503,258 | -0.79(-1.91%) |
Aug 01, 2016 | 41.62 | 42.20 | 41.62 | 41.48 | 409,981 | -0.22(-0.53%) |
Jul 29, 2016 | 42.47 | 42.59 | 41.70 | 41.71 | 334,716 | -0.87(-2.05%) |
Jul 28, 2016 | 42.76 | 43.27 | 42.13 | 42.58 | 352,803 | -0.40(-0.92%) |
Jul 27, 2016 | 43.04 | 43.69 | 42.38 | 42.98 | 562,076 | -0.02(-0.04%) |
Jul 26, 2016 | 44.64 | 44.72 | 42.87 | 42.99 | 803,480 | -1.67(-3.75%) |
Jul 25, 2016 | 44.90 | 45.12 | 44.41 | 44.67 | 777,695 | -0.30(-0.66%) |
Jul 22, 2016 | 44.76 | 45.39 | 44.76 | 44.96 | 538,571 | +0.11(+0.24%) |
Jul 21, 2016 | 45.34 | 45.82 | 44.67 | 44.86 | 636,381 | -0.59(-1.31%) |
Jul 20, 2016 | 44.41 | 46.20 | 43.79 | 45.45 | 824,571 | +1.15(+2.59%) |
Jul 19, 2016 | 43.89 | 44.50 | 43.65 | 44.30 | 552,130 | +0.16(+0.37%) |
Jul 18, 2016 | 44.69 | 44.69 | 44.00 | 44.14 | 670,232 | +0.00(+0.00%) |
Jul 15, 2016 | 44.96 | 44.96 | 43.72 | 44.14 | 542,645 | -0.62(-1.38%) |
Jul 14, 2016 | 43.88 | 44.97 | 43.72 | 44.76 | 784,351 | +1.02(+2.34%) |
Jul 13, 2016 | 43.72 | 43.97 | 43.23 | 43.74 | 564,130 | +0.12(+0.26%) |
Jul 12, 2016 | 43.49 | 44.20 | 43.19 | 43.62 | 374,983 | +0.44(+1.01%) |
Jul 11, 2016 | 42.49 | 43.22 | 42.16 | 43.18 | 660,631 | +1.02(+2.43%) |
Jul 08, 2016 | 40.72 | 42.60 | 40.23 | 42.16 | 874,242 | +1.93(+4.80%) |
Jul 07, 2016 | 38.74 | 40.25 | 38.74 | 40.23 | 523,940 | +1.76(+4.57%) |
Jul 05, 2016 | 39.19 | 39.19 | 38.15 | 38.47 | 388,181 | -0.85(-2.16%) |
Jul 01, 2016 | 39.32 | 39.32 | 39.32 | 39.32 | 712,091 | +0.07(+0.17%) |
Jun 30, 2016 | 39.99 | 40.10 | 38.72 | 39.26 | 831,514 | -0.59(-1.47%) |
Jun 29, 2016 | 38.06 | 40.19 | 37.73 | 39.84 | 1,125,910 | +2.41(+6.44%) |
Jun 28, 2016 | 37.71 | 38.48 | 36.92 | 37.43 | 517,523 | +0.07(+0.18%) |
Jun 27, 2016 | 38.37 | 38.79 | 37.31 | 37.37 | 605,946 | -1.56(-4.01%) |
Jun 24, 2016 | 38.88 | 39.49 | 38.40 | 38.93 | 881,736 | -2.00(-4.88%) |
Jun 23, 2016 | 39.96 | 40.93 | 39.39 | 40.92 | 325,492 | +1.58(+4.00%) |
Jun 22, 2016 | 39.40 | 39.97 | 38.88 | 39.35 | 378,304 | -0.04(-0.10%) |
Jun 21, 2016 | 40.68 | 40.68 | 39.21 | 39.39 | 504,023 | -1.40(-3.44%) |
Jun 20, 2016 | 40.58 | 41.46 | 40.39 | 40.79 | 831,506 | +0.85(+2.13%) |
Jun 17, 2016 | 41.31 | 41.33 | 39.74 | 39.94 | 674,833 | -1.25(-3.04%) |
Jun 16, 2016 | 41.94 | 42.07 | 40.48 | 41.19 | 481,469 | -1.01(-2.39%) |
Jun 15, 2016 | 42.04 | 43.36 | 41.64 | 42.20 | 783,245 | +0.29(+0.69%) |
Jun 14, 2016 | 41.65 | 42.13 | 41.22 | 41.91 | 605,907 | +0.18(+0.43%) |
Jun 13, 2016 | 42.24 | 42.60 | 41.59 | 41.73 | 240,646 | -0.72(-1.69%) |
Jun 10, 2016 | 43.01 | 43.12 | 41.82 | 42.45 | 344,203 | -1.16(-2.67%) |
Jun 09, 2016 | 43.83 | 43.83 | 43.24 | 43.61 | 232,370 | -0.40(-0.92%) |
Jun 08, 2016 | 43.10 | 44.20 | 42.87 | 44.02 | 294,375 | +0.73(+1.70%) |
Jun 07, 2016 | 43.66 | 44.03 | 43.27 | 43.28 | 258,912 | -0.45(-1.02%) |
Jun 06, 2016 | 43.30 | 43.83 | 43.17 | 43.73 | 265,033 | +0.41(+0.95%) |
Jun 03, 2016 | 43.59 | 43.59 | 42.57 | 43.31 | 306,584 | -0.31(-0.72%) |
Jun 02, 2016 | 43.36 | 43.77 | 43.08 | 43.63 | 274,364 | +0.00(+0.00%) |
Jun 01, 2016 | 43.59 | 44.07 | 43.38 | 43.63 | 523,758 | -0.28(-0.64%) |
May 31, 2016 | 43.87 | 44.31 | 43.05 | 43.91 | 367,789 | +0.10(+0.23%) |
May 27, 2016 | 43.12 | 43.81 | 43.81 | 43.81 | 236,232 | +0.64(+1.49%) |
May 26, 2016 | 42.95 | 43.43 | 42.67 | 43.17 | 344,361 | +0.45(+1.04%) |
May 25, 2016 | 42.44 | 43.27 | 42.35 | 42.72 | 522,394 | +0.27(+0.64%) |
May 24, 2016 | 41.71 | 42.53 | 41.54 | 42.45 | 482,277 | +1.01(+2.43%) |
May 23, 2016 | 40.92 | 41.99 | 40.92 | 41.44 | 486,909 | +0.36(+0.88%) |
May 20, 2016 | 40.06 | 41.63 | 40.05 | 41.08 | 410,850 | +1.29(+3.23%) |
May 19, 2016 | 39.67 | 40.15 | 39.30 | 39.79 | 319,045 | -0.14(-0.35%) |
May 18, 2016 | 40.51 | 40.92 | 39.71 | 39.93 | 551,569 | -0.82(-2.00%) |
May 17, 2016 | 41.96 | 42.82 | 40.62 | 40.75 | 430,969 | -1.49(-3.54%) |
May 16, 2016 | 40.93 | 42.75 | 40.53 | 42.24 | 678,811 | +1.55(+3.81%) |
May 13, 2016 | 41.61 | 41.91 | 40.35 | 40.69 | 690,701 | -1.19(-2.84%) |
May 12, 2016 | 43.83 | 43.94 | 41.37 | 41.88 | 639,885 | -1.68(-3.86%) |
May 11, 2016 | 43.94 | 43.94 | 43.34 | 43.56 | 355,376 | -0.46(-1.05%) |
May 10, 2016 | 43.64 | 44.16 | 41.73 | 44.02 | 247,534 | +0.31(+0.71%) |
May 09, 2016 | 43.80 | 44.18 | 42.98 | 43.71 | 407,850 | -0.10(-0.22%) |
May 06, 2016 | 42.24 | 43.86 | 42.00 | 43.81 | 515,109 | +1.21(+2.83%) |
May 05, 2016 | 42.96 | 43.46 | 42.42 | 42.60 | 363,220 | -0.04(-0.10%) |
May 04, 2016 | 44.34 | 44.58 | 42.37 | 42.64 | 785,078 | -1.77(-3.98%) |
May 03, 2016 | 41.95 | 45.00 | 41.86 | 44.41 | 1,830,907 | +1.26(+2.93%) |