Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 59.50 | 59.75 | 58.25 | 58.50 | 27,184 | -1.50(-2.50%) |
Apr 27, 2017 | 58.75 | 61.25 | 58.75 | 60.00 | 64,299 | +1.00(+1.69%) |
Apr 26, 2017 | 57.75 | 59.75 | 57.75 | 59.00 | 33,735 | +0.75(+1.29%) |
Apr 25, 2017 | 59.75 | 59.75 | 58.00 | 58.25 | 47,560 | -1.25(-2.10%) |
Apr 24, 2017 | 59.00 | 59.50 | 58.84 | 59.50 | 32,266 | +1.00(+1.71%) |
Apr 21, 2017 | 58.00 | 59.00 | 57.12 | 58.50 | 38,969 | +0.00(+0.00%) |
Apr 20, 2017 | 58.25 | 59.50 | 57.50 | 58.50 | 43,611 | +0.75(+1.30%) |
Apr 19, 2017 | 57.25 | 58.00 | 57.12 | 57.75 | 56,076 | +1.00(+1.76%) |
Apr 18, 2017 | 55.25 | 57.00 | 55.00 | 56.75 | 35,536 | +0.75(+1.34%) |
Apr 17, 2017 | 54.00 | 56.00 | 54.00 | 56.00 | 34,368 | +2.00(+3.70%) |
Apr 13, 2017 | 54.25 | 55.25 | 53.75 | 54.00 | 25,114 | -0.50(-0.92%) |
Apr 12, 2017 | 54.75 | 55.25 | 54.00 | 54.50 | 21,558 | -0.50(-0.91%) |
Apr 11, 2017 | 54.25 | 55.50 | 53.75 | 55.00 | 33,168 | +0.25(+0.46%) |
Apr 10, 2017 | 54.75 | 56.25 | 54.00 | 54.75 | 44,022 | +0.00(+0.00%) |
Apr 07, 2017 | 56.00 | 57.50 | 54.75 | 54.75 | 44,211 | -1.25(-2.23%) |
Apr 06, 2017 | 54.75 | 56.75 | 54.50 | 56.00 | 38,191 | +1.25(+2.28%) |
Apr 05, 2017 | 55.75 | 56.75 | 54.50 | 54.75 | 50,761 | -0.50(-0.90%) |
Apr 04, 2017 | 55.50 | 55.75 | 54.75 | 55.25 | 47,263 | -0.50(-0.90%) |
Apr 03, 2017 | 56.50 | 57.50 | 55.75 | 55.75 | 32,769 | -1.00(-1.76%) |
Mar 31, 2017 | 57.00 | 57.75 | 56.50 | 56.75 | 25,280 | -0.75(-1.30%) |
Mar 30, 2017 | 57.50 | 58.00 | 56.88 | 57.50 | 20,442 | +0.25(+0.44%) |
Mar 29, 2017 | 56.25 | 58.25 | 56.00 | 57.25 | 29,827 | +0.25(+0.44%) |
Mar 28, 2017 | 55.75 | 57.75 | 55.50 | 57.00 | 25,817 | +0.75(+1.33%) |
Mar 27, 2017 | 55.75 | 56.75 | 55.00 | 56.25 | 29,750 | -0.25(-0.44%) |
Mar 24, 2017 | 57.00 | 58.75 | 56.00 | 56.50 | 17,719 | -0.50(-0.88%) |
Mar 23, 2017 | 56.25 | 58.75 | 56.00 | 57.00 | 35,649 | +0.75(+1.33%) |
Mar 22, 2017 | 56.75 | 57.50 | 55.75 | 56.25 | 56,157 | -1.00(-1.75%) |
Mar 21, 2017 | 58.50 | 59.00 | 57.00 | 57.25 | 49,683 | -1.00(-1.72%) |
Mar 20, 2017 | 59.25 | 60.00 | 57.75 | 58.25 | 34,033 | -0.75(-1.27%) |
Mar 17, 2017 | 60.50 | 60.50 | 58.50 | 59.00 | 79,130 | -1.50(-2.48%) |
Mar 16, 2017 | 56.25 | 61.25 | 56.25 | 60.50 | 73,803 | +4.25(+7.56%) |
Mar 15, 2017 | 54.75 | 56.50 | 54.25 | 56.25 | 37,067 | +1.75(+3.21%) |
Mar 14, 2017 | 55.50 | 56.25 | 54.00 | 54.50 | 44,635 | -1.25(-2.24%) |
Mar 13, 2017 | 55.50 | 56.75 | 55.50 | 55.75 | 28,174 | -0.25(-0.45%) |
Mar 10, 2017 | 55.00 | 56.25 | 54.00 | 56.00 | 46,175 | +1.50(+2.75%) |
Mar 09, 2017 | 55.50 | 56.75 | 54.00 | 54.50 | 56,472 | -1.50(-2.68%) |
Mar 08, 2017 | 62.50 | 63.50 | 55.50 | 56.00 | 125,324 | -4.50(-7.44%) |
Mar 07, 2017 | 60.75 | 61.25 | 59.75 | 60.50 | 33,872 | +0.25(+0.41%) |
Mar 06, 2017 | 59.50 | 61.00 | 59.00 | 60.25 | 29,400 | -0.50(-0.82%) |
Mar 03, 2017 | 60.50 | 61.00 | 60.00 | 60.75 | 26,552 | +0.00(+0.00%) |
Mar 02, 2017 | 62.00 | 62.50 | 60.50 | 60.75 | 34,788 | -1.25(-2.02%) |
Mar 01, 2017 | 61.00 | 63.50 | 60.50 | 62.00 | 86,104 | +2.75(+4.64%) |
Feb 28, 2017 | 60.50 | 61.00 | 59.25 | 59.25 | 41,672 | -1.00(-1.66%) |
Feb 27, 2017 | 58.00 | 60.75 | 57.75 | 60.25 | 32,721 | +2.00(+3.43%) |
Feb 24, 2017 | 58.00 | 59.00 | 57.00 | 58.25 | 33,543 | +0.50(+0.87%) |
Feb 23, 2017 | 59.50 | 61.00 | 57.75 | 57.75 | 35,996 | -1.50(-2.53%) |
Feb 22, 2017 | 59.00 | 60.50 | 58.25 | 59.25 | 40,092 | -0.25(-0.42%) |
Feb 21, 2017 | 57.50 | 59.75 | 57.50 | 59.50 | 48,396 | +2.00(+3.48%) |
Feb 17, 2017 | 57.50 | 57.50 | 57.50 | 0 | -0.25(-0.43%) | |
Feb 16, 2017 | 58.62 | 59.75 | 57.00 | 57.75 | 38,799 | -1.25(-2.12%) |
Feb 15, 2017 | 58.25 | 59.00 | 57.25 | 59.00 | 26,918 | +0.50(+0.85%) |
Feb 14, 2017 | 57.75 | 59.00 | 57.25 | 58.50 | 45,986 | +0.50(+0.86%) |
Feb 13, 2017 | 58.00 | 59.00 | 57.25 | 58.00 | 31,849 | -0.25(-0.43%) |
Feb 10, 2017 | 57.00 | 59.00 | 56.25 | 58.25 | 38,564 | +1.25(+2.19%) |
Feb 09, 2017 | 57.00 | 57.50 | 55.75 | 57.00 | 35,144 | +0.25(+0.44%) |
Feb 08, 2017 | 57.00 | 57.00 | 55.00 | 56.75 | 39,233 | -0.25(-0.44%) |
Feb 07, 2017 | 57.75 | 58.88 | 56.75 | 57.00 | 35,871 | -0.50(-0.87%) |
Feb 06, 2017 | 59.00 | 59.12 | 56.75 | 57.50 | 40,322 | -1.75(-2.95%) |
Feb 03, 2017 | 58.75 | 60.00 | 58.00 | 59.25 | 41,314 | +0.50(+0.85%) |
Feb 02, 2017 | 58.25 | 59.75 | 57.75 | 58.75 | 42,459 | -0.25(-0.42%) |
Feb 01, 2017 | 59.00 | 60.75 | 58.25 | 59.00 | 35,855 | -0.25(-0.42%) |
Jan 31, 2017 | 57.75 | 59.25 | 56.75 | 59.25 | 46,420 | +0.50(+0.85%) |
Jan 30, 2017 | 59.25 | 59.75 | 56.86 | 58.75 | 63,245 | -0.75(-1.26%) |
Jan 27, 2017 | 60.50 | 60.50 | 59.00 | 59.50 | 39,132 | -1.75(-2.86%) |
Jan 26, 2017 | 61.50 | 63.50 | 60.75 | 61.25 | 65,436 | -0.50(-0.81%) |
Jan 25, 2017 | 61.00 | 62.50 | 59.75 | 61.75 | 72,481 | +2.25(+3.78%) |
Jan 24, 2017 | 57.00 | 60.02 | 56.25 | 59.50 | 103,940 | +4.25(+7.69%) |
Jan 23, 2017 | 53.25 | 56.75 | 52.75 | 55.25 | 94,187 | +3.00(+5.74%) |
Jan 20, 2017 | 53.50 | 54.25 | 51.00 | 52.25 | 93,396 | -0.50(-0.95%) |
Jan 19, 2017 | 56.50 | 57.25 | 52.00 | 52.75 | 103,345 | -3.50(-6.22%) |
Jan 18, 2017 | 53.75 | 56.25 | 53.00 | 56.25 | 89,158 | +2.25(+4.17%) |
Jan 17, 2017 | 56.25 | 56.62 | 53.25 | 54.00 | 108,115 | -3.00(-5.26%) |
Jan 13, 2017 | 57.00 | 57.00 | 57.00 | 0 | -4.25(-6.94%) | |
Jan 12, 2017 | 65.00 | 65.77 | 60.25 | 61.25 | 158,344 | -6.75(-9.93%) |
Jan 11, 2017 | 68.25 | 68.75 | 66.50 | 68.00 | 42,335 | -0.75(-1.09%) |
Jan 10, 2017 | 68.50 | 70.50 | 68.00 | 68.75 | 60,798 | +0.75(+1.10%) |
Jan 09, 2017 | 68.25 | 69.00 | 66.50 | 68.00 | 50,482 | +0.00(+0.00%) |
Jan 06, 2017 | 69.50 | 70.50 | 67.75 | 68.00 | 66,493 | -1.50(-2.16%) |
Jan 05, 2017 | 68.50 | 70.00 | 68.00 | 69.50 | 59,764 | +0.00(+0.00%) |
Jan 04, 2017 | 67.00 | 69.75 | 66.75 | 69.50 | 81,157 | +3.50(+5.30%) |
Jan 03, 2017 | 67.25 | 67.75 | 64.00 | 66.00 | 129,814 | -2.25(-3.30%) |
Dec 30, 2016 | 68.25 | 68.25 | 68.25 | 0 | -2.75(-3.87%) | |
Dec 29, 2016 | 71.00 | 71.75 | 69.62 | 71.00 | 67,811 | +0.75(+1.07%) |
Dec 28, 2016 | 72.25 | 73.00 | 69.75 | 70.25 | 66,748 | -1.75(-2.43%) |
Dec 27, 2016 | 71.50 | 72.50 | 70.50 | 72.00 | 54,396 | +0.25(+0.35%) |
Dec 23, 2016 | 71.75 | 71.75 | 71.75 | 0 | +2.25(+3.24%) | |
Dec 22, 2016 | 72.25 | 72.75 | 69.00 | 69.50 | 81,499 | -2.25(-3.14%) |
Dec 21, 2016 | 73.00 | 73.50 | 71.00 | 71.75 | 83,703 | -0.50(-0.69%) |
Dec 20, 2016 | 72.50 | 74.00 | 71.25 | 72.25 | 105,091 | +0.00(+0.00%) |
Dec 19, 2016 | 70.50 | 73.03 | 70.25 | 72.25 | 121,328 | +2.50(+3.58%) |
Dec 16, 2016 | 67.75 | 70.00 | 66.50 | 69.75 | 134,720 | +3.25(+4.89%) |
Dec 15, 2016 | 66.25 | 68.75 | 63.00 | 66.50 | 149,108 | +1.50(+2.31%) |
Dec 14, 2016 | 68.00 | 69.15 | 64.50 | 65.00 | 119,406 | -2.00(-2.99%) |
Dec 13, 2016 | 63.75 | 67.62 | 63.50 | 67.00 | 175,352 | +4.00(+6.35%) |
Dec 12, 2016 | 62.25 | 63.50 | 60.25 | 63.00 | 134,596 | +0.50(+0.80%) |
Dec 09, 2016 | 59.75 | 62.50 | 59.25 | 62.50 | 123,279 | +3.25(+5.49%) |
Dec 08, 2016 | 62.50 | 63.50 | 53.75 | 59.25 | 195,827 | -1.75(-2.87%) |
Dec 07, 2016 | 61.25 | 63.75 | 60.34 | 61.00 | 233,466 | +0.25(+0.41%) |
Dec 06, 2016 | 58.00 | 61.00 | 56.52 | 60.75 | 206,447 | +3.25(+5.65%) |
Dec 05, 2016 | 55.75 | 58.50 | 55.24 | 57.50 | 174,024 | +3.25(+5.99%) |
Dec 02, 2016 | 50.00 | 55.25 | 49.25 | 54.25 | 156,983 | +4.25(+8.50%) |
Dec 01, 2016 | 49.25 | 50.00 | 48.35 | 50.00 | 49,821 | +0.75(+1.52%) |
Nov 30, 2016 | 49.75 | 50.00 | 49.25 | 49.25 | 43,686 | -0.50(-1.01%) |
Nov 29, 2016 | 49.50 | 50.75 | 49.25 | 49.75 | 56,153 | +0.00(+0.00%) |
Nov 28, 2016 | 50.00 | 50.00 | 48.25 | 49.75 | 52,497 | -0.25(-0.50%) |
Nov 25, 2016 | 47.25 | 50.00 | 47.25 | 50.00 | 47,023 | +2.00(+4.17%) |
Nov 23, 2016 | 48.00 | 48.00 | 48.00 | 0 | +1.75(+3.78%) | |
Nov 22, 2016 | 45.75 | 46.50 | 45.00 | 46.25 | 44,773 | +0.25(+0.54%) |
Nov 21, 2016 | 46.00 | 47.00 | 44.50 | 46.00 | 94,026 | +0.25(+0.55%) |
Nov 18, 2016 | 45.00 | 45.75 | 44.50 | 45.75 | 48,932 | +0.75(+1.67%) |
Nov 17, 2016 | 44.50 | 45.00 | 44.00 | 45.00 | 43,868 | +1.00(+2.27%) |
Nov 16, 2016 | 44.50 | 45.00 | 43.50 | 44.00 | 48,771 | -0.25(-0.56%) |
Nov 15, 2016 | 43.50 | 44.75 | 43.50 | 44.25 | 65,014 | +0.25(+0.57%) |
Nov 14, 2016 | 44.00 | 44.75 | 43.25 | 44.00 | 65,138 | +0.75(+1.73%) |
Nov 11, 2016 | 42.50 | 44.50 | 41.75 | 43.25 | 93,611 | +1.50(+3.59%) |
Nov 10, 2016 | 40.75 | 41.75 | 40.00 | 41.75 | 66,062 | +1.50(+3.73%) |
Nov 09, 2016 | 39.50 | 40.50 | 38.50 | 40.25 | 37,286 | +0.00(+0.00%) |
Nov 08, 2016 | 39.75 | 40.75 | 39.25 | 40.25 | 31,124 | +0.00(+0.00%) |
Nov 07, 2016 | 40.50 | 40.75 | 39.50 | 40.25 | 40,259 | +0.50(+1.26%) |
Nov 04, 2016 | 38.75 | 40.00 | 38.50 | 39.75 | 30,153 | +1.25(+3.25%) |
Nov 03, 2016 | 38.75 | 38.75 | 38.25 | 38.50 | 10,743 | +0.00(+0.00%) |
Nov 02, 2016 | 39.25 | 39.25 | 38.00 | 38.50 | 19,433 | -0.25(-0.65%) |
Nov 01, 2016 | 39.50 | 39.50 | 38.25 | 38.75 | 21,867 | -0.25(-0.64%) |
Oct 31, 2016 | 39.75 | 39.75 | 39.00 | 39.00 | 22,367 | +0.00(+0.00%) |
Oct 28, 2016 | 39.00 | 39.00 | 38.50 | 39.00 | 19,914 | +0.25(+0.65%) |
Oct 27, 2016 | 39.25 | 39.25 | 38.00 | 38.75 | 29,187 | -0.50(-1.27%) |
Oct 26, 2016 | 39.50 | 39.50 | 39.00 | 39.25 | 27,314 | -0.25(-0.63%) |
Oct 25, 2016 | 40.00 | 40.50 | 39.50 | 39.50 | 25,159 | -1.25(-3.07%) |
Oct 24, 2016 | 40.50 | 41.00 | 40.50 | 40.75 | 17,666 | +0.25(+0.62%) |
Oct 21, 2016 | 39.75 | 40.50 | 39.50 | 40.50 | 11,661 | +0.25(+0.62%) |
Oct 20, 2016 | 40.25 | 41.00 | 40.25 | 40.25 | 12,333 | -0.50(-1.23%) |
Oct 19, 2016 | 39.50 | 41.00 | 39.50 | 40.75 | 29,065 | +1.25(+3.16%) |
Oct 18, 2016 | 40.25 | 40.25 | 39.25 | 39.50 | 38,143 | -0.75(-1.86%) |
Oct 17, 2016 | 40.25 | 40.38 | 40.00 | 40.25 | 25,284 | -0.25(-0.62%) |
Oct 14, 2016 | 40.75 | 41.00 | 40.25 | 40.50 | 22,639 | +0.00(+0.00%) |
Oct 13, 2016 | 40.75 | 41.12 | 40.25 | 40.50 | 28,792 | -0.50(-1.22%) |
Oct 12, 2016 | 41.25 | 41.62 | 40.50 | 41.00 | 20,121 | +0.00(+0.00%) |
Oct 11, 2016 | 41.75 | 42.00 | 41.00 | 41.00 | 24,734 | +0.25(+0.61%) |
Oct 10, 2016 | 41.50 | 42.75 | 40.75 | 40.75 | 85,615 | -0.75(-1.81%) |
Oct 07, 2016 | 42.00 | 42.75 | 41.50 | 41.50 | 43,922 | -1.25(-2.92%) |
Oct 06, 2016 | 42.00 | 43.25 | 41.75 | 42.75 | 42,318 | +0.00(+0.00%) |
Oct 05, 2016 | 42.25 | 42.75 | 41.50 | 42.75 | 36,070 | +1.00(+2.40%) |
Oct 04, 2016 | 41.75 | 41.88 | 41.50 | 41.75 | 33,350 | -0.25(-0.60%) |
Oct 03, 2016 | 41.75 | 42.38 | 41.25 | 42.00 | 19,233 | -0.25(-0.59%) |
Sep 30, 2016 | 41.50 | 42.50 | 41.00 | 42.25 | 46,949 | +1.25(+3.05%) |
Sep 29, 2016 | 42.00 | 42.50 | 40.75 | 41.00 | 53,888 | -1.25(-2.96%) |
Sep 28, 2016 | 41.75 | 42.75 | 41.62 | 42.25 | 45,915 | +0.75(+1.81%) |
Sep 27, 2016 | 42.50 | 43.25 | 41.50 | 41.50 | 51,127 | -1.25(-2.92%) |
Sep 26, 2016 | 43.00 | 43.25 | 42.20 | 42.75 | 27,371 | -0.25(-0.58%) |
Sep 23, 2016 | 42.75 | 43.50 | 42.75 | 43.00 | 24,454 | +0.00(+0.00%) |
Sep 22, 2016 | 41.75 | 44.00 | 41.75 | 43.00 | 107,361 | +1.25(+2.99%) |
Sep 21, 2016 | 41.00 | 41.75 | 41.00 | 41.75 | 32,473 | +0.75(+1.83%) |
Sep 20, 2016 | 41.75 | 42.00 | 40.50 | 41.00 | 45,059 | -0.25(-0.61%) |
Sep 19, 2016 | 41.25 | 42.25 | 40.75 | 41.25 | 36,080 | +0.25(+0.61%) |
Sep 16, 2016 | 41.25 | 41.50 | 40.50 | 41.00 | 114,470 | +0.00(+0.00%) |
Sep 15, 2016 | 41.75 | 41.75 | 40.50 | 41.00 | 57,618 | -0.50(-1.20%) |
Sep 14, 2016 | 42.25 | 42.50 | 41.25 | 41.50 | 49,815 | +0.00(+0.00%) |
Sep 13, 2016 | 42.00 | 44.00 | 41.25 | 41.50 | 63,752 | -0.50(-1.19%) |
Sep 12, 2016 | 42.50 | 43.00 | 40.75 | 42.00 | 82,390 | -1.25(-2.89%) |
Sep 09, 2016 | 47.54 | 47.54 | 42.75 | 43.25 | 184,997 | -6.25(-12.63%) |
Sep 08, 2016 | 49.50 | 50.25 | 48.50 | 49.50 | 74,219 | +0.50(+1.02%) |
Sep 07, 2016 | 47.50 | 49.75 | 47.50 | 49.00 | 82,671 | +1.50(+3.16%) |
Sep 06, 2016 | 46.75 | 47.71 | 46.00 | 47.50 | 47,681 | +0.75(+1.60%) |
Sep 02, 2016 | 45.75 | 46.75 | 46.75 | 46.75 | 47,388 | +1.25(+2.75%) |
Sep 01, 2016 | 45.00 | 46.12 | 45.00 | 45.50 | 21,082 | +0.00(+0.00%) |
Aug 31, 2016 | 46.25 | 46.50 | 45.00 | 45.50 | 24,636 | -0.50(-1.09%) |
Aug 30, 2016 | 46.25 | 46.25 | 45.75 | 46.00 | 19,350 | +0.25(+0.55%) |
Aug 29, 2016 | 45.50 | 46.25 | 45.42 | 45.75 | 29,796 | +0.50(+1.10%) |
Aug 26, 2016 | 45.00 | 46.25 | 44.75 | 45.25 | 40,790 | -0.25(-0.55%) |
Aug 25, 2016 | 44.50 | 45.75 | 44.50 | 45.50 | 36,018 | +0.75(+1.68%) |
Aug 24, 2016 | 45.75 | 45.75 | 44.25 | 44.75 | 36,574 | -0.50(-1.10%) |
Aug 23, 2016 | 44.75 | 46.25 | 44.75 | 45.25 | 67,164 | +0.75(+1.69%) |
Aug 22, 2016 | 43.75 | 44.75 | 43.00 | 44.50 | 19,915 | +0.25(+0.56%) |
Aug 19, 2016 | 44.50 | 44.75 | 44.00 | 44.25 | 16,350 | -0.50(-1.12%) |
Aug 18, 2016 | 45.00 | 45.25 | 44.25 | 44.75 | 21,328 | +0.00(+0.00%) |
Aug 17, 2016 | 44.00 | 45.00 | 44.00 | 44.75 | 21,223 | +0.00(+0.00%) |
Aug 16, 2016 | 45.50 | 46.00 | 44.00 | 44.75 | 34,706 | -0.50(-1.10%) |
Aug 15, 2016 | 43.00 | 46.00 | 43.00 | 45.25 | 74,525 | +2.75(+6.47%) |
Aug 12, 2016 | 44.25 | 45.25 | 42.00 | 42.50 | 64,872 | -1.75(-3.95%) |
Aug 11, 2016 | 43.50 | 44.25 | 43.25 | 44.25 | 18,830 | +0.75(+1.72%) |
Aug 10, 2016 | 43.50 | 44.25 | 43.50 | 43.50 | 13,575 | -0.25(-0.57%) |
Aug 09, 2016 | 44.50 | 44.50 | 43.25 | 43.75 | 22,578 | -0.50(-1.13%) |
Aug 08, 2016 | 44.25 | 45.00 | 44.00 | 44.25 | 17,654 | +0.00(+0.00%) |
Aug 05, 2016 | 43.50 | 44.50 | 43.25 | 44.25 | 24,602 | +0.75(+1.72%) |
Aug 04, 2016 | 42.50 | 43.50 | 42.00 | 43.50 | 17,594 | +0.25(+0.58%) |
Aug 03, 2016 | 41.50 | 43.25 | 41.00 | 43.25 | 26,676 | +1.50(+3.59%) |
Aug 02, 2016 | 45.25 | 45.50 | 40.50 | 41.75 | 65,389 | -3.50(-7.73%) |
Aug 01, 2016 | 46.00 | 46.25 | 45.00 | 45.25 | 32,186 | -0.75(-1.63%) |
Jul 29, 2016 | 46.75 | 46.75 | 45.50 | 46.00 | 25,100 | -0.75(-1.60%) |
Jul 28, 2016 | 46.50 | 46.75 | 45.50 | 46.75 | 28,365 | +0.25(+0.54%) |
Jul 27, 2016 | 46.00 | 47.12 | 45.83 | 46.50 | 39,379 | +0.75(+1.64%) |
Jul 26, 2016 | 45.25 | 46.00 | 44.75 | 45.75 | 40,161 | +0.50(+1.10%) |
Jul 25, 2016 | 44.75 | 45.75 | 44.50 | 45.25 | 34,283 | +0.25(+0.56%) |
Jul 22, 2016 | 45.00 | 45.00 | 44.25 | 45.00 | 19,734 | +0.50(+1.12%) |
Jul 21, 2016 | 44.75 | 45.50 | 44.50 | 44.50 | 22,355 | -0.50(-1.11%) |
Jul 20, 2016 | 44.50 | 45.50 | 43.75 | 45.00 | 36,642 | +0.75(+1.69%) |
Jul 19, 2016 | 45.50 | 45.75 | 44.00 | 44.25 | 31,705 | -1.25(-2.75%) |
Jul 18, 2016 | 43.75 | 46.38 | 43.75 | 45.50 | 54,668 | +1.25(+2.82%) |
Jul 15, 2016 | 44.75 | 44.75 | 43.75 | 44.25 | 20,670 | +0.00(+0.00%) |
Jul 14, 2016 | 45.50 | 45.75 | 44.25 | 44.25 | 31,064 | -0.25(-0.56%) |
Jul 13, 2016 | 45.75 | 45.75 | 44.09 | 44.50 | 38,235 | -0.75(-1.66%) |
Jul 12, 2016 | 45.00 | 46.50 | 45.00 | 45.25 | 48,131 | +0.50(+1.12%) |
Jul 11, 2016 | 44.25 | 46.00 | 43.88 | 44.75 | 50,558 | +1.00(+2.29%) |
Jul 08, 2016 | 43.25 | 44.62 | 43.02 | 43.75 | 83,341 | +0.75(+1.74%) |
Jul 07, 2016 | 42.75 | 43.75 | 42.50 | 43.00 | 27,813 | +0.00(+0.00%) |
Jul 06, 2016 | 41.00 | 43.25 | 41.00 | 43.00 | 43,335 | +1.25(+2.99%) |
Jul 05, 2016 | 43.50 | 43.50 | 41.00 | 41.75 | 36,234 | -1.00(-2.34%) |
Jul 01, 2016 | 41.75 | 42.75 | 42.75 | 42.75 | 43,652 | +0.75(+1.79%) |
Jun 30, 2016 | 41.25 | 42.00 | 41.00 | 42.00 | 42,186 | +0.75(+1.82%) |
Jun 29, 2016 | 40.50 | 41.75 | 40.00 | 41.25 | 48,235 | +1.25(+3.12%) |
Jun 28, 2016 | 40.00 | 40.75 | 40.00 | 40.00 | 38,948 | +1.50(+3.90%) |
Jun 27, 2016 | 39.75 | 40.00 | 37.75 | 38.50 | 75,535 | -2.00(-4.94%) |
Jun 24, 2016 | 40.25 | 41.00 | 39.00 | 40.50 | 67,801 | -1.25(-2.99%) |
Jun 23, 2016 | 42.00 | 42.00 | 41.00 | 41.75 | 35,593 | +1.00(+2.45%) |
Jun 22, 2016 | 41.25 | 42.75 | 40.50 | 40.75 | 45,482 | -0.50(-1.21%) |
Jun 21, 2016 | 43.50 | 43.50 | 41.00 | 41.25 | 35,965 | -1.25(-2.94%) |
Jun 20, 2016 | 42.50 | 43.75 | 42.25 | 42.50 | 51,961 | +0.75(+1.80%) |
Jun 17, 2016 | 40.25 | 42.00 | 39.75 | 41.75 | 106,779 | +1.75(+4.38%) |
Jun 16, 2016 | 41.25 | 41.25 | 39.50 | 40.00 | 39,646 | -0.50(-1.23%) |
Jun 15, 2016 | 40.25 | 41.00 | 39.25 | 40.50 | 65,609 | +1.00(+2.53%) |
Jun 14, 2016 | 41.00 | 41.25 | 39.00 | 39.50 | 77,968 | -1.50(-3.66%) |
Jun 13, 2016 | 42.00 | 44.00 | 41.00 | 41.00 | 74,912 | -1.50(-3.53%) |
Jun 10, 2016 | 43.75 | 44.25 | 42.50 | 42.50 | 44,292 | -2.50(-5.56%) |
Jun 09, 2016 | 44.25 | 45.00 | 43.25 | 45.00 | 31,050 | +0.25(+0.56%) |
Jun 08, 2016 | 44.25 | 45.75 | 43.75 | 44.75 | 69,047 | +0.50(+1.13%) |
Jun 07, 2016 | 41.75 | 44.25 | 41.25 | 44.25 | 88,267 | +2.25(+5.36%) |
Jun 06, 2016 | 41.75 | 42.25 | 40.25 | 42.00 | 69,715 | +0.50(+1.20%) |
Jun 03, 2016 | 42.50 | 42.75 | 40.00 | 41.50 | 104,287 | -1.25(-2.92%) |
Jun 02, 2016 | 46.50 | 46.73 | 40.50 | 42.75 | 208,790 | -5.50(-11.40%) |
Jun 01, 2016 | 47.50 | 48.25 | 44.25 | 48.25 | 104,932 | +0.75(+1.58%) |
May 31, 2016 | 47.25 | 48.25 | 47.00 | 47.50 | 62,174 | +0.50(+1.06%) |
May 27, 2016 | 45.75 | 47.00 | 47.00 | 47.00 | 58,152 | +1.75(+3.87%) |
May 26, 2016 | 44.50 | 46.50 | 43.75 | 45.25 | 69,492 | +0.75(+1.69%) |
May 25, 2016 | 45.00 | 45.00 | 43.00 | 44.50 | 69,126 | +1.00(+2.30%) |
May 24, 2016 | 42.00 | 45.00 | 41.00 | 43.50 | 166,510 | +2.50(+6.10%) |
May 23, 2016 | 40.00 | 42.00 | 40.00 | 41.00 | 56,402 | +0.25(+0.61%) |
May 20, 2016 | 39.75 | 41.25 | 39.00 | 40.75 | 58,985 | +1.25(+3.16%) |
May 19, 2016 | 40.00 | 40.15 | 38.25 | 39.50 | 50,676 | -1.00(-2.47%) |
May 18, 2016 | 39.00 | 40.75 | 39.00 | 40.50 | 62,596 | +1.25(+3.18%) |
May 17, 2016 | 40.25 | 41.25 | 38.75 | 39.25 | 43,475 | -0.75(-1.88%) |
May 16, 2016 | 39.00 | 40.75 | 38.50 | 40.00 | 58,834 | +1.50(+3.90%) |
May 13, 2016 | 39.25 | 40.25 | 38.00 | 38.50 | 59,531 | -1.00(-2.53%) |
May 12, 2016 | 41.00 | 41.75 | 39.00 | 39.50 | 62,858 | -1.25(-3.07%) |
May 11, 2016 | 41.00 | 42.00 | 40.75 | 40.75 | 25,538 | -0.25(-0.61%) |
May 10, 2016 | 41.50 | 43.00 | 40.50 | 41.00 | 140,820 | -0.50(-1.20%) |
May 09, 2016 | 39.25 | 41.75 | 38.75 | 41.50 | 41,720 | +2.50(+6.41%) |
May 06, 2016 | 39.00 | 40.15 | 38.50 | 39.00 | 25,830 | -0.25(-0.64%) |
May 05, 2016 | 40.25 | 40.50 | 39.25 | 39.25 | 32,386 | -0.75(-1.88%) |
May 04, 2016 | 40.75 | 41.50 | 40.19 | 40.00 | 38,540 | -1.25(-3.03%) |
May 03, 2016 | 42.00 | 42.00 | 41.00 | 41.25 | 34,880 | -1.00(-2.37%) |