Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 70.55 | 70.55 | 69.45 | 70.48 | 32,791 | -0.21(-0.30%) |
Apr 27, 2017 | 71.49 | 71.53 | 70.56 | 70.69 | 34,813 | -0.92(-1.28%) |
Apr 26, 2017 | 71.49 | 72.36 | 71.49 | 71.61 | 69,914 | +0.67(+0.94%) |
Apr 25, 2017 | 70.44 | 71.22 | 70.13 | 70.94 | 104,222 | +2.70(+3.96%) |
Apr 24, 2017 | 67.17 | 68.30 | 67.16 | 68.24 | 114,892 | +3.47(+5.36%) |
Apr 21, 2017 | 66.29 | 66.29 | 64.54 | 64.77 | 70,554 | -1.93(-2.89%) |
Apr 20, 2017 | 65.98 | 66.76 | 65.98 | 66.70 | 45,013 | +1.64(+2.52%) |
Apr 19, 2017 | 65.13 | 66.13 | 64.65 | 65.06 | 46,407 | +0.12(+0.19%) |
Apr 18, 2017 | 66.21 | 66.21 | 64.94 | 64.94 | 103,074 | -3.09(-4.55%) |
Apr 17, 2017 | 66.98 | 68.13 | 66.65 | 68.03 | 49,944 | +1.38(+2.07%) |
Apr 13, 2017 | 66.81 | 68.36 | 66.64 | 66.65 | 42,618 | -1.48(-2.17%) |
Apr 12, 2017 | 69.15 | 69.59 | 67.33 | 68.13 | 40,906 | -0.78(-1.13%) |
Apr 11, 2017 | 69.21 | 69.75 | 68.34 | 68.91 | 31,303 | +0.21(+0.30%) |
Apr 10, 2017 | 69.84 | 69.84 | 68.57 | 68.70 | 52,474 | -1.35(-1.92%) |
Apr 07, 2017 | 70.36 | 70.56 | 70.00 | 70.05 | 46,473 | -0.31(-0.44%) |
Apr 06, 2017 | 69.60 | 70.44 | 69.60 | 70.36 | 56,412 | +2.46(+3.63%) |
Apr 05, 2017 | 69.61 | 69.81 | 67.89 | 67.89 | 69,219 | -0.84(-1.22%) |
Apr 04, 2017 | 68.71 | 68.91 | 68.11 | 68.73 | 57,468 | -0.45(-0.65%) |
Apr 03, 2017 | 67.99 | 69.23 | 67.99 | 69.18 | 82,363 | +1.81(+2.68%) |
Mar 31, 2017 | 67.63 | 68.04 | 67.38 | 67.38 | 41,587 | -0.22(-0.32%) |
Mar 30, 2017 | 67.18 | 67.77 | 66.89 | 67.59 | 37,016 | -0.21(-0.31%) |
Mar 29, 2017 | 66.95 | 67.83 | 66.61 | 67.80 | 50,399 | +1.71(+2.59%) |
Mar 28, 2017 | 65.90 | 66.31 | 65.33 | 66.09 | 81,897 | +1.29(+1.99%) |
Mar 27, 2017 | 63.54 | 64.97 | 63.50 | 64.80 | 41,654 | +0.65(+1.01%) |
Mar 24, 2017 | 64.11 | 64.43 | 63.57 | 64.15 | 38,373 | +0.04(+0.06%) |
Mar 23, 2017 | 63.96 | 64.62 | 63.77 | 64.11 | 52,519 | +0.67(+1.05%) |
Mar 22, 2017 | 62.51 | 63.63 | 62.18 | 63.44 | 48,337 | +0.24(+0.39%) |
Mar 21, 2017 | 65.84 | 65.84 | 62.83 | 63.20 | 104,956 | -3.11(-4.69%) |
Mar 20, 2017 | 65.29 | 66.41 | 65.00 | 66.31 | 59,320 | +1.07(+1.63%) |
Mar 17, 2017 | 65.90 | 65.90 | 65.00 | 65.24 | 58,125 | -0.80(-1.21%) |
Mar 16, 2017 | 66.51 | 66.51 | 65.94 | 66.04 | 76,963 | -0.43(-0.65%) |
Mar 15, 2017 | 63.03 | 66.51 | 63.02 | 66.47 | 88,268 | +3.55(+5.64%) |
Mar 14, 2017 | 62.51 | 63.47 | 62.51 | 62.93 | 58,241 | -0.19(-0.30%) |
Mar 13, 2017 | 63.49 | 63.54 | 62.30 | 63.12 | 118,764 | +4.57(+7.81%) |
Mar 10, 2017 | 57.46 | 58.59 | 57.46 | 58.54 | 53,435 | +1.19(+2.08%) |
Mar 09, 2017 | 56.76 | 57.79 | 56.76 | 57.35 | 44,993 | +0.71(+1.25%) |
Mar 08, 2017 | 57.17 | 57.17 | 56.62 | 56.64 | 26,298 | -1.11(-1.92%) |
Mar 07, 2017 | 57.99 | 58.18 | 57.63 | 57.75 | 19,396 | -0.24(-0.41%) |
Mar 06, 2017 | 57.85 | 58.18 | 57.65 | 57.99 | 43,454 | +0.55(+0.97%) |
Mar 03, 2017 | 57.17 | 57.84 | 56.94 | 57.43 | 47,374 | +1.31(+2.33%) |
Mar 02, 2017 | 59.32 | 56.85 | 55.97 | 56.13 | 50,731 | -3.19(-5.38%) |
Mar 01, 2017 | 57.75 | 59.42 | 57.75 | 59.32 | 63,967 | +2.67(+4.72%) |
Feb 28, 2017 | 57.20 | 57.23 | 56.31 | 56.64 | 22,124 | +0.04(+0.07%) |
Feb 27, 2017 | 56.50 | 56.91 | 56.50 | 56.61 | 22,293 | +0.04(+0.07%) |
Feb 24, 2017 | 56.53 | 56.89 | 56.38 | 56.57 | 34,679 | -1.22(-2.12%) |
Feb 23, 2017 | 57.66 | 57.88 | 57.38 | 57.79 | 48,005 | +1.26(+2.23%) |
Feb 22, 2017 | 57.07 | 57.07 | 56.15 | 56.53 | 30,408 | -0.20(-0.35%) |
Feb 21, 2017 | 55.57 | 56.74 | 55.44 | 56.73 | 78,094 | +2.45(+4.52%) |
Feb 17, 2017 | 54.27 | 54.27 | 54.27 | 0 | +0.24(+0.44%) | |
Feb 16, 2017 | 54.62 | 54.74 | 53.98 | 54.04 | 31,701 | +0.71(+1.32%) |
Feb 15, 2017 | 52.60 | 53.62 | 52.60 | 53.33 | 47,748 | -1.54(-2.80%) |
Feb 14, 2017 | 55.15 | 55.15 | 53.98 | 54.87 | 59,910 | -0.55(-0.99%) |
Feb 13, 2017 | 55.69 | 55.69 | 54.78 | 55.42 | 61,616 | -0.16(-0.29%) |
Feb 10, 2017 | 55.09 | 55.63 | 54.92 | 55.58 | 55,744 | +0.26(+0.48%) |
Feb 09, 2017 | 55.00 | 55.57 | 55.00 | 55.32 | 33,579 | +1.00(+1.84%) |
Feb 08, 2017 | 53.28 | 54.49 | 53.28 | 54.32 | 35,137 | +1.51(+2.87%) |
Feb 07, 2017 | 53.15 | 53.15 | 52.67 | 52.81 | 20,003 | -0.65(-1.21%) |
Feb 06, 2017 | 53.43 | 53.88 | 53.34 | 53.46 | 31,483 | +0.14(+0.26%) |
Feb 03, 2017 | 52.77 | 53.51 | 52.77 | 53.31 | 47,036 | +1.03(+1.98%) |
Feb 02, 2017 | 52.23 | 52.71 | 51.98 | 52.28 | 75,734 | +0.94(+1.83%) |
Feb 01, 2017 | 51.93 | 52.25 | 50.96 | 51.34 | 66,678 | +1.72(+3.47%) |
Jan 31, 2017 | 48.78 | 49.62 | 48.78 | 49.62 | 35,092 | -0.15(-0.30%) |
Jan 30, 2017 | 49.44 | 49.97 | 49.17 | 49.77 | 64,342 | +0.55(+1.13%) |
Jan 27, 2017 | 49.85 | 49.96 | 49.13 | 49.21 | 60,813 | +0.04(+0.08%) |
Jan 26, 2017 | 49.92 | 49.97 | 48.98 | 49.18 | 30,135 | -0.74(-1.49%) |
Jan 25, 2017 | 48.71 | 49.98 | 48.70 | 49.92 | 59,401 | +2.30(+4.82%) |
Jan 24, 2017 | 46.89 | 47.83 | 46.89 | 47.62 | 48,906 | +1.39(+3.01%) |
Jan 23, 2017 | 45.25 | 46.34 | 45.25 | 46.23 | 32,830 | +1.62(+3.63%) |
Jan 20, 2017 | 44.70 | 45.02 | 44.35 | 44.61 | 27,276 | -1.13(-2.47%) |
Jan 19, 2017 | 46.17 | 46.18 | 45.46 | 45.74 | 20,546 | -0.03(-0.06%) |
Jan 18, 2017 | 46.05 | 46.51 | 45.67 | 45.77 | 21,375 | +0.20(+0.43%) |
Jan 17, 2017 | 46.53 | 46.65 | 45.57 | 45.57 | 35,525 | -0.71(-1.52%) |
Jan 13, 2017 | 46.28 | 46.28 | 46.28 | 0 | -0.09(-0.20%) | |
Jan 12, 2017 | 46.09 | 46.57 | 45.74 | 46.37 | 68,474 | +0.44(+0.96%) |
Jan 11, 2017 | 44.85 | 46.08 | 44.82 | 45.93 | 54,013 | +1.88(+4.27%) |
Jan 10, 2017 | 44.22 | 44.53 | 44.03 | 44.05 | 22,462 | +0.55(+1.25%) |
Jan 09, 2017 | 43.80 | 43.90 | 43.49 | 43.50 | 30,252 | -0.19(-0.43%) |
Jan 06, 2017 | 44.56 | 44.56 | 43.52 | 43.69 | 45,669 | -1.62(-3.57%) |
Jan 05, 2017 | 44.40 | 45.53 | 44.40 | 45.31 | 58,896 | +1.80(+4.13%) |
Jan 04, 2017 | 43.27 | 43.80 | 43.27 | 43.51 | 47,548 | +0.76(+1.78%) |
Jan 03, 2017 | 42.60 | 43.00 | 42.52 | 42.75 | 27,714 | +0.49(+1.16%) |
Dec 30, 2016 | 42.26 | 42.26 | 42.26 | 0 | +0.20(+0.48%) | |
Dec 29, 2016 | 41.19 | 42.12 | 41.19 | 42.06 | 61,228 | +2.09(+5.24%) |
Dec 28, 2016 | 40.54 | 40.63 | 39.84 | 39.97 | 23,787 | -0.53(-1.31%) |
Dec 27, 2016 | 40.92 | 41.00 | 40.47 | 40.50 | 32,980 | +0.35(+0.88%) |
Dec 23, 2016 | 40.15 | 40.15 | 40.15 | 0 | +0.38(+0.95%) | |
Dec 22, 2016 | 41.37 | 41.39 | 39.41 | 39.77 | 79,065 | -1.72(-4.15%) |
Dec 21, 2016 | 41.45 | 42.33 | 41.45 | 41.49 | 19,149 | -0.46(-1.10%) |
Dec 20, 2016 | 41.69 | 42.99 | 41.39 | 41.95 | 21,143 | -0.56(-1.33%) |
Dec 19, 2016 | 43.17 | 43.21 | 42.52 | 42.52 | 49,734 | -0.79(-1.82%) |
Dec 16, 2016 | 43.94 | 43.94 | 43.27 | 43.31 | 30,438 | -0.52(-1.19%) |
Dec 15, 2016 | 43.34 | 44.05 | 42.77 | 43.83 | 39,763 | +1.24(+2.90%) |
Dec 14, 2016 | 45.21 | 45.51 | 42.58 | 42.59 | 33,441 | -3.31(-7.21%) |
Dec 13, 2016 | 45.15 | 46.00 | 45.04 | 45.90 | 32,397 | +0.87(+1.92%) |
Dec 12, 2016 | 45.42 | 46.63 | 44.95 | 45.04 | 47,782 | -1.19(-2.58%) |
Dec 09, 2016 | 46.64 | 46.64 | 46.16 | 46.23 | 49,059 | -0.48(-1.03%) |
Dec 08, 2016 | 46.57 | 46.96 | 46.40 | 46.71 | 71,406 | +1.46(+3.22%) |
Dec 07, 2016 | 44.21 | 45.32 | 44.12 | 45.25 | 65,261 | +0.88(+1.99%) |
Dec 06, 2016 | 44.10 | 44.46 | 43.74 | 44.37 | 47,075 | +1.21(+2.81%) |
Dec 05, 2016 | 42.60 | 43.16 | 42.21 | 43.16 | 54,114 | +1.43(+3.43%) |
Dec 02, 2016 | 42.28 | 42.71 | 41.73 | 41.73 | 50,033 | -0.97(-2.27%) |
Dec 01, 2016 | 44.00 | 44.00 | 42.47 | 42.69 | 24,627 | -0.82(-1.88%) |
Nov 30, 2016 | 44.13 | 44.13 | 43.25 | 43.51 | 49,806 | +1.12(+2.64%) |
Nov 29, 2016 | 42.21 | 42.68 | 41.83 | 42.39 | 56,469 | +0.43(+1.03%) |
Nov 28, 2016 | 42.07 | 42.12 | 41.67 | 41.96 | 52,279 | +0.59(+1.43%) |
Nov 25, 2016 | 41.08 | 41.55 | 41.04 | 41.37 | 64,774 | +2.61(+6.72%) |
Nov 23, 2016 | 38.76 | 38.76 | 38.76 | 0 | -0.86(-2.16%) | |
Nov 22, 2016 | 39.50 | 39.69 | 38.88 | 39.62 | 65,613 | +0.98(+2.53%) |
Nov 21, 2016 | 38.94 | 38.96 | 38.57 | 38.64 | 82,182 | -1.10(-2.77%) |
Nov 18, 2016 | 41.09 | 41.09 | 39.74 | 39.74 | 45,246 | -0.46(-1.15%) |
Nov 17, 2016 | 39.66 | 40.89 | 39.66 | 40.20 | 34,061 | +0.17(+0.42%) |
Nov 16, 2016 | 40.46 | 42.12 | 39.71 | 40.03 | 84,747 | -2.11(-5.00%) |
Nov 15, 2016 | 40.76 | 42.31 | 40.76 | 42.14 | 145,196 | +0.88(+2.13%) |
Nov 14, 2016 | 40.76 | 41.97 | 40.76 | 41.26 | 55,443 | -0.41(-0.98%) |
Nov 11, 2016 | 45.13 | 45.13 | 41.14 | 41.67 | 132,767 | -5.39(-11.45%) |
Nov 10, 2016 | 49.44 | 49.44 | 45.87 | 47.06 | 91,784 | -2.25(-4.56%) |
Nov 09, 2016 | 48.21 | 49.24 | 47.24 | 49.31 | 104,458 | +0.75(+1.55%) |
Nov 08, 2016 | 51.27 | 51.32 | 48.49 | 48.55 | 62,652 | -3.50(-6.72%) |
Nov 07, 2016 | 50.21 | 52.05 | 50.05 | 52.05 | 50,824 | +3.98(+8.28%) |
Nov 04, 2016 | 49.38 | 49.38 | 47.97 | 48.07 | 51,688 | -2.76(-5.42%) |
Nov 03, 2016 | 51.43 | 51.45 | 50.21 | 50.83 | 16,366 | -0.75(-1.45%) |
Nov 02, 2016 | 53.35 | 53.69 | 51.26 | 51.58 | 31,951 | -2.62(-4.83%) |
Nov 01, 2016 | 54.76 | 54.76 | 53.43 | 54.20 | 7,413 | -0.01(-0.02%) |
Oct 31, 2016 | 54.02 | 54.45 | 53.57 | 54.21 | 11,887 | +0.34(+0.63%) |
Oct 28, 2016 | 54.41 | 54.56 | 53.26 | 53.87 | 15,926 | +0.38(+0.70%) |
Oct 27, 2016 | 54.49 | 54.49 | 52.83 | 53.49 | 25,855 | -1.03(-1.88%) |
Oct 26, 2016 | 54.93 | 55.68 | 54.15 | 54.52 | 11,535 | -1.25(-2.24%) |
Oct 25, 2016 | 56.26 | 56.26 | 55.67 | 55.77 | 5,912 | -0.69(-1.22%) |
Oct 24, 2016 | 57.61 | 57.61 | 56.07 | 56.46 | 5,017 | +0.28(+0.50%) |
Oct 21, 2016 | 56.12 | 56.17 | 55.73 | 56.17 | 16,395 | -0.15(-0.27%) |
Oct 20, 2016 | 56.98 | 57.09 | 56.32 | 56.32 | 9,758 | -0.54(-0.94%) |
Oct 19, 2016 | 56.35 | 57.14 | 55.67 | 56.86 | 19,276 | +0.60(+1.07%) |
Oct 18, 2016 | 56.18 | 56.42 | 55.71 | 56.26 | 21,527 | +2.85(+5.34%) |
Oct 17, 2016 | 53.66 | 53.82 | 53.27 | 53.41 | 16,248 | -1.20(-2.19%) |
Oct 14, 2016 | 54.84 | 55.48 | 54.48 | 54.61 | 25,632 | +0.41(+0.75%) |
Oct 13, 2016 | 53.26 | 54.82 | 53.06 | 54.20 | 33,719 | -1.69(-3.03%) |
Oct 12, 2016 | 55.55 | 56.51 | 55.55 | 55.89 | 5,762 | -0.39(-0.69%) |
Oct 11, 2016 | 56.79 | 56.79 | 55.53 | 56.28 | 16,267 | -1.85(-3.19%) |
Oct 10, 2016 | 57.93 | 58.43 | 57.74 | 58.13 | 13,383 | +0.76(+1.33%) |
Oct 07, 2016 | 57.19 | 57.51 | 56.54 | 57.37 | 15,695 | -0.43(-0.75%) |
Oct 06, 2016 | 56.91 | 58.09 | 56.91 | 57.80 | 15,400 | -0.44(-0.76%) |
Oct 05, 2016 | 58.32 | 58.62 | 57.85 | 58.24 | 14,537 | +0.86(+1.51%) |
Oct 04, 2016 | 58.22 | 59.02 | 57.13 | 57.38 | 33,470 | -0.80(-1.37%) |
Oct 03, 2016 | 56.59 | 58.18 | 56.59 | 58.18 | 67,687 | +3.13(+5.69%) |
Sep 30, 2016 | 54.31 | 55.09 | 54.19 | 55.04 | 88,647 | +2.94(+5.65%) |
Sep 29, 2016 | 53.66 | 54.37 | 51.85 | 52.10 | 203,341 | -6.56(-11.18%) |
Sep 28, 2016 | 57.39 | 58.79 | 56.91 | 58.66 | 17,429 | +1.94(+3.42%) |
Sep 27, 2016 | 55.73 | 56.91 | 55.73 | 56.72 | 9,576 | +0.99(+1.78%) |
Sep 26, 2016 | 56.84 | 56.84 | 55.73 | 55.73 | 12,296 | -1.37(-2.40%) |
Sep 23, 2016 | 57.67 | 58.12 | 57.10 | 57.10 | 23,115 | -2.04(-3.45%) |
Sep 22, 2016 | 59.26 | 59.31 | 58.56 | 59.14 | 47,949 | +0.87(+1.50%) |
Sep 21, 2016 | 56.05 | 58.26 | 55.34 | 58.26 | 39,689 | +2.94(+5.32%) |
Sep 20, 2016 | 55.36 | 55.93 | 55.26 | 55.32 | 15,842 | +0.08(+0.14%) |
Sep 19, 2016 | 55.63 | 56.32 | 55.14 | 55.24 | 14,243 | +0.50(+0.91%) |
Sep 16, 2016 | 54.57 | 54.98 | 54.20 | 54.74 | 13,750 | -1.21(-2.17%) |
Sep 15, 2016 | 54.74 | 56.22 | 54.59 | 55.96 | 8,543 | +1.60(+2.94%) |
Sep 14, 2016 | 53.98 | 55.20 | 53.98 | 54.36 | 20,699 | +1.41(+2.66%) |
Sep 13, 2016 | 55.38 | 55.38 | 52.67 | 52.95 | 32,720 | -3.72(-6.56%) |
Sep 12, 2016 | 53.97 | 56.82 | 53.97 | 56.66 | 67,165 | +2.10(+3.84%) |
Sep 09, 2016 | 57.32 | 57.50 | 54.57 | 54.57 | 29,834 | -4.48(-7.58%) |
Sep 08, 2016 | 60.15 | 60.15 | 58.72 | 59.04 | 13,624 | -0.81(-1.35%) |
Sep 07, 2016 | 60.20 | 60.45 | 59.35 | 59.85 | 26,304 | -0.54(-0.89%) |
Sep 06, 2016 | 59.63 | 60.80 | 59.33 | 60.39 | 67,679 | +2.23(+3.84%) |
Sep 02, 2016 | 56.44 | 58.15 | 58.15 | 58.15 | 54,751 | +2.26(+4.05%) |
Sep 01, 2016 | 55.38 | 55.91 | 55.02 | 55.89 | 10,983 | +0.38(+0.68%) |
Aug 31, 2016 | 55.78 | 56.00 | 55.23 | 55.52 | 8,252 | -0.07(-0.13%) |
Aug 30, 2016 | 56.05 | 56.70 | 55.59 | 55.59 | 28,144 | +0.98(+1.80%) |
Aug 29, 2016 | 53.63 | 54.70 | 53.62 | 54.60 | 41,245 | +1.88(+3.57%) |
Aug 26, 2016 | 53.35 | 54.97 | 51.97 | 52.72 | 26,422 | -1.11(-2.06%) |
Aug 25, 2016 | 53.08 | 54.17 | 53.08 | 53.83 | 21,525 | -1.39(-2.52%) |
Aug 24, 2016 | 53.62 | 55.48 | 53.62 | 55.22 | 45,155 | +1.55(+2.89%) |
Aug 23, 2016 | 53.89 | 54.58 | 53.62 | 53.67 | 18,829 | +0.39(+0.72%) |
Aug 22, 2016 | 54.00 | 54.47 | 53.01 | 53.29 | 34,669 | -2.21(-3.98%) |
Aug 19, 2016 | 55.36 | 55.55 | 54.56 | 55.50 | 3,527 | -0.45(-0.81%) |
Aug 18, 2016 | 55.45 | 55.98 | 55.45 | 55.95 | 24,732 | +0.92(+1.68%) |
Aug 17, 2016 | 54.30 | 55.03 | 53.74 | 55.03 | 14,525 | +0.05(+0.09%) |
Aug 16, 2016 | 55.75 | 55.77 | 54.73 | 54.98 | 24,488 | -1.79(-3.15%) |
Aug 15, 2016 | 56.55 | 57.06 | 56.55 | 56.77 | 14,249 | +0.52(+0.93%) |
Aug 12, 2016 | 56.08 | 56.58 | 55.75 | 56.25 | 17,114 | +0.15(+0.26%) |
Aug 11, 2016 | 55.21 | 56.27 | 54.83 | 56.10 | 31,049 | +1.94(+3.58%) |
Aug 10, 2016 | 55.14 | 55.51 | 53.88 | 54.16 | 35,768 | -2.66(-4.68%) |
Aug 09, 2016 | 56.73 | 57.05 | 56.71 | 56.82 | 12,495 | -0.24(-0.41%) |
Aug 08, 2016 | 57.36 | 57.42 | 57.00 | 57.06 | 40,803 | +0.15(+0.26%) |
Aug 05, 2016 | 55.97 | 56.99 | 55.74 | 56.91 | 58,144 | +2.36(+4.33%) |
Aug 04, 2016 | 55.28 | 55.28 | 54.20 | 54.55 | 14,571 | -0.08(-0.14%) |
Aug 03, 2016 | 53.51 | 55.02 | 52.52 | 54.62 | 24,849 | -0.33(-0.60%) |
Aug 02, 2016 | 55.00 | 55.48 | 54.07 | 54.95 | 29,539 | -0.57(-1.04%) |
Aug 01, 2016 | 56.36 | 56.36 | 55.15 | 55.52 | 20,921 | -0.52(-0.93%) |
Jul 29, 2016 | 55.44 | 56.32 | 55.12 | 56.04 | 24,543 | +0.31(+0.56%) |
Jul 28, 2016 | 54.77 | 55.76 | 54.56 | 55.73 | 27,081 | +1.08(+1.98%) |
Jul 27, 2016 | 53.33 | 54.77 | 53.33 | 54.65 | 44,543 | +1.60(+3.01%) |
Jul 26, 2016 | 52.93 | 53.21 | 52.27 | 53.05 | 34,691 | -0.00(-0.00%) |
Jul 25, 2016 | 53.38 | 53.43 | 52.70 | 53.05 | 17,638 | +0.30(+0.57%) |
Jul 22, 2016 | 52.06 | 53.01 | 51.98 | 52.75 | 31,728 | +1.39(+2.71%) |
Jul 21, 2016 | 51.28 | 51.87 | 50.79 | 51.36 | 12,126 | -0.81(-1.55%) |
Jul 20, 2016 | 51.81 | 52.42 | 51.67 | 52.17 | 39,600 | +0.79(+1.54%) |
Jul 19, 2016 | 51.12 | 51.50 | 51.12 | 51.38 | 13,967 | -0.22(-0.42%) |
Jul 18, 2016 | 50.83 | 51.59 | 50.38 | 51.59 | 51,372 | -0.95(-1.80%) |
Jul 15, 2016 | 53.32 | 54.00 | 52.21 | 52.54 | 74,378 | -1.69(-3.11%) |
Jul 14, 2016 | 53.93 | 54.40 | 53.24 | 54.23 | 39,520 | +1.46(+2.76%) |
Jul 13, 2016 | 52.85 | 53.09 | 52.23 | 52.77 | 44,793 | -0.46(-0.87%) |
Jul 12, 2016 | 52.82 | 53.53 | 52.41 | 53.23 | 47,791 | +1.31(+2.53%) |
Jul 11, 2016 | 51.16 | 52.19 | 50.85 | 51.92 | 51,086 | +1.64(+3.26%) |
Jul 08, 2016 | 48.39 | 50.28 | 47.81 | 50.28 | 54,295 | +2.46(+5.15%) |
Jul 07, 2016 | 48.14 | 48.91 | 47.61 | 47.81 | 8,856 | -0.31(-0.65%) |
Jul 06, 2016 | 47.18 | 48.23 | 46.93 | 48.12 | 11,275 | +0.51(+1.07%) |
Jul 05, 2016 | 48.97 | 48.97 | 47.60 | 47.61 | 29,858 | -1.63(-3.30%) |
Jul 01, 2016 | 48.23 | 49.24 | 49.24 | 49.24 | 48,904 | +1.81(+3.83%) |
Jun 30, 2016 | 47.27 | 47.43 | 46.07 | 47.43 | 41,261 | +0.50(+1.06%) |
Jun 29, 2016 | 46.03 | 47.02 | 45.79 | 46.93 | 38,971 | +2.78(+6.31%) |
Jun 28, 2016 | 41.90 | 44.28 | 41.90 | 44.14 | 49,601 | +2.60(+6.26%) |
Jun 27, 2016 | 41.47 | 41.73 | 40.92 | 41.55 | 24,478 | -0.22(-0.52%) |
Jun 24, 2016 | 42.80 | 44.55 | 41.72 | 41.76 | 118,815 | -6.66(-13.75%) |
Jun 23, 2016 | 47.79 | 48.48 | 46.81 | 48.42 | 25,844 | +2.68(+5.86%) |
Jun 22, 2016 | 46.10 | 46.55 | 45.64 | 45.74 | 23,901 | -0.53(-1.14%) |
Jun 21, 2016 | 46.31 | 46.62 | 45.39 | 46.27 | 30,124 | -0.28(-0.61%) |
Jun 20, 2016 | 46.39 | 47.03 | 46.33 | 46.55 | 39,834 | +0.66(+1.43%) |
Jun 17, 2016 | 46.13 | 46.13 | 43.71 | 45.89 | 23,903 | +0.33(+0.72%) |
Jun 16, 2016 | 45.15 | 45.65 | 43.88 | 45.56 | 55,349 | -0.79(-1.70%) |
Jun 15, 2016 | 45.88 | 46.96 | 45.62 | 46.35 | 36,555 | +2.16(+4.90%) |
Jun 14, 2016 | 44.28 | 44.79 | 43.69 | 44.19 | 13,298 | +0.13(+0.29%) |
Jun 13, 2016 | 44.71 | 45.14 | 44.06 | 44.06 | 28,938 | -1.49(-3.27%) |
Jun 10, 2016 | 46.73 | 46.73 | 45.39 | 45.55 | 48,364 | -2.01(-4.24%) |
Jun 09, 2016 | 47.48 | 47.73 | 47.03 | 47.57 | 43,744 | -1.80(-3.65%) |
Jun 08, 2016 | 48.91 | 49.38 | 48.80 | 49.37 | 60,429 | +0.99(+2.04%) |
Jun 07, 2016 | 47.98 | 48.55 | 47.83 | 48.39 | 22,121 | +0.80(+1.68%) |
Jun 06, 2016 | 47.25 | 47.80 | 46.64 | 47.59 | 34,782 | -0.04(-0.08%) |
Jun 03, 2016 | 46.68 | 47.76 | 46.68 | 47.62 | 62,290 | +0.74(+1.57%) |
Jun 02, 2016 | 45.45 | 47.02 | 45.45 | 46.89 | 28,673 | +1.52(+3.35%) |
Jun 01, 2016 | 45.66 | 45.66 | 44.77 | 45.37 | 20,113 | -0.08(-0.17%) |
May 31, 2016 | 46.56 | 46.56 | 45.24 | 45.44 | 30,153 | -0.60(-1.31%) |
May 27, 2016 | 45.15 | 46.04 | 46.04 | 46.04 | 93,236 | +1.63(+3.66%) |
May 26, 2016 | 43.71 | 44.49 | 43.71 | 44.42 | 49,279 | +1.91(+4.49%) |
May 25, 2016 | 41.81 | 42.79 | 41.75 | 42.51 | 63,311 | +2.53(+6.33%) |
May 24, 2016 | 39.43 | 39.98 | 39.36 | 39.98 | 16,800 | +0.85(+2.16%) |
May 23, 2016 | 39.21 | 39.41 | 38.90 | 39.13 | 16,250 | -0.73(-1.84%) |
May 20, 2016 | 40.31 | 40.46 | 39.85 | 39.86 | 18,373 | +0.05(+0.12%) |
May 19, 2016 | 40.33 | 40.37 | 39.16 | 39.82 | 55,802 | -2.01(-4.81%) |
May 18, 2016 | 42.20 | 43.30 | 41.77 | 41.83 | 63,290 | -0.63(-1.48%) |
May 17, 2016 | 42.95 | 43.45 | 42.25 | 42.46 | 17,501 | -0.61(-1.42%) |
May 16, 2016 | 43.53 | 43.53 | 43.03 | 43.07 | 14,649 | +1.63(+3.93%) |
May 13, 2016 | 43.29 | 43.29 | 41.29 | 41.44 | 13,362 | -2.38(-5.43%) |
May 12, 2016 | 44.25 | 44.26 | 43.37 | 43.82 | 14,407 | +0.30(+0.69%) |
May 11, 2016 | 43.53 | 44.21 | 43.49 | 43.52 | 16,729 | -0.96(-2.15%) |
May 10, 2016 | 44.21 | 44.55 | 44.09 | 44.48 | 23,042 | +1.23(+2.85%) |
May 09, 2016 | 44.20 | 44.20 | 43.24 | 43.25 | 26,867 | +0.32(+0.74%) |
May 06, 2016 | 42.52 | 43.17 | 42.52 | 42.93 | 17,562 | +0.62(+1.47%) |
May 05, 2016 | 42.57 | 42.72 | 42.10 | 42.31 | 8,788 | +0.70(+1.68%) |
May 04, 2016 | 42.43 | 42.56 | 41.42 | 41.61 | 22,534 | -0.86(-2.02%) |
May 03, 2016 | 44.05 | 44.05 | 42.33 | 42.47 | 30,403 | -2.63(-5.84%) |