Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.43 | 39.65 | 39.43 | 39.65 | 15,109 | +0.22(+0.56%) |
Apr 27, 2017 | 39.49 | 39.52 | 39.23 | 39.43 | 22,825 | -0.34(-0.84%) |
Apr 26, 2017 | 39.37 | 39.79 | 39.15 | 39.77 | 20,843 | +0.40(+1.00%) |
Apr 25, 2017 | 39.54 | 39.76 | 39.16 | 39.37 | 130,211 | -0.78(-1.94%) |
Apr 24, 2017 | 39.86 | 40.20 | 39.64 | 40.15 | 63,076 | -0.53(-1.30%) |
Apr 21, 2017 | 40.59 | 40.90 | 40.41 | 40.68 | 34,391 | +0.19(+0.47%) |
Apr 20, 2017 | 40.36 | 40.60 | 40.22 | 40.49 | 44,974 | +0.11(+0.27%) |
Apr 19, 2017 | 40.75 | 40.75 | 40.00 | 40.38 | 58,222 | -0.71(-1.73%) |
Apr 18, 2017 | 40.77 | 41.20 | 40.39 | 41.09 | 49,080 | +0.34(+0.83%) |
Apr 17, 2017 | 41.00 | 41.21 | 40.53 | 40.75 | 91,762 | -0.20(-0.49%) |
Apr 13, 2017 | 40.96 | 40.96 | 40.59 | 40.95 | 56,140 | +0.38(+0.94%) |
Apr 12, 2017 | 40.09 | 40.64 | 40.03 | 40.57 | 63,651 | +0.56(+1.40%) |
Apr 11, 2017 | 39.43 | 40.15 | 39.43 | 40.01 | 95,350 | +1.12(+2.88%) |
Apr 10, 2017 | 38.59 | 38.99 | 38.59 | 38.89 | 19,689 | -0.01(-0.03%) |
Apr 07, 2017 | 39.51 | 39.74 | 38.69 | 38.90 | 71,599 | +0.09(+0.24%) |
Apr 06, 2017 | 38.78 | 38.88 | 38.65 | 38.81 | 15,113 | -0.17(-0.44%) |
Apr 05, 2017 | 38.38 | 39.04 | 37.92 | 38.98 | 44,103 | -0.02(-0.05%) |
Apr 04, 2017 | 39.04 | 39.09 | 38.91 | 39.00 | 32,857 | +0.18(+0.46%) |
Apr 03, 2017 | 38.38 | 38.86 | 38.38 | 38.82 | 26,109 | +0.37(+0.96%) |
Mar 31, 2017 | 38.36 | 38.65 | 38.31 | 38.45 | 8,976 | +0.15(+0.39%) |
Mar 30, 2017 | 38.47 | 38.70 | 38.23 | 38.30 | 108,810 | -0.56(-1.44%) |
Mar 29, 2017 | 38.77 | 38.93 | 38.69 | 38.86 | 12,982 | +0.22(+0.56%) |
Mar 28, 2017 | 39.12 | 39.17 | 38.54 | 38.64 | 30,922 | -0.34(-0.86%) |
Mar 27, 2017 | 39.16 | 39.36 | 38.90 | 38.98 | 42,684 | +0.44(+1.14%) |
Mar 24, 2017 | 38.33 | 38.78 | 38.27 | 38.54 | 25,667 | +0.07(+0.18%) |
Mar 23, 2017 | 38.78 | 38.84 | 38.26 | 38.47 | 25,890 | -0.09(-0.23%) |
Mar 22, 2017 | 38.60 | 38.75 | 38.50 | 38.56 | 53,362 | +0.20(+0.52%) |
Mar 21, 2017 | 37.97 | 38.48 | 37.97 | 38.36 | 39,675 | +0.59(+1.56%) |
Mar 20, 2017 | 37.56 | 37.81 | 37.56 | 37.77 | 22,152 | +0.47(+1.26%) |
Mar 17, 2017 | 37.38 | 37.57 | 37.30 | 37.30 | 26,586 | +0.05(+0.13%) |
Mar 16, 2017 | 37.59 | 37.62 | 37.24 | 37.25 | 51,996 | +0.29(+0.78%) |
Mar 15, 2017 | 35.74 | 36.96 | 35.52 | 36.96 | 149,632 | +1.33(+3.73%) |
Mar 14, 2017 | 35.93 | 36.11 | 35.54 | 35.63 | 27,389 | -0.43(-1.19%) |
Mar 13, 2017 | 36.01 | 36.07 | 35.88 | 36.06 | 25,967 | +0.11(+0.31%) |
Mar 10, 2017 | 35.75 | 36.01 | 35.65 | 35.95 | 123,095 | +0.17(+0.48%) |
Mar 09, 2017 | 36.10 | 36.21 | 35.77 | 35.78 | 43,277 | -0.46(-1.27%) |
Mar 08, 2017 | 36.19 | 36.38 | 36.09 | 36.24 | 36,453 | -0.43(-1.17%) |
Mar 07, 2017 | 36.90 | 36.91 | 36.52 | 36.67 | 69,433 | -0.57(-1.53%) |
Mar 06, 2017 | 37.61 | 37.64 | 37.22 | 37.24 | 65,963 | -0.57(-1.51%) |
Mar 03, 2017 | 37.50 | 37.92 | 37.11 | 37.81 | 49,482 | -0.07(-0.18%) |
Mar 02, 2017 | 37.98 | 38.29 | 37.59 | 37.88 | 89,663 | -0.85(-2.19%) |
Mar 01, 2017 | 38.00 | 38.76 | 38.00 | 38.73 | 89,396 | -0.01(-0.03%) |
Feb 28, 2017 | 39.15 | 39.33 | 38.66 | 38.74 | 45,818 | -0.15(-0.39%) |
Feb 27, 2017 | 39.29 | 39.64 | 38.82 | 38.89 | 92,021 | -0.19(-0.49%) |
Feb 24, 2017 | 39.20 | 39.33 | 38.94 | 39.08 | 54,216 | +0.38(+0.98%) |
Feb 23, 2017 | 38.53 | 38.85 | 38.51 | 38.70 | 87,841 | +0.62(+1.63%) |
Feb 22, 2017 | 38.10 | 38.12 | 37.54 | 38.08 | 284,235 | +0.11(+0.29%) |
Feb 21, 2017 | 37.57 | 38.11 | 37.39 | 37.97 | 25,702 | +0.02(+0.05%) |
Feb 17, 2017 | 37.95 | 37.95 | 37.95 | 0 | -0.24(-0.63%) | |
Feb 16, 2017 | 38.08 | 38.35 | 38.05 | 38.19 | 33,276 | +0.41(+1.09%) |
Feb 15, 2017 | 37.06 | 37.80 | 37.05 | 37.78 | 54,551 | +0.32(+0.85%) |
Feb 14, 2017 | 37.78 | 37.83 | 37.12 | 37.46 | 44,801 | +0.10(+0.27%) |
Feb 13, 2017 | 37.31 | 37.46 | 36.96 | 37.36 | 68,156 | -0.51(-1.35%) |
Feb 10, 2017 | 37.28 | 38.00 | 37.28 | 37.87 | 47,720 | +0.11(+0.29%) |
Feb 09, 2017 | 38.43 | 38.52 | 37.66 | 37.76 | 110,057 | -0.44(-1.15%) |
Feb 08, 2017 | 38.20 | 38.55 | 38.07 | 38.20 | 142,443 | +0.34(+0.90%) |
Feb 07, 2017 | 37.78 | 38.01 | 37.69 | 37.86 | 216,620 | -0.07(-0.18%) |
Feb 06, 2017 | 37.62 | 38.04 | 37.43 | 37.93 | 104,829 | +0.89(+2.40%) |
Feb 03, 2017 | 36.90 | 37.16 | 36.75 | 37.04 | 76,673 | +0.22(+0.60%) |
Feb 02, 2017 | 37.18 | 37.30 | 36.75 | 36.82 | 66,363 | +0.38(+1.04%) |
Feb 01, 2017 | 36.17 | 36.60 | 35.79 | 36.44 | 50,966 | -0.18(-0.49%) |
Jan 31, 2017 | 36.51 | 36.82 | 36.44 | 36.62 | 81,108 | +0.96(+2.69%) |
Jan 30, 2017 | 35.50 | 35.86 | 35.43 | 35.66 | 55,750 | +0.29(+0.81%) |
Jan 27, 2017 | 35.08 | 35.41 | 35.00 | 35.37 | 74,888 | +0.09(+0.26%) |
Jan 26, 2017 | 35.19 | 35.39 | 34.97 | 35.28 | 287,152 | -0.64(-1.78%) |
Jan 25, 2017 | 35.86 | 35.92 | 35.45 | 35.92 | 56,748 | -0.57(-1.58%) |
Jan 24, 2017 | 36.81 | 36.99 | 36.29 | 36.49 | 36,778 | -0.36(-0.96%) |
Jan 23, 2017 | 36.68 | 37.05 | 36.54 | 36.85 | 66,028 | +0.47(+1.29%) |
Jan 20, 2017 | 36.21 | 36.80 | 35.97 | 36.38 | 65,415 | +0.16(+0.44%) |
Jan 19, 2017 | 35.88 | 36.32 | 35.53 | 36.22 | 67,556 | -0.05(-0.14%) |
Jan 18, 2017 | 36.72 | 36.95 | 36.08 | 36.27 | 101,271 | -0.63(-1.71%) |
Jan 17, 2017 | 36.91 | 37.00 | 36.64 | 36.90 | 304,844 | +0.98(+2.73%) |
Jan 13, 2017 | 35.92 | 35.92 | 35.92 | 0 | +0.20(+0.56%) | |
Jan 12, 2017 | 36.19 | 36.36 | 35.70 | 35.72 | 140,549 | +0.20(+0.56%) |
Jan 11, 2017 | 35.20 | 35.91 | 34.75 | 35.52 | 45,681 | +0.27(+0.77%) |
Jan 10, 2017 | 35.24 | 35.50 | 34.99 | 35.25 | 44,559 | +0.26(+0.74%) |
Jan 09, 2017 | 34.82 | 35.25 | 34.70 | 34.99 | 79,645 | +0.54(+1.57%) |
Jan 06, 2017 | 34.55 | 34.84 | 34.35 | 34.45 | 91,010 | -0.52(-1.49%) |
Jan 05, 2017 | 34.79 | 35.17 | 34.69 | 34.97 | 227,869 | +1.03(+3.03%) |
Jan 04, 2017 | 34.10 | 34.17 | 33.80 | 33.94 | 169,942 | +0.31(+0.92%) |
Jan 03, 2017 | 33.21 | 34.06 | 33.00 | 33.63 | 62,001 | +0.43(+1.30%) |
Dec 30, 2016 | 33.20 | 33.20 | 33.20 | 0 | -0.34(-1.01%) | |
Dec 29, 2016 | 32.89 | 33.69 | 32.89 | 33.54 | 52,923 | +0.84(+2.57%) |
Dec 28, 2016 | 32.51 | 32.75 | 32.43 | 32.70 | 73,900 | +0.17(+0.52%) |
Dec 27, 2016 | 32.63 | 32.63 | 32.37 | 32.53 | 38,987 | +0.39(+1.21%) |
Dec 23, 2016 | 32.14 | 32.14 | 32.14 | 0 | +0.21(+0.66%) | |
Dec 22, 2016 | 31.98 | 32.25 | 31.92 | 31.93 | 27,904 | -0.24(-0.75%) |
Dec 21, 2016 | 32.30 | 32.41 | 32.07 | 32.17 | 22,739 | +0.05(+0.16%) |
Dec 20, 2016 | 31.87 | 32.18 | 31.80 | 32.12 | 35,391 | -0.48(-1.47%) |
Dec 19, 2016 | 32.53 | 32.72 | 32.45 | 32.60 | 33,204 | +0.36(+1.12%) |
Dec 16, 2016 | 32.16 | 32.70 | 31.95 | 32.24 | 49,107 | +0.36(+1.13%) |
Dec 15, 2016 | 32.24 | 32.24 | 31.67 | 31.88 | 79,660 | -0.89(-2.72%) |
Dec 14, 2016 | 34.14 | 34.14 | 32.55 | 32.77 | 76,874 | -0.99(-2.93%) |
Dec 13, 2016 | 33.91 | 33.94 | 33.54 | 33.76 | 70,605 | -0.24(-0.71%) |
Dec 12, 2016 | 33.76 | 34.16 | 33.70 | 34.00 | 52,616 | +0.27(+0.80%) |
Dec 09, 2016 | 34.29 | 34.31 | 33.65 | 33.73 | 77,983 | -0.74(-2.15%) |
Dec 08, 2016 | 34.64 | 34.65 | 34.41 | 34.47 | 61,407 | -0.13(-0.38%) |
Dec 07, 2016 | 34.80 | 35.00 | 34.60 | 34.60 | 354,424 | +0.29(+0.85%) |
Dec 06, 2016 | 34.63 | 34.70 | 34.25 | 34.31 | 22,534 | -0.07(-0.20%) |
Dec 05, 2016 | 34.26 | 34.69 | 33.70 | 34.38 | 82,177 | -0.42(-1.21%) |
Dec 02, 2016 | 34.69 | 34.87 | 34.60 | 34.80 | 37,388 | +0.32(+0.93%) |
Dec 01, 2016 | 34.15 | 34.66 | 33.83 | 34.48 | 106,096 | -0.11(-0.32%) |
Nov 30, 2016 | 35.28 | 35.28 | 34.46 | 34.59 | 138,454 | -0.95(-2.67%) |
Nov 29, 2016 | 35.27 | 35.69 | 35.21 | 35.54 | 58,788 | -0.33(-0.92%) |
Nov 28, 2016 | 35.48 | 35.88 | 35.19 | 35.87 | 111,188 | +0.75(+2.14%) |
Nov 25, 2016 | 35.63 | 35.66 | 34.98 | 35.12 | 39,181 | -0.45(-1.27%) |
Nov 23, 2016 | 35.57 | 35.57 | 35.57 | 0 | -1.45(-3.92%) | |
Nov 22, 2016 | 37.18 | 37.18 | 36.65 | 37.02 | 25,456 | -0.03(-0.08%) |
Nov 21, 2016 | 37.10 | 37.28 | 36.88 | 37.05 | 61,198 | +0.26(+0.71%) |
Nov 18, 2016 | 37.02 | 37.19 | 36.69 | 36.79 | 61,874 | -0.69(-1.84%) |
Nov 17, 2016 | 37.85 | 38.07 | 36.82 | 37.48 | 84,169 | -0.36(-0.95%) |
Nov 16, 2016 | 38.17 | 38.17 | 37.75 | 37.84 | 26,152 | -0.22(-0.58%) |
Nov 15, 2016 | 37.69 | 38.09 | 37.54 | 38.06 | 121,675 | +0.59(+1.57%) |
Nov 14, 2016 | 37.34 | 38.00 | 36.59 | 37.47 | 457,451 | -0.57(-1.50%) |
Nov 11, 2016 | 39.69 | 39.79 | 37.51 | 38.04 | 293,041 | -1.79(-4.49%) |
Nov 10, 2016 | 41.10 | 41.10 | 39.56 | 39.83 | 238,864 | -1.24(-3.02%) |
Nov 09, 2016 | 43.08 | 43.08 | 40.74 | 41.07 | 118,399 | -0.07(-0.17%) |
Nov 08, 2016 | 41.51 | 42.02 | 40.94 | 41.14 | 80,906 | -0.37(-0.89%) |
Nov 07, 2016 | 41.71 | 41.95 | 41.33 | 41.51 | 167,565 | -1.53(-3.55%) |
Nov 04, 2016 | 43.18 | 43.18 | 42.83 | 43.04 | 86,049 | -0.01(-0.02%) |
Nov 03, 2016 | 42.27 | 43.05 | 42.27 | 43.05 | 239,793 | +0.52(+1.22%) |
Nov 02, 2016 | 42.62 | 43.28 | 42.47 | 42.53 | 234,904 | +0.59(+1.41%) |
Nov 01, 2016 | 42.06 | 42.29 | 41.85 | 41.94 | 48,616 | +0.61(+1.48%) |
Oct 31, 2016 | 41.18 | 41.38 | 40.92 | 41.33 | 48,843 | -0.17(-0.41%) |
Oct 28, 2016 | 40.93 | 41.75 | 40.68 | 41.50 | 64,675 | +0.68(+1.67%) |
Oct 27, 2016 | 40.93 | 40.93 | 40.62 | 40.82 | 24,820 | +0.20(+0.49%) |
Oct 26, 2016 | 41.24 | 41.24 | 40.51 | 40.62 | 106,940 | -0.62(-1.50%) |
Oct 25, 2016 | 40.70 | 41.29 | 40.69 | 41.24 | 62,012 | +0.73(+1.80%) |
Oct 24, 2016 | 40.97 | 41.01 | 40.19 | 40.51 | 106,729 | -0.15(-0.37%) |
Oct 21, 2016 | 40.70 | 40.70 | 40.46 | 40.66 | 88,347 | +0.03(+0.07%) |
Oct 20, 2016 | 41.11 | 41.14 | 40.54 | 40.63 | 127,108 | -0.20(-0.49%) |
Oct 19, 2016 | 40.97 | 41.05 | 40.71 | 40.83 | 66,309 | +0.42(+1.04%) |
Oct 18, 2016 | 40.27 | 40.49 | 40.01 | 40.41 | 52,689 | +0.52(+1.30%) |
Oct 17, 2016 | 40.02 | 40.15 | 39.82 | 39.89 | 32,173 | +0.18(+0.45%) |
Oct 14, 2016 | 39.81 | 40.20 | 39.63 | 39.71 | 110,422 | -0.48(-1.19%) |
Oct 13, 2016 | 40.19 | 40.43 | 40.01 | 40.19 | 385,457 | +0.22(+0.55%) |
Oct 12, 2016 | 39.93 | 40.17 | 39.73 | 39.97 | 13,795 | +0.18(+0.45%) |
Oct 11, 2016 | 40.06 | 40.26 | 39.79 | 39.79 | 31,589 | -0.45(-1.12%) |
Oct 10, 2016 | 40.30 | 40.43 | 40.16 | 40.24 | 17,514 | +0.26(+0.65%) |
Oct 07, 2016 | 40.38 | 40.50 | 39.11 | 39.98 | 123,769 | +0.09(+0.23%) |
Oct 06, 2016 | 40.04 | 40.05 | 39.63 | 39.89 | 62,321 | -0.81(-1.99%) |
Oct 05, 2016 | 41.11 | 41.22 | 40.43 | 40.70 | 51,013 | -0.06(-0.15%) |
Oct 04, 2016 | 42.21 | 42.29 | 40.76 | 40.76 | 107,212 | -3.04(-6.94%) |
Oct 03, 2016 | 43.93 | 43.93 | 43.60 | 43.80 | 32,334 | -0.21(-0.48%) |
Sep 30, 2016 | 44.63 | 44.63 | 43.89 | 44.01 | 20,217 | -0.49(-1.10%) |
Sep 29, 2016 | 44.24 | 44.50 | 44.09 | 44.50 | 13,131 | +0.14(+0.32%) |
Sep 28, 2016 | 44.49 | 44.55 | 44.11 | 44.36 | 12,321 | -0.38(-0.84%) |
Sep 27, 2016 | 45.00 | 45.00 | 44.55 | 44.74 | 29,477 | -0.65(-1.44%) |
Sep 26, 2016 | 45.70 | 45.88 | 45.35 | 45.39 | 28,159 | -0.14(-0.31%) |
Sep 23, 2016 | 45.46 | 45.59 | 45.36 | 45.53 | 20,332 | +0.08(+0.18%) |
Sep 22, 2016 | 45.46 | 45.87 | 45.41 | 45.45 | 29,509 | +0.18(+0.40%) |
Sep 21, 2016 | 44.63 | 45.34 | 44.43 | 45.27 | 42,589 | +1.34(+3.05%) |
Sep 20, 2016 | 43.96 | 44.03 | 43.81 | 43.93 | 19,584 | +0.07(+0.16%) |
Sep 19, 2016 | 43.95 | 44.23 | 43.80 | 43.86 | 35,472 | +0.19(+0.44%) |
Sep 16, 2016 | 43.49 | 43.82 | 43.38 | 43.67 | 23,479 | -0.26(-0.59%) |
Sep 15, 2016 | 44.24 | 44.35 | 43.68 | 43.93 | 25,604 | -0.61(-1.37%) |
Sep 14, 2016 | 44.32 | 44.69 | 44.32 | 44.54 | 18,463 | +0.39(+0.88%) |
Sep 13, 2016 | 44.69 | 44.84 | 44.00 | 44.15 | 23,019 | -0.68(-1.52%) |
Sep 12, 2016 | 44.73 | 45.06 | 44.33 | 44.83 | 39,746 | -0.10(-0.22%) |
Sep 09, 2016 | 45.22 | 45.42 | 44.91 | 44.93 | 31,698 | -0.62(-1.36%) |
Sep 08, 2016 | 45.84 | 46.22 | 45.39 | 45.55 | 29,785 | -0.49(-1.06%) |
Sep 07, 2016 | 46.47 | 46.47 | 45.94 | 46.04 | 26,150 | -0.38(-0.82%) |
Sep 06, 2016 | 45.30 | 46.52 | 45.30 | 46.42 | 72,014 | +1.69(+3.78%) |
Sep 02, 2016 | 44.65 | 44.73 | 44.73 | 44.73 | 45,300 | +0.80(+1.83%) |
Sep 01, 2016 | 43.44 | 44.03 | 43.40 | 43.93 | 33,217 | +0.29(+0.66%) |
Aug 31, 2016 | 43.51 | 43.91 | 43.50 | 43.64 | 17,841 | -0.15(-0.34%) |
Aug 30, 2016 | 44.20 | 44.37 | 43.69 | 43.79 | 41,188 | -0.82(-1.84%) |
Aug 29, 2016 | 44.41 | 44.71 | 44.41 | 44.61 | 22,782 | +0.11(+0.25%) |
Aug 26, 2016 | 45.03 | 45.84 | 44.30 | 44.50 | 50,377 | -0.07(-0.16%) |
Aug 25, 2016 | 44.41 | 44.64 | 44.41 | 44.57 | 20,178 | -0.14(-0.31%) |
Aug 24, 2016 | 45.14 | 45.16 | 44.68 | 44.71 | 47,477 | -0.96(-2.10%) |
Aug 23, 2016 | 45.93 | 46.02 | 45.65 | 45.67 | 17,937 | +0.05(+0.11%) |
Aug 22, 2016 | 45.56 | 45.82 | 45.50 | 45.62 | 21,914 | -0.30(-0.65%) |
Aug 19, 2016 | 46.00 | 46.34 | 45.78 | 45.92 | 34,917 | -0.78(-1.67%) |
Aug 18, 2016 | 46.64 | 46.74 | 46.35 | 46.70 | 23,781 | +0.36(+0.78%) |
Aug 17, 2016 | 46.12 | 46.50 | 45.62 | 46.34 | 29,456 | +0.10(+0.21%) |
Aug 16, 2016 | 46.00 | 46.68 | 45.98 | 46.24 | 29,753 | +0.44(+0.96%) |
Aug 15, 2016 | 45.77 | 46.09 | 45.71 | 45.80 | 36,803 | +0.29(+0.64%) |
Aug 12, 2016 | 46.57 | 46.81 | 45.22 | 45.51 | 46,842 | -0.13(-0.29%) |
Aug 11, 2016 | 46.35 | 46.79 | 45.54 | 45.64 | 27,345 | -0.71(-1.53%) |
Aug 10, 2016 | 46.80 | 46.80 | 46.08 | 46.35 | 25,732 | +0.45(+0.98%) |
Aug 09, 2016 | 45.89 | 46.11 | 45.80 | 45.90 | 14,149 | +0.32(+0.70%) |
Aug 08, 2016 | 45.39 | 45.81 | 45.39 | 45.58 | 24,080 | -0.08(-0.16%) |
Aug 05, 2016 | 46.21 | 46.37 | 45.43 | 45.66 | 70,323 | -1.66(-3.51%) |
Aug 04, 2016 | 47.26 | 47.62 | 47.26 | 47.32 | 29,581 | +0.16(+0.34%) |
Aug 03, 2016 | 47.51 | 47.51 | 46.88 | 47.16 | 19,688 | -0.51(-1.07%) |
Aug 02, 2016 | 47.55 | 47.80 | 47.43 | 47.67 | 40,880 | +0.80(+1.71%) |
Aug 01, 2016 | 46.41 | 46.96 | 46.41 | 46.87 | 35,293 | +0.13(+0.28%) |
Jul 29, 2016 | 46.32 | 47.00 | 46.00 | 46.74 | 44,974 | +0.97(+2.12%) |
Jul 28, 2016 | 46.16 | 46.16 | 45.46 | 45.77 | 29,007 | -0.28(-0.61%) |
Jul 27, 2016 | 45.23 | 46.06 | 44.78 | 46.05 | 31,494 | +1.44(+3.23%) |
Jul 26, 2016 | 44.69 | 44.72 | 44.49 | 44.61 | 12,767 | +0.41(+0.93%) |
Jul 25, 2016 | 44.20 | 44.69 | 44.07 | 44.20 | 19,308 | -0.61(-1.36%) |
Jul 22, 2016 | 44.94 | 44.96 | 44.62 | 44.81 | 11,775 | -0.68(-1.49%) |
Jul 21, 2016 | 44.24 | 45.55 | 44.24 | 45.49 | 52,175 | +1.34(+3.04%) |
Jul 20, 2016 | 44.58 | 44.69 | 44.10 | 44.15 | 60,207 | -1.34(-2.95%) |
Jul 19, 2016 | 45.25 | 45.57 | 45.23 | 45.49 | 19,480 | +0.08(+0.18%) |
Jul 18, 2016 | 45.68 | 45.68 | 45.12 | 45.41 | 39,453 | +0.18(+0.40%) |
Jul 15, 2016 | 44.83 | 45.42 | 44.83 | 45.23 | 68,226 | -0.41(-0.90%) |
Jul 14, 2016 | 45.00 | 45.64 | 44.76 | 45.64 | 48,374 | -0.62(-1.34%) |
Jul 13, 2016 | 46.41 | 46.41 | 45.83 | 46.26 | 46,450 | +0.73(+1.60%) |
Jul 12, 2016 | 46.68 | 46.68 | 45.32 | 45.53 | 68,056 | -1.48(-3.16%) |
Jul 11, 2016 | 47.19 | 47.39 | 46.90 | 47.02 | 45,720 | -0.77(-1.62%) |
Jul 08, 2016 | 47.38 | 47.91 | 47.00 | 47.79 | 42,709 | +0.33(+0.70%) |
Jul 07, 2016 | 47.47 | 47.67 | 46.80 | 47.46 | 51,387 | -0.32(-0.67%) |
Jul 06, 2016 | 47.99 | 48.27 | 47.55 | 47.78 | 101,835 | +0.59(+1.25%) |
Jul 05, 2016 | 46.67 | 47.31 | 46.36 | 47.19 | 81,664 | +0.80(+1.72%) |
Jul 01, 2016 | 46.01 | 46.39 | 46.39 | 46.39 | 59,900 | +1.36(+3.02%) |
Jun 30, 2016 | 44.68 | 45.03 | 44.33 | 45.03 | 32,293 | +0.40(+0.90%) |
Jun 29, 2016 | 44.80 | 45.25 | 44.52 | 44.63 | 40,525 | +0.36(+0.81%) |
Jun 28, 2016 | 44.36 | 44.70 | 44.06 | 44.27 | 58,779 | -0.98(-2.17%) |
Jun 27, 2016 | 46.00 | 46.00 | 44.69 | 45.25 | 109,335 | +0.55(+1.23%) |
Jun 24, 2016 | 45.31 | 45.31 | 43.99 | 44.70 | 185,802 | +3.93(+9.63%) |
Jun 23, 2016 | 41.00 | 41.37 | 40.68 | 40.77 | 57,943 | -0.51(-1.23%) |
Jun 22, 2016 | 41.15 | 41.50 | 41.11 | 41.28 | 28,672 | +0.03(+0.07%) |
Jun 21, 2016 | 41.75 | 42.04 | 41.16 | 41.25 | 78,329 | -1.68(-3.91%) |
Jun 20, 2016 | 42.32 | 42.97 | 42.06 | 42.93 | 45,130 | -0.52(-1.20%) |
Jun 17, 2016 | 42.88 | 43.60 | 42.64 | 43.45 | 44,319 | +1.13(+2.67%) |
Jun 16, 2016 | 44.24 | 44.61 | 42.19 | 42.32 | 147,408 | -0.90(-2.08%) |
Jun 15, 2016 | 42.34 | 43.36 | 42.28 | 43.22 | 60,941 | +0.64(+1.50%) |
Jun 14, 2016 | 42.76 | 42.83 | 42.30 | 42.58 | 53,490 | +0.04(+0.09%) |
Jun 13, 2016 | 42.53 | 42.60 | 42.15 | 42.54 | 50,135 | +0.66(+1.57%) |
Jun 10, 2016 | 41.92 | 42.10 | 41.59 | 41.88 | 36,639 | +0.30(+0.73%) |
Jun 09, 2016 | 41.27 | 41.74 | 41.11 | 41.58 | 43,104 | +0.50(+1.22%) |
Jun 08, 2016 | 41.06 | 41.24 | 40.87 | 41.08 | 35,486 | +1.13(+2.83%) |
Jun 07, 2016 | 39.64 | 39.97 | 39.61 | 39.95 | 13,626 | -0.08(-0.20%) |
Jun 06, 2016 | 40.03 | 40.15 | 39.69 | 40.03 | 27,752 | +0.08(+0.20%) |
Jun 03, 2016 | 39.60 | 39.96 | 39.55 | 39.95 | 54,828 | +2.07(+5.46%) |
Jun 02, 2016 | 38.00 | 38.00 | 37.82 | 37.88 | 15,424 | -0.16(-0.42%) |
Jun 01, 2016 | 38.25 | 38.25 | 37.55 | 38.04 | 57,755 | -0.07(-0.18%) |
May 31, 2016 | 37.77 | 38.34 | 37.77 | 38.11 | 17,711 | +0.26(+0.69%) |
May 27, 2016 | 38.20 | 37.85 | 37.85 | 37.85 | 54,200 | -0.61(-1.59%) |
May 26, 2016 | 39.14 | 39.19 | 38.32 | 38.46 | 18,103 | -0.28(-0.72%) |
May 25, 2016 | 38.42 | 38.79 | 38.28 | 38.74 | 71,485 | -0.23(-0.59%) |
May 24, 2016 | 39.61 | 39.70 | 38.96 | 38.97 | 51,186 | -1.49(-3.68%) |
May 23, 2016 | 40.00 | 40.49 | 40.00 | 40.46 | 16,688 | -0.11(-0.27%) |
May 20, 2016 | 40.98 | 40.98 | 40.36 | 40.57 | 33,362 | -0.11(-0.27%) |
May 19, 2016 | 40.21 | 40.80 | 40.00 | 40.68 | 65,809 | -0.22(-0.54%) |
May 18, 2016 | 41.73 | 42.15 | 40.71 | 40.90 | 39,366 | -1.49(-3.51%) |
May 17, 2016 | 42.03 | 42.55 | 41.92 | 42.39 | 34,480 | +0.35(+0.83%) |
May 16, 2016 | 42.80 | 42.97 | 41.71 | 42.04 | 50,070 | +0.08(+0.19%) |
May 13, 2016 | 41.55 | 42.07 | 41.42 | 41.96 | 18,750 | +0.27(+0.65%) |
May 12, 2016 | 42.14 | 42.49 | 41.54 | 41.69 | 39,892 | -0.48(-1.14%) |
May 11, 2016 | 42.26 | 42.38 | 41.88 | 42.17 | 50,081 | +0.58(+1.39%) |
May 10, 2016 | 41.49 | 41.78 | 40.96 | 41.59 | 29,153 | +0.24(+0.58%) |
May 09, 2016 | 41.67 | 41.81 | 41.26 | 41.35 | 80,262 | -1.77(-4.10%) |
May 06, 2016 | 42.98 | 43.59 | 42.69 | 43.12 | 74,076 | +0.82(+1.94%) |
May 05, 2016 | 42.87 | 42.87 | 41.80 | 42.30 | 46,343 | -0.23(-0.54%) |
May 04, 2016 | 42.87 | 43.05 | 41.97 | 42.53 | 63,288 | -0.46(-1.07%) |
May 03, 2016 | 43.48 | 43.55 | 42.72 | 42.99 | 54,779 | -0.20(-0.46%) |