Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 36.47 | 37.00 | 36.47 | 36.78 | 6,001 | -0.38(-1.02%) |
Apr 27, 2017 | 36.93 | 37.17 | 36.87 | 37.16 | 6,949 | +0.33(+0.90%) |
Apr 26, 2017 | 36.64 | 36.88 | 36.31 | 36.83 | 7,621 | +0.14(+0.38%) |
Apr 25, 2017 | 36.71 | 36.74 | 36.48 | 36.69 | 161,727 | -0.74(-1.98%) |
Apr 24, 2017 | 36.60 | 37.43 | 36.60 | 37.43 | 754,479 | +1.05(+2.89%) |
Apr 21, 2017 | 35.55 | 36.59 | 35.55 | 36.38 | 641,237 | +0.58(+1.62%) |
Apr 20, 2017 | 35.53 | 35.86 | 35.52 | 35.80 | 120,709 | +0.45(+1.29%) |
Apr 19, 2017 | 35.29 | 35.50 | 35.29 | 35.34 | 5,149 | +0.34(+0.99%) |
Apr 18, 2017 | 34.53 | 35.27 | 34.47 | 35.00 | 12,284 | +0.29(+0.84%) |
Apr 17, 2017 | 34.50 | 35.25 | 33.81 | 34.71 | 22,916 | +0.72(+2.10%) |
Apr 13, 2017 | 34.39 | 34.39 | 33.72 | 33.99 | 4,312 | +1.00(+3.05%) |
Apr 12, 2017 | 32.67 | 33.01 | 32.67 | 32.99 | 7,396 | +0.58(+1.79%) |
Apr 11, 2017 | 32.49 | 32.95 | 32.36 | 32.41 | 10,284 | +0.26(+0.81%) |
Apr 10, 2017 | 31.91 | 32.39 | 31.91 | 32.15 | 8,092 | +1.38(+4.48%) |
Apr 07, 2017 | 31.57 | 31.57 | 30.74 | 30.77 | 6,637 | -0.62(-1.98%) |
Apr 06, 2017 | 31.50 | 31.56 | 31.32 | 31.39 | 5,682 | -0.45(-1.41%) |
Apr 05, 2017 | 32.13 | 32.13 | 31.83 | 31.84 | 26,773 | +0.08(+0.25%) |
Apr 04, 2017 | 32.28 | 32.28 | 31.52 | 31.76 | 8,454 | -0.74(-2.28%) |
Apr 03, 2017 | 32.65 | 32.83 | 32.39 | 32.50 | 6,967 | -0.37(-1.11%) |
Mar 31, 2017 | 32.86 | 32.95 | 32.67 | 32.87 | 9,909 | +0.34(+1.06%) |
Mar 30, 2017 | 32.64 | 33.03 | 32.37 | 32.52 | 4,646 | -0.47(-1.42%) |
Mar 29, 2017 | 32.99 | 33.17 | 32.91 | 32.99 | 8,888 | +0.22(+0.67%) |
Mar 28, 2017 | 32.96 | 32.96 | 32.77 | 32.77 | 10,990 | -0.47(-1.41%) |
Mar 27, 2017 | 33.69 | 33.80 | 33.24 | 33.24 | 5,704 | +0.21(+0.62%) |
Mar 24, 2017 | 32.92 | 33.03 | 32.84 | 33.03 | 3,927 | -0.48(-1.42%) |
Mar 23, 2017 | 33.27 | 33.62 | 33.04 | 33.51 | 5,925 | +0.74(+2.26%) |
Mar 22, 2017 | 32.74 | 32.79 | 32.56 | 32.77 | 14,191 | -0.54(-1.62%) |
Mar 21, 2017 | 33.13 | 33.36 | 33.08 | 33.31 | 12,817 | +0.44(+1.34%) |
Mar 20, 2017 | 32.99 | 33.05 | 32.73 | 32.87 | 8,095 | +0.33(+1.01%) |
Mar 17, 2017 | 32.35 | 32.59 | 32.30 | 32.54 | 5,715 | -0.01(-0.03%) |
Mar 16, 2017 | 32.62 | 32.81 | 32.44 | 32.55 | 9,435 | +0.26(+0.81%) |
Mar 15, 2017 | 32.34 | 32.75 | 32.09 | 32.29 | 39,387 | -0.02(-0.06%) |
Mar 14, 2017 | 32.05 | 32.49 | 32.05 | 32.31 | 9,808 | -0.19(-0.58%) |
Mar 13, 2017 | 32.35 | 32.71 | 32.19 | 32.50 | 8,552 | +0.33(+1.03%) |
Mar 10, 2017 | 32.16 | 32.31 | 32.02 | 32.17 | 9,617 | -0.04(-0.12%) |
Mar 09, 2017 | 32.28 | 32.28 | 31.87 | 32.21 | 7,621 | +0.47(+1.48%) |
Mar 08, 2017 | 31.84 | 32.15 | 31.71 | 31.74 | 9,868 | -0.05(-0.16%) |
Mar 07, 2017 | 31.73 | 32.18 | 31.66 | 31.79 | 13,355 | -0.14(-0.44%) |
Mar 06, 2017 | 31.89 | 32.17 | 31.76 | 31.93 | 11,880 | -0.12(-0.36%) |
Mar 03, 2017 | 31.94 | 32.23 | 31.75 | 32.05 | 7,549 | +0.12(+0.39%) |
Mar 02, 2017 | 32.05 | 32.20 | 31.72 | 31.92 | 8,368 | -0.51(-1.57%) |
Mar 01, 2017 | 32.34 | 32.53 | 32.31 | 32.43 | 6,517 | -0.35(-1.07%) |
Feb 28, 2017 | 32.63 | 32.96 | 32.55 | 32.78 | 9,846 | +0.33(+1.00%) |
Feb 27, 2017 | 32.50 | 32.50 | 32.40 | 32.45 | 9,614 | -0.33(-1.01%) |
Feb 24, 2017 | 33.05 | 33.09 | 32.56 | 32.78 | 3,835 | +0.01(+0.05%) |
Feb 23, 2017 | 32.53 | 32.99 | 32.53 | 32.77 | 9,476 | +0.18(+0.55%) |
Feb 22, 2017 | 32.50 | 32.92 | 32.50 | 32.59 | 8,443 | +0.22(+0.68%) |
Feb 21, 2017 | 32.30 | 32.63 | 32.23 | 32.37 | 8,792 | -0.22(-0.66%) |
Feb 17, 2017 | 32.59 | 32.59 | 32.59 | 0 | +0.23(+0.70%) | |
Feb 16, 2017 | 32.15 | 32.39 | 32.11 | 32.36 | 7,917 | +0.83(+2.63%) |
Feb 15, 2017 | 31.64 | 31.78 | 31.50 | 31.53 | 5,329 | -0.36(-1.11%) |
Feb 14, 2017 | 31.86 | 31.99 | 31.56 | 31.89 | 11,696 | -0.04(-0.14%) |
Feb 13, 2017 | 32.03 | 32.36 | 31.85 | 31.93 | 11,118 | +0.32(+1.02%) |
Feb 10, 2017 | 31.17 | 31.61 | 31.17 | 31.61 | 5,958 | +0.12(+0.37%) |
Feb 09, 2017 | 31.50 | 31.61 | 31.30 | 31.49 | 6,413 | +0.01(+0.03%) |
Feb 08, 2017 | 31.49 | 31.67 | 31.45 | 31.48 | 15,129 | +0.65(+2.11%) |
Feb 07, 2017 | 30.55 | 30.87 | 30.51 | 30.83 | 24,067 | +0.56(+1.85%) |
Feb 06, 2017 | 30.34 | 30.34 | 30.08 | 30.27 | 5,156 | -0.05(-0.18%) |
Feb 03, 2017 | 30.38 | 30.62 | 30.28 | 30.32 | 13,976 | +0.25(+0.83%) |
Feb 02, 2017 | 30.24 | 30.26 | 30.01 | 30.07 | 12,069 | -0.14(-0.45%) |
Feb 01, 2017 | 30.27 | 30.54 | 30.11 | 30.21 | 18,393 | -0.26(-0.85%) |
Jan 31, 2017 | 30.41 | 30.58 | 30.35 | 30.47 | 36,370 | -0.30(-0.97%) |
Jan 30, 2017 | 30.88 | 30.92 | 30.72 | 30.77 | 16,279 | -0.09(-0.29%) |
Jan 27, 2017 | 30.64 | 30.97 | 30.64 | 30.86 | 9,842 | +0.29(+0.95%) |
Jan 26, 2017 | 30.38 | 30.62 | 30.38 | 30.57 | 25,045 | -0.79(-2.52%) |
Jan 25, 2017 | 31.32 | 31.50 | 30.92 | 31.36 | 27,074 | -0.28(-0.88%) |
Jan 24, 2017 | 31.17 | 31.65 | 31.17 | 31.64 | 29,234 | -0.41(-1.29%) |
Jan 23, 2017 | 31.86 | 32.07 | 31.79 | 32.05 | 21,898 | +0.48(+1.54%) |
Jan 20, 2017 | 31.46 | 31.69 | 31.41 | 31.57 | 14,425 | -0.64(-1.99%) |
Jan 19, 2017 | 32.16 | 32.31 | 32.10 | 32.21 | 19,723 | +0.16(+0.50%) |
Jan 18, 2017 | 32.21 | 32.33 | 32.05 | 32.05 | 22,482 | -0.35(-1.08%) |
Jan 17, 2017 | 32.45 | 32.46 | 32.19 | 32.40 | 46,761 | +0.59(+1.85%) |
Jan 13, 2017 | 31.81 | 31.81 | 31.81 | 0 | -0.16(-0.50%) | |
Jan 12, 2017 | 31.86 | 32.05 | 31.75 | 31.97 | 15,656 | -1.52(-4.55%) |
Jan 11, 2017 | 33.10 | 33.55 | 32.85 | 33.49 | 14,003 | +0.57(+1.75%) |
Jan 10, 2017 | 32.96 | 32.96 | 32.72 | 32.92 | 9,094 | -0.05(-0.15%) |
Jan 09, 2017 | 32.86 | 33.02 | 32.86 | 32.97 | 20,522 | -0.26(-0.78%) |
Jan 06, 2017 | 33.19 | 33.23 | 32.88 | 33.23 | 13,283 | -0.56(-1.66%) |
Jan 05, 2017 | 33.44 | 33.91 | 33.42 | 33.79 | 10,101 | +1.09(+3.33%) |
Jan 04, 2017 | 32.52 | 32.74 | 32.37 | 32.70 | 28,635 | -0.89(-2.65%) |
Jan 03, 2017 | 33.57 | 33.71 | 33.43 | 33.59 | 23,892 | -0.23(-0.68%) |
Dec 30, 2016 | 33.82 | 33.82 | 33.82 | 0 | +0.04(+0.12%) | |
Dec 29, 2016 | 33.71 | 33.88 | 33.67 | 33.78 | 28,337 | +0.06(+0.18%) |
Dec 28, 2016 | 33.49 | 33.78 | 33.38 | 33.72 | 25,787 | +0.12(+0.36%) |
Dec 27, 2016 | 33.72 | 33.72 | 33.02 | 33.60 | 20,014 | +0.12(+0.34%) |
Dec 23, 2016 | 33.48 | 33.48 | 33.48 | 0 | +0.05(+0.16%) | |
Dec 22, 2016 | 33.58 | 33.81 | 33.43 | 33.43 | 29,459 | -0.13(-0.39%) |
Dec 21, 2016 | 33.69 | 33.76 | 33.42 | 33.56 | 17,211 | +0.09(+0.27%) |
Dec 20, 2016 | 33.45 | 33.65 | 33.40 | 33.47 | 28,495 | -0.41(-1.21%) |
Dec 19, 2016 | 33.67 | 33.95 | 33.50 | 33.88 | 29,171 | +0.18(+0.53%) |
Dec 16, 2016 | 33.80 | 33.86 | 33.54 | 33.70 | 22,490 | +0.20(+0.60%) |
Dec 15, 2016 | 33.90 | 33.96 | 33.37 | 33.50 | 38,991 | -0.62(-1.83%) |
Dec 14, 2016 | 35.00 | 35.00 | 34.00 | 34.12 | 31,969 | -0.74(-2.14%) |
Dec 13, 2016 | 34.40 | 35.03 | 34.40 | 34.87 | 27,779 | +0.89(+2.62%) |
Dec 12, 2016 | 34.15 | 34.15 | 33.88 | 33.98 | 22,726 | -0.25(-0.72%) |
Dec 09, 2016 | 34.44 | 34.44 | 34.09 | 34.23 | 23,593 | +0.34(+0.99%) |
Dec 08, 2016 | 33.96 | 34.01 | 33.73 | 33.89 | 42,225 | +0.24(+0.72%) |
Dec 07, 2016 | 33.41 | 33.86 | 33.11 | 33.65 | 28,326 | +0.62(+1.87%) |
Dec 06, 2016 | 33.01 | 33.24 | 32.94 | 33.03 | 33,164 | -0.23(-0.68%) |
Dec 05, 2016 | 33.06 | 33.35 | 33.06 | 33.26 | 15,072 | +0.10(+0.29%) |
Dec 02, 2016 | 32.91 | 33.16 | 32.73 | 33.16 | 11,744 | +0.85(+2.65%) |
Dec 01, 2016 | 32.29 | 32.43 | 32.13 | 32.30 | 29,969 | +0.01(+0.03%) |
Nov 30, 2016 | 32.28 | 32.48 | 32.10 | 32.30 | 27,070 | -0.05(-0.15%) |
Nov 29, 2016 | 32.53 | 32.63 | 32.22 | 32.34 | 27,968 | -0.12(-0.38%) |
Nov 28, 2016 | 32.68 | 32.70 | 32.16 | 32.47 | 35,779 | -0.56(-1.70%) |
Nov 25, 2016 | 32.81 | 33.08 | 32.81 | 33.03 | 7,031 | +0.09(+0.29%) |
Nov 23, 2016 | 32.94 | 32.94 | 32.94 | 0 | -0.30(-0.92%) | |
Nov 22, 2016 | 33.11 | 33.34 | 32.99 | 33.24 | 68,286 | +0.53(+1.62%) |
Nov 21, 2016 | 32.39 | 32.75 | 32.39 | 32.71 | 20,008 | +0.74(+2.31%) |
Nov 18, 2016 | 31.66 | 32.04 | 31.66 | 31.97 | 40,070 | -0.29(-0.89%) |
Nov 17, 2016 | 32.04 | 32.29 | 32.02 | 32.26 | 31,416 | +0.39(+1.21%) |
Nov 16, 2016 | 31.47 | 31.96 | 31.47 | 31.87 | 26,562 | -0.46(-1.44%) |
Nov 15, 2016 | 31.98 | 32.39 | 31.98 | 32.34 | 30,008 | +0.39(+1.24%) |
Nov 14, 2016 | 32.45 | 32.45 | 31.85 | 31.94 | 17,864 | -1.32(-3.97%) |
Nov 11, 2016 | 33.15 | 33.26 | 32.92 | 33.26 | 73,558 | +0.82(+2.54%) |
Nov 10, 2016 | 31.87 | 32.64 | 31.75 | 32.44 | 29,660 | -0.16(-0.49%) |
Nov 09, 2016 | 32.03 | 32.74 | 32.03 | 32.59 | 23,809 | -0.54(-1.63%) |
Nov 08, 2016 | 32.95 | 33.29 | 32.95 | 33.13 | 38,798 | +1.81(+5.78%) |
Nov 07, 2016 | 31.03 | 31.39 | 31.02 | 31.32 | 16,615 | +0.12(+0.40%) |
Nov 04, 2016 | 31.42 | 31.45 | 31.20 | 31.20 | 49,154 | -0.70(-2.18%) |
Nov 03, 2016 | 31.85 | 32.08 | 31.69 | 31.89 | 96,891 | +0.29(+0.93%) |
Nov 02, 2016 | 31.62 | 31.62 | 31.32 | 31.60 | 9,935 | +1.01(+3.28%) |
Nov 01, 2016 | 30.56 | 30.88 | 30.28 | 30.59 | 28,346 | +0.00(+0.02%) |
Oct 31, 2016 | 30.36 | 30.60 | 30.23 | 30.59 | 36,585 | -0.29(-0.94%) |
Oct 28, 2016 | 30.62 | 30.96 | 30.61 | 30.88 | 11,721 | +0.41(+1.35%) |
Oct 27, 2016 | 30.36 | 30.61 | 30.23 | 30.47 | 13,083 | +0.09(+0.31%) |
Oct 26, 2016 | 30.57 | 30.57 | 30.24 | 30.38 | 13,784 | +0.32(+1.05%) |
Oct 25, 2016 | 30.25 | 30.33 | 29.84 | 30.06 | 28,678 | -0.50(-1.62%) |
Oct 24, 2016 | 30.75 | 30.78 | 30.46 | 30.55 | 23,767 | -0.68(-2.19%) |
Oct 21, 2016 | 30.93 | 31.28 | 30.93 | 31.24 | 6,834 | -0.05(-0.16%) |
Oct 20, 2016 | 31.07 | 31.54 | 31.06 | 31.29 | 18,808 | +0.57(+1.86%) |
Oct 19, 2016 | 30.77 | 31.09 | 30.69 | 30.72 | 9,468 | +0.04(+0.13%) |
Oct 18, 2016 | 30.92 | 31.10 | 30.68 | 30.68 | 24,022 | +0.50(+1.66%) |
Oct 17, 2016 | 30.14 | 30.31 | 30.09 | 30.18 | 32,658 | -0.21(-0.69%) |
Oct 14, 2016 | 30.65 | 30.68 | 30.14 | 30.39 | 6,696 | +0.21(+0.70%) |
Oct 13, 2016 | 30.10 | 30.23 | 29.93 | 30.18 | 27,598 | -0.27(-0.87%) |
Oct 12, 2016 | 30.97 | 30.97 | 30.33 | 30.45 | 13,344 | -0.20(-0.67%) |
Oct 11, 2016 | 31.04 | 31.09 | 30.56 | 30.65 | 13,849 | -0.43(-1.38%) |
Oct 10, 2016 | 31.43 | 31.45 | 31.02 | 31.08 | 19,747 | -0.49(-1.55%) |
Oct 07, 2016 | 31.62 | 31.68 | 31.27 | 31.57 | 16,438 | -1.10(-3.37%) |
Oct 06, 2016 | 32.89 | 33.00 | 32.67 | 32.67 | 3,165 | -0.77(-2.29%) |
Oct 05, 2016 | 33.53 | 33.58 | 33.40 | 33.44 | 5,406 | -0.23(-0.70%) |
Oct 04, 2016 | 34.33 | 34.35 | 33.61 | 33.67 | 11,428 | -0.15(-0.44%) |
Oct 03, 2016 | 33.84 | 33.84 | 33.67 | 33.82 | 14,367 | -0.41(-1.18%) |
Sep 30, 2016 | 33.99 | 34.42 | 33.76 | 34.23 | 7,011 | +0.38(+1.11%) |
Sep 29, 2016 | 34.23 | 34.30 | 33.85 | 33.85 | 9,160 | -0.40(-1.17%) |
Sep 28, 2016 | 34.19 | 34.50 | 33.99 | 34.25 | 8,895 | -0.03(-0.09%) |
Sep 27, 2016 | 34.20 | 34.45 | 34.06 | 34.28 | 17,449 | -0.30(-0.85%) |
Sep 26, 2016 | 34.71 | 34.74 | 34.48 | 34.58 | 15,045 | -0.53(-1.52%) |
Sep 23, 2016 | 35.20 | 35.23 | 34.88 | 35.11 | 6,933 | -0.81(-2.26%) |
Sep 22, 2016 | 35.96 | 36.04 | 35.90 | 35.92 | 13,290 | +0.66(+1.87%) |
Sep 21, 2016 | 35.58 | 35.60 | 35.10 | 35.26 | 8,435 | -0.64(-1.78%) |
Sep 20, 2016 | 35.97 | 35.97 | 35.70 | 35.90 | 12,717 | -0.03(-0.08%) |
Sep 19, 2016 | 36.14 | 36.14 | 35.76 | 35.93 | 16,271 | -0.01(-0.03%) |
Sep 16, 2016 | 36.15 | 36.16 | 35.79 | 35.94 | 8,704 | -0.76(-2.07%) |
Sep 15, 2016 | 36.39 | 36.82 | 36.38 | 36.70 | 20,974 | -0.32(-0.86%) |
Sep 14, 2016 | 36.90 | 37.17 | 36.90 | 37.02 | 6,813 | +0.19(+0.52%) |
Sep 13, 2016 | 36.95 | 37.23 | 36.73 | 36.83 | 11,207 | -1.71(-4.44%) |
Sep 12, 2016 | 38.13 | 38.54 | 37.79 | 38.54 | 19,118 | -3.70(-8.77%) |
Sep 09, 2016 | 42.24 | 42.44 | 42.11 | 42.24 | 26,134 | -0.47(-1.10%) |
Sep 08, 2016 | 42.61 | 42.83 | 42.61 | 42.72 | 8,164 | -0.03(-0.08%) |
Sep 07, 2016 | 42.84 | 42.98 | 42.66 | 42.75 | 19,801 | -0.27(-0.64%) |
Sep 06, 2016 | 42.86 | 43.21 | 42.76 | 43.02 | 7,176 | +0.53(+1.25%) |
Sep 02, 2016 | 42.49 | 42.49 | 42.49 | 0 | +0.72(+1.74%) | |
Sep 01, 2016 | 41.40 | 41.85 | 41.39 | 41.77 | 22,124 | +1.33(+3.29%) |
Aug 31, 2016 | 40.27 | 40.48 | 40.22 | 40.44 | 66,915 | -0.04(-0.10%) |
Aug 30, 2016 | 40.49 | 40.57 | 40.23 | 40.48 | 8,479 | +1.27(+3.24%) |
Aug 29, 2016 | 39.25 | 39.31 | 38.82 | 39.21 | 7,634 | +0.17(+0.44%) |
Aug 26, 2016 | 39.43 | 39.55 | 39.04 | 39.04 | 17,156 | -0.23(-0.59%) |
Aug 25, 2016 | 39.25 | 39.56 | 39.20 | 39.27 | 12,875 | -0.63(-1.58%) |
Aug 24, 2016 | 40.00 | 40.00 | 39.67 | 39.90 | 7,349 | -0.10(-0.25%) |
Aug 23, 2016 | 40.12 | 40.26 | 39.86 | 40.00 | 11,998 | +0.28(+0.70%) |
Aug 22, 2016 | 39.27 | 39.79 | 39.27 | 39.72 | 14,392 | +0.16(+0.40%) |
Aug 19, 2016 | 39.35 | 39.65 | 38.84 | 39.56 | 17,501 | -0.24(-0.60%) |
Aug 18, 2016 | 39.85 | 40.08 | 39.80 | 39.80 | 8,360 | +0.30(+0.76%) |
Aug 17, 2016 | 39.30 | 39.50 | 39.18 | 39.50 | 22,077 | +0.05(+0.14%) |
Aug 16, 2016 | 39.41 | 39.53 | 39.38 | 39.45 | 7,881 | +0.23(+0.57%) |
Aug 15, 2016 | 39.17 | 39.27 | 39.17 | 39.22 | 13,988 | -0.01(-0.03%) |
Aug 12, 2016 | 39.02 | 39.27 | 38.97 | 39.23 | 8,054 | +0.43(+1.11%) |
Aug 11, 2016 | 38.68 | 38.80 | 38.53 | 38.80 | 7,107 | +0.11(+0.28%) |
Aug 10, 2016 | 38.82 | 38.92 | 38.48 | 38.69 | 9,143 | -0.19(-0.49%) |
Aug 09, 2016 | 38.67 | 38.91 | 38.67 | 38.88 | 7,499 | +0.61(+1.59%) |
Aug 08, 2016 | 38.42 | 38.45 | 38.24 | 38.27 | 8,777 | -0.33(-0.87%) |
Aug 05, 2016 | 38.56 | 38.66 | 38.44 | 38.60 | 22,990 | -0.22(-0.56%) |
Aug 04, 2016 | 38.43 | 38.82 | 38.43 | 38.82 | 6,483 | +0.53(+1.38%) |
Aug 03, 2016 | 38.16 | 38.39 | 38.03 | 38.29 | 15,816 | +1.53(+4.16%) |
Aug 02, 2016 | 36.86 | 36.86 | 36.53 | 36.76 | 9,231 | +0.52(+1.43%) |
Aug 01, 2016 | 36.71 | 36.76 | 36.24 | 36.24 | 12,736 | -0.21(-0.58%) |
Jul 29, 2016 | 35.89 | 36.45 | 35.89 | 36.45 | 10,421 | +0.83(+2.33%) |
Jul 28, 2016 | 35.91 | 35.97 | 35.62 | 35.62 | 7,740 | -0.78(-2.14%) |
Jul 27, 2016 | 36.37 | 36.41 | 36.06 | 36.40 | 9,518 | +0.15(+0.41%) |
Jul 26, 2016 | 36.18 | 36.34 | 36.00 | 36.25 | 30,046 | +0.10(+0.28%) |
Jul 25, 2016 | 36.07 | 36.15 | 35.92 | 36.15 | 12,601 | -0.19(-0.51%) |
Jul 22, 2016 | 36.35 | 36.41 | 36.09 | 36.34 | 7,649 | -0.73(-1.96%) |
Jul 21, 2016 | 37.28 | 37.28 | 36.79 | 37.06 | 16,626 | -0.42(-1.12%) |
Jul 20, 2016 | 37.58 | 37.62 | 37.21 | 37.48 | 7,740 | +0.33(+0.89%) |
Jul 19, 2016 | 37.18 | 37.40 | 37.15 | 37.15 | 21,073 | -0.61(-1.60%) |
Jul 18, 2016 | 37.52 | 37.81 | 37.50 | 37.76 | 12,941 | +0.66(+1.77%) |
Jul 15, 2016 | 37.31 | 37.34 | 37.10 | 37.10 | 8,030 | -0.44(-1.17%) |
Jul 14, 2016 | 37.38 | 37.54 | 37.16 | 37.54 | 11,531 | +0.20(+0.54%) |
Jul 13, 2016 | 37.73 | 37.79 | 37.11 | 37.34 | 12,252 | -0.62(-1.63%) |
Jul 12, 2016 | 37.83 | 37.96 | 37.50 | 37.96 | 16,439 | +0.60(+1.61%) |
Jul 11, 2016 | 37.06 | 37.58 | 37.06 | 37.36 | 10,453 | +0.45(+1.22%) |
Jul 08, 2016 | 37.06 | 36.02 | 36.91 | 6,681 | +0.89(+2.47%) | |
Jul 07, 2016 | 37.11 | 37.11 | 36.02 | 36.02 | 24,502 | +1.70(+4.95%) |
Jul 05, 2016 | 34.25 | 34.56 | 34.24 | 34.32 | 13,791 | -2.63(-7.12%) |
Jul 01, 2016 | 36.95 | 36.95 | 36.95 | 0 | -0.05(-0.14%) | |
Jun 30, 2016 | 36.19 | 37.00 | 36.19 | 37.00 | 9,118 | +1.03(+2.86%) |
Jun 29, 2016 | 35.41 | 36.55 | 35.21 | 35.97 | 14,386 | +1.19(+3.43%) |
Jun 28, 2016 | 34.64 | 34.82 | 34.46 | 34.78 | 24,861 | +3.13(+9.88%) |
Jun 27, 2016 | 32.00 | 32.04 | 31.11 | 31.65 | 32,883 | -6.01(-15.95%) |
Jun 24, 2016 | 38.37 | 38.51 | 37.46 | 37.66 | 10,595 | -4.33(-10.31%) |
Jun 23, 2016 | 42.78 | 42.78 | 41.60 | 41.98 | 4,918 | +0.62(+1.51%) |
Jun 22, 2016 | 41.87 | 41.95 | 41.36 | 41.36 | 5,133 | -1.00(-2.36%) |
Jun 21, 2016 | 43.17 | 43.22 | 42.36 | 42.36 | 7,711 | -0.18(-0.42%) |
Jun 20, 2016 | 42.75 | 43.18 | 42.26 | 42.54 | 18,522 | +1.91(+4.70%) |
Jun 17, 2016 | 39.99 | 40.63 | 39.62 | 40.63 | 8,566 | +0.65(+1.63%) |
Jun 16, 2016 | 39.74 | 39.99 | 38.94 | 39.98 | 9,165 | -0.82(-2.01%) |
Jun 15, 2016 | 40.63 | 40.85 | 39.69 | 40.80 | 15,398 | +0.80(+2.00%) |
Jun 14, 2016 | 40.32 | 40.67 | 39.89 | 40.00 | 13,708 | -0.84(-2.07%) |
Jun 13, 2016 | 41.00 | 41.08 | 40.59 | 40.84 | 7,685 | -0.23(-0.55%) |
Jun 10, 2016 | 41.52 | 41.52 | 40.91 | 41.07 | 11,403 | -2.02(-4.69%) |
Jun 09, 2016 | 43.07 | 43.17 | 42.47 | 43.09 | 5,440 | -0.20(-0.46%) |
Jun 08, 2016 | 43.03 | 43.58 | 42.77 | 43.29 | 8,185 | +0.56(+1.31%) |
Jun 07, 2016 | 43.55 | 43.55 | 42.64 | 42.73 | 8,213 | -0.55(-1.27%) |
Jun 06, 2016 | 42.86 | 43.28 | 42.58 | 43.28 | 4,048 | +0.05(+0.10%) |
Jun 03, 2016 | 43.17 | 43.57 | 42.91 | 43.23 | 5,992 | +0.98(+2.33%) |
Jun 02, 2016 | 42.26 | 42.67 | 41.92 | 42.25 | 13,251 | -0.41(-0.96%) |
Jun 01, 2016 | 42.33 | 42.68 | 42.05 | 42.66 | 5,300 | -0.35(-0.81%) |
May 31, 2016 | 43.74 | 43.78 | 42.58 | 43.01 | 6,964 | -0.76(-1.74%) |
May 27, 2016 | 43.77 | 43.77 | 43.77 | 0 | +0.46(+1.06%) | |
May 26, 2016 | 43.27 | 43.79 | 43.03 | 43.31 | 7,755 | -0.80(-1.81%) |
May 25, 2016 | 43.49 | 44.13 | 43.27 | 44.11 | 6,460 | +0.77(+1.76%) |
May 24, 2016 | 43.10 | 43.64 | 42.82 | 43.34 | 16,091 | +1.14(+2.71%) |
May 23, 2016 | 41.99 | 42.49 | 41.82 | 42.20 | 73,213 | -0.14(-0.33%) |
May 20, 2016 | 42.44 | 42.83 | 42.10 | 42.34 | 8,379 | +0.37(+0.88%) |
May 19, 2016 | 42.09 | 42.67 | 41.92 | 41.97 | 4,879 | -0.79(-1.85%) |
May 18, 2016 | 43.28 | 43.93 | 42.75 | 42.76 | 9,832 | -0.31(-0.72%) |
May 17, 2016 | 43.52 | 43.58 | 42.83 | 43.07 | 7,289 | -0.66(-1.51%) |
May 16, 2016 | 43.75 | 44.42 | 43.73 | 43.73 | 9,204 | +0.62(+1.44%) |
May 13, 2016 | 43.50 | 44.21 | 43.11 | 43.11 | 4,669 | -0.39(-0.90%) |
May 12, 2016 | 44.12 | 44.33 | 43.50 | 43.50 | 5,694 | -1.63(-3.61%) |
May 11, 2016 | 44.97 | 45.69 | 44.62 | 45.13 | 6,173 | +0.28(+0.62%) |
May 10, 2016 | 45.50 | 45.50 | 44.66 | 44.85 | 40,372 | -0.81(-1.77%) |
May 09, 2016 | 45.33 | 45.82 | 45.26 | 45.66 | 6,983 | +0.76(+1.69%) |
May 06, 2016 | 44.82 | 45.27 | 44.53 | 44.90 | 5,157 | -0.30(-0.66%) |
May 05, 2016 | 45.35 | 45.43 | 44.72 | 45.20 | 55,963 | +0.23(+0.51%) |
May 04, 2016 | 45.28 | 45.45 | 44.92 | 44.97 | 7,821 | -0.72(-1.58%) |
May 03, 2016 | 45.59 | 45.76 | 45.18 | 45.69 | 8,801 | -0.13(-0.28%) |