Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 50.53 | 50.66 | 50.17 | 50.48 | 141,455 | +0.04(+0.09%) |
Jul 28, 2017 | 50.44 | 50.80 | 50.04 | 50.44 | 176,137 | -0.22(-0.44%) |
Jul 27, 2017 | 50.93 | 51.06 | 50.57 | 50.66 | 228,544 | +0.00(+0.00%) |
Jul 26, 2017 | 51.60 | 51.60 | 50.57 | 50.66 | 105,779 | -0.85(-1.65%) |
Jul 25, 2017 | 51.33 | 51.96 | 50.80 | 51.51 | 161,807 | +0.58(+1.14%) |
Jul 24, 2017 | 50.75 | 51.11 | 50.53 | 50.93 | 163,551 | +0.13(+0.26%) |
Jul 21, 2017 | 51.87 | 51.87 | 50.53 | 50.80 | 142,798 | -0.67(-1.30%) |
Jul 20, 2017 | 51.29 | 51.73 | 51.06 | 51.47 | 134,893 | +0.22(+0.44%) |
Jul 19, 2017 | 51.73 | 51.73 | 50.84 | 51.24 | 254,745 | -0.13(-0.26%) |
Jul 18, 2017 | 52.58 | 52.58 | 51.29 | 51.38 | 240,024 | -1.52(-2.87%) |
Jul 17, 2017 | 51.87 | 52.90 | 51.60 | 52.90 | 312,981 | +1.03(+1.98%) |
Jul 14, 2017 | 52.18 | 52.36 | 51.51 | 51.87 | 403,288 | -0.27(-0.51%) |
Jul 13, 2017 | 52.99 | 52.99 | 51.38 | 52.14 | 245,349 | -0.71(-1.35%) |
Jul 12, 2017 | 53.79 | 54.19 | 52.32 | 52.85 | 253,133 | -0.54(-1.00%) |
Jul 11, 2017 | 53.03 | 53.48 | 52.58 | 53.39 | 176,654 | +0.18(+0.34%) |
Jul 10, 2017 | 52.72 | 53.48 | 52.49 | 53.21 | 145,657 | +0.04(+0.08%) |
Jul 07, 2017 | 52.90 | 53.21 | 52.36 | 53.16 | 96,646 | +0.54(+1.02%) |
Jul 06, 2017 | 52.85 | 53.25 | 52.40 | 52.63 | 156,489 | -0.49(-0.93%) |
Jul 05, 2017 | 53.34 | 53.34 | 52.32 | 53.12 | 89,266 | -0.18(-0.34%) |
Jul 03, 2017 | 53.03 | 53.61 | 52.94 | 53.30 | 68,284 | +0.54(+1.02%) |
Jun 30, 2017 | 51.87 | 53.16 | 51.78 | 52.76 | 192,391 | +1.03(+1.99%) |
Jun 29, 2017 | 52.63 | 52.67 | 51.51 | 51.73 | 132,442 | -0.80(-1.53%) |
Jun 28, 2017 | 52.00 | 52.58 | 52.00 | 52.54 | 150,902 | +0.85(+1.64%) |
Jun 27, 2017 | 52.63 | 52.85 | 51.69 | 51.69 | 185,117 | -0.80(-1.53%) |
Jun 26, 2017 | 52.18 | 52.81 | 52.00 | 52.49 | 158,719 | +0.40(+0.77%) |
Jun 23, 2017 | 52.18 | 52.49 | 51.78 | 52.09 | 797,322 | -0.04(-0.09%) |
Jun 22, 2017 | 51.47 | 52.32 | 51.02 | 52.14 | 156,110 | +0.45(+0.86%) |
Jun 21, 2017 | 52.81 | 52.81 | 51.65 | 51.69 | 132,100 | -1.16(-2.20%) |
Jun 20, 2017 | 53.57 | 53.79 | 52.67 | 52.85 | 123,824 | -1.12(-2.07%) |
Jun 19, 2017 | 54.15 | 54.33 | 53.52 | 53.97 | 218,470 | +0.18(+0.33%) |
Jun 16, 2017 | 53.75 | 54.28 | 53.52 | 53.79 | 372,709 | -0.40(-0.74%) |
Jun 15, 2017 | 53.25 | 54.28 | 53.12 | 54.19 | 141,255 | +0.09(+0.17%) |
Jun 14, 2017 | 55.04 | 55.04 | 53.83 | 54.10 | 138,971 | -0.94(-1.70%) |
Jun 13, 2017 | 54.86 | 55.53 | 54.64 | 55.04 | 146,759 | +0.27(+0.49%) |
Jun 12, 2017 | 55.44 | 56.11 | 54.68 | 54.77 | 170,061 | -0.67(-1.21%) |
Jun 09, 2017 | 54.77 | 55.98 | 54.59 | 55.44 | 258,830 | +1.03(+1.89%) |
Jun 08, 2017 | 54.06 | 54.44 | 53.57 | 54.42 | 366,331 | +0.27(+0.50%) |
Jun 07, 2017 | 55.13 | 55.53 | 54.06 | 54.15 | 159,929 | -0.89(-1.62%) |
Jun 06, 2017 | 56.16 | 56.16 | 54.82 | 55.04 | 142,121 | -1.38(-2.45%) |
Jun 05, 2017 | 57.10 | 57.59 | 56.43 | 56.43 | 115,501 | -0.67(-1.17%) |
Jun 02, 2017 | 56.74 | 57.63 | 56.34 | 57.10 | 227,271 | +0.54(+0.95%) |
Jun 01, 2017 | 55.40 | 56.92 | 54.82 | 56.56 | 303,049 | +1.38(+2.51%) |
May 31, 2017 | 54.73 | 55.31 | 53.92 | 55.17 | 199,923 | +0.31(+0.57%) |
May 30, 2017 | 54.91 | 55.13 | 54.46 | 54.86 | 109,008 | -0.22(-0.41%) |
May 26, 2017 | 54.73 | 55.26 | 54.42 | 55.09 | 101,533 | +0.31(+0.57%) |
May 25, 2017 | 55.58 | 55.69 | 54.55 | 54.77 | 109,972 | -0.54(-0.97%) |
May 24, 2017 | 55.04 | 55.35 | 54.55 | 55.31 | 163,397 | +0.49(+0.90%) |
May 23, 2017 | 54.82 | 55.13 | 54.19 | 54.82 | 126,818 | +0.04(+0.08%) |
May 22, 2017 | 53.92 | 54.82 | 53.79 | 54.77 | 138,022 | +1.25(+2.34%) |
May 19, 2017 | 53.39 | 54.15 | 53.39 | 53.52 | 275,194 | +0.22(+0.42%) |
May 18, 2017 | 52.85 | 53.52 | 52.28 | 53.30 | 283,215 | +0.36(+0.68%) |
May 17, 2017 | 55.00 | 54.19 | 52.72 | 52.94 | 181,987 | -2.05(-3.74%) |
May 16, 2017 | 55.40 | 55.40 | 54.55 | 55.00 | 162,654 | -0.18(-0.32%) |
May 15, 2017 | 55.00 | 55.40 | 54.50 | 55.17 | 153,314 | +0.27(+0.49%) |
May 12, 2017 | 55.67 | 55.67 | 54.68 | 54.91 | 75,641 | -0.76(-1.36%) |
May 11, 2017 | 55.80 | 56.20 | 54.77 | 55.67 | 96,069 | -0.32(-0.57%) |
May 10, 2017 | 55.50 | 56.03 | 55.28 | 55.99 | 157,355 | +0.49(+0.88%) |
May 09, 2017 | 56.03 | 56.03 | 54.97 | 55.50 | 186,676 | -0.44(-0.79%) |
May 08, 2017 | 56.83 | 56.92 | 55.70 | 55.94 | 223,419 | -0.98(-1.72%) |
May 05, 2017 | 56.83 | 57.14 | 56.17 | 56.92 | 132,409 | +0.22(+0.39%) |
May 04, 2017 | 56.74 | 56.97 | 56.32 | 56.70 | 164,510 | +0.04(+0.08%) |
May 03, 2017 | 56.79 | 57.06 | 56.30 | 56.65 | 184,608 | -0.62(-1.09%) |
May 02, 2017 | 56.61 | 57.37 | 56.43 | 57.28 | 162,418 | +0.58(+1.02%) |
May 01, 2017 | 57.14 | 57.41 | 56.03 | 56.70 | 242,760 | -0.22(-0.39%) |
Apr 28, 2017 | 59.68 | 59.68 | 55.90 | 56.92 | 342,034 | -2.45(-4.12%) |
Apr 27, 2017 | 58.17 | 61.37 | 58.17 | 59.37 | 456,302 | +2.36(+4.13%) |
Apr 26, 2017 | 56.17 | 57.37 | 56.12 | 57.01 | 284,454 | +0.84(+1.50%) |
Apr 25, 2017 | 56.48 | 57.10 | 56.17 | 56.17 | 188,244 | +0.09(+0.16%) |
Apr 24, 2017 | 56.17 | 56.23 | 55.54 | 56.08 | 189,427 | +0.98(+1.78%) |
Apr 21, 2017 | 54.52 | 55.37 | 53.90 | 55.10 | 303,781 | +0.40(+0.73%) |
Apr 20, 2017 | 53.23 | 54.79 | 53.14 | 54.70 | 264,311 | +1.78(+3.36%) |
Apr 19, 2017 | 52.30 | 53.54 | 52.30 | 52.92 | 253,409 | +0.71(+1.36%) |
Apr 18, 2017 | 52.39 | 53.01 | 52.16 | 52.21 | 223,272 | -0.71(-1.34%) |
Apr 17, 2017 | 52.52 | 52.96 | 52.39 | 52.92 | 117,014 | +0.53(+1.02%) |
Apr 13, 2017 | 53.14 | 53.45 | 52.21 | 52.39 | 105,501 | -0.76(-1.42%) |
Apr 12, 2017 | 54.56 | 54.56 | 53.01 | 53.14 | 109,285 | -1.78(-3.24%) |
Apr 11, 2017 | 54.08 | 54.92 | 53.81 | 54.92 | 93,836 | +0.62(+1.15%) |
Apr 10, 2017 | 53.90 | 54.56 | 53.76 | 54.30 | 106,961 | +0.36(+0.66%) |
Apr 07, 2017 | 53.94 | 54.30 | 53.68 | 53.94 | 127,288 | -0.13(-0.25%) |
Apr 06, 2017 | 54.65 | 54.65 | 53.72 | 54.08 | 185,850 | -0.49(-0.90%) |
Apr 05, 2017 | 55.14 | 55.59 | 54.21 | 54.56 | 167,831 | -0.09(-0.16%) |
Apr 04, 2017 | 54.08 | 54.74 | 54.08 | 54.65 | 117,062 | +0.49(+0.90%) |
Apr 03, 2017 | 54.97 | 55.14 | 53.94 | 54.16 | 158,650 | -0.84(-1.54%) |
Mar 31, 2017 | 54.65 | 55.59 | 54.48 | 55.01 | 219,182 | +0.27(+0.49%) |
Mar 30, 2017 | 54.34 | 54.88 | 54.25 | 54.74 | 153,788 | +0.49(+0.90%) |
Mar 29, 2017 | 54.34 | 54.43 | 54.08 | 54.25 | 94,485 | -0.18(-0.33%) |
Mar 28, 2017 | 53.36 | 54.43 | 53.14 | 54.43 | 233,391 | +0.84(+1.58%) |
Mar 27, 2017 | 53.50 | 53.81 | 52.74 | 53.59 | 133,008 | -0.89(-1.63%) |
Mar 24, 2017 | 54.88 | 55.28 | 54.21 | 54.48 | 139,628 | -0.27(-0.49%) |
Mar 23, 2017 | 54.92 | 55.14 | 54.52 | 54.74 | 149,032 | -0.18(-0.32%) |
Mar 22, 2017 | 54.52 | 54.97 | 54.12 | 54.92 | 188,798 | +0.31(+0.57%) |
Mar 21, 2017 | 55.85 | 55.99 | 54.56 | 54.61 | 262,221 | -0.84(-1.52%) |
Mar 20, 2017 | 55.32 | 55.85 | 54.88 | 55.45 | 168,849 | +0.18(+0.32%) |
Mar 17, 2017 | 54.34 | 55.45 | 53.94 | 55.28 | 395,172 | +1.16(+2.14%) |
Mar 16, 2017 | 54.52 | 54.65 | 53.90 | 54.12 | 176,294 | -0.22(-0.41%) |
Mar 15, 2017 | 53.32 | 54.48 | 52.96 | 54.34 | 179,067 | +1.25(+2.34%) |
Mar 14, 2017 | 53.72 | 53.72 | 52.74 | 53.10 | 174,015 | -1.07(-1.97%) |
Mar 13, 2017 | 54.92 | 53.50 | 54.16 | 175,690 | +0.44(+0.83%) | |
Mar 10, 2017 | 53.28 | 53.83 | 53.14 | 53.72 | 168,590 | +0.67(+1.26%) |
Mar 09, 2017 | 54.65 | 54.88 | 52.79 | 53.05 | 357,901 | -1.73(-3.17%) |
Mar 08, 2017 | 55.77 | 55.94 | 54.74 | 54.79 | 212,015 | -0.76(-1.36%) |
Mar 07, 2017 | 55.81 | 55.99 | 55.50 | 55.54 | 135,767 | -0.36(-0.64%) |
Mar 06, 2017 | 55.72 | 56.10 | 55.50 | 55.90 | 226,706 | -0.31(-0.55%) |
Mar 03, 2017 | 56.34 | 56.43 | 55.90 | 56.21 | 171,761 | +0.00(+0.00%) |
Mar 02, 2017 | 57.37 | 57.37 | 56.03 | 56.21 | 262,319 | -1.29(-2.24%) |
Mar 01, 2017 | 56.79 | 57.50 | 56.57 | 57.50 | 251,229 | +1.42(+2.54%) |
Feb 28, 2017 | 56.34 | 56.57 | 55.72 | 56.08 | 328,747 | -0.58(-1.02%) |
Feb 27, 2017 | 55.94 | 56.72 | 55.85 | 56.65 | 187,894 | +0.67(+1.19%) |
Feb 24, 2017 | 55.05 | 56.05 | 54.79 | 55.99 | 180,284 | +0.22(+0.40%) |
Feb 23, 2017 | 56.70 | 56.70 | 55.54 | 55.77 | 226,075 | -0.58(-1.03%) |
Feb 22, 2017 | 56.61 | 56.61 | 56.12 | 56.34 | 143,936 | -0.53(-0.94%) |
Feb 21, 2017 | 56.03 | 56.88 | 56.03 | 56.88 | 158,352 | +1.16(+2.07%) |
Feb 17, 2017 | 55.72 | 55.72 | 55.72 | 0 | +0.13(+0.24%) | |
Feb 16, 2017 | 55.23 | 55.85 | 55.17 | 55.59 | 168,706 | +0.18(+0.32%) |
Feb 15, 2017 | 54.83 | 55.59 | 54.83 | 55.41 | 144,666 | +0.22(+0.40%) |
Feb 14, 2017 | 55.14 | 55.72 | 54.79 | 55.19 | 298,911 | -0.09(-0.16%) |
Feb 13, 2017 | 55.01 | 55.45 | 55.01 | 55.28 | 343,806 | +0.52(+0.96%) |
Feb 10, 2017 | 54.62 | 54.75 | 54.07 | 54.75 | 250,041 | +0.62(+1.14%) |
Feb 09, 2017 | 53.42 | 54.31 | 53.42 | 54.13 | 435,820 | +0.71(+1.33%) |
Feb 08, 2017 | 53.69 | 53.87 | 52.85 | 53.42 | 157,812 | -0.58(-1.07%) |
Feb 07, 2017 | 53.91 | 54.22 | 53.65 | 54.00 | 263,802 | +0.18(+0.33%) |
Feb 06, 2017 | 54.00 | 54.38 | 53.60 | 53.82 | 366,005 | -0.22(-0.41%) |
Feb 03, 2017 | 54.13 | 54.18 | 53.51 | 54.04 | 341,071 | +0.31(+0.58%) |
Feb 02, 2017 | 53.91 | 54.13 | 53.47 | 53.73 | 288,071 | -0.22(-0.41%) |
Feb 01, 2017 | 53.65 | 54.53 | 53.60 | 53.95 | 351,958 | +0.44(+0.83%) |
Jan 31, 2017 | 54.40 | 54.49 | 53.07 | 53.51 | 315,432 | -0.93(-1.71%) |
Jan 30, 2017 | 55.06 | 55.06 | 53.51 | 54.44 | 408,244 | -0.89(-1.60%) |
Jan 27, 2017 | 56.92 | 56.92 | 55.19 | 55.33 | 385,258 | -1.73(-3.03%) |
Jan 26, 2017 | 58.43 | 59.00 | 56.12 | 57.05 | 394,236 | +0.18(+0.31%) |
Jan 25, 2017 | 56.52 | 57.32 | 56.34 | 56.88 | 307,709 | +0.89(+1.58%) |
Jan 24, 2017 | 55.28 | 56.12 | 55.06 | 55.99 | 239,950 | +0.97(+1.77%) |
Jan 23, 2017 | 54.84 | 55.11 | 54.00 | 55.02 | 197,350 | -0.04(-0.08%) |
Jan 20, 2017 | 54.80 | 55.24 | 54.71 | 55.06 | 155,740 | +0.31(+0.57%) |
Jan 19, 2017 | 54.93 | 55.02 | 54.49 | 54.75 | 244,986 | -0.13(-0.24%) |
Jan 18, 2017 | 54.04 | 55.55 | 53.60 | 54.88 | 199,762 | +1.11(+2.06%) |
Jan 17, 2017 | 54.00 | 54.31 | 53.56 | 53.78 | 203,304 | -0.31(-0.57%) |
Jan 13, 2017 | 54.09 | 54.09 | 54.09 | 0 | +0.18(+0.33%) | |
Jan 12, 2017 | 54.09 | 54.13 | 52.98 | 53.91 | 135,229 | -0.40(-0.73%) |
Jan 11, 2017 | 54.00 | 54.57 | 53.78 | 54.31 | 293,488 | +0.62(+1.15%) |
Jan 10, 2017 | 52.98 | 53.69 | 52.85 | 53.69 | 313,096 | +0.97(+1.85%) |
Jan 09, 2017 | 52.63 | 52.96 | 52.18 | 52.72 | 201,671 | -0.18(-0.33%) |
Jan 06, 2017 | 53.16 | 53.38 | 52.64 | 52.89 | 153,330 | -0.09(-0.17%) |
Jan 05, 2017 | 53.56 | 53.73 | 52.32 | 52.98 | 199,342 | -0.71(-1.32%) |
Jan 04, 2017 | 53.42 | 53.82 | 53.16 | 53.69 | 291,209 | +0.27(+0.50%) |
Jan 03, 2017 | 53.03 | 53.65 | 52.05 | 53.42 | 349,641 | +0.84(+1.60%) |
Dec 30, 2016 | 52.58 | 52.58 | 52.58 | 0 | -0.53(-1.00%) | |
Dec 29, 2016 | 53.29 | 53.58 | 52.76 | 53.11 | 131,827 | -0.04(-0.08%) |
Dec 28, 2016 | 54.04 | 54.26 | 52.76 | 53.16 | 205,194 | -0.71(-1.31%) |
Dec 27, 2016 | 54.35 | 54.57 | 53.82 | 53.87 | 190,416 | -0.31(-0.57%) |
Dec 23, 2016 | 54.18 | 54.18 | 54.18 | 0 | +0.71(+1.32%) | |
Dec 22, 2016 | 54.66 | 54.93 | 53.38 | 53.47 | 294,777 | -1.37(-2.50%) |
Dec 21, 2016 | 55.15 | 55.42 | 54.71 | 54.84 | 212,344 | -0.13(-0.24%) |
Dec 20, 2016 | 54.44 | 55.02 | 54.35 | 54.97 | 238,404 | +0.84(+1.55%) |
Dec 19, 2016 | 53.29 | 54.31 | 53.29 | 54.13 | 390,494 | +0.66(+1.24%) |
Dec 16, 2016 | 55.02 | 55.28 | 53.29 | 53.47 | 1,142,278 | -1.42(-2.58%) |
Dec 15, 2016 | 54.22 | 54.88 | 54.04 | 54.88 | 309,582 | +0.53(+0.98%) |
Dec 14, 2016 | 54.75 | 55.33 | 54.22 | 54.35 | 228,462 | -0.40(-0.73%) |
Dec 13, 2016 | 55.42 | 55.42 | 54.10 | 54.75 | 199,842 | -0.40(-0.72%) |
Dec 12, 2016 | 55.06 | 55.46 | 54.75 | 55.15 | 153,951 | +0.04(+0.08%) |
Dec 09, 2016 | 54.35 | 55.11 | 54.00 | 55.11 | 220,144 | +0.75(+1.38%) |
Dec 08, 2016 | 54.35 | 54.66 | 54.00 | 54.35 | 343,558 | +0.13(+0.24%) |
Dec 07, 2016 | 54.31 | 54.71 | 54.00 | 54.22 | 330,917 | -0.09(-0.16%) |
Dec 06, 2016 | 53.65 | 54.49 | 53.56 | 54.31 | 245,270 | +0.58(+1.07%) |
Dec 05, 2016 | 53.65 | 53.95 | 53.40 | 53.73 | 208,491 | +0.49(+0.91%) |
Dec 02, 2016 | 53.38 | 53.95 | 53.20 | 53.25 | 163,016 | -0.27(-0.50%) |
Dec 01, 2016 | 53.29 | 54.22 | 52.72 | 53.51 | 257,751 | +0.53(+1.00%) |
Nov 30, 2016 | 53.11 | 53.91 | 52.45 | 52.98 | 306,122 | +0.62(+1.18%) |
Nov 29, 2016 | 52.41 | 52.76 | 51.75 | 52.36 | 204,480 | -0.27(-0.50%) |
Nov 28, 2016 | 53.11 | 53.25 | 52.36 | 52.63 | 204,579 | -0.71(-1.33%) |
Nov 25, 2016 | 53.11 | 53.38 | 52.94 | 53.34 | 49,053 | +0.31(+0.58%) |
Nov 23, 2016 | 53.03 | 53.03 | 53.03 | 0 | +0.71(+1.35%) | |
Nov 22, 2016 | 51.79 | 52.47 | 51.79 | 52.32 | 215,740 | +0.66(+1.29%) |
Nov 21, 2016 | 50.90 | 52.14 | 50.68 | 51.65 | 274,202 | +0.89(+1.74%) |
Nov 18, 2016 | 50.68 | 50.81 | 50.15 | 50.77 | 211,749 | +0.35(+0.70%) |
Nov 17, 2016 | 50.15 | 50.81 | 50.12 | 50.41 | 148,388 | +0.27(+0.53%) |
Nov 16, 2016 | 49.97 | 50.37 | 49.66 | 50.15 | 167,583 | +0.18(+0.35%) |
Nov 15, 2016 | 49.35 | 50.15 | 49.00 | 49.97 | 246,558 | +0.35(+0.71%) |
Nov 14, 2016 | 49.09 | 50.10 | 48.91 | 49.62 | 260,575 | +1.02(+2.09%) |
Nov 11, 2016 | 48.02 | 48.75 | 47.76 | 48.60 | 417,539 | +0.84(+1.76%) |
Nov 10, 2016 | 47.63 | 48.29 | 47.54 | 47.76 | 389,695 | +0.69(+1.47%) |
Nov 09, 2016 | 44.25 | 47.09 | 44.25 | 47.07 | 406,134 | +2.29(+5.11%) |
Nov 08, 2016 | 44.43 | 45.30 | 44.38 | 44.78 | 336,486 | +0.53(+1.19%) |
Nov 07, 2016 | 43.85 | 44.34 | 43.85 | 44.25 | 420,758 | +0.92(+2.13%) |
Nov 04, 2016 | 43.02 | 43.63 | 42.88 | 43.33 | 262,753 | +0.31(+0.72%) |
Nov 03, 2016 | 43.33 | 43.37 | 42.80 | 43.02 | 190,989 | -0.22(-0.51%) |
Nov 02, 2016 | 43.72 | 44.29 | 43.22 | 43.24 | 225,142 | -0.66(-1.50%) |
Nov 01, 2016 | 44.60 | 44.78 | 43.59 | 43.90 | 221,546 | -0.84(-1.87%) |
Oct 31, 2016 | 44.29 | 44.84 | 43.94 | 44.73 | 196,567 | +0.48(+1.09%) |
Oct 28, 2016 | 44.56 | 44.73 | 43.72 | 44.25 | 250,720 | +0.00(+0.00%) |
Oct 27, 2016 | 42.58 | 44.73 | 42.53 | 44.25 | 367,683 | +2.03(+4.80%) |
Oct 26, 2016 | 42.18 | 42.62 | 41.39 | 42.22 | 601,097 | +3.61(+9.35%) |
Oct 25, 2016 | 39.23 | 39.23 | 38.31 | 38.61 | 390,989 | -0.79(-2.01%) |
Oct 24, 2016 | 39.58 | 39.89 | 39.05 | 39.41 | 154,464 | -0.06(-0.16%) |
Oct 21, 2016 | 39.21 | 39.64 | 39.05 | 39.47 | 166,046 | -0.16(-0.40%) |
Oct 20, 2016 | 40.08 | 40.32 | 39.60 | 39.63 | 223,200 | -0.62(-1.53%) |
Oct 19, 2016 | 39.95 | 40.52 | 39.71 | 40.24 | 134,839 | +0.38(+0.95%) |
Oct 18, 2016 | 40.48 | 40.48 | 39.86 | 39.86 | 117,352 | -0.26(-0.66%) |
Oct 17, 2016 | 40.12 | 40.30 | 39.90 | 40.13 | 90,566 | +0.08(+0.20%) |
Oct 14, 2016 | 40.29 | 40.75 | 40.01 | 40.05 | 127,289 | -0.06(-0.15%) |
Oct 13, 2016 | 40.19 | 40.33 | 40.00 | 40.11 | 114,100 | -0.45(-1.11%) |
Oct 12, 2016 | 40.38 | 40.71 | 40.38 | 40.56 | 99,274 | +0.07(+0.17%) |
Oct 11, 2016 | 41.23 | 41.23 | 40.23 | 40.49 | 130,030 | -0.75(-1.82%) |
Oct 10, 2016 | 41.20 | 41.44 | 41.01 | 41.24 | 124,242 | +0.24(+0.58%) |
Oct 07, 2016 | 41.53 | 41.53 | 40.70 | 41.00 | 129,946 | -0.57(-1.38%) |
Oct 06, 2016 | 41.21 | 41.61 | 40.79 | 41.57 | 185,377 | +0.30(+0.73%) |
Oct 05, 2016 | 40.85 | 41.32 | 40.76 | 41.27 | 190,004 | +0.49(+1.21%) |
Oct 04, 2016 | 41.32 | 41.39 | 40.54 | 40.78 | 114,219 | -0.39(-0.94%) |
Oct 03, 2016 | 41.12 | 41.38 | 40.74 | 41.17 | 185,521 | +0.01(+0.02%) |
Sep 30, 2016 | 40.79 | 41.37 | 40.42 | 41.16 | 176,363 | +0.51(+1.26%) |
Sep 29, 2016 | 40.75 | 41.01 | 40.37 | 40.65 | 201,304 | -0.09(-0.22%) |
Sep 28, 2016 | 40.45 | 40.81 | 40.21 | 40.74 | 170,237 | +0.33(+0.81%) |
Sep 27, 2016 | 40.29 | 40.49 | 40.13 | 40.41 | 149,119 | -0.01(-0.02%) |
Sep 26, 2016 | 40.34 | 40.82 | 40.19 | 40.42 | 197,384 | -0.07(-0.17%) |
Sep 23, 2016 | 40.96 | 41.04 | 40.44 | 40.49 | 131,491 | -0.63(-1.54%) |
Sep 22, 2016 | 40.72 | 41.23 | 40.71 | 41.12 | 191,926 | +0.63(+1.57%) |
Sep 21, 2016 | 40.32 | 40.58 | 40.15 | 40.49 | 243,710 | +0.39(+0.97%) |
Sep 20, 2016 | 40.73 | 40.73 | 40.09 | 40.10 | 114,161 | -0.52(-1.28%) |
Sep 19, 2016 | 40.67 | 41.00 | 40.48 | 40.62 | 122,811 | +0.11(+0.28%) |
Sep 16, 2016 | 41.21 | 41.21 | 40.49 | 40.51 | 356,762 | -0.75(-1.81%) |
Sep 15, 2016 | 40.71 | 41.26 | 40.59 | 41.26 | 156,331 | +0.57(+1.41%) |
Sep 14, 2016 | 40.86 | 40.98 | 40.60 | 40.68 | 114,111 | -0.20(-0.50%) |
Sep 13, 2016 | 41.58 | 42.01 | 40.84 | 40.89 | 222,782 | -0.85(-2.05%) |
Sep 12, 2016 | 41.30 | 41.89 | 41.08 | 41.74 | 188,789 | +0.31(+0.74%) |
Sep 09, 2016 | 42.20 | 42.22 | 41.34 | 41.43 | 266,783 | -1.07(-2.53%) |
Sep 08, 2016 | 42.55 | 42.55 | 42.15 | 42.51 | 138,605 | -0.03(-0.06%) |
Sep 07, 2016 | 42.44 | 42.54 | 42.03 | 42.53 | 201,940 | +0.10(+0.23%) |
Sep 06, 2016 | 42.72 | 42.76 | 42.10 | 42.44 | 166,690 | -0.19(-0.43%) |
Sep 02, 2016 | 42.30 | 42.62 | 42.62 | 42.62 | 339,884 | +0.56(+1.34%) |
Sep 01, 2016 | 41.74 | 42.16 | 41.60 | 42.06 | 184,270 | +0.21(+0.51%) |
Aug 31, 2016 | 42.00 | 42.26 | 41.59 | 41.85 | 256,743 | -0.19(-0.46%) |
Aug 30, 2016 | 41.78 | 42.13 | 41.76 | 42.04 | 116,081 | +0.21(+0.51%) |
Aug 29, 2016 | 41.57 | 41.97 | 41.56 | 41.83 | 109,926 | +0.15(+0.36%) |
Aug 26, 2016 | 41.50 | 41.87 | 41.45 | 41.68 | 198,492 | +0.06(+0.15%) |
Aug 25, 2016 | 41.19 | 41.63 | 40.77 | 41.62 | 176,893 | +0.25(+0.60%) |
Aug 24, 2016 | 41.13 | 41.40 | 40.93 | 41.37 | 131,041 | +0.11(+0.28%) |
Aug 23, 2016 | 41.28 | 41.37 | 41.01 | 41.26 | 117,737 | +0.10(+0.24%) |
Aug 22, 2016 | 40.60 | 41.16 | 40.54 | 41.16 | 124,150 | +0.33(+0.80%) |
Aug 19, 2016 | 40.69 | 41.05 | 40.42 | 40.83 | 201,695 | +0.19(+0.48%) |
Aug 18, 2016 | 40.42 | 40.69 | 39.79 | 40.64 | 270,260 | +0.31(+0.76%) |
Aug 17, 2016 | 40.45 | 40.53 | 40.03 | 40.33 | 230,051 | -0.04(-0.09%) |
Aug 16, 2016 | 40.26 | 40.48 | 40.15 | 40.37 | 142,094 | +0.02(+0.04%) |
Aug 15, 2016 | 40.38 | 40.57 | 39.92 | 40.35 | 227,957 | +0.03(+0.07%) |
Aug 12, 2016 | 40.74 | 40.89 | 38.77 | 40.32 | 575,370 | -2.11(-4.98%) |
Aug 11, 2016 | 42.34 | 42.77 | 42.09 | 42.44 | 190,656 | +0.09(+0.21%) |
Aug 10, 2016 | 42.31 | 42.56 | 42.24 | 42.35 | 132,461 | +0.01(+0.02%) |
Aug 09, 2016 | 42.11 | 42.37 | 41.97 | 42.34 | 137,054 | +0.25(+0.60%) |
Aug 08, 2016 | 41.80 | 42.11 | 41.80 | 42.09 | 116,638 | +0.19(+0.46%) |
Aug 05, 2016 | 41.15 | 41.92 | 41.14 | 41.89 | 139,266 | +0.91(+2.22%) |
Aug 04, 2016 | 40.87 | 41.36 | 40.75 | 40.98 | 127,098 | +0.04(+0.11%) |
Aug 03, 2016 | 41.02 | 41.02 | 40.45 | 40.94 | 183,872 | -0.02(-0.04%) |
Aug 02, 2016 | 41.20 | 41.20 | 40.77 | 40.96 | 114,159 | -0.28(-0.68%) |