Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 52.85 | 52.85 | 51.47 | 51.79 | 420,350 | -0.85(-1.62%) |
Apr 27, 2017 | 53.08 | 53.25 | 52.54 | 52.65 | 234,389 | -0.29(-0.55%) |
Apr 26, 2017 | 52.13 | 53.26 | 52.11 | 52.94 | 271,488 | +0.73(+1.40%) |
Apr 25, 2017 | 52.00 | 52.61 | 51.57 | 52.21 | 238,895 | +0.53(+1.02%) |
Apr 24, 2017 | 52.14 | 52.26 | 51.28 | 51.68 | 282,578 | +0.02(+0.03%) |
Apr 21, 2017 | 51.77 | 51.86 | 51.48 | 51.66 | 220,081 | -0.19(-0.36%) |
Apr 20, 2017 | 51.79 | 51.88 | 50.85 | 51.85 | 337,273 | +0.28(+0.54%) |
Apr 19, 2017 | 51.00 | 51.59 | 50.79 | 51.57 | 292,008 | +0.88(+1.73%) |
Apr 18, 2017 | 50.66 | 50.97 | 50.40 | 50.70 | 184,190 | -0.10(-0.19%) |
Apr 17, 2017 | 50.27 | 50.84 | 50.13 | 50.79 | 184,180 | +0.58(+1.15%) |
Apr 13, 2017 | 50.17 | 50.56 | 49.97 | 50.22 | 143,311 | -0.03(-0.06%) |
Apr 12, 2017 | 50.36 | 50.44 | 49.81 | 50.25 | 240,784 | -0.28(-0.56%) |
Apr 11, 2017 | 49.86 | 50.82 | 49.80 | 50.53 | 373,881 | +0.63(+1.27%) |
Apr 10, 2017 | 49.44 | 50.20 | 49.22 | 49.90 | 221,570 | +0.64(+1.30%) |
Apr 07, 2017 | 49.65 | 49.75 | 49.23 | 49.26 | 333,640 | -0.52(-1.04%) |
Apr 06, 2017 | 49.26 | 49.88 | 48.82 | 49.78 | 553,954 | +0.54(+1.11%) |
Apr 05, 2017 | 49.81 | 49.97 | 49.14 | 49.23 | 467,681 | -0.16(-0.33%) |
Apr 04, 2017 | 49.22 | 49.75 | 49.06 | 49.40 | 360,430 | -0.02(-0.05%) |
Apr 03, 2017 | 50.26 | 50.26 | 49.17 | 49.42 | 453,487 | -0.79(-1.57%) |
Mar 31, 2017 | 50.31 | 50.69 | 49.90 | 50.21 | 523,368 | -0.09(-0.18%) |
Mar 30, 2017 | 49.85 | 50.33 | 49.62 | 50.30 | 342,366 | +0.51(+1.03%) |
Mar 29, 2017 | 49.09 | 49.99 | 48.93 | 49.79 | 607,121 | +0.70(+1.42%) |
Mar 28, 2017 | 48.90 | 49.15 | 48.36 | 49.09 | 524,849 | +0.23(+0.48%) |
Mar 27, 2017 | 49.15 | 49.35 | 48.81 | 48.86 | 480,456 | -0.70(-1.41%) |
Mar 24, 2017 | 49.56 | 49.97 | 49.35 | 49.55 | 411,208 | +0.06(+0.11%) |
Mar 23, 2017 | 49.44 | 50.33 | 49.32 | 49.50 | 402,809 | +0.00(+0.00%) |
Mar 22, 2017 | 49.15 | 49.52 | 48.41 | 49.50 | 458,635 | +0.27(+0.55%) |
Mar 21, 2017 | 50.52 | 50.52 | 49.02 | 49.23 | 500,688 | -1.10(-2.18%) |
Mar 20, 2017 | 51.00 | 51.06 | 50.03 | 50.32 | 428,350 | -0.66(-1.29%) |
Mar 17, 2017 | 51.15 | 51.40 | 50.55 | 50.98 | 3,310,931 | +0.16(+0.32%) |
Mar 16, 2017 | 50.76 | 51.28 | 50.35 | 50.82 | 360,831 | +0.11(+0.22%) |
Mar 15, 2017 | 50.22 | 51.17 | 49.99 | 50.71 | 412,491 | +0.65(+1.30%) |
Mar 14, 2017 | 49.99 | 50.50 | 49.77 | 50.06 | 351,364 | -0.15(-0.30%) |
Mar 13, 2017 | 49.61 | 50.88 | 49.61 | 50.21 | 727,835 | +0.97(+1.97%) |
Mar 10, 2017 | 49.35 | 49.78 | 48.50 | 49.24 | 548,280 | +0.18(+0.36%) |
Mar 09, 2017 | 49.69 | 50.11 | 48.94 | 49.06 | 480,201 | -0.73(-1.46%) |
Mar 08, 2017 | 50.96 | 50.99 | 49.76 | 49.79 | 400,810 | -1.16(-2.28%) |
Mar 07, 2017 | 51.61 | 51.64 | 50.68 | 50.96 | 424,396 | -0.67(-1.29%) |
Mar 06, 2017 | 51.34 | 51.70 | 50.76 | 51.62 | 458,288 | +0.33(+0.64%) |
Mar 03, 2017 | 51.03 | 51.67 | 50.66 | 51.29 | 577,081 | -0.71(-1.36%) |
Mar 02, 2017 | 52.58 | 52.84 | 51.71 | 52.00 | 509,518 | -0.59(-1.11%) |
Mar 01, 2017 | 52.36 | 53.65 | 52.09 | 52.58 | 611,561 | +0.91(+1.77%) |
Feb 28, 2017 | 54.25 | 54.28 | 51.43 | 51.67 | 719,253 | -2.47(-4.56%) |
Feb 27, 2017 | 53.40 | 54.47 | 53.10 | 54.14 | 499,122 | +0.91(+1.70%) |
Feb 24, 2017 | 53.10 | 53.54 | 52.49 | 53.23 | 308,639 | +0.13(+0.24%) |
Feb 23, 2017 | 53.45 | 53.45 | 52.63 | 53.10 | 270,872 | -0.15(-0.29%) |
Feb 22, 2017 | 52.94 | 53.57 | 52.62 | 53.26 | 293,024 | +0.20(+0.38%) |
Feb 21, 2017 | 52.27 | 53.62 | 51.98 | 53.06 | 530,152 | +1.30(+2.51%) |
Feb 17, 2017 | 51.76 | 51.76 | 51.76 | 0 | -0.18(-0.34%) | |
Feb 16, 2017 | 52.19 | 52.55 | 51.67 | 51.93 | 262,182 | -0.23(-0.45%) |
Feb 15, 2017 | 51.28 | 52.24 | 50.96 | 52.17 | 369,297 | +0.87(+1.70%) |
Feb 14, 2017 | 50.62 | 51.32 | 50.38 | 51.29 | 239,511 | +0.44(+0.87%) |
Feb 13, 2017 | 50.65 | 51.03 | 50.21 | 50.85 | 221,863 | +0.38(+0.75%) |
Feb 10, 2017 | 50.55 | 50.76 | 50.12 | 50.48 | 135,181 | +0.14(+0.27%) |
Feb 09, 2017 | 49.90 | 50.51 | 49.64 | 50.34 | 184,892 | +0.61(+1.22%) |
Feb 08, 2017 | 49.71 | 49.92 | 49.21 | 49.73 | 150,002 | -0.10(-0.19%) |
Feb 07, 2017 | 50.09 | 50.89 | 49.74 | 49.83 | 261,374 | -0.16(-0.32%) |
Feb 06, 2017 | 49.81 | 50.47 | 49.63 | 49.99 | 231,254 | +0.00(+0.00%) |
Feb 03, 2017 | 49.01 | 50.01 | 48.72 | 49.99 | 296,519 | +1.44(+2.97%) |
Feb 02, 2017 | 48.42 | 48.80 | 48.34 | 48.54 | 222,699 | +0.18(+0.36%) |
Feb 01, 2017 | 48.92 | 49.66 | 48.34 | 48.37 | 245,433 | -0.67(-1.36%) |
Jan 31, 2017 | 49.23 | 49.59 | 48.90 | 49.03 | 347,397 | -0.38(-0.78%) |
Jan 30, 2017 | 50.64 | 50.64 | 49.35 | 49.42 | 188,404 | -1.24(-2.45%) |
Jan 27, 2017 | 51.43 | 51.48 | 50.23 | 50.66 | 155,275 | -0.65(-1.27%) |
Jan 26, 2017 | 50.88 | 51.51 | 50.74 | 51.31 | 269,875 | +0.49(+0.96%) |
Jan 25, 2017 | 50.90 | 51.28 | 50.50 | 50.82 | 196,381 | +0.17(+0.33%) |
Jan 24, 2017 | 50.34 | 51.17 | 49.95 | 50.65 | 340,355 | +0.50(+1.01%) |
Jan 23, 2017 | 49.64 | 50.26 | 49.33 | 50.15 | 275,898 | +0.67(+1.34%) |
Jan 20, 2017 | 49.17 | 49.67 | 49.17 | 49.48 | 203,185 | +0.33(+0.67%) |
Jan 19, 2017 | 49.51 | 49.51 | 48.94 | 49.15 | 226,741 | -0.35(-0.71%) |
Jan 18, 2017 | 49.46 | 49.76 | 49.16 | 49.51 | 245,961 | +0.07(+0.15%) |
Jan 17, 2017 | 49.41 | 49.74 | 48.92 | 49.43 | 359,566 | +0.24(+0.49%) |
Jan 13, 2017 | 49.19 | 49.19 | 49.19 | 0 | +0.70(+1.44%) | |
Jan 12, 2017 | 48.59 | 48.69 | 47.91 | 48.50 | 243,756 | -0.18(-0.38%) |
Jan 11, 2017 | 49.08 | 49.72 | 48.65 | 48.68 | 389,768 | -0.42(-0.87%) |
Jan 10, 2017 | 48.92 | 49.69 | 48.50 | 49.10 | 322,913 | +0.14(+0.28%) |
Jan 09, 2017 | 48.63 | 49.27 | 47.67 | 48.97 | 535,498 | +0.50(+1.03%) |
Jan 06, 2017 | 48.49 | 48.90 | 47.93 | 48.47 | 519,212 | -0.03(-0.07%) |
Jan 05, 2017 | 50.52 | 50.60 | 48.19 | 48.50 | 657,964 | -1.79(-3.55%) |
Jan 04, 2017 | 51.00 | 51.13 | 49.81 | 50.29 | 748,094 | -0.54(-1.06%) |
Jan 03, 2017 | 50.87 | 51.12 | 50.23 | 50.83 | 468,632 | +0.33(+0.65%) |
Dec 30, 2016 | 50.50 | 50.50 | 50.50 | 0 | +0.12(+0.24%) | |
Dec 29, 2016 | 50.09 | 50.49 | 49.98 | 50.38 | 187,919 | +0.47(+0.95%) |
Dec 28, 2016 | 50.09 | 50.44 | 49.56 | 49.91 | 212,661 | -0.14(-0.27%) |
Dec 27, 2016 | 50.03 | 50.20 | 49.51 | 50.04 | 264,108 | +0.02(+0.03%) |
Dec 23, 2016 | 50.03 | 50.03 | 50.03 | 0 | +0.28(+0.56%) | |
Dec 22, 2016 | 50.06 | 50.07 | 49.26 | 49.75 | 228,632 | -0.22(-0.44%) |
Dec 21, 2016 | 50.01 | 50.43 | 49.88 | 49.97 | 330,633 | +0.03(+0.06%) |
Dec 20, 2016 | 50.56 | 50.56 | 49.35 | 49.94 | 495,548 | -0.59(-1.16%) |
Dec 19, 2016 | 49.74 | 50.75 | 49.59 | 50.53 | 309,108 | +1.00(+2.01%) |
Dec 16, 2016 | 49.14 | 50.04 | 49.08 | 49.53 | 721,836 | +0.64(+1.31%) |
Dec 15, 2016 | 49.32 | 49.63 | 48.67 | 48.89 | 525,337 | -0.49(-0.99%) |
Dec 14, 2016 | 50.29 | 50.41 | 49.16 | 49.38 | 496,089 | -0.89(-1.76%) |
Dec 13, 2016 | 50.22 | 50.34 | 49.55 | 50.26 | 393,935 | +0.33(+0.67%) |
Dec 12, 2016 | 49.90 | 50.33 | 48.91 | 49.93 | 378,206 | -0.01(-0.02%) |
Dec 09, 2016 | 49.98 | 50.27 | 49.51 | 49.94 | 233,590 | -0.01(-0.02%) |
Dec 08, 2016 | 50.03 | 50.03 | 48.82 | 49.95 | 454,294 | -0.43(-0.85%) |
Dec 07, 2016 | 49.10 | 50.43 | 48.78 | 50.38 | 889,110 | +1.40(+2.86%) |
Dec 06, 2016 | 48.44 | 49.01 | 48.12 | 48.97 | 387,454 | +0.52(+1.08%) |
Dec 05, 2016 | 46.53 | 48.58 | 46.53 | 48.45 | 944,478 | +2.28(+4.94%) |
Dec 02, 2016 | 46.75 | 46.92 | 45.98 | 46.17 | 353,599 | -0.58(-1.24%) |
Dec 01, 2016 | 46.72 | 47.33 | 46.38 | 46.75 | 483,607 | +0.10(+0.22%) |
Nov 30, 2016 | 45.83 | 46.72 | 45.41 | 46.65 | 595,106 | +0.83(+1.82%) |
Nov 29, 2016 | 44.99 | 46.15 | 44.99 | 45.81 | 447,243 | +0.94(+2.10%) |
Nov 28, 2016 | 45.16 | 45.60 | 44.82 | 44.87 | 236,725 | -0.32(-0.70%) |
Nov 25, 2016 | 45.12 | 45.51 | 45.08 | 45.19 | 118,424 | +0.09(+0.19%) |
Nov 23, 2016 | 45.10 | 45.10 | 45.10 | 0 | +0.61(+1.37%) | |
Nov 22, 2016 | 43.95 | 44.58 | 43.86 | 44.49 | 401,697 | +0.71(+1.63%) |
Nov 21, 2016 | 43.62 | 44.07 | 43.59 | 43.78 | 255,136 | +0.24(+0.55%) |
Nov 18, 2016 | 43.97 | 43.97 | 43.50 | 43.54 | 309,260 | -0.29(-0.65%) |
Nov 17, 2016 | 44.34 | 44.63 | 43.63 | 43.83 | 422,703 | -0.46(-1.04%) |
Nov 16, 2016 | 43.91 | 44.45 | 43.84 | 44.29 | 230,313 | +0.37(+0.85%) |
Nov 15, 2016 | 44.19 | 44.34 | 43.29 | 43.91 | 269,017 | -0.29(-0.66%) |
Nov 14, 2016 | 43.60 | 44.51 | 43.45 | 44.21 | 589,480 | +0.84(+1.94%) |
Nov 11, 2016 | 42.53 | 43.86 | 42.53 | 43.37 | 521,910 | +0.81(+1.90%) |
Nov 10, 2016 | 43.13 | 43.18 | 42.17 | 42.56 | 410,029 | -0.25(-0.57%) |
Nov 09, 2016 | 42.01 | 43.30 | 41.98 | 42.80 | 637,447 | -0.01(-0.02%) |
Nov 08, 2016 | 41.76 | 43.00 | 41.70 | 42.81 | 437,767 | +0.97(+2.33%) |
Nov 07, 2016 | 41.01 | 41.95 | 41.01 | 41.84 | 342,791 | +1.13(+2.78%) |
Nov 04, 2016 | 40.50 | 41.12 | 40.40 | 40.71 | 617,563 | +0.21(+0.51%) |
Nov 03, 2016 | 41.12 | 41.49 | 40.50 | 40.50 | 583,429 | -0.62(-1.50%) |
Nov 02, 2016 | 40.83 | 41.93 | 40.46 | 41.12 | 958,007 | +0.92(+2.29%) |
Nov 01, 2016 | 40.39 | 40.83 | 39.17 | 40.20 | 765,810 | +0.27(+0.67%) |
Oct 31, 2016 | 39.30 | 40.10 | 39.20 | 39.93 | 626,142 | +0.75(+1.92%) |
Oct 28, 2016 | 38.80 | 39.26 | 38.35 | 39.18 | 450,692 | +0.57(+1.48%) |
Oct 27, 2016 | 38.94 | 38.94 | 38.29 | 38.61 | 351,199 | -0.22(-0.57%) |
Oct 26, 2016 | 38.99 | 39.11 | 38.63 | 38.83 | 326,760 | -0.44(-1.11%) |
Oct 25, 2016 | 39.22 | 39.43 | 39.09 | 39.26 | 306,057 | -0.13(-0.34%) |
Oct 24, 2016 | 39.26 | 39.76 | 39.07 | 39.40 | 420,939 | +0.36(+0.93%) |
Oct 21, 2016 | 39.14 | 39.30 | 38.87 | 39.03 | 220,022 | -0.39(-0.98%) |
Oct 20, 2016 | 39.97 | 40.03 | 39.02 | 39.42 | 247,538 | -0.55(-1.39%) |
Oct 19, 2016 | 39.83 | 40.20 | 39.82 | 39.98 | 345,040 | +0.18(+0.46%) |
Oct 18, 2016 | 39.78 | 40.22 | 39.55 | 39.79 | 488,944 | +0.34(+0.86%) |
Oct 17, 2016 | 39.55 | 39.55 | 38.77 | 39.45 | 587,416 | +0.12(+0.30%) |
Oct 14, 2016 | 39.24 | 39.76 | 39.11 | 39.34 | 594,854 | +0.01(+0.02%) |
Oct 13, 2016 | 38.43 | 39.33 | 38.24 | 39.33 | 529,146 | +0.68(+1.76%) |
Oct 12, 2016 | 38.61 | 38.92 | 38.48 | 38.65 | 279,682 | +0.09(+0.25%) |
Oct 11, 2016 | 38.67 | 38.80 | 38.08 | 38.55 | 559,465 | -0.09(-0.25%) |
Oct 10, 2016 | 38.01 | 38.83 | 37.98 | 38.65 | 470,195 | +0.87(+2.31%) |
Oct 07, 2016 | 38.17 | 38.54 | 37.52 | 37.78 | 405,477 | -0.21(-0.56%) |
Oct 06, 2016 | 37.84 | 38.20 | 37.62 | 37.99 | 387,533 | -0.01(-0.02%) |
Oct 05, 2016 | 37.97 | 38.28 | 37.63 | 38.00 | 436,736 | +0.12(+0.31%) |
Oct 04, 2016 | 38.32 | 38.34 | 37.47 | 37.88 | 458,692 | -0.34(-0.89%) |
Oct 03, 2016 | 38.01 | 38.42 | 37.66 | 38.22 | 355,916 | +0.08(+0.21%) |
Sep 30, 2016 | 38.34 | 38.50 | 37.96 | 38.14 | 518,796 | -0.09(-0.25%) |
Sep 29, 2016 | 38.48 | 38.75 | 38.20 | 38.23 | 413,756 | -0.51(-1.31%) |
Sep 28, 2016 | 38.10 | 38.76 | 38.01 | 38.74 | 515,709 | +0.78(+2.07%) |
Sep 27, 2016 | 38.56 | 38.57 | 37.85 | 37.96 | 553,260 | -0.73(-1.87%) |
Sep 26, 2016 | 39.84 | 39.84 | 38.66 | 38.68 | 268,340 | -1.22(-3.05%) |
Sep 23, 2016 | 39.98 | 40.23 | 39.47 | 39.90 | 201,796 | -0.16(-0.41%) |
Sep 22, 2016 | 39.91 | 40.36 | 39.74 | 40.06 | 267,685 | +0.66(+1.66%) |
Sep 21, 2016 | 39.00 | 39.49 | 38.44 | 39.41 | 278,197 | +0.57(+1.47%) |
Sep 20, 2016 | 39.24 | 39.25 | 38.80 | 38.84 | 594,066 | -0.17(-0.44%) |
Sep 19, 2016 | 39.08 | 39.30 | 38.71 | 39.01 | 210,263 | +0.17(+0.44%) |
Sep 16, 2016 | 39.30 | 39.35 | 38.48 | 38.84 | 527,634 | -0.60(-1.52%) |
Sep 15, 2016 | 39.05 | 39.60 | 38.81 | 39.44 | 249,818 | +0.30(+0.78%) |
Sep 14, 2016 | 39.09 | 39.33 | 38.77 | 39.13 | 215,562 | +0.12(+0.32%) |
Sep 13, 2016 | 39.19 | 39.28 | 38.79 | 39.01 | 539,530 | -0.55(-1.40%) |
Sep 12, 2016 | 38.81 | 39.71 | 38.43 | 39.56 | 450,305 | +0.72(+1.85%) |
Sep 09, 2016 | 40.41 | 40.41 | 38.84 | 38.85 | 413,916 | -2.00(-4.91%) |
Sep 08, 2016 | 41.12 | 41.15 | 40.70 | 40.85 | 272,698 | -0.45(-1.10%) |
Sep 07, 2016 | 40.51 | 41.32 | 40.34 | 41.30 | 430,933 | +0.71(+1.75%) |
Sep 06, 2016 | 41.55 | 41.55 | 40.54 | 40.59 | 307,525 | -0.83(-2.01%) |
Sep 02, 2016 | 41.58 | 41.43 | 41.43 | 41.43 | 317,542 | +0.11(+0.26%) |
Sep 01, 2016 | 42.03 | 42.27 | 41.16 | 41.32 | 518,582 | -0.76(-1.80%) |
Aug 31, 2016 | 42.33 | 42.56 | 41.82 | 42.07 | 423,396 | -0.32(-0.75%) |
Aug 30, 2016 | 42.74 | 42.78 | 42.11 | 42.39 | 209,384 | -0.31(-0.73%) |
Aug 29, 2016 | 42.44 | 42.92 | 42.44 | 42.71 | 333,276 | +0.34(+0.81%) |
Aug 26, 2016 | 42.60 | 42.82 | 42.06 | 42.36 | 285,507 | -0.14(-0.33%) |
Aug 25, 2016 | 42.28 | 42.78 | 42.25 | 42.50 | 214,796 | +0.20(+0.46%) |
Aug 24, 2016 | 42.67 | 42.79 | 42.10 | 42.31 | 376,145 | -0.24(-0.57%) |
Aug 23, 2016 | 42.42 | 42.70 | 41.96 | 42.55 | 317,853 | +0.42(+1.00%) |
Aug 22, 2016 | 42.11 | 42.26 | 41.78 | 42.13 | 268,705 | +0.02(+0.06%) |
Aug 19, 2016 | 42.17 | 42.17 | 41.75 | 42.11 | 198,112 | -0.02(-0.06%) |
Aug 18, 2016 | 42.24 | 42.53 | 41.96 | 42.13 | 154,965 | -0.08(-0.18%) |
Aug 17, 2016 | 42.47 | 42.47 | 41.69 | 42.21 | 456,426 | -0.21(-0.50%) |
Aug 16, 2016 | 42.46 | 42.48 | 42.07 | 42.42 | 269,442 | -0.22(-0.51%) |
Aug 15, 2016 | 42.63 | 42.99 | 42.63 | 42.64 | 229,703 | +0.03(+0.07%) |
Aug 12, 2016 | 42.13 | 42.76 | 42.10 | 42.60 | 241,203 | +0.38(+0.90%) |
Aug 11, 2016 | 42.51 | 42.86 | 42.10 | 42.22 | 276,786 | -0.31(-0.73%) |
Aug 10, 2016 | 43.39 | 43.51 | 42.53 | 42.53 | 402,286 | -0.83(-1.91%) |
Aug 09, 2016 | 43.59 | 43.64 | 42.98 | 43.36 | 207,593 | -0.16(-0.38%) |
Aug 08, 2016 | 43.03 | 43.90 | 42.50 | 43.52 | 286,777 | +0.49(+1.14%) |
Aug 05, 2016 | 42.73 | 43.26 | 42.64 | 43.03 | 344,526 | +0.23(+0.53%) |
Aug 04, 2016 | 43.22 | 43.41 | 42.66 | 42.81 | 283,435 | -0.41(-0.96%) |
Aug 03, 2016 | 42.86 | 43.34 | 42.54 | 43.22 | 426,598 | +0.39(+0.91%) |
Aug 02, 2016 | 44.13 | 44.13 | 42.70 | 42.83 | 507,465 | -1.19(-2.71%) |
Aug 01, 2016 | 43.79 | 44.06 | 43.44 | 44.02 | 199,046 | +0.17(+0.39%) |
Jul 29, 2016 | 43.74 | 44.19 | 43.38 | 43.85 | 374,860 | +0.36(+0.82%) |
Jul 28, 2016 | 43.56 | 43.70 | 43.11 | 43.49 | 246,645 | -0.14(-0.32%) |
Jul 27, 2016 | 43.95 | 43.96 | 43.33 | 43.63 | 273,412 | -0.34(-0.78%) |
Jul 26, 2016 | 44.13 | 44.23 | 43.66 | 43.98 | 404,683 | -0.15(-0.34%) |
Jul 25, 2016 | 43.95 | 44.27 | 43.74 | 44.13 | 551,698 | +0.27(+0.60%) |
Jul 22, 2016 | 43.25 | 44.05 | 43.06 | 43.86 | 419,484 | +0.53(+1.22%) |
Jul 21, 2016 | 42.59 | 43.39 | 42.24 | 43.33 | 379,802 | +0.64(+1.50%) |
Jul 20, 2016 | 42.41 | 42.82 | 41.97 | 42.69 | 575,565 | +0.41(+0.98%) |
Jul 19, 2016 | 42.12 | 42.29 | 41.64 | 42.28 | 230,907 | +0.13(+0.31%) |
Jul 18, 2016 | 42.02 | 42.40 | 41.84 | 42.14 | 210,319 | +0.21(+0.50%) |
Jul 15, 2016 | 41.72 | 42.10 | 41.15 | 41.93 | 346,014 | +0.45(+1.09%) |
Jul 14, 2016 | 41.72 | 42.01 | 41.46 | 41.48 | 232,123 | -0.27(-0.64%) |
Jul 13, 2016 | 42.47 | 42.50 | 41.54 | 41.75 | 250,290 | -0.51(-1.20%) |
Jul 12, 2016 | 42.32 | 42.48 | 41.90 | 42.25 | 256,518 | +0.16(+0.39%) |
Jul 11, 2016 | 41.38 | 42.12 | 41.05 | 42.09 | 390,713 | +0.78(+1.89%) |
Jul 08, 2016 | 40.34 | 41.40 | 40.20 | 41.31 | 390,086 | +1.11(+2.75%) |
Jul 07, 2016 | 40.13 | 40.32 | 39.90 | 40.20 | 254,116 | -0.02(-0.04%) |
Jul 06, 2016 | 39.48 | 40.26 | 39.34 | 40.22 | 262,308 | +0.46(+1.16%) |
Jul 05, 2016 | 39.77 | 39.82 | 39.31 | 39.76 | 248,459 | -0.09(-0.22%) |
Jul 01, 2016 | 39.67 | 39.84 | 39.84 | 39.84 | 233,411 | +0.35(+0.89%) |
Jun 30, 2016 | 39.05 | 39.50 | 38.54 | 39.49 | 311,604 | +0.44(+1.14%) |
Jun 29, 2016 | 37.87 | 39.05 | 37.87 | 39.05 | 288,147 | +1.54(+4.09%) |
Jun 28, 2016 | 36.77 | 37.54 | 36.77 | 37.51 | 398,341 | +1.05(+2.89%) |
Jun 27, 2016 | 37.60 | 37.60 | 36.44 | 36.46 | 468,982 | -1.30(-3.45%) |
Jun 24, 2016 | 38.56 | 38.82 | 37.73 | 37.77 | 643,729 | -1.60(-4.06%) |
Jun 23, 2016 | 39.32 | 39.49 | 39.14 | 39.36 | 250,595 | +0.35(+0.89%) |
Jun 22, 2016 | 39.32 | 39.32 | 38.90 | 39.02 | 285,686 | -0.22(-0.57%) |
Jun 21, 2016 | 39.25 | 39.60 | 39.02 | 39.24 | 337,232 | -0.10(-0.25%) |
Jun 20, 2016 | 39.70 | 40.14 | 39.28 | 39.34 | 196,517 | -0.13(-0.33%) |
Jun 17, 2016 | 38.95 | 39.50 | 38.45 | 39.47 | 484,729 | +0.60(+1.54%) |
Jun 16, 2016 | 38.95 | 38.95 | 38.21 | 38.87 | 194,492 | -0.33(-0.84%) |
Jun 15, 2016 | 38.79 | 39.62 | 38.76 | 39.20 | 286,548 | +0.48(+1.25%) |
Jun 14, 2016 | 38.48 | 38.89 | 38.44 | 38.72 | 298,427 | +0.12(+0.32%) |
Jun 13, 2016 | 38.78 | 39.04 | 38.45 | 38.59 | 190,376 | -0.14(-0.36%) |
Jun 10, 2016 | 38.91 | 39.29 | 38.59 | 38.73 | 265,905 | -0.41(-1.06%) |
Jun 09, 2016 | 39.15 | 39.30 | 38.97 | 39.15 | 178,840 | -0.10(-0.25%) |
Jun 08, 2016 | 38.88 | 39.34 | 38.75 | 39.25 | 214,156 | +0.42(+1.09%) |
Jun 07, 2016 | 38.58 | 39.13 | 38.55 | 38.82 | 202,481 | +0.25(+0.64%) |
Jun 06, 2016 | 38.71 | 38.98 | 38.26 | 38.58 | 216,432 | -0.22(-0.57%) |
Jun 03, 2016 | 39.15 | 39.63 | 38.17 | 38.80 | 178,888 | -0.15(-0.39%) |
Jun 02, 2016 | 38.29 | 38.97 | 38.29 | 38.95 | 219,531 | +0.48(+1.26%) |
Jun 01, 2016 | 37.47 | 38.49 | 37.47 | 38.47 | 378,825 | +0.82(+2.18%) |
May 31, 2016 | 37.29 | 37.89 | 36.86 | 37.65 | 341,251 | +0.42(+1.13%) |
May 27, 2016 | 37.01 | 37.23 | 37.23 | 37.23 | 212,137 | +0.30(+0.81%) |
May 26, 2016 | 37.29 | 37.59 | 36.48 | 36.93 | 471,257 | -0.54(-1.43%) |
May 25, 2016 | 37.61 | 37.62 | 37.04 | 37.47 | 443,182 | -0.12(-0.33%) |
May 24, 2016 | 37.67 | 37.98 | 37.40 | 37.59 | 422,764 | +0.08(+0.23%) |
May 23, 2016 | 37.70 | 38.00 | 37.47 | 37.50 | 239,368 | -0.17(-0.45%) |
May 20, 2016 | 37.62 | 38.11 | 37.40 | 37.67 | 223,876 | +0.13(+0.35%) |
May 19, 2016 | 37.91 | 38.29 | 37.13 | 37.54 | 233,270 | -0.71(-1.87%) |
May 18, 2016 | 38.46 | 39.00 | 37.88 | 38.26 | 334,658 | -0.35(-0.89%) |
May 17, 2016 | 39.34 | 39.49 | 38.44 | 38.60 | 275,935 | -0.92(-2.33%) |
May 16, 2016 | 39.04 | 39.70 | 38.79 | 39.52 | 230,671 | +0.44(+1.12%) |
May 13, 2016 | 39.46 | 39.66 | 38.96 | 39.09 | 278,048 | -0.48(-1.22%) |
May 12, 2016 | 39.88 | 40.02 | 39.22 | 39.57 | 230,815 | -0.17(-0.42%) |
May 11, 2016 | 41.43 | 41.47 | 39.71 | 39.74 | 298,533 | -1.75(-4.22%) |
May 10, 2016 | 40.79 | 41.50 | 40.52 | 41.49 | 281,537 | +0.93(+2.29%) |
May 09, 2016 | 40.21 | 40.67 | 40.09 | 40.56 | 252,514 | +0.44(+1.09%) |
May 06, 2016 | 39.73 | 40.17 | 39.48 | 40.12 | 180,978 | +0.35(+0.87%) |
May 05, 2016 | 39.63 | 40.15 | 39.53 | 39.78 | 213,810 | +0.18(+0.45%) |
May 04, 2016 | 39.09 | 40.15 | 39.09 | 39.60 | 416,902 | -0.16(-0.41%) |
May 03, 2016 | 38.79 | 40.14 | 37.91 | 39.76 | 373,793 | +0.21(+0.52%) |