Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.64 | 45.09 | 42.60 | 42.98 | 7,907,146 | +0.06(+0.14%) |
Apr 27, 2017 | 40.55 | 43.14 | 40.35 | 42.92 | 13,357,472 | +7.90(+22.56%) |
Apr 26, 2017 | 34.92 | 35.30 | 34.67 | 35.02 | 4,694,376 | +0.24(+0.69%) |
Apr 25, 2017 | 34.88 | 35.03 | 34.64 | 34.78 | 2,547,422 | +0.08(+0.23%) |
Apr 24, 2017 | 35.14 | 35.31 | 34.49 | 34.70 | 2,378,018 | +0.09(+0.26%) |
Apr 21, 2017 | 34.73 | 34.92 | 34.40 | 34.61 | 2,536,119 | -0.11(-0.32%) |
Apr 20, 2017 | 34.98 | 34.98 | 34.11 | 34.72 | 1,912,237 | +0.05(+0.14%) |
Apr 19, 2017 | 33.99 | 34.84 | 33.91 | 34.67 | 2,085,049 | +0.60(+1.76%) |
Apr 18, 2017 | 33.97 | 34.21 | 33.76 | 34.07 | 1,119,234 | -0.15(-0.44%) |
Apr 17, 2017 | 34.96 | 35.00 | 34.16 | 34.22 | 1,988,779 | -0.71(-2.03%) |
Apr 13, 2017 | 35.11 | 35.42 | 34.77 | 34.93 | 1,755,149 | -0.12(-0.34%) |
Apr 12, 2017 | 35.59 | 36.34 | 34.93 | 35.05 | 2,420,979 | +0.50(+1.45%) |
Apr 11, 2017 | 34.20 | 34.58 | 34.12 | 34.55 | 1,861,928 | +0.39(+1.14%) |
Apr 10, 2017 | 33.92 | 34.80 | 33.82 | 34.16 | 3,424,060 | +0.30(+0.89%) |
Apr 07, 2017 | 33.40 | 34.06 | 33.06 | 33.86 | 1,994,812 | +0.40(+1.20%) |
Apr 06, 2017 | 33.26 | 33.69 | 33.00 | 33.46 | 1,265,372 | +0.19(+0.57%) |
Apr 05, 2017 | 33.21 | 33.89 | 32.89 | 33.27 | 1,449,076 | +0.23(+0.70%) |
Apr 04, 2017 | 33.00 | 33.39 | 32.81 | 33.04 | 689,423 | -0.12(-0.36%) |
Apr 03, 2017 | 33.02 | 33.34 | 32.43 | 33.16 | 1,243,141 | +0.27(+0.82%) |
Mar 31, 2017 | 33.14 | 33.23 | 32.83 | 32.89 | 1,145,699 | -0.24(-0.72%) |
Mar 30, 2017 | 33.64 | 33.65 | 32.95 | 33.13 | 1,579,975 | -0.46(-1.37%) |
Mar 29, 2017 | 33.39 | 33.94 | 33.11 | 33.59 | 2,251,776 | +0.28(+0.84%) |
Mar 28, 2017 | 33.53 | 33.74 | 33.27 | 33.31 | 1,876,543 | -0.36(-1.07%) |
Mar 27, 2017 | 33.19 | 33.84 | 32.53 | 33.67 | 2,820,779 | +0.00(+0.00%) |
Mar 24, 2017 | 33.70 | 34.21 | 33.45 | 33.67 | 1,436,154 | +0.16(+0.48%) |
Mar 23, 2017 | 33.91 | 34.12 | 33.41 | 33.51 | 1,372,112 | -0.52(-1.53%) |
Mar 22, 2017 | 34.16 | 34.29 | 33.49 | 34.03 | 2,649,166 | -0.09(-0.26%) |
Mar 21, 2017 | 35.15 | 35.97 | 34.09 | 34.12 | 3,352,381 | -0.80(-2.29%) |
Mar 20, 2017 | 33.77 | 34.98 | 33.59 | 34.92 | 2,229,566 | +0.59(+1.72%) |
Mar 17, 2017 | 34.56 | 34.63 | 34.16 | 34.33 | 1,471,376 | -0.18(-0.52%) |
Mar 16, 2017 | 34.65 | 34.90 | 34.35 | 34.51 | 1,157,733 | -0.11(-0.32%) |
Mar 15, 2017 | 34.05 | 34.72 | 33.62 | 34.62 | 1,251,698 | +0.72(+2.12%) |
Mar 14, 2017 | 34.27 | 34.27 | 33.69 | 33.90 | 1,597,404 | -0.52(-1.51%) |
Mar 13, 2017 | 34.50 | 33.34 | 34.42 | 1,871,398 | +0.65(+1.92%) | |
Mar 10, 2017 | 33.91 | 34.29 | 33.39 | 33.77 | 2,258,392 | +0.21(+0.63%) |
Mar 09, 2017 | 33.37 | 33.83 | 33.13 | 33.56 | 2,125,152 | +0.20(+0.60%) |
Mar 08, 2017 | 33.96 | 34.12 | 33.29 | 33.36 | 1,736,717 | -0.52(-1.53%) |
Mar 07, 2017 | 33.94 | 34.59 | 33.77 | 33.88 | 2,332,723 | +0.01(+0.03%) |
Mar 06, 2017 | 33.91 | 34.39 | 33.58 | 33.87 | 3,441,637 | -0.40(-1.17%) |
Mar 03, 2017 | 34.55 | 34.92 | 33.27 | 34.27 | 5,236,877 | -0.60(-1.72%) |
Mar 02, 2017 | 36.21 | 36.33 | 34.85 | 34.87 | 1,759,166 | -1.34(-3.70%) |
Mar 01, 2017 | 35.37 | 36.41 | 35.02 | 36.21 | 4,166,448 | +1.15(+3.28%) |
Feb 28, 2017 | 36.19 | 36.32 | 35.03 | 35.06 | 2,346,090 | -1.17(-3.23%) |
Feb 27, 2017 | 36.21 | 36.31 | 35.69 | 36.23 | 3,053,098 | -0.10(-0.28%) |
Feb 24, 2017 | 35.94 | 36.56 | 35.71 | 36.33 | 1,376,402 | +0.05(+0.14%) |
Feb 23, 2017 | 37.36 | 37.60 | 35.58 | 36.28 | 2,165,456 | -1.05(-2.81%) |
Feb 22, 2017 | 38.01 | 38.31 | 37.30 | 37.33 | 1,101,520 | -0.64(-1.69%) |
Feb 21, 2017 | 37.83 | 38.18 | 37.65 | 37.97 | 1,157,608 | +0.37(+0.98%) |
Feb 17, 2017 | 37.60 | 37.60 | 37.60 | 0 | +0.54(+1.46%) | |
Feb 16, 2017 | 37.11 | 37.64 | 36.82 | 37.06 | 1,727,494 | -0.04(-0.11%) |
Feb 15, 2017 | 37.00 | 37.47 | 36.92 | 37.10 | 1,494,599 | +0.18(+0.49%) |
Feb 14, 2017 | 36.50 | 37.88 | 36.32 | 36.92 | 1,965,586 | +0.22(+0.60%) |
Feb 13, 2017 | 37.65 | 38.15 | 36.68 | 36.70 | 2,732,156 | -0.97(-2.57%) |
Feb 10, 2017 | 38.16 | 38.45 | 37.55 | 37.67 | 2,288,864 | -0.53(-1.39%) |
Feb 09, 2017 | 39.54 | 39.79 | 37.71 | 38.20 | 4,097,094 | -1.66(-4.16%) |
Feb 08, 2017 | 38.33 | 41.51 | 37.50 | 39.86 | 11,350,485 | -1.45(-3.51%) |
Feb 07, 2017 | 40.75 | 41.70 | 40.51 | 41.31 | 3,328,470 | +0.76(+1.87%) |
Feb 06, 2017 | 41.69 | 41.86 | 40.48 | 40.55 | 2,450,688 | -0.35(-0.86%) |
Feb 03, 2017 | 41.63 | 42.00 | 40.62 | 40.90 | 2,361,774 | -0.48(-1.16%) |
Feb 02, 2017 | 41.49 | 42.25 | 41.27 | 41.38 | 1,956,093 | -0.10(-0.24%) |
Feb 01, 2017 | 41.73 | 41.73 | 40.90 | 41.48 | 1,466,646 | -0.07(-0.17%) |
Jan 31, 2017 | 41.37 | 41.79 | 41.16 | 41.55 | 961,640 | -0.04(-0.10%) |
Jan 30, 2017 | 41.75 | 41.87 | 41.01 | 41.59 | 1,706,410 | -0.28(-0.67%) |
Jan 27, 2017 | 41.99 | 42.03 | 41.52 | 41.87 | 1,077,713 | +0.04(+0.10%) |
Jan 26, 2017 | 41.97 | 41.97 | 41.52 | 41.83 | 977,194 | -0.14(-0.33%) |
Jan 25, 2017 | 40.71 | 42.03 | 40.63 | 41.97 | 1,772,660 | +1.50(+3.71%) |
Jan 24, 2017 | 39.81 | 40.92 | 39.46 | 40.47 | 1,618,394 | +0.78(+1.97%) |
Jan 23, 2017 | 39.17 | 40.50 | 38.98 | 39.69 | 1,287,634 | +0.29(+0.74%) |
Jan 20, 2017 | 39.47 | 39.73 | 38.78 | 39.40 | 761,192 | +0.05(+0.13%) |
Jan 19, 2017 | 39.47 | 39.96 | 39.04 | 39.35 | 1,166,179 | -0.09(-0.23%) |
Jan 18, 2017 | 39.17 | 39.79 | 38.85 | 39.44 | 1,066,675 | +0.31(+0.79%) |
Jan 17, 2017 | 39.08 | 39.68 | 38.65 | 39.13 | 1,571,943 | +0.09(+0.23%) |
Jan 13, 2017 | 39.04 | 39.04 | 39.04 | 0 | +1.67(+4.47%) | |
Jan 12, 2017 | 37.13 | 37.56 | 36.33 | 37.37 | 1,569,027 | +0.20(+0.54%) |
Jan 11, 2017 | 37.15 | 37.93 | 36.93 | 37.17 | 1,940,293 | +0.34(+0.92%) |
Jan 10, 2017 | 36.07 | 36.98 | 35.90 | 36.83 | 2,228,250 | +0.51(+1.40%) |
Jan 09, 2017 | 36.53 | 36.79 | 36.29 | 36.32 | 1,219,445 | -0.02(-0.06%) |
Jan 06, 2017 | 36.93 | 36.97 | 36.12 | 36.34 | 1,287,273 | -0.41(-1.12%) |
Jan 05, 2017 | 37.34 | 37.80 | 36.34 | 36.75 | 1,183,143 | -0.51(-1.37%) |
Jan 04, 2017 | 37.05 | 37.47 | 36.50 | 37.26 | 992,646 | +0.20(+0.54%) |
Jan 03, 2017 | 36.25 | 37.80 | 36.00 | 37.06 | 1,759,134 | -0.56(-1.49%) |
Dec 30, 2016 | 37.62 | 37.62 | 37.62 | 0 | +0.02(+0.05%) | |
Dec 29, 2016 | 37.72 | 37.98 | 37.24 | 37.60 | 628,454 | +0.09(+0.24%) |
Dec 28, 2016 | 38.22 | 38.47 | 37.41 | 37.51 | 850,760 | -0.67(-1.75%) |
Dec 27, 2016 | 37.78 | 38.36 | 37.52 | 38.18 | 496,276 | +0.57(+1.52%) |
Dec 23, 2016 | 37.61 | 37.61 | 37.61 | 0 | +0.19(+0.51%) | |
Dec 22, 2016 | 38.60 | 38.84 | 37.12 | 37.42 | 984,048 | -1.18(-3.06%) |
Dec 21, 2016 | 39.10 | 39.38 | 38.57 | 38.60 | 823,110 | -0.55(-1.40%) |
Dec 20, 2016 | 37.66 | 39.22 | 37.41 | 39.15 | 1,338,222 | +1.79(+4.79%) |
Dec 19, 2016 | 37.51 | 37.91 | 37.05 | 37.36 | 1,080,977 | +0.11(+0.30%) |
Dec 16, 2016 | 37.84 | 38.05 | 36.90 | 37.25 | 1,218,772 | -0.59(-1.56%) |
Dec 15, 2016 | 37.42 | 38.38 | 36.78 | 37.84 | 1,474,658 | +0.38(+1.01%) |
Dec 14, 2016 | 37.94 | 38.11 | 36.80 | 37.46 | 1,294,476 | -0.58(-1.52%) |
Dec 13, 2016 | 37.27 | 38.46 | 37.18 | 38.04 | 1,379,921 | +0.80(+2.15%) |
Dec 12, 2016 | 37.64 | 37.64 | 36.65 | 37.24 | 1,177,042 | -0.65(-1.72%) |
Dec 09, 2016 | 38.17 | 38.69 | 37.73 | 37.89 | 1,156,419 | -0.19(-0.50%) |
Dec 08, 2016 | 37.23 | 38.15 | 36.77 | 38.08 | 1,135,786 | +0.73(+1.95%) |
Dec 07, 2016 | 36.33 | 37.64 | 36.12 | 37.35 | 921,067 | +0.78(+2.13%) |
Dec 06, 2016 | 36.34 | 36.88 | 35.73 | 36.57 | 1,149,447 | +0.23(+0.63%) |
Dec 05, 2016 | 36.11 | 36.83 | 35.94 | 36.34 | 1,073,413 | +0.56(+1.57%) |
Dec 02, 2016 | 35.73 | 36.19 | 35.19 | 35.78 | 640,034 | +0.22(+0.62%) |
Dec 01, 2016 | 36.95 | 37.21 | 35.21 | 35.56 | 1,324,975 | -1.47(-3.97%) |
Nov 30, 2016 | 38.24 | 38.46 | 36.66 | 37.03 | 1,513,928 | -1.19(-3.11%) |
Nov 29, 2016 | 37.96 | 38.94 | 37.81 | 38.22 | 952,897 | +0.07(+0.18%) |
Nov 28, 2016 | 37.58 | 38.73 | 37.52 | 38.15 | 912,354 | +0.57(+1.52%) |
Nov 25, 2016 | 38.02 | 38.21 | 37.44 | 37.58 | 342,788 | -0.35(-0.92%) |
Nov 23, 2016 | 37.93 | 37.93 | 37.93 | 0 | +0.79(+2.13%) | |
Nov 22, 2016 | 37.40 | 37.63 | 36.57 | 37.14 | 1,466,209 | -0.85(-2.24%) |
Nov 21, 2016 | 36.85 | 37.99 | 36.79 | 37.99 | 1,457,996 | +1.34(+3.66%) |
Nov 18, 2016 | 36.41 | 36.74 | 36.26 | 36.65 | 1,157,901 | +0.36(+0.99%) |
Nov 17, 2016 | 36.00 | 36.80 | 36.00 | 36.29 | 1,361,929 | +0.30(+0.83%) |
Nov 16, 2016 | 35.99 | 36.32 | 35.11 | 35.99 | 2,405,620 | -0.02(-0.06%) |
Nov 15, 2016 | 36.62 | 36.95 | 35.90 | 36.01 | 1,893,252 | -0.33(-0.91%) |
Nov 14, 2016 | 36.14 | 36.72 | 35.50 | 36.34 | 3,285,225 | +1.03(+2.92%) |
Nov 11, 2016 | 36.20 | 36.21 | 34.66 | 35.31 | 5,466,313 | -1.79(-4.82%) |
Nov 10, 2016 | 38.96 | 39.20 | 36.20 | 37.10 | 2,129,293 | -1.58(-4.08%) |
Nov 09, 2016 | 37.00 | 38.70 | 36.50 | 38.68 | 1,259,626 | +0.45(+1.18%) |
Nov 08, 2016 | 37.83 | 38.67 | 37.45 | 38.23 | 793,067 | +0.28(+0.74%) |
Nov 07, 2016 | 37.28 | 38.21 | 37.16 | 37.95 | 1,176,429 | +1.14(+3.10%) |
Nov 04, 2016 | 36.49 | 37.31 | 36.04 | 36.81 | 1,985,561 | +0.32(+0.88%) |
Nov 03, 2016 | 36.93 | 37.48 | 36.42 | 36.49 | 1,785,925 | -0.53(-1.43%) |
Nov 02, 2016 | 37.29 | 37.73 | 36.98 | 37.02 | 954,755 | -0.34(-0.91%) |
Nov 01, 2016 | 38.50 | 38.70 | 37.08 | 37.36 | 1,469,641 | -0.75(-1.97%) |
Oct 31, 2016 | 38.46 | 38.81 | 38.04 | 38.11 | 1,272,087 | -0.32(-0.83%) |
Oct 28, 2016 | 38.43 | 39.22 | 37.84 | 38.43 | 1,694,796 | +0.07(+0.18%) |
Oct 27, 2016 | 38.22 | 38.99 | 38.03 | 38.36 | 3,222,353 | +0.48(+1.27%) |
Oct 26, 2016 | 41.73 | 42.50 | 37.72 | 37.88 | 7,563,982 | -5.51(-12.70%) |
Oct 25, 2016 | 43.59 | 44.07 | 42.81 | 43.39 | 2,768,787 | -0.40(-0.91%) |
Oct 24, 2016 | 43.40 | 43.84 | 43.20 | 43.79 | 1,959,975 | +0.59(+1.37%) |
Oct 21, 2016 | 42.21 | 43.36 | 42.21 | 43.20 | 1,657,336 | +0.56(+1.31%) |
Oct 20, 2016 | 42.14 | 42.66 | 41.80 | 42.64 | 1,913,829 | +0.55(+1.31%) |
Oct 19, 2016 | 41.58 | 42.24 | 41.00 | 42.09 | 1,255,149 | +0.01(+0.02%) |
Oct 18, 2016 | 42.29 | 43.05 | 42.05 | 42.08 | 1,462,496 | +0.07(+0.17%) |
Oct 17, 2016 | 41.70 | 42.15 | 40.94 | 42.01 | 2,213,889 | +0.45(+1.08%) |
Oct 14, 2016 | 41.48 | 42.21 | 41.10 | 41.56 | 3,081,312 | +0.38(+0.92%) |
Oct 13, 2016 | 41.42 | 41.75 | 39.56 | 41.18 | 4,217,088 | +0.83(+2.06%) |
Oct 12, 2016 | 40.07 | 40.53 | 39.77 | 40.35 | 1,698,628 | +0.69(+1.74%) |
Oct 11, 2016 | 40.62 | 40.91 | 39.35 | 39.66 | 1,953,562 | -1.18(-2.89%) |
Oct 10, 2016 | 40.64 | 41.41 | 40.27 | 40.84 | 1,453,183 | +0.28(+0.69%) |
Oct 07, 2016 | 40.38 | 40.62 | 39.73 | 40.56 | 1,552,180 | +0.25(+0.62%) |
Oct 06, 2016 | 40.64 | 40.81 | 39.90 | 40.31 | 1,258,297 | -0.53(-1.30%) |
Oct 05, 2016 | 41.52 | 41.74 | 40.22 | 40.84 | 2,311,320 | -0.69(-1.66%) |
Oct 04, 2016 | 41.49 | 42.25 | 41.00 | 41.53 | 1,854,098 | -1.15(-2.69%) |
Oct 03, 2016 | 42.99 | 43.45 | 42.14 | 42.68 | 1,109,129 | -0.31(-0.72%) |
Sep 30, 2016 | 42.62 | 43.37 | 42.27 | 42.99 | 1,238,685 | +0.68(+1.61%) |
Sep 29, 2016 | 43.78 | 44.58 | 42.25 | 42.31 | 2,060,812 | -1.58(-3.60%) |
Sep 28, 2016 | 44.00 | 44.39 | 43.00 | 43.89 | 904,647 | +0.12(+0.27%) |
Sep 27, 2016 | 42.44 | 43.81 | 42.41 | 43.77 | 1,285,531 | +1.58(+3.74%) |
Sep 26, 2016 | 41.72 | 42.41 | 41.00 | 42.19 | 1,293,950 | +0.19(+0.45%) |
Sep 23, 2016 | 42.90 | 43.00 | 41.93 | 42.00 | 1,473,770 | -0.94(-2.19%) |
Sep 22, 2016 | 42.03 | 43.62 | 41.85 | 42.94 | 1,764,504 | +1.22(+2.92%) |
Sep 21, 2016 | 41.60 | 41.80 | 41.12 | 41.72 | 952,293 | +0.27(+0.65%) |
Sep 20, 2016 | 41.29 | 41.85 | 41.07 | 41.45 | 1,031,825 | +0.60(+1.47%) |
Sep 19, 2016 | 41.63 | 41.75 | 40.75 | 40.85 | 1,228,240 | -0.63(-1.52%) |
Sep 16, 2016 | 41.17 | 41.59 | 40.52 | 41.48 | 2,465,790 | +0.31(+0.75%) |
Sep 15, 2016 | 41.48 | 41.71 | 40.44 | 41.17 | 1,703,103 | -0.43(-1.03%) |
Sep 14, 2016 | 41.69 | 41.87 | 41.04 | 41.60 | 874,055 | +0.12(+0.29%) |
Sep 13, 2016 | 41.04 | 41.91 | 40.68 | 41.48 | 1,633,004 | +0.09(+0.22%) |
Sep 12, 2016 | 40.69 | 41.60 | 40.43 | 41.39 | 1,310,195 | +0.53(+1.30%) |
Sep 09, 2016 | 41.80 | 41.97 | 40.41 | 40.86 | 960,333 | -1.29(-3.06%) |
Sep 08, 2016 | 42.55 | 42.70 | 41.84 | 42.15 | 890,760 | -0.31(-0.73%) |
Sep 07, 2016 | 42.66 | 42.77 | 41.89 | 42.46 | 1,526,252 | -0.37(-0.86%) |
Sep 06, 2016 | 41.91 | 42.97 | 41.75 | 42.83 | 1,980,267 | +1.36(+3.28%) |
Sep 02, 2016 | 41.36 | 41.47 | 41.47 | 41.47 | 850,200 | +0.41(+1.00%) |
Sep 01, 2016 | 40.57 | 41.08 | 40.26 | 41.06 | 1,186,364 | +0.49(+1.21%) |
Aug 31, 2016 | 40.00 | 40.94 | 39.94 | 40.57 | 1,804,392 | +0.73(+1.83%) |
Aug 30, 2016 | 40.00 | 40.18 | 39.29 | 39.84 | 1,255,552 | -0.10(-0.25%) |
Aug 29, 2016 | 39.02 | 40.24 | 38.80 | 39.94 | 1,804,035 | +0.92(+2.36%) |
Aug 26, 2016 | 38.96 | 40.00 | 38.67 | 39.02 | 1,711,638 | +0.22(+0.57%) |
Aug 25, 2016 | 38.19 | 38.93 | 38.18 | 38.80 | 968,571 | +0.44(+1.15%) |
Aug 24, 2016 | 38.15 | 38.70 | 38.05 | 38.36 | 1,767,218 | +0.09(+0.24%) |
Aug 23, 2016 | 37.86 | 38.29 | 37.70 | 38.27 | 779,500 | +0.57(+1.51%) |
Aug 22, 2016 | 37.58 | 38.03 | 37.03 | 37.70 | 1,459,313 | -0.33(-0.87%) |
Aug 19, 2016 | 36.79 | 39.12 | 36.79 | 38.03 | 2,183,270 | +1.33(+3.62%) |
Aug 18, 2016 | 36.55 | 37.19 | 36.48 | 36.70 | 1,731,720 | +0.28(+0.77%) |
Aug 17, 2016 | 37.13 | 37.20 | 36.03 | 36.42 | 1,988,135 | -0.71(-1.91%) |
Aug 16, 2016 | 37.91 | 38.59 | 37.12 | 37.13 | 1,567,453 | -0.97(-2.55%) |
Aug 15, 2016 | 38.52 | 38.81 | 37.75 | 38.10 | 1,480,103 | -0.43(-1.12%) |
Aug 12, 2016 | 38.51 | 38.76 | 38.19 | 38.53 | 1,104,447 | -0.07(-0.18%) |
Aug 11, 2016 | 39.27 | 39.27 | 38.15 | 38.60 | 1,234,708 | -0.21(-0.54%) |
Aug 10, 2016 | 38.86 | 40.01 | 38.66 | 38.81 | 1,872,696 | +0.11(+0.28%) |
Aug 09, 2016 | 38.96 | 39.09 | 38.44 | 38.70 | 1,144,996 | -0.32(-0.82%) |
Aug 08, 2016 | 38.82 | 39.49 | 38.75 | 39.02 | 1,035,868 | +0.26(+0.67%) |
Aug 05, 2016 | 38.78 | 39.32 | 38.35 | 38.76 | 1,185,600 | +0.11(+0.28%) |
Aug 04, 2016 | 38.39 | 38.97 | 37.96 | 38.65 | 1,678,867 | +0.13(+0.34%) |
Aug 03, 2016 | 39.00 | 39.23 | 38.08 | 38.52 | 1,296,346 | -0.48(-1.23%) |
Aug 02, 2016 | 38.54 | 39.53 | 38.40 | 39.00 | 3,489,334 | +0.48(+1.25%) |
Aug 01, 2016 | 37.78 | 39.25 | 37.50 | 38.52 | 4,199,619 | +0.60(+1.58%) |
Jul 29, 2016 | 37.00 | 38.70 | 36.69 | 37.92 | 4,185,534 | -0.23(-0.60%) |
Jul 28, 2016 | 35.37 | 39.29 | 33.88 | 38.15 | 14,295,987 | +7.41(+24.11%) |
Jul 27, 2016 | 31.75 | 32.10 | 30.53 | 30.74 | 3,109,222 | -1.01(-3.18%) |
Jul 26, 2016 | 31.49 | 31.98 | 31.39 | 31.75 | 1,210,236 | +0.15(+0.47%) |
Jul 25, 2016 | 31.69 | 31.83 | 31.23 | 31.60 | 944,959 | -0.14(-0.44%) |
Jul 22, 2016 | 30.89 | 32.00 | 30.70 | 31.74 | 1,410,977 | +0.80(+2.59%) |
Jul 21, 2016 | 30.46 | 31.15 | 30.43 | 30.94 | 1,663,331 | +0.39(+1.28%) |
Jul 20, 2016 | 30.66 | 31.00 | 30.29 | 30.55 | 1,489,793 | -0.01(-0.03%) |
Jul 19, 2016 | 30.62 | 31.09 | 30.22 | 30.56 | 1,061,421 | -0.11(-0.36%) |
Jul 18, 2016 | 29.91 | 30.79 | 29.72 | 30.67 | 2,146,779 | +0.87(+2.92%) |
Jul 15, 2016 | 30.09 | 30.26 | 29.47 | 29.80 | 1,391,110 | -0.14(-0.47%) |
Jul 14, 2016 | 31.03 | 31.22 | 29.87 | 29.94 | 1,582,421 | -0.72(-2.35%) |
Jul 13, 2016 | 31.94 | 32.14 | 29.92 | 30.66 | 2,294,217 | -1.00(-3.16%) |
Jul 12, 2016 | 30.81 | 31.99 | 30.78 | 31.66 | 2,452,894 | +0.92(+2.99%) |
Jul 11, 2016 | 32.00 | 32.22 | 30.56 | 30.74 | 2,090,287 | -1.32(-4.12%) |
Jul 08, 2016 | 31.76 | 32.12 | 31.08 | 32.06 | 1,420,698 | +0.98(+3.15%) |
Jul 07, 2016 | 30.82 | 31.36 | 30.82 | 31.08 | 783,693 | +0.24(+0.78%) |
Jul 06, 2016 | 30.34 | 31.12 | 30.28 | 30.84 | 1,644,975 | +0.73(+2.42%) |
Jul 05, 2016 | 30.90 | 30.91 | 29.42 | 30.11 | 1,168,400 | -0.66(-2.14%) |
Jul 01, 2016 | 30.69 | 30.77 | 30.77 | 30.77 | 1,191,700 | -0.30(-0.97%) |
Jun 30, 2016 | 30.79 | 31.87 | 30.40 | 31.07 | 2,346,039 | +0.54(+1.77%) |
Jun 29, 2016 | 29.10 | 30.68 | 28.80 | 30.53 | 1,852,059 | +1.80(+6.27%) |
Jun 28, 2016 | 29.00 | 29.31 | 28.65 | 28.73 | 1,790,968 | +0.11(+0.38%) |
Jun 27, 2016 | 29.80 | 29.80 | 28.36 | 28.62 | 2,262,815 | -1.48(-4.92%) |
Jun 24, 2016 | 28.61 | 30.37 | 28.61 | 30.10 | 2,452,717 | -0.57(-1.86%) |
Jun 23, 2016 | 30.28 | 30.67 | 29.79 | 30.67 | 2,086,434 | +0.83(+2.78%) |
Jun 22, 2016 | 30.00 | 30.51 | 29.80 | 29.84 | 1,374,900 | +0.06(+0.20%) |
Jun 21, 2016 | 30.50 | 30.77 | 29.52 | 29.78 | 1,227,917 | -0.81(-2.65%) |
Jun 20, 2016 | 30.18 | 30.69 | 29.76 | 30.59 | 1,927,801 | +0.52(+1.73%) |
Jun 17, 2016 | 28.96 | 30.54 | 28.95 | 30.07 | 3,573,117 | +1.18(+4.08%) |
Jun 16, 2016 | 28.46 | 29.05 | 27.89 | 28.89 | 921,394 | +0.50(+1.76%) |
Jun 15, 2016 | 27.90 | 28.95 | 27.78 | 28.39 | 1,861,528 | +0.72(+2.60%) |
Jun 14, 2016 | 27.98 | 28.32 | 27.18 | 27.67 | 1,449,635 | -0.58(-2.05%) |
Jun 13, 2016 | 28.03 | 28.82 | 27.75 | 28.25 | 999,685 | +0.26(+0.93%) |
Jun 10, 2016 | 28.44 | 28.50 | 27.79 | 27.99 | 938,523 | -0.84(-2.91%) |
Jun 09, 2016 | 28.65 | 29.35 | 28.45 | 28.83 | 1,577,885 | -0.02(-0.07%) |
Jun 08, 2016 | 29.00 | 29.08 | 28.64 | 28.85 | 1,753,000 | -0.13(-0.45%) |
Jun 07, 2016 | 28.66 | 29.23 | 28.39 | 28.98 | 1,340,785 | +0.31(+1.08%) |
Jun 06, 2016 | 29.15 | 29.15 | 28.32 | 28.67 | 3,055,092 | +0.13(+0.46%) |
Jun 03, 2016 | 27.92 | 28.59 | 27.47 | 28.54 | 2,039,754 | +0.81(+2.92%) |
Jun 02, 2016 | 26.30 | 27.76 | 26.20 | 27.73 | 2,697,804 | +1.51(+5.76%) |
Jun 01, 2016 | 25.58 | 27.17 | 25.25 | 26.22 | 2,801,506 | +0.63(+2.46%) |
May 31, 2016 | 24.85 | 25.64 | 24.27 | 25.59 | 2,009,173 | +0.62(+2.48%) |
May 27, 2016 | 24.36 | 24.97 | 24.97 | 24.97 | 1,355,300 | +0.42(+1.71%) |
May 26, 2016 | 24.33 | 24.74 | 24.00 | 24.55 | 1,756,950 | +0.31(+1.28%) |
May 25, 2016 | 23.53 | 24.38 | 23.53 | 24.24 | 1,211,673 | +0.31(+1.30%) |
May 24, 2016 | 23.47 | 24.13 | 23.17 | 23.93 | 1,349,083 | +0.44(+1.87%) |
May 23, 2016 | 22.95 | 23.85 | 22.81 | 23.49 | 1,694,175 | +0.69(+3.03%) |
May 20, 2016 | 22.32 | 22.98 | 22.28 | 22.80 | 1,584,083 | +0.47(+2.10%) |
May 19, 2016 | 22.33 | 22.50 | 21.41 | 22.33 | 2,953,149 | -0.02(-0.09%) |
May 18, 2016 | 23.28 | 23.90 | 22.05 | 22.35 | 3,389,784 | -0.95(-4.08%) |
May 17, 2016 | 24.92 | 24.99 | 23.05 | 23.30 | 3,470,983 | -1.98(-7.83%) |
May 16, 2016 | 25.46 | 25.63 | 25.11 | 25.28 | 1,143,163 | -0.10(-0.39%) |
May 13, 2016 | 24.89 | 25.46 | 24.59 | 25.38 | 1,386,491 | +0.58(+2.34%) |
May 12, 2016 | 24.99 | 25.34 | 24.52 | 24.80 | 1,166,209 | -0.05(-0.20%) |
May 11, 2016 | 25.05 | 25.20 | 24.60 | 24.85 | 1,124,056 | +0.09(+0.36%) |
May 10, 2016 | 24.51 | 24.98 | 24.29 | 24.76 | 1,505,791 | +0.40(+1.64%) |
May 09, 2016 | 24.51 | 24.52 | 24.03 | 24.36 | 1,053,022 | -0.22(-0.90%) |
May 06, 2016 | 24.45 | 25.10 | 24.14 | 24.58 | 1,188,655 | +0.03(+0.12%) |
May 05, 2016 | 24.13 | 24.68 | 23.97 | 24.55 | 1,336,276 | +0.53(+2.21%) |
May 04, 2016 | 23.94 | 24.52 | 23.54 | 24.02 | 2,365,320 | -0.63(-2.56%) |
May 03, 2016 | 23.35 | 26.00 | 22.49 | 24.65 | 8,438,437 | -1.89(-7.12%) |