Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 44.44 | 44.44 | 43.38 | 43.41 | 500,056 | -0.82(-1.85%) |
Apr 27, 2017 | 43.92 | 44.46 | 43.75 | 44.23 | 930,050 | +0.37(+0.84%) |
Apr 26, 2017 | 43.01 | 44.30 | 43.01 | 43.86 | 475,479 | +0.83(+1.93%) |
Apr 25, 2017 | 42.74 | 43.33 | 42.74 | 43.03 | 425,228 | +0.67(+1.58%) |
Apr 24, 2017 | 42.29 | 42.61 | 41.91 | 42.36 | 399,899 | +0.86(+2.07%) |
Apr 21, 2017 | 41.81 | 42.10 | 41.46 | 41.50 | 555,367 | -0.30(-0.72%) |
Apr 20, 2017 | 41.46 | 42.03 | 41.39 | 41.80 | 250,614 | +0.49(+1.19%) |
Apr 19, 2017 | 40.92 | 41.65 | 40.92 | 41.31 | 562,753 | +0.38(+0.93%) |
Apr 18, 2017 | 41.26 | 41.30 | 40.37 | 40.93 | 423,779 | -0.50(-1.21%) |
Apr 17, 2017 | 41.51 | 41.61 | 41.01 | 41.43 | 211,632 | +0.06(+0.15%) |
Apr 13, 2017 | 40.75 | 42.08 | 40.28 | 41.37 | 409,682 | -0.27(-0.65%) |
Apr 12, 2017 | 42.20 | 42.55 | 41.53 | 41.64 | 298,653 | -0.66(-1.56%) |
Apr 11, 2017 | 41.92 | 42.38 | 41.49 | 42.30 | 511,753 | +0.16(+0.38%) |
Apr 10, 2017 | 42.91 | 42.91 | 41.67 | 42.14 | 282,561 | -0.61(-1.43%) |
Apr 07, 2017 | 42.28 | 42.83 | 41.96 | 42.75 | 467,727 | +0.26(+0.61%) |
Apr 06, 2017 | 41.90 | 42.50 | 41.36 | 42.49 | 170,076 | +0.51(+1.21%) |
Apr 05, 2017 | 42.56 | 42.86 | 41.90 | 41.98 | 229,624 | -0.34(-0.80%) |
Apr 04, 2017 | 42.85 | 43.27 | 41.84 | 42.32 | 318,247 | -0.59(-1.37%) |
Apr 03, 2017 | 43.06 | 43.73 | 42.19 | 42.91 | 319,358 | -0.18(-0.42%) |
Mar 31, 2017 | 42.50 | 43.37 | 42.33 | 43.09 | 268,161 | +0.44(+1.03%) |
Mar 30, 2017 | 42.69 | 42.74 | 42.31 | 42.65 | 278,384 | -0.02(-0.05%) |
Mar 29, 2017 | 42.33 | 43.16 | 42.02 | 42.67 | 290,893 | +0.24(+0.57%) |
Mar 28, 2017 | 42.16 | 42.66 | 41.48 | 42.43 | 478,420 | +0.08(+0.19%) |
Mar 27, 2017 | 42.25 | 42.47 | 41.71 | 42.35 | 340,598 | -0.53(-1.24%) |
Mar 24, 2017 | 42.11 | 43.24 | 42.11 | 42.88 | 319,462 | +0.83(+1.97%) |
Mar 23, 2017 | 42.22 | 42.55 | 41.68 | 42.05 | 342,012 | -0.17(-0.40%) |
Mar 22, 2017 | 42.33 | 43.99 | 41.68 | 42.22 | 287,722 | -0.22(-0.52%) |
Mar 21, 2017 | 44.52 | 44.79 | 42.25 | 42.44 | 616,052 | -1.79(-4.05%) |
Mar 20, 2017 | 44.51 | 45.00 | 43.99 | 44.23 | 337,919 | -0.34(-0.76%) |
Mar 17, 2017 | 44.14 | 45.15 | 44.00 | 44.57 | 502,658 | +0.31(+0.70%) |
Mar 16, 2017 | 45.04 | 45.13 | 44.08 | 44.26 | 228,282 | -0.58(-1.29%) |
Mar 15, 2017 | 44.90 | 45.16 | 44.16 | 44.84 | 361,491 | +0.11(+0.25%) |
Mar 14, 2017 | 44.83 | 45.22 | 44.17 | 44.73 | 261,727 | -0.38(-0.84%) |
Mar 13, 2017 | 45.04 | 45.30 | 44.65 | 45.11 | 421,222 | +0.20(+0.45%) |
Mar 10, 2017 | 45.22 | 45.31 | 44.62 | 44.91 | 271,005 | +0.09(+0.20%) |
Mar 09, 2017 | 45.25 | 45.38 | 44.65 | 44.82 | 315,831 | -0.51(-1.13%) |
Mar 08, 2017 | 44.90 | 45.41 | 43.03 | 45.33 | 511,765 | +0.62(+1.39%) |
Mar 07, 2017 | 43.42 | 44.81 | 43.19 | 44.71 | 459,639 | +1.04(+2.38%) |
Mar 06, 2017 | 45.15 | 45.34 | 43.35 | 43.67 | 756,496 | -2.63(-5.68%) |
Mar 03, 2017 | 46.89 | 47.38 | 46.04 | 46.30 | 650,849 | -0.92(-1.95%) |
Mar 02, 2017 | 45.97 | 48.23 | 45.63 | 47.22 | 1,170,758 | +1.11(+2.41%) |
Mar 01, 2017 | 43.94 | 46.42 | 43.84 | 46.11 | 1,114,310 | +2.55(+5.85%) |
Feb 28, 2017 | 43.70 | 46.19 | 40.00 | 43.56 | 1,640,155 | -2.61(-5.65%) |
Feb 27, 2017 | 45.15 | 46.38 | 44.50 | 46.17 | 832,086 | +0.21(+0.46%) |
Feb 24, 2017 | 45.04 | 46.28 | 44.95 | 45.96 | 348,331 | +0.44(+0.97%) |
Feb 23, 2017 | 46.47 | 46.82 | 44.39 | 45.52 | 939,988 | -0.70(-1.51%) |
Feb 22, 2017 | 46.10 | 46.92 | 45.89 | 46.22 | 664,856 | +0.22(+0.48%) |
Feb 21, 2017 | 45.28 | 46.10 | 45.19 | 46.00 | 599,158 | +0.67(+1.48%) |
Feb 17, 2017 | 45.33 | 45.33 | 45.33 | 0 | +1.91(+4.40%) | |
Feb 16, 2017 | 43.33 | 43.90 | 42.44 | 43.42 | 427,346 | +0.02(+0.05%) |
Feb 15, 2017 | 42.53 | 43.58 | 42.19 | 43.40 | 294,625 | +0.77(+1.81%) |
Feb 14, 2017 | 41.77 | 42.74 | 41.77 | 42.63 | 563,792 | +0.70(+1.67%) |
Feb 13, 2017 | 42.49 | 42.69 | 41.75 | 41.93 | 240,780 | -0.40(-0.94%) |
Feb 10, 2017 | 42.48 | 42.58 | 41.90 | 42.33 | 150,738 | +0.03(+0.07%) |
Feb 09, 2017 | 42.29 | 42.74 | 42.17 | 42.30 | 278,903 | +0.07(+0.17%) |
Feb 08, 2017 | 42.84 | 42.94 | 42.21 | 42.23 | 214,373 | -0.80(-1.86%) |
Feb 07, 2017 | 42.32 | 43.19 | 42.16 | 43.03 | 297,157 | +0.73(+1.73%) |
Feb 06, 2017 | 42.55 | 42.78 | 42.15 | 42.30 | 147,037 | -0.46(-1.08%) |
Feb 03, 2017 | 42.31 | 42.83 | 42.04 | 42.76 | 246,103 | +0.65(+1.54%) |
Feb 02, 2017 | 41.84 | 42.81 | 41.42 | 42.11 | 310,064 | +0.32(+0.77%) |
Feb 01, 2017 | 41.89 | 43.08 | 41.59 | 41.79 | 593,938 | +0.19(+0.46%) |
Jan 31, 2017 | 41.51 | 41.92 | 41.27 | 41.60 | 456,839 | +0.11(+0.27%) |
Jan 30, 2017 | 41.42 | 41.65 | 40.79 | 41.49 | 526,884 | -0.15(-0.36%) |
Jan 27, 2017 | 41.18 | 41.83 | 41.18 | 41.64 | 160,454 | +0.35(+0.85%) |
Jan 26, 2017 | 41.75 | 42.48 | 41.15 | 41.29 | 172,235 | -0.55(-1.31%) |
Jan 25, 2017 | 41.42 | 42.13 | 41.35 | 41.84 | 335,438 | +0.42(+1.01%) |
Jan 24, 2017 | 41.57 | 41.62 | 40.69 | 41.42 | 323,613 | +0.01(+0.02%) |
Jan 23, 2017 | 41.99 | 42.25 | 41.29 | 41.41 | 282,909 | -0.70(-1.66%) |
Jan 20, 2017 | 43.04 | 43.23 | 41.91 | 42.11 | 429,977 | -0.94(-2.18%) |
Jan 19, 2017 | 43.37 | 43.78 | 42.51 | 43.05 | 249,842 | -0.56(-1.28%) |
Jan 18, 2017 | 43.56 | 44.02 | 43.21 | 43.61 | 369,898 | +0.11(+0.25%) |
Jan 17, 2017 | 43.54 | 44.09 | 42.99 | 43.50 | 805,653 | -0.05(-0.11%) |
Jan 13, 2017 | 43.55 | 43.55 | 43.55 | 0 | +3.42(+8.52%) | |
Jan 12, 2017 | 40.39 | 40.46 | 39.64 | 40.13 | 450,195 | -0.56(-1.38%) |
Jan 11, 2017 | 41.02 | 41.59 | 39.92 | 40.69 | 1,112,201 | -0.51(-1.24%) |
Jan 10, 2017 | 38.26 | 41.48 | 38.19 | 41.20 | 1,605,303 | +2.91(+7.60%) |
Jan 09, 2017 | 37.99 | 38.55 | 37.70 | 38.29 | 477,859 | +0.39(+1.03%) |
Jan 06, 2017 | 38.12 | 39.24 | 37.48 | 37.90 | 993,388 | +0.92(+2.49%) |
Jan 05, 2017 | 37.73 | 38.27 | 36.80 | 36.98 | 671,509 | -0.62(-1.65%) |
Jan 04, 2017 | 37.43 | 37.68 | 36.86 | 37.60 | 479,121 | +0.25(+0.67%) |
Jan 03, 2017 | 38.14 | 38.29 | 37.22 | 37.35 | 524,586 | -0.33(-0.88%) |
Dec 30, 2016 | 37.68 | 37.68 | 37.68 | 0 | +0.11(+0.29%) | |
Dec 29, 2016 | 37.52 | 37.92 | 37.35 | 37.57 | 221,161 | +0.02(+0.05%) |
Dec 28, 2016 | 37.97 | 37.97 | 37.45 | 37.55 | 356,338 | -0.39(-1.03%) |
Dec 27, 2016 | 37.66 | 38.25 | 37.55 | 37.94 | 261,384 | +0.26(+0.69%) |
Dec 23, 2016 | 37.68 | 37.68 | 37.68 | 0 | +0.32(+0.86%) | |
Dec 22, 2016 | 37.51 | 38.09 | 37.17 | 37.36 | 348,673 | -0.22(-0.59%) |
Dec 21, 2016 | 37.88 | 38.30 | 37.42 | 37.58 | 221,346 | -0.40(-1.05%) |
Dec 20, 2016 | 38.76 | 39.27 | 37.68 | 37.98 | 485,671 | -0.60(-1.56%) |
Dec 19, 2016 | 37.61 | 39.10 | 37.60 | 38.58 | 534,416 | +0.97(+2.58%) |
Dec 16, 2016 | 37.69 | 38.20 | 37.27 | 37.61 | 607,480 | +0.04(+0.11%) |
Dec 15, 2016 | 37.56 | 37.77 | 36.87 | 37.57 | 498,948 | +0.06(+0.16%) |
Dec 14, 2016 | 37.45 | 37.76 | 36.68 | 37.51 | 582,040 | +0.04(+0.11%) |
Dec 13, 2016 | 38.03 | 38.12 | 37.38 | 37.47 | 271,317 | -0.26(-0.69%) |
Dec 12, 2016 | 37.67 | 38.02 | 37.48 | 37.73 | 599,039 | +0.12(+0.32%) |
Dec 09, 2016 | 37.76 | 38.29 | 37.31 | 37.61 | 477,017 | +0.08(+0.21%) |
Dec 08, 2016 | 36.30 | 37.61 | 36.05 | 37.53 | 716,378 | +1.23(+3.39%) |
Dec 07, 2016 | 36.10 | 36.57 | 35.83 | 36.30 | 810,928 | +0.24(+0.67%) |
Dec 06, 2016 | 35.18 | 36.10 | 35.12 | 36.06 | 449,496 | +0.94(+2.68%) |
Dec 05, 2016 | 34.39 | 35.60 | 34.11 | 35.12 | 765,746 | +1.80(+5.40%) |
Dec 02, 2016 | 32.83 | 34.09 | 32.19 | 33.32 | 783,352 | +0.55(+1.68%) |
Dec 01, 2016 | 33.62 | 33.62 | 32.12 | 32.77 | 944,923 | -0.88(-2.62%) |
Nov 30, 2016 | 35.00 | 35.47 | 33.64 | 33.65 | 1,004,522 | -1.26(-3.61%) |
Nov 29, 2016 | 35.16 | 35.53 | 33.80 | 34.91 | 1,149,482 | -0.30(-0.85%) |
Nov 28, 2016 | 36.31 | 36.58 | 35.07 | 35.21 | 555,428 | -1.24(-3.40%) |
Nov 25, 2016 | 36.90 | 36.90 | 36.23 | 36.45 | 124,543 | -0.21(-0.57%) |
Nov 23, 2016 | 36.66 | 36.66 | 36.66 | 0 | -0.46(-1.24%) | |
Nov 22, 2016 | 37.20 | 38.04 | 36.84 | 37.12 | 494,722 | -0.87(-2.29%) |
Nov 21, 2016 | 37.07 | 38.04 | 36.09 | 37.99 | 949,845 | +0.80(+2.15%) |
Nov 18, 2016 | 37.52 | 37.95 | 36.86 | 37.19 | 704,968 | -0.06(-0.16%) |
Nov 17, 2016 | 36.67 | 37.80 | 36.37 | 37.25 | 812,404 | +0.68(+1.86%) |
Nov 16, 2016 | 36.32 | 37.98 | 35.72 | 36.57 | 782,448 | -0.07(-0.19%) |
Nov 15, 2016 | 34.63 | 37.51 | 32.98 | 36.64 | 2,774,489 | +1.95(+5.62%) |
Nov 14, 2016 | 35.93 | 36.20 | 34.39 | 34.69 | 861,941 | -0.83(-2.34%) |
Nov 11, 2016 | 36.20 | 36.56 | 35.18 | 35.52 | 806,764 | -0.69(-1.91%) |
Nov 10, 2016 | 36.28 | 36.49 | 35.12 | 36.21 | 874,338 | +0.63(+1.77%) |
Nov 09, 2016 | 35.32 | 35.70 | 33.48 | 35.58 | 1,537,349 | +0.20(+0.57%) |
Nov 08, 2016 | 35.50 | 36.08 | 35.11 | 35.38 | 435,292 | -0.43(-1.20%) |
Nov 07, 2016 | 35.91 | 36.06 | 34.97 | 35.81 | 1,297,606 | +0.58(+1.65%) |
Nov 04, 2016 | 35.50 | 36.70 | 34.11 | 35.23 | 2,996,794 | +4.50(+14.64%) |
Nov 03, 2016 | 32.06 | 32.59 | 30.69 | 30.73 | 1,220,311 | -1.34(-4.18%) |
Nov 02, 2016 | 35.48 | 35.55 | 31.87 | 32.07 | 2,132,614 | -4.58(-12.50%) |
Nov 01, 2016 | 37.21 | 37.35 | 36.29 | 36.65 | 492,416 | -0.47(-1.27%) |
Oct 31, 2016 | 36.97 | 37.38 | 36.59 | 37.12 | 310,846 | +0.11(+0.30%) |
Oct 28, 2016 | 36.99 | 38.01 | 36.39 | 37.01 | 401,408 | -0.06(-0.16%) |
Oct 27, 2016 | 38.03 | 38.03 | 36.99 | 37.07 | 272,226 | -0.76(-2.01%) |
Oct 26, 2016 | 39.28 | 39.28 | 37.66 | 37.83 | 373,348 | -1.58(-4.01%) |
Oct 25, 2016 | 40.54 | 40.58 | 38.99 | 39.41 | 294,168 | -1.25(-3.07%) |
Oct 24, 2016 | 40.33 | 40.78 | 40.19 | 40.66 | 176,529 | +0.58(+1.45%) |
Oct 21, 2016 | 39.76 | 40.45 | 39.76 | 40.08 | 362,191 | -0.10(-0.25%) |
Oct 20, 2016 | 39.30 | 40.25 | 39.21 | 40.18 | 322,675 | +0.69(+1.75%) |
Oct 19, 2016 | 39.82 | 40.00 | 39.21 | 39.49 | 139,628 | -0.23(-0.58%) |
Oct 18, 2016 | 39.86 | 40.22 | 39.50 | 39.72 | 381,379 | +0.38(+0.98%) |
Oct 17, 2016 | 38.64 | 39.45 | 38.36 | 39.34 | 292,720 | +0.66(+1.69%) |
Oct 14, 2016 | 38.75 | 39.02 | 38.58 | 38.68 | 442,736 | +0.03(+0.08%) |
Oct 13, 2016 | 38.48 | 39.29 | 38.29 | 38.65 | 232,385 | -0.24(-0.62%) |
Oct 12, 2016 | 38.96 | 39.88 | 38.73 | 38.89 | 286,398 | +0.10(+0.26%) |
Oct 11, 2016 | 40.50 | 40.50 | 38.69 | 38.79 | 447,213 | -1.89(-4.65%) |
Oct 10, 2016 | 40.20 | 41.13 | 40.20 | 40.68 | 396,308 | +0.81(+2.04%) |
Oct 07, 2016 | 39.51 | 39.94 | 39.20 | 39.87 | 332,113 | +0.45(+1.13%) |
Oct 06, 2016 | 39.43 | 39.92 | 39.21 | 39.42 | 321,634 | -0.16(-0.40%) |
Oct 05, 2016 | 39.69 | 40.09 | 39.50 | 39.58 | 419,221 | -0.08(-0.20%) |
Oct 04, 2016 | 40.95 | 41.10 | 39.50 | 39.66 | 382,324 | -1.06(-2.60%) |
Oct 03, 2016 | 40.63 | 40.76 | 40.04 | 40.72 | 470,711 | -0.22(-0.54%) |
Sep 30, 2016 | 40.42 | 41.07 | 39.92 | 40.94 | 797,877 | +1.41(+3.57%) |
Sep 29, 2016 | 42.65 | 42.65 | 39.31 | 39.53 | 966,609 | -3.29(-7.68%) |
Sep 28, 2016 | 43.69 | 43.85 | 42.08 | 42.82 | 976,254 | -0.95(-2.17%) |
Sep 27, 2016 | 42.89 | 43.80 | 42.84 | 43.77 | 210,268 | +0.51(+1.18%) |
Sep 26, 2016 | 43.86 | 44.12 | 43.05 | 43.26 | 535,626 | -0.67(-1.53%) |
Sep 23, 2016 | 45.11 | 45.30 | 43.58 | 43.93 | 301,779 | -1.14(-2.53%) |
Sep 22, 2016 | 45.18 | 45.59 | 44.78 | 45.07 | 619,491 | +0.19(+0.42%) |
Sep 21, 2016 | 43.29 | 44.97 | 43.04 | 44.88 | 484,352 | +1.66(+3.84%) |
Sep 20, 2016 | 43.82 | 43.82 | 43.05 | 43.22 | 374,311 | -0.23(-0.53%) |
Sep 19, 2016 | 42.56 | 43.53 | 42.45 | 43.45 | 454,666 | +0.97(+2.28%) |
Sep 16, 2016 | 42.64 | 42.91 | 42.24 | 42.48 | 813,450 | +0.31(+0.74%) |
Sep 15, 2016 | 41.24 | 42.25 | 41.24 | 42.17 | 452,989 | +0.93(+2.26%) |
Sep 14, 2016 | 40.71 | 41.37 | 40.54 | 41.24 | 330,669 | +0.55(+1.35%) |
Sep 13, 2016 | 41.66 | 41.66 | 40.48 | 40.69 | 239,900 | -1.17(-2.80%) |
Sep 12, 2016 | 40.86 | 41.88 | 40.36 | 41.86 | 321,262 | +0.82(+2.00%) |
Sep 09, 2016 | 43.33 | 43.56 | 40.99 | 41.04 | 501,397 | -2.59(-5.94%) |
Sep 08, 2016 | 43.93 | 44.00 | 43.38 | 43.63 | 1,513,596 | -0.42(-0.95%) |
Sep 07, 2016 | 43.51 | 44.35 | 43.29 | 44.05 | 982,617 | +0.16(+0.36%) |
Sep 06, 2016 | 43.38 | 43.92 | 42.92 | 43.89 | 320,911 | +0.77(+1.79%) |
Sep 02, 2016 | 42.82 | 43.12 | 43.12 | 43.12 | 205,400 | +0.66(+1.55%) |
Sep 01, 2016 | 42.43 | 42.56 | 41.61 | 42.46 | 143,564 | +0.13(+0.31%) |
Aug 31, 2016 | 42.69 | 43.07 | 42.08 | 42.33 | 248,752 | -0.54(-1.26%) |
Aug 30, 2016 | 42.53 | 43.40 | 42.53 | 42.87 | 183,209 | +0.23(+0.54%) |
Aug 29, 2016 | 41.84 | 42.91 | 41.80 | 42.64 | 273,482 | +0.70(+1.67%) |
Aug 26, 2016 | 41.63 | 42.17 | 41.33 | 41.94 | 482,999 | +0.34(+0.82%) |
Aug 25, 2016 | 42.18 | 42.95 | 41.44 | 41.60 | 454,802 | -0.84(-1.98%) |
Aug 24, 2016 | 43.02 | 43.56 | 42.37 | 42.44 | 259,223 | -0.91(-2.10%) |
Aug 23, 2016 | 43.94 | 43.94 | 43.21 | 43.35 | 286,357 | -0.26(-0.60%) |
Aug 22, 2016 | 43.43 | 43.79 | 42.58 | 43.61 | 159,557 | +0.12(+0.28%) |
Aug 19, 2016 | 43.53 | 43.83 | 42.86 | 43.49 | 373,371 | -0.25(-0.57%) |
Aug 18, 2016 | 42.93 | 43.88 | 42.93 | 43.74 | 345,652 | +0.69(+1.60%) |
Aug 17, 2016 | 44.11 | 44.11 | 42.58 | 43.05 | 451,871 | -1.22(-2.76%) |
Aug 16, 2016 | 44.75 | 45.19 | 43.91 | 44.27 | 388,083 | -0.23(-0.52%) |
Aug 15, 2016 | 43.16 | 44.67 | 43.05 | 44.50 | 489,693 | +1.51(+3.51%) |
Aug 12, 2016 | 42.93 | 43.01 | 42.42 | 42.99 | 361,954 | +0.13(+0.30%) |
Aug 11, 2016 | 43.88 | 43.97 | 42.84 | 42.86 | 509,185 | -0.99(-2.26%) |
Aug 10, 2016 | 44.12 | 44.40 | 43.49 | 43.85 | 741,523 | -0.40(-0.90%) |
Aug 09, 2016 | 43.84 | 44.42 | 42.53 | 44.25 | 1,033,398 | +0.73(+1.68%) |
Aug 08, 2016 | 43.17 | 44.01 | 42.49 | 43.52 | 877,217 | +0.36(+0.83%) |
Aug 05, 2016 | 42.26 | 43.24 | 41.77 | 43.16 | 1,300,245 | +1.32(+3.15%) |
Aug 04, 2016 | 39.66 | 43.48 | 39.25 | 41.84 | 3,943,116 | +6.39(+18.03%) |
Aug 03, 2016 | 35.15 | 36.31 | 33.33 | 35.45 | 873,866 | +0.15(+0.42%) |
Aug 02, 2016 | 35.25 | 35.56 | 34.93 | 35.30 | 369,194 | -0.08(-0.23%) |
Aug 01, 2016 | 35.41 | 35.76 | 34.93 | 35.38 | 510,131 | -0.01(-0.03%) |
Jul 29, 2016 | 34.99 | 35.72 | 34.86 | 35.39 | 651,230 | +0.38(+1.09%) |
Jul 28, 2016 | 34.94 | 35.42 | 34.41 | 35.01 | 547,512 | +0.08(+0.23%) |
Jul 27, 2016 | 34.65 | 34.97 | 34.45 | 34.93 | 309,251 | +0.27(+0.78%) |
Jul 26, 2016 | 34.06 | 34.77 | 33.94 | 34.66 | 233,852 | +0.60(+1.76%) |
Jul 25, 2016 | 34.89 | 34.94 | 33.84 | 34.06 | 281,117 | -0.73(-2.10%) |
Jul 22, 2016 | 34.43 | 34.94 | 32.50 | 34.79 | 325,091 | +0.43(+1.25%) |
Jul 21, 2016 | 34.27 | 34.63 | 32.87 | 34.36 | 470,947 | -0.08(-0.23%) |
Jul 20, 2016 | 34.06 | 34.71 | 33.79 | 34.44 | 323,758 | +0.59(+1.74%) |
Jul 19, 2016 | 33.26 | 34.04 | 33.26 | 33.85 | 452,392 | +0.58(+1.74%) |
Jul 18, 2016 | 33.22 | 33.76 | 33.15 | 33.27 | 562,821 | +0.06(+0.18%) |
Jul 15, 2016 | 33.10 | 33.24 | 32.50 | 33.21 | 416,682 | +0.36(+1.10%) |
Jul 14, 2016 | 33.02 | 33.13 | 32.34 | 32.85 | 645,919 | +0.04(+0.12%) |
Jul 13, 2016 | 33.37 | 33.73 | 32.57 | 32.81 | 674,581 | -0.40(-1.20%) |
Jul 12, 2016 | 32.22 | 33.70 | 31.96 | 33.21 | 731,530 | +1.10(+3.43%) |
Jul 11, 2016 | 32.33 | 32.33 | 31.72 | 32.11 | 571,802 | +0.00(+0.00%) |
Jul 08, 2016 | 31.38 | 32.59 | 31.14 | 32.11 | 548,685 | +0.97(+3.11%) |
Jul 07, 2016 | 30.86 | 31.92 | 30.50 | 31.14 | 311,955 | +0.68(+2.23%) |
Jul 05, 2016 | 30.82 | 30.82 | 30.37 | 30.46 | 417,837 | -0.52(-1.68%) |
Jul 01, 2016 | 30.32 | 30.98 | 30.98 | 30.98 | 475,300 | +0.74(+2.45%) |
Jun 30, 2016 | 29.80 | 30.26 | 29.40 | 30.24 | 870,835 | +0.53(+1.78%) |
Jun 29, 2016 | 29.26 | 29.73 | 28.73 | 29.71 | 524,505 | +0.72(+2.48%) |
Jun 28, 2016 | 28.53 | 29.13 | 28.45 | 28.99 | 563,872 | +0.77(+2.73%) |
Jun 27, 2016 | 28.15 | 28.75 | 27.62 | 28.22 | 960,203 | -0.32(-1.12%) |
Jun 24, 2016 | 27.94 | 28.96 | 27.94 | 28.54 | 757,949 | -0.91(-3.09%) |
Jun 23, 2016 | 29.02 | 29.79 | 28.80 | 29.45 | 572,649 | +0.79(+2.76%) |
Jun 22, 2016 | 28.85 | 29.29 | 28.56 | 28.66 | 535,527 | -0.04(-0.14%) |
Jun 21, 2016 | 29.60 | 29.84 | 28.19 | 28.70 | 537,154 | -0.97(-3.27%) |
Jun 20, 2016 | 29.40 | 30.06 | 29.10 | 29.67 | 871,952 | +0.77(+2.66%) |
Jun 17, 2016 | 29.89 | 30.29 | 28.87 | 28.90 | 516,306 | -1.08(-3.60%) |
Jun 16, 2016 | 29.52 | 30.09 | 29.26 | 29.98 | 322,153 | +0.20(+0.67%) |
Jun 15, 2016 | 30.46 | 30.46 | 29.74 | 29.78 | 353,965 | -0.45(-1.49%) |
Jun 14, 2016 | 30.62 | 31.09 | 30.03 | 30.23 | 563,347 | -0.54(-1.75%) |
Jun 13, 2016 | 31.21 | 31.69 | 30.75 | 30.77 | 397,431 | -0.44(-1.41%) |
Jun 10, 2016 | 31.79 | 31.79 | 31.18 | 31.21 | 376,654 | -0.89(-2.77%) |
Jun 09, 2016 | 32.44 | 32.52 | 31.88 | 32.10 | 448,687 | -0.48(-1.47%) |
Jun 08, 2016 | 32.24 | 32.63 | 31.75 | 32.58 | 405,247 | +0.51(+1.59%) |
Jun 07, 2016 | 32.17 | 32.31 | 31.79 | 32.07 | 348,149 | -0.15(-0.47%) |
Jun 06, 2016 | 31.52 | 32.40 | 31.27 | 32.22 | 507,767 | +0.68(+2.16%) |
Jun 03, 2016 | 31.02 | 31.68 | 30.57 | 31.54 | 549,845 | +0.34(+1.09%) |
Jun 02, 2016 | 30.54 | 31.22 | 29.73 | 31.20 | 274,390 | +0.65(+2.13%) |
Jun 01, 2016 | 30.08 | 31.00 | 29.77 | 30.55 | 546,228 | +0.53(+1.77%) |
May 31, 2016 | 30.26 | 30.47 | 29.50 | 30.02 | 299,180 | -0.20(-0.66%) |
May 27, 2016 | 29.58 | 30.22 | 30.22 | 30.22 | 444,400 | +0.72(+2.44%) |
May 26, 2016 | 30.11 | 30.41 | 29.22 | 29.50 | 1,570,370 | -0.58(-1.93%) |
May 25, 2016 | 30.35 | 30.68 | 29.88 | 30.08 | 387,405 | -0.28(-0.92%) |
May 24, 2016 | 29.19 | 30.58 | 29.09 | 30.36 | 786,778 | +1.27(+4.37%) |
May 23, 2016 | 28.60 | 29.62 | 28.33 | 29.09 | 882,301 | +0.53(+1.86%) |
May 20, 2016 | 28.31 | 28.67 | 27.99 | 28.56 | 475,249 | +0.34(+1.20%) |
May 19, 2016 | 27.43 | 28.86 | 27.27 | 28.22 | 1,345,446 | +1.22(+4.52%) |
May 18, 2016 | 27.09 | 27.61 | 26.62 | 27.00 | 538,157 | -0.10(-0.37%) |
May 17, 2016 | 27.85 | 28.03 | 26.93 | 27.10 | 625,971 | -0.92(-3.28%) |
May 16, 2016 | 27.21 | 28.40 | 26.80 | 28.02 | 999,097 | +1.13(+4.20%) |
May 13, 2016 | 27.33 | 28.65 | 26.50 | 26.89 | 998,398 | -0.42(-1.54%) |
May 12, 2016 | 29.03 | 29.03 | 26.96 | 27.31 | 764,339 | -1.56(-5.40%) |
May 11, 2016 | 29.40 | 29.67 | 28.85 | 28.87 | 404,811 | -0.68(-2.30%) |
May 10, 2016 | 29.97 | 29.99 | 29.40 | 29.55 | 364,126 | -0.21(-0.71%) |
May 09, 2016 | 29.92 | 30.32 | 29.66 | 29.76 | 408,072 | -0.01(-0.03%) |
May 06, 2016 | 29.84 | 30.48 | 29.56 | 29.77 | 580,915 | -0.23(-0.77%) |
May 05, 2016 | 30.25 | 30.73 | 29.52 | 30.00 | 504,250 | -0.25(-0.83%) |
May 04, 2016 | 29.23 | 31.58 | 29.23 | 30.25 | 1,686,440 | +0.75(+2.54%) |
May 03, 2016 | 32.61 | 33.19 | 28.93 | 29.50 | 3,578,333 | -3.44(-10.44%) |