Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 40.00 | 40.00 | 37.47 | 38.43 | 411,664 | -1.48(-3.72%) |
Apr 27, 2017 | 35.64 | 40.18 | 35.38 | 39.92 | 673,997 | +4.02(+11.19%) |
Apr 26, 2017 | 35.03 | 36.25 | 34.85 | 35.90 | 217,418 | +0.52(+1.48%) |
Apr 25, 2017 | 35.81 | 36.16 | 35.20 | 35.38 | 203,259 | -0.09(-0.25%) |
Apr 24, 2017 | 35.81 | 35.81 | 34.59 | 35.46 | 220,369 | +0.52(+1.50%) |
Apr 21, 2017 | 36.25 | 36.25 | 34.85 | 34.94 | 205,023 | -0.61(-1.72%) |
Apr 20, 2017 | 35.20 | 36.07 | 35.20 | 35.55 | 148,681 | +0.44(+1.24%) |
Apr 19, 2017 | 35.20 | 35.81 | 34.76 | 35.11 | 187,092 | -0.09(-0.25%) |
Apr 18, 2017 | 34.85 | 35.20 | 34.15 | 35.20 | 222,050 | +0.17(+0.50%) |
Apr 17, 2017 | 34.85 | 35.20 | 34.06 | 35.03 | 201,525 | +0.17(+0.50%) |
Apr 13, 2017 | 36.25 | 36.51 | 34.33 | 34.85 | 447,096 | -2.01(-5.45%) |
Apr 12, 2017 | 38.34 | 38.78 | 36.51 | 36.86 | 225,879 | -1.83(-4.74%) |
Apr 11, 2017 | 39.31 | 39.31 | 37.82 | 38.69 | 244,702 | -0.79(-1.99%) |
Apr 10, 2017 | 37.65 | 39.74 | 37.47 | 39.48 | 249,894 | +1.83(+4.87%) |
Apr 07, 2017 | 37.03 | 37.82 | 36.69 | 37.65 | 252,973 | +0.26(+0.70%) |
Apr 06, 2017 | 36.86 | 37.65 | 36.42 | 37.38 | 339,883 | +1.05(+2.88%) |
Apr 05, 2017 | 37.82 | 38.17 | 36.07 | 36.34 | 249,799 | -1.14(-3.03%) |
Apr 04, 2017 | 38.17 | 38.43 | 37.12 | 37.47 | 168,903 | -0.79(-2.05%) |
Apr 03, 2017 | 39.04 | 39.31 | 38.08 | 38.26 | 174,025 | -0.52(-1.35%) |
Mar 31, 2017 | 39.92 | 40.53 | 38.61 | 38.78 | 368,111 | -1.22(-3.06%) |
Mar 30, 2017 | 40.00 | 40.27 | 39.13 | 40.00 | 340,342 | +0.00(+0.00%) |
Mar 29, 2017 | 39.65 | 40.62 | 39.04 | 40.00 | 277,117 | -0.09(-0.22%) |
Mar 28, 2017 | 37.65 | 40.53 | 37.65 | 40.09 | 585,325 | +3.23(+8.77%) |
Mar 27, 2017 | 35.64 | 37.03 | 35.20 | 36.86 | 207,696 | +0.35(+0.96%) |
Mar 24, 2017 | 36.95 | 37.47 | 36.34 | 36.51 | 204,619 | -0.17(-0.48%) |
Mar 23, 2017 | 35.38 | 37.73 | 35.38 | 36.69 | 364,448 | +1.14(+3.19%) |
Mar 22, 2017 | 36.07 | 36.69 | 34.46 | 35.55 | 369,842 | -0.35(-0.97%) |
Mar 21, 2017 | 38.43 | 38.87 | 35.86 | 35.90 | 376,792 | -2.10(-5.52%) |
Mar 20, 2017 | 40.97 | 40.97 | 38.00 | 38.00 | 325,681 | -3.58(-8.61%) |
Mar 17, 2017 | 38.00 | 41.84 | 37.91 | 41.58 | 847,849 | +3.14(+8.18%) |
Mar 16, 2017 | 35.03 | 38.52 | 35.03 | 38.43 | 651,015 | +3.41(+9.73%) |
Mar 15, 2017 | 34.24 | 35.29 | 33.98 | 35.03 | 189,866 | +0.96(+2.82%) |
Mar 14, 2017 | 34.33 | 34.94 | 33.98 | 34.06 | 215,424 | -0.96(-2.74%) |
Mar 13, 2017 | 35.77 | 34.89 | 35.03 | 148,295 | +0.09(+0.25%) | |
Mar 10, 2017 | 35.29 | 35.55 | 34.59 | 34.94 | 185,588 | -0.09(-0.25%) |
Mar 09, 2017 | 34.85 | 35.20 | 34.06 | 35.03 | 294,674 | +0.26(+0.75%) |
Mar 08, 2017 | 34.24 | 36.42 | 34.15 | 34.76 | 332,010 | +0.35(+1.01%) |
Mar 07, 2017 | 33.37 | 34.59 | 32.75 | 34.41 | 275,457 | +1.14(+3.41%) |
Mar 06, 2017 | 33.10 | 33.45 | 32.58 | 33.28 | 306,040 | -0.35(-1.04%) |
Mar 03, 2017 | 33.80 | 34.41 | 33.45 | 33.63 | 177,690 | +0.00(+0.00%) |
Mar 02, 2017 | 33.63 | 34.06 | 33.45 | 33.63 | 197,172 | -0.44(-1.28%) |
Mar 01, 2017 | 34.06 | 34.72 | 33.45 | 34.06 | 310,071 | +0.44(+1.30%) |
Feb 28, 2017 | 34.24 | 35.03 | 33.45 | 33.63 | 384,824 | -1.22(-3.51%) |
Feb 27, 2017 | 35.99 | 35.99 | 34.33 | 34.85 | 264,235 | -1.14(-3.16%) |
Feb 24, 2017 | 37.12 | 38.00 | 35.90 | 35.99 | 365,742 | -1.66(-4.41%) |
Feb 23, 2017 | 37.65 | 38.26 | 36.77 | 37.65 | 423,258 | +0.26(+0.70%) |
Feb 22, 2017 | 38.61 | 38.78 | 37.08 | 37.38 | 297,772 | -0.09(-0.23%) |
Feb 21, 2017 | 37.47 | 37.91 | 36.95 | 37.47 | 212,719 | +0.00(+0.00%) |
Feb 17, 2017 | 37.47 | 37.47 | 37.47 | 0 | +1.05(+2.87%) | |
Feb 16, 2017 | 38.17 | 38.17 | 36.08 | 36.43 | 326,866 | -1.92(-5.00%) |
Feb 15, 2017 | 38.95 | 39.04 | 37.12 | 38.34 | 593,568 | -0.61(-1.57%) |
Feb 14, 2017 | 37.12 | 38.95 | 36.34 | 38.95 | 1,258,575 | +4.44(+12.88%) |
Feb 13, 2017 | 32.33 | 36.16 | 32.07 | 34.51 | 1,198,117 | +3.31(+10.61%) |
Feb 10, 2017 | 31.28 | 31.98 | 30.85 | 31.20 | 246,988 | +0.17(+0.56%) |
Feb 09, 2017 | 30.94 | 31.51 | 30.67 | 31.02 | 201,412 | +0.09(+0.28%) |
Feb 08, 2017 | 32.33 | 32.50 | 30.50 | 30.94 | 407,948 | -1.39(-4.31%) |
Feb 07, 2017 | 33.38 | 33.64 | 32.24 | 32.33 | 172,464 | -0.78(-2.37%) |
Feb 06, 2017 | 33.55 | 33.81 | 32.98 | 33.11 | 181,880 | -0.70(-2.06%) |
Feb 03, 2017 | 32.50 | 33.81 | 32.50 | 33.81 | 340,544 | +1.39(+4.30%) |
Feb 02, 2017 | 32.59 | 33.11 | 31.89 | 32.42 | 324,217 | -0.26(-0.80%) |
Feb 01, 2017 | 33.90 | 34.42 | 32.42 | 32.68 | 332,881 | -0.70(-2.09%) |
Jan 31, 2017 | 32.59 | 33.46 | 31.89 | 33.38 | 285,125 | +0.87(+2.68%) |
Jan 30, 2017 | 34.68 | 34.77 | 32.07 | 32.50 | 315,945 | -0.96(-2.86%) |
Jan 27, 2017 | 33.99 | 34.86 | 33.38 | 33.46 | 330,211 | -0.35(-1.03%) |
Jan 26, 2017 | 34.33 | 35.21 | 33.72 | 33.81 | 345,519 | -0.87(-2.51%) |
Jan 25, 2017 | 34.33 | 35.38 | 33.99 | 34.68 | 338,706 | +0.70(+2.05%) |
Jan 24, 2017 | 35.90 | 35.90 | 33.90 | 33.99 | 792,932 | -1.22(-3.47%) |
Jan 23, 2017 | 37.73 | 37.91 | 35.12 | 35.21 | 538,209 | -2.53(-6.70%) |
Jan 20, 2017 | 37.99 | 38.17 | 37.47 | 37.73 | 443,572 | +0.00(+0.00%) |
Jan 19, 2017 | 38.08 | 39.43 | 37.38 | 37.73 | 809,564 | -0.17(-0.46%) |
Jan 18, 2017 | 37.47 | 37.99 | 36.25 | 37.91 | 299,125 | +0.44(+1.16%) |
Jan 17, 2017 | 39.21 | 39.21 | 36.90 | 37.47 | 590,140 | -2.44(-6.11%) |
Jan 13, 2017 | 39.91 | 39.91 | 39.91 | 0 | -0.17(-0.43%) | |
Jan 12, 2017 | 41.22 | 41.22 | 39.30 | 40.09 | 219,816 | -1.13(-2.75%) |
Jan 11, 2017 | 41.22 | 42.18 | 40.78 | 41.22 | 194,530 | +0.00(+0.00%) |
Jan 10, 2017 | 41.13 | 42.00 | 40.52 | 41.22 | 197,997 | +0.52(+1.28%) |
Jan 09, 2017 | 40.96 | 41.31 | 40.04 | 40.70 | 155,067 | -0.70(-1.68%) |
Jan 06, 2017 | 42.44 | 42.57 | 40.78 | 41.39 | 189,841 | -0.78(-1.86%) |
Jan 05, 2017 | 41.83 | 42.96 | 41.65 | 42.18 | 251,000 | +0.52(+1.26%) |
Jan 04, 2017 | 41.83 | 42.18 | 40.87 | 41.65 | 251,807 | -0.09(-0.21%) |
Jan 03, 2017 | 40.43 | 41.74 | 39.87 | 41.74 | 208,991 | +2.27(+5.74%) |
Dec 30, 2016 | 39.48 | 39.48 | 39.48 | 0 | -0.17(-0.44%) | |
Dec 29, 2016 | 40.09 | 40.46 | 39.30 | 39.65 | 115,102 | -0.35(-0.87%) |
Dec 28, 2016 | 40.43 | 41.74 | 39.30 | 40.00 | 164,969 | -0.44(-1.08%) |
Dec 27, 2016 | 40.35 | 41.57 | 40.00 | 40.43 | 129,403 | +0.00(+0.00%) |
Dec 23, 2016 | 40.43 | 40.43 | 40.43 | 0 | -0.87(-2.11%) | |
Dec 22, 2016 | 39.74 | 41.87 | 39.74 | 41.31 | 355,404 | +1.66(+4.18%) |
Dec 21, 2016 | 40.52 | 40.52 | 38.95 | 39.65 | 165,010 | -0.78(-1.94%) |
Dec 20, 2016 | 39.65 | 40.52 | 39.30 | 40.43 | 210,040 | +0.87(+2.20%) |
Dec 19, 2016 | 39.13 | 39.82 | 39.00 | 39.56 | 208,937 | +0.44(+1.11%) |
Dec 16, 2016 | 38.69 | 40.70 | 38.52 | 39.13 | 473,055 | +1.48(+3.94%) |
Dec 15, 2016 | 35.82 | 37.82 | 34.94 | 37.65 | 338,910 | +1.66(+4.60%) |
Dec 14, 2016 | 36.60 | 37.91 | 35.90 | 35.99 | 281,031 | -0.96(-2.59%) |
Dec 13, 2016 | 37.73 | 37.73 | 36.60 | 36.95 | 261,734 | -0.26(-0.70%) |
Dec 12, 2016 | 40.17 | 40.52 | 37.04 | 37.21 | 311,575 | -1.92(-4.90%) |
Dec 09, 2016 | 38.69 | 40.78 | 38.69 | 39.13 | 379,560 | +0.87(+2.28%) |
Dec 08, 2016 | 36.43 | 38.95 | 36.43 | 38.26 | 479,764 | +1.92(+5.28%) |
Dec 07, 2016 | 36.25 | 37.04 | 35.90 | 36.34 | 267,530 | +0.00(+0.00%) |
Dec 06, 2016 | 34.51 | 36.77 | 34.51 | 36.34 | 327,074 | +1.48(+4.25%) |
Dec 05, 2016 | 35.21 | 35.47 | 34.16 | 34.86 | 227,022 | +0.09(+0.25%) |
Dec 02, 2016 | 35.03 | 35.47 | 34.51 | 34.77 | 331,770 | -0.44(-1.24%) |
Dec 01, 2016 | 37.38 | 37.56 | 35.03 | 35.21 | 380,595 | -1.66(-4.49%) |
Nov 30, 2016 | 35.90 | 37.56 | 35.90 | 36.86 | 469,404 | +1.31(+3.68%) |
Nov 29, 2016 | 36.08 | 36.34 | 35.29 | 35.55 | 210,149 | -0.87(-2.39%) |
Nov 28, 2016 | 37.47 | 37.47 | 36.25 | 36.43 | 202,105 | -0.87(-2.34%) |
Nov 25, 2016 | 37.30 | 37.82 | 36.69 | 37.30 | 120,173 | -0.26(-0.70%) |
Nov 23, 2016 | 37.56 | 37.56 | 37.56 | 0 | -0.35(-0.92%) | |
Nov 22, 2016 | 37.73 | 39.21 | 37.73 | 37.91 | 464,096 | +0.57(+1.52%) |
Nov 21, 2016 | 36.83 | 37.68 | 36.37 | 37.34 | 395,747 | +1.10(+3.04%) |
Nov 18, 2016 | 37.09 | 37.09 | 35.39 | 36.24 | 382,707 | -0.34(-0.93%) |
Nov 17, 2016 | 38.70 | 39.20 | 35.82 | 36.58 | 454,161 | -0.34(-0.92%) |
Nov 16, 2016 | 34.55 | 38.95 | 33.87 | 36.92 | 709,626 | +2.71(+7.92%) |
Nov 15, 2016 | 32.85 | 34.21 | 31.88 | 34.21 | 463,549 | +1.10(+3.32%) |
Nov 14, 2016 | 33.87 | 35.22 | 31.92 | 33.11 | 762,433 | -2.12(-6.01%) |
Nov 11, 2016 | 34.38 | 35.65 | 33.11 | 35.22 | 474,581 | +0.59(+1.71%) |
Nov 10, 2016 | 32.60 | 35.14 | 32.60 | 34.63 | 491,106 | +2.03(+6.23%) |
Nov 09, 2016 | 30.99 | 32.64 | 30.57 | 32.60 | 277,356 | +1.35(+4.34%) |
Nov 08, 2016 | 31.58 | 32.18 | 30.99 | 31.24 | 180,608 | -0.93(-2.89%) |
Nov 07, 2016 | 32.51 | 32.94 | 31.84 | 32.18 | 206,788 | +0.34(+1.06%) |
Nov 04, 2016 | 32.34 | 32.94 | 31.58 | 31.84 | 292,686 | -0.76(-2.34%) |
Nov 03, 2016 | 32.26 | 33.02 | 31.58 | 32.60 | 372,363 | +0.51(+1.58%) |
Nov 02, 2016 | 33.87 | 33.87 | 31.67 | 32.09 | 330,139 | -1.69(-5.01%) |
Nov 01, 2016 | 34.29 | 37.59 | 33.36 | 33.78 | 1,113,348 | +1.35(+4.18%) |
Oct 31, 2016 | 33.36 | 33.57 | 31.16 | 32.43 | 569,386 | -1.19(-3.53%) |
Oct 28, 2016 | 35.31 | 35.31 | 32.43 | 33.61 | 826,743 | -1.69(-4.80%) |
Oct 27, 2016 | 35.99 | 35.99 | 35.05 | 35.31 | 233,699 | -0.51(-1.42%) |
Oct 26, 2016 | 36.16 | 36.46 | 35.31 | 35.82 | 202,968 | -0.51(-1.40%) |
Oct 25, 2016 | 36.66 | 37.68 | 36.07 | 36.32 | 231,629 | -0.08(-0.23%) |
Oct 24, 2016 | 37.26 | 38.02 | 36.20 | 36.41 | 233,636 | -1.19(-3.15%) |
Oct 21, 2016 | 37.93 | 38.27 | 37.51 | 37.59 | 121,150 | -0.85(-2.20%) |
Oct 20, 2016 | 37.43 | 38.74 | 37.26 | 38.44 | 188,400 | +0.76(+2.02%) |
Oct 19, 2016 | 37.85 | 39.03 | 37.51 | 37.68 | 383,203 | +0.17(+0.45%) |
Oct 18, 2016 | 37.17 | 38.02 | 36.75 | 37.51 | 229,155 | +1.02(+2.78%) |
Oct 17, 2016 | 37.09 | 37.17 | 35.99 | 36.49 | 416,167 | -0.42(-1.15%) |
Oct 14, 2016 | 37.34 | 38.10 | 36.07 | 36.92 | 390,434 | -0.08(-0.23%) |
Oct 13, 2016 | 37.85 | 38.19 | 37.00 | 37.00 | 386,970 | -1.52(-3.96%) |
Oct 12, 2016 | 38.86 | 38.86 | 37.51 | 38.53 | 376,529 | -0.59(-1.52%) |
Oct 11, 2016 | 40.81 | 40.98 | 38.61 | 39.12 | 432,461 | -1.86(-4.55%) |
Oct 10, 2016 | 42.00 | 42.34 | 40.94 | 40.98 | 288,168 | -0.34(-0.82%) |
Oct 07, 2016 | 42.00 | 42.34 | 41.32 | 41.32 | 235,978 | -0.76(-1.81%) |
Oct 06, 2016 | 41.24 | 42.25 | 40.47 | 42.08 | 290,227 | +0.93(+2.26%) |
Oct 05, 2016 | 40.64 | 41.49 | 40.22 | 41.15 | 247,199 | +1.19(+2.97%) |
Oct 04, 2016 | 40.13 | 40.64 | 39.12 | 39.97 | 224,862 | +0.17(+0.43%) |
Oct 03, 2016 | 38.70 | 39.80 | 38.44 | 39.80 | 263,156 | +0.59(+1.51%) |
Sep 30, 2016 | 39.20 | 39.54 | 38.19 | 39.20 | 586,320 | +0.51(+1.31%) |
Sep 29, 2016 | 40.64 | 40.64 | 38.61 | 38.70 | 325,187 | -1.61(-3.99%) |
Sep 28, 2016 | 40.30 | 40.81 | 39.12 | 40.30 | 261,593 | +0.51(+1.28%) |
Sep 27, 2016 | 39.54 | 39.88 | 38.70 | 39.80 | 264,398 | -0.08(-0.21%) |
Sep 26, 2016 | 41.66 | 41.66 | 39.88 | 39.88 | 130,808 | -1.35(-3.29%) |
Sep 23, 2016 | 41.57 | 42.42 | 40.85 | 41.24 | 212,575 | -0.34(-0.81%) |
Sep 22, 2016 | 41.40 | 41.74 | 40.73 | 41.57 | 295,570 | +0.85(+2.08%) |
Sep 21, 2016 | 39.88 | 40.81 | 39.37 | 40.73 | 356,647 | +1.52(+3.89%) |
Sep 20, 2016 | 40.30 | 40.64 | 39.20 | 39.20 | 313,344 | -1.19(-2.93%) |
Sep 19, 2016 | 40.56 | 42.00 | 40.13 | 40.39 | 398,349 | +0.42(+1.06%) |
Sep 16, 2016 | 39.29 | 40.39 | 39.03 | 39.97 | 348,810 | +0.34(+0.85%) |
Sep 15, 2016 | 39.54 | 39.71 | 38.53 | 39.63 | 314,234 | +0.42(+1.08%) |
Sep 14, 2016 | 40.30 | 40.39 | 39.03 | 39.20 | 262,158 | -1.10(-2.73%) |
Sep 13, 2016 | 40.13 | 40.73 | 38.61 | 40.30 | 480,436 | -0.47(-1.14%) |
Sep 12, 2016 | 39.78 | 40.77 | 39.08 | 40.77 | 444,592 | +0.66(+1.65%) |
Sep 09, 2016 | 42.34 | 42.75 | 39.78 | 40.11 | 612,765 | -1.90(-4.52%) |
Sep 08, 2016 | 42.50 | 43.99 | 41.84 | 42.01 | 405,991 | -0.08(-0.20%) |
Sep 07, 2016 | 41.26 | 42.75 | 41.26 | 42.09 | 293,603 | +0.50(+1.19%) |
Sep 06, 2016 | 40.36 | 41.76 | 40.11 | 41.60 | 325,271 | +1.57(+3.92%) |
Sep 02, 2016 | 39.86 | 40.03 | 40.03 | 40.03 | 221,095 | +0.66(+1.68%) |
Sep 01, 2016 | 40.52 | 40.60 | 38.95 | 39.37 | 227,717 | -0.99(-2.45%) |
Aug 31, 2016 | 40.85 | 41.93 | 40.03 | 40.36 | 291,684 | -0.58(-1.41%) |
Aug 30, 2016 | 40.44 | 41.26 | 40.27 | 40.93 | 173,597 | +0.91(+2.27%) |
Aug 29, 2016 | 40.11 | 40.27 | 38.95 | 40.03 | 268,740 | +0.00(+0.00%) |
Aug 26, 2016 | 40.93 | 41.18 | 39.53 | 40.03 | 409,070 | -0.91(-2.22%) |
Aug 25, 2016 | 40.36 | 41.10 | 38.71 | 40.93 | 539,319 | +0.58(+1.43%) |
Aug 24, 2016 | 43.33 | 43.49 | 39.12 | 40.36 | 889,531 | -2.97(-6.86%) |
Aug 23, 2016 | 42.59 | 43.74 | 42.50 | 43.33 | 309,190 | +0.50(+1.16%) |
Aug 22, 2016 | 44.15 | 44.57 | 42.50 | 42.83 | 367,237 | -1.32(-2.99%) |
Aug 19, 2016 | 44.98 | 44.98 | 43.95 | 44.15 | 306,728 | -0.50(-1.11%) |
Aug 18, 2016 | 43.41 | 45.64 | 43.41 | 44.65 | 375,824 | +1.73(+4.04%) |
Aug 17, 2016 | 43.33 | 43.91 | 42.50 | 42.92 | 186,346 | -0.50(-1.14%) |
Aug 16, 2016 | 43.74 | 44.57 | 43.41 | 43.41 | 142,060 | -0.41(-0.94%) |
Aug 15, 2016 | 42.83 | 43.99 | 42.59 | 43.82 | 174,417 | +1.32(+3.11%) |
Aug 12, 2016 | 42.92 | 43.08 | 42.17 | 42.50 | 204,968 | -0.17(-0.39%) |
Aug 11, 2016 | 42.59 | 42.83 | 42.01 | 42.67 | 164,097 | +0.41(+0.98%) |
Aug 10, 2016 | 43.00 | 43.04 | 41.60 | 42.26 | 232,379 | -0.66(-1.54%) |
Aug 09, 2016 | 43.41 | 44.24 | 42.59 | 42.92 | 295,281 | -0.50(-1.14%) |
Aug 08, 2016 | 43.25 | 44.07 | 42.83 | 43.41 | 347,378 | +0.58(+1.35%) |
Aug 05, 2016 | 41.10 | 42.92 | 40.44 | 42.83 | 300,582 | +1.98(+4.85%) |
Aug 04, 2016 | 40.60 | 41.76 | 40.52 | 40.85 | 261,263 | +0.41(+1.02%) |
Aug 03, 2016 | 39.04 | 41.84 | 38.79 | 40.44 | 515,382 | +1.57(+4.03%) |
Aug 02, 2016 | 39.28 | 40.44 | 38.71 | 38.87 | 359,387 | +0.33(+0.86%) |
Aug 01, 2016 | 39.28 | 39.68 | 38.38 | 38.54 | 344,194 | -0.74(-1.89%) |
Jul 29, 2016 | 39.45 | 39.61 | 38.54 | 39.28 | 705,203 | -0.17(-0.42%) |
Jul 28, 2016 | 36.15 | 40.36 | 35.90 | 39.45 | 1,247,727 | +3.63(+10.14%) |
Jul 27, 2016 | 37.96 | 38.13 | 35.57 | 35.82 | 397,696 | -2.39(-6.26%) |
Jul 26, 2016 | 37.06 | 38.62 | 36.40 | 38.21 | 385,687 | +0.00(+0.00%) |
Jul 25, 2016 | 38.38 | 38.87 | 37.47 | 38.21 | 339,967 | +0.25(+0.65%) |
Jul 22, 2016 | 39.61 | 39.86 | 37.88 | 37.96 | 297,530 | -1.82(-4.56%) |
Jul 21, 2016 | 39.61 | 40.36 | 39.45 | 39.78 | 437,060 | +0.16(+0.42%) |
Jul 20, 2016 | 36.89 | 39.70 | 36.07 | 39.61 | 492,692 | +2.64(+7.14%) |
Jul 19, 2016 | 37.88 | 38.05 | 36.81 | 36.97 | 264,290 | -0.91(-2.40%) |
Jul 18, 2016 | 36.89 | 38.05 | 36.23 | 37.88 | 363,682 | +0.99(+2.68%) |
Jul 15, 2016 | 38.05 | 38.05 | 36.73 | 36.89 | 209,140 | -0.91(-2.40%) |
Jul 14, 2016 | 38.13 | 38.29 | 37.26 | 37.80 | 404,774 | +0.00(+0.00%) |
Jul 13, 2016 | 38.38 | 39.28 | 37.30 | 37.80 | 543,445 | -0.08(-0.22%) |
Jul 12, 2016 | 36.31 | 37.96 | 35.65 | 37.88 | 525,474 | +2.15(+6.00%) |
Jul 11, 2016 | 35.90 | 35.98 | 34.75 | 35.74 | 286,001 | +0.66(+1.88%) |
Jul 08, 2016 | 33.84 | 35.74 | 33.67 | 35.08 | 272,227 | +1.40(+4.17%) |
Jul 07, 2016 | 35.98 | 36.31 | 33.67 | 33.67 | 347,275 | -2.23(-6.21%) |
Jul 06, 2016 | 34.25 | 36.07 | 33.59 | 35.90 | 518,433 | +1.24(+3.57%) |
Jul 05, 2016 | 35.90 | 36.07 | 33.84 | 34.66 | 353,007 | -1.24(-3.45%) |
Jul 01, 2016 | 35.16 | 35.90 | 35.90 | 35.90 | 331,176 | +1.24(+3.57%) |
Jun 30, 2016 | 35.57 | 35.90 | 33.84 | 34.66 | 546,997 | -1.65(-4.55%) |
Jun 29, 2016 | 36.73 | 36.73 | 35.65 | 36.31 | 306,119 | +0.00(+0.00%) |
Jun 28, 2016 | 35.98 | 36.89 | 35.74 | 36.31 | 484,868 | +1.24(+3.53%) |
Jun 27, 2016 | 37.72 | 37.87 | 34.99 | 35.08 | 676,194 | -3.38(-8.80%) |
Jun 24, 2016 | 36.23 | 38.46 | 38.38 | 38.46 | 579,631 | +0.08(+0.21%) |
Jun 23, 2016 | 38.46 | 39.28 | 38.21 | 38.38 | 339,151 | +0.74(+1.97%) |
Jun 22, 2016 | 38.79 | 38.87 | 37.55 | 37.63 | 232,815 | -0.99(-2.56%) |
Jun 21, 2016 | 39.78 | 39.94 | 38.46 | 38.62 | 248,787 | -1.16(-2.90%) |
Jun 20, 2016 | 39.70 | 40.77 | 38.95 | 39.78 | 249,692 | +0.99(+2.55%) |
Jun 17, 2016 | 39.53 | 40.11 | 38.62 | 38.79 | 403,266 | -0.33(-0.84%) |
Jun 16, 2016 | 39.28 | 39.53 | 37.88 | 39.12 | 415,992 | -0.58(-1.46%) |
Jun 15, 2016 | 39.70 | 40.52 | 38.71 | 39.70 | 462,687 | -0.16(-0.41%) |
Jun 14, 2016 | 40.44 | 41.51 | 38.79 | 39.86 | 772,193 | -0.83(-2.03%) |
Jun 13, 2016 | 42.92 | 42.92 | 40.36 | 40.69 | 391,339 | -2.48(-5.74%) |
Jun 10, 2016 | 45.31 | 45.47 | 42.92 | 43.16 | 287,129 | -2.31(-5.08%) |
Jun 09, 2016 | 47.45 | 47.78 | 45.39 | 45.47 | 273,717 | -2.31(-4.84%) |
Jun 08, 2016 | 49.11 | 49.11 | 47.54 | 47.78 | 283,487 | -0.91(-1.86%) |
Jun 07, 2016 | 49.11 | 49.44 | 48.45 | 48.69 | 153,906 | -0.41(-0.84%) |
Jun 06, 2016 | 47.62 | 49.35 | 47.62 | 49.11 | 216,761 | +1.73(+3.66%) |
Jun 03, 2016 | 47.37 | 47.87 | 46.79 | 47.37 | 192,998 | +0.08(+0.17%) |
Jun 02, 2016 | 47.12 | 47.54 | 46.63 | 47.29 | 143,068 | -0.58(-1.21%) |
Jun 01, 2016 | 48.03 | 48.16 | 46.30 | 47.87 | 203,777 | -0.66(-1.36%) |
May 31, 2016 | 47.95 | 49.11 | 47.78 | 48.53 | 201,183 | +0.50(+1.03%) |
May 27, 2016 | 46.46 | 48.03 | 48.03 | 48.03 | 414,419 | +1.40(+3.01%) |
May 26, 2016 | 48.03 | 48.53 | 45.97 | 46.63 | 208,677 | -1.16(-2.42%) |
May 25, 2016 | 46.46 | 48.28 | 46.30 | 47.78 | 282,829 | +1.49(+3.21%) |
May 24, 2016 | 45.72 | 46.59 | 45.06 | 46.30 | 150,745 | +0.83(+1.81%) |
May 23, 2016 | 44.40 | 45.64 | 44.32 | 45.47 | 234,147 | +0.74(+1.66%) |
May 20, 2016 | 44.98 | 45.31 | 44.19 | 44.73 | 171,107 | +0.00(+0.00%) |
May 19, 2016 | 45.97 | 45.97 | 44.32 | 44.73 | 285,973 | -1.57(-3.39%) |
May 18, 2016 | 47.37 | 48.20 | 46.22 | 46.30 | 149,306 | -1.24(-2.60%) |
May 17, 2016 | 47.87 | 48.78 | 47.04 | 47.54 | 230,808 | -0.50(-1.03%) |
May 16, 2016 | 47.54 | 48.28 | 47.08 | 48.03 | 254,386 | +1.24(+2.65%) |
May 13, 2016 | 46.46 | 47.83 | 46.46 | 46.79 | 142,622 | +0.08(+0.18%) |
May 12, 2016 | 49.35 | 50.59 | 46.71 | 46.71 | 220,724 | -2.06(-4.23%) |
May 11, 2016 | 47.45 | 49.64 | 47.45 | 48.78 | 157,114 | +1.16(+2.43%) |
May 10, 2016 | 48.86 | 49.93 | 47.54 | 47.62 | 275,193 | -0.83(-1.70%) |
May 09, 2016 | 46.79 | 48.53 | 46.51 | 48.45 | 289,220 | +1.77(+3.80%) |
May 06, 2016 | 46.67 | 47.48 | 46.35 | 46.67 | 218,457 | -0.08(-0.17%) |
May 05, 2016 | 49.50 | 49.58 | 46.67 | 46.75 | 255,436 | -1.61(-3.34%) |
May 04, 2016 | 48.61 | 49.66 | 47.72 | 48.37 | 234,666 | -0.48(-0.99%) |
May 03, 2016 | 50.30 | 50.30 | 48.20 | 48.85 | 204,643 | -2.02(-3.97%) |