Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 55.30 | 56.05 | 55.13 | 55.45 | 538,559 | +0.73(+1.33%) |
Apr 27, 2017 | 54.68 | 54.94 | 54.65 | 54.72 | 221,500 | +0.42(+0.78%) |
Apr 26, 2017 | 54.00 | 54.39 | 53.88 | 54.30 | 245,909 | +0.57(+1.06%) |
Apr 25, 2017 | 53.85 | 53.97 | 53.67 | 53.73 | 370,564 | +0.36(+0.68%) |
Apr 24, 2017 | 53.58 | 53.73 | 53.24 | 53.37 | 280,215 | +0.59(+1.13%) |
Apr 21, 2017 | 52.88 | 52.98 | 52.52 | 52.78 | 392,948 | -0.16(-0.31%) |
Apr 20, 2017 | 52.78 | 53.10 | 52.64 | 52.94 | 371,998 | +0.63(+1.21%) |
Apr 19, 2017 | 52.58 | 52.71 | 52.15 | 52.31 | 489,502 | +0.23(+0.43%) |
Apr 18, 2017 | 52.31 | 51.64 | 52.08 | 365,294 | +0.01(+0.02%) | |
Apr 17, 2017 | 51.38 | 52.10 | 51.18 | 52.07 | 207,089 | +0.77(+1.49%) |
Apr 13, 2017 | 51.50 | 51.89 | 51.25 | 51.31 | 418,007 | -0.09(-0.18%) |
Apr 12, 2017 | 51.73 | 51.76 | 51.21 | 51.40 | 364,835 | -0.01(-0.02%) |
Apr 11, 2017 | 52.21 | 52.25 | 51.22 | 51.41 | 496,909 | -0.50(-0.97%) |
Apr 10, 2017 | 52.14 | 52.33 | 51.79 | 51.91 | 330,379 | -0.09(-0.17%) |
Apr 07, 2017 | 52.25 | 52.41 | 51.94 | 52.00 | 484,603 | -0.19(-0.36%) |
Apr 06, 2017 | 51.94 | 52.47 | 51.64 | 52.19 | 318,412 | +0.23(+0.43%) |
Apr 05, 2017 | 51.97 | 52.31 | 51.76 | 51.97 | 234,614 | -0.02(-0.03%) |
Apr 04, 2017 | 52.15 | 52.31 | 51.79 | 51.98 | 201,289 | -0.05(-0.10%) |
Apr 03, 2017 | 52.22 | 52.22 | 51.77 | 52.04 | 231,423 | -0.14(-0.26%) |
Mar 31, 2017 | 52.33 | 52.42 | 52.17 | 52.17 | 332,597 | -0.39(-0.74%) |
Mar 30, 2017 | 52.57 | 52.59 | 52.25 | 52.56 | 488,585 | +0.50(+0.95%) |
Mar 29, 2017 | 52.20 | 52.44 | 51.74 | 52.06 | 485,713 | -0.21(-0.40%) |
Mar 28, 2017 | 52.75 | 53.06 | 52.12 | 52.27 | 593,912 | +0.23(+0.45%) |
Mar 27, 2017 | 51.77 | 52.05 | 51.39 | 52.04 | 370,137 | +0.23(+0.43%) |
Mar 24, 2017 | 52.01 | 52.24 | 51.67 | 51.81 | 402,161 | +0.12(+0.23%) |
Mar 23, 2017 | 51.71 | 52.06 | 51.61 | 51.69 | 368,398 | +0.32(+0.63%) |
Mar 22, 2017 | 50.78 | 51.46 | 50.50 | 51.37 | 631,883 | +0.31(+0.60%) |
Mar 21, 2017 | 51.58 | 51.86 | 51.02 | 51.06 | 392,771 | +0.04(+0.09%) |
Mar 20, 2017 | 51.15 | 51.19 | 50.86 | 51.02 | 188,809 | +0.01(+0.02%) |
Mar 17, 2017 | 51.04 | 51.25 | 50.97 | 51.01 | 537,911 | +0.15(+0.30%) |
Mar 16, 2017 | 50.63 | 50.96 | 50.60 | 50.86 | 460,226 | +0.05(+0.11%) |
Mar 15, 2017 | 50.62 | 50.93 | 50.49 | 50.80 | 229,938 | +0.32(+0.62%) |
Mar 14, 2017 | 50.40 | 50.65 | 50.33 | 50.49 | 235,775 | -0.19(-0.37%) |
Mar 13, 2017 | 50.77 | 50.87 | 50.64 | 50.68 | 179,644 | +0.05(+0.09%) |
Mar 10, 2017 | 50.27 | 50.78 | 50.22 | 50.63 | 359,849 | +0.78(+1.55%) |
Mar 09, 2017 | 49.64 | 49.88 | 49.51 | 49.86 | 266,203 | +0.59(+1.19%) |
Mar 08, 2017 | 49.50 | 49.55 | 49.27 | 49.27 | 257,876 | +0.10(+0.20%) |
Mar 07, 2017 | 49.38 | 49.41 | 49.06 | 49.17 | 187,811 | -0.12(-0.24%) |
Mar 06, 2017 | 49.39 | 49.41 | 48.87 | 49.29 | 517,080 | -0.04(-0.07%) |
Mar 03, 2017 | 49.69 | 49.76 | 49.18 | 49.32 | 244,077 | -0.67(-1.33%) |
Mar 02, 2017 | 49.88 | 50.06 | 49.66 | 49.99 | 227,806 | +0.07(+0.14%) |
Mar 01, 2017 | 49.87 | 50.10 | 49.77 | 49.92 | 203,227 | +0.40(+0.80%) |
Feb 28, 2017 | 49.75 | 49.91 | 49.52 | 49.52 | 233,188 | -0.05(-0.11%) |
Feb 27, 2017 | 49.50 | 49.62 | 49.28 | 49.58 | 280,320 | +0.02(+0.04%) |
Feb 24, 2017 | 49.49 | 49.60 | 49.23 | 49.56 | 297,989 | +0.11(+0.22%) |
Feb 23, 2017 | 49.97 | 50.22 | 49.43 | 49.45 | 868,423 | +0.56(+1.14%) |
Feb 22, 2017 | 48.74 | 49.01 | 48.28 | 48.89 | 937,218 | -0.13(-0.26%) |
Feb 21, 2017 | 48.63 | 49.13 | 48.50 | 49.02 | 219,578 | +0.39(+0.81%) |
Feb 17, 2017 | 48.62 | 48.62 | 48.62 | 0 | -0.50(-1.02%) | |
Feb 16, 2017 | 49.36 | 49.47 | 48.91 | 49.13 | 304,964 | -0.36(-0.72%) |
Feb 15, 2017 | 48.99 | 49.54 | 48.80 | 49.48 | 579,853 | -0.01(-0.02%) |
Feb 14, 2017 | 49.52 | 49.66 | 49.43 | 49.49 | 322,438 | -0.02(-0.04%) |
Feb 13, 2017 | 49.61 | 49.90 | 49.43 | 49.51 | 730,265 | +0.20(+0.40%) |
Feb 10, 2017 | 49.13 | 49.41 | 49.00 | 49.31 | 650,104 | -0.06(-0.13%) |
Feb 09, 2017 | 48.67 | 49.51 | 48.67 | 49.38 | 678,067 | +0.48(+0.99%) |
Feb 08, 2017 | 49.09 | 49.11 | 48.71 | 48.89 | 317,842 | +0.13(+0.26%) |
Feb 07, 2017 | 48.90 | 48.90 | 48.58 | 48.77 | 244,331 | -0.04(-0.07%) |
Feb 06, 2017 | 48.33 | 48.82 | 48.27 | 48.80 | 263,480 | +0.29(+0.59%) |
Feb 03, 2017 | 48.77 | 48.91 | 48.48 | 48.52 | 188,237 | -0.03(-0.06%) |
Feb 02, 2017 | 48.62 | 48.65 | 48.38 | 48.54 | 277,206 | -0.25(-0.51%) |
Feb 01, 2017 | 48.49 | 48.91 | 48.27 | 48.79 | 414,932 | +0.11(+0.22%) |
Jan 31, 2017 | 48.83 | 48.88 | 48.18 | 48.69 | 445,180 | -0.21(-0.44%) |
Jan 30, 2017 | 49.05 | 49.16 | 48.80 | 48.90 | 422,846 | -0.51(-1.03%) |
Jan 27, 2017 | 49.85 | 49.85 | 49.22 | 49.41 | 386,902 | -0.43(-0.86%) |
Jan 26, 2017 | 49.68 | 50.44 | 49.45 | 49.84 | 1,002,710 | +0.99(+2.03%) |
Jan 25, 2017 | 47.95 | 48.86 | 47.90 | 48.85 | 459,648 | +1.09(+2.29%) |
Jan 24, 2017 | 47.18 | 47.91 | 47.16 | 47.76 | 300,319 | +0.63(+1.33%) |
Jan 23, 2017 | 46.74 | 47.15 | 46.54 | 47.13 | 310,058 | +0.39(+0.84%) |
Jan 20, 2017 | 46.78 | 47.16 | 46.53 | 46.73 | 460,884 | -0.08(-0.17%) |
Jan 19, 2017 | 46.98 | 47.33 | 46.76 | 46.82 | 269,738 | -0.12(-0.25%) |
Jan 18, 2017 | 46.14 | 47.05 | 46.06 | 46.93 | 809,782 | +0.32(+0.69%) |
Jan 17, 2017 | 46.79 | 46.87 | 46.28 | 46.61 | 496,536 | -0.19(-0.40%) |
Jan 13, 2017 | 46.80 | 46.80 | 46.80 | 0 | -0.13(-0.27%) | |
Jan 12, 2017 | 47.50 | 47.55 | 46.66 | 46.92 | 289,297 | -0.91(-1.91%) |
Jan 11, 2017 | 47.61 | 47.93 | 47.34 | 47.84 | 378,383 | +0.30(+0.64%) |
Jan 10, 2017 | 47.10 | 47.93 | 47.01 | 47.53 | 405,291 | +0.64(+1.38%) |
Jan 09, 2017 | 46.66 | 47.21 | 46.65 | 46.89 | 423,774 | -0.11(-0.23%) |
Jan 06, 2017 | 46.90 | 47.35 | 46.63 | 46.99 | 455,125 | -0.15(-0.32%) |
Jan 05, 2017 | 46.56 | 47.38 | 46.47 | 47.15 | 305,063 | +0.69(+1.48%) |
Jan 04, 2017 | 45.98 | 46.46 | 45.94 | 46.46 | 311,432 | +0.60(+1.31%) |
Jan 03, 2017 | 45.84 | 46.10 | 45.56 | 45.86 | 362,936 | +0.02(+0.04%) |
Dec 30, 2016 | 45.84 | 45.84 | 45.84 | 0 | +0.12(+0.25%) | |
Dec 29, 2016 | 46.04 | 46.12 | 45.70 | 45.72 | 191,676 | -0.15(-0.33%) |
Dec 28, 2016 | 46.05 | 46.19 | 45.78 | 45.88 | 293,139 | -0.47(-1.00%) |
Dec 27, 2016 | 46.57 | 46.94 | 46.33 | 46.34 | 113,780 | -0.27(-0.58%) |
Dec 23, 2016 | 46.61 | 46.61 | 46.61 | 0 | +0.50(+1.09%) | |
Dec 22, 2016 | 46.61 | 46.67 | 45.89 | 46.11 | 388,149 | -0.60(-1.28%) |
Dec 21, 2016 | 46.29 | 46.90 | 46.06 | 46.71 | 967,651 | +0.24(+0.52%) |
Dec 20, 2016 | 45.59 | 46.89 | 45.51 | 46.47 | 1,059,290 | +1.07(+2.35%) |
Dec 19, 2016 | 45.20 | 45.65 | 45.08 | 45.40 | 391,356 | -0.31(-0.69%) |
Dec 16, 2016 | 46.46 | 46.47 | 45.65 | 45.71 | 451,970 | -1.26(-2.69%) |
Dec 15, 2016 | 46.88 | 47.56 | 46.22 | 46.98 | 510,231 | +0.50(+1.08%) |
Dec 14, 2016 | 46.66 | 47.00 | 46.39 | 46.48 | 359,531 | +0.16(+0.35%) |
Dec 13, 2016 | 46.43 | 46.64 | 46.21 | 46.31 | 611,020 | +0.08(+0.17%) |
Dec 12, 2016 | 46.60 | 46.61 | 45.92 | 46.23 | 446,490 | -1.10(-2.33%) |
Dec 09, 2016 | 46.83 | 47.36 | 46.79 | 47.33 | 327,781 | +0.30(+0.65%) |
Dec 08, 2016 | 46.99 | 47.32 | 46.85 | 47.03 | 419,266 | -0.14(-0.30%) |
Dec 07, 2016 | 46.31 | 47.28 | 46.29 | 47.17 | 589,244 | +0.38(+0.80%) |
Dec 06, 2016 | 46.24 | 46.89 | 46.19 | 46.80 | 384,637 | +0.69(+1.50%) |
Dec 05, 2016 | 45.77 | 46.61 | 45.71 | 46.11 | 551,467 | +1.16(+2.59%) |
Dec 02, 2016 | 44.55 | 45.12 | 44.42 | 44.94 | 544,040 | +0.54(+1.21%) |
Dec 01, 2016 | 45.10 | 45.32 | 44.27 | 44.41 | 482,772 | -1.29(-2.82%) |
Nov 30, 2016 | 46.48 | 46.50 | 45.58 | 45.70 | 580,201 | -1.50(-3.17%) |
Nov 29, 2016 | 46.52 | 47.25 | 46.45 | 47.19 | 412,952 | +0.93(+2.01%) |
Nov 28, 2016 | 46.21 | 46.44 | 45.92 | 46.26 | 303,284 | -0.40(-0.86%) |
Nov 25, 2016 | 46.39 | 46.69 | 46.20 | 46.66 | 200,074 | +0.26(+0.56%) |
Nov 23, 2016 | 46.40 | 46.40 | 46.40 | 0 | +0.38(+0.82%) | |
Nov 22, 2016 | 45.60 | 46.13 | 45.38 | 46.03 | 252,082 | +0.67(+1.48%) |
Nov 21, 2016 | 45.49 | 45.64 | 45.23 | 45.36 | 316,420 | -0.14(-0.31%) |
Nov 18, 2016 | 45.21 | 45.62 | 45.12 | 45.50 | 237,515 | +0.01(+0.02%) |
Nov 17, 2016 | 45.07 | 45.57 | 44.97 | 45.49 | 550,015 | +0.59(+1.31%) |
Nov 16, 2016 | 44.56 | 44.96 | 44.27 | 44.90 | 464,514 | -0.16(-0.36%) |
Nov 15, 2016 | 45.07 | 45.10 | 44.58 | 45.06 | 403,662 | +0.24(+0.54%) |
Nov 14, 2016 | 43.75 | 45.00 | 43.75 | 44.82 | 893,058 | +0.60(+1.35%) |
Nov 11, 2016 | 43.90 | 44.43 | 43.90 | 44.23 | 242,073 | +0.02(+0.04%) |
Nov 10, 2016 | 43.70 | 44.49 | 43.69 | 44.21 | 572,905 | +0.26(+0.59%) |
Nov 09, 2016 | 43.48 | 44.10 | 43.11 | 43.95 | 818,894 | -0.20(-0.44%) |
Nov 08, 2016 | 43.24 | 44.30 | 43.19 | 44.15 | 335,204 | +0.73(+1.68%) |
Nov 07, 2016 | 43.12 | 43.45 | 42.99 | 43.42 | 262,333 | +0.71(+1.67%) |
Nov 04, 2016 | 42.63 | 43.13 | 42.62 | 42.71 | 317,411 | -0.24(-0.56%) |
Nov 03, 2016 | 43.21 | 43.39 | 42.82 | 42.95 | 283,402 | +0.11(+0.25%) |
Nov 02, 2016 | 43.11 | 43.31 | 42.76 | 42.84 | 740,210 | -0.19(-0.43%) |
Nov 01, 2016 | 43.45 | 43.62 | 42.60 | 43.03 | 584,984 | -0.44(-1.00%) |
Oct 31, 2016 | 43.07 | 43.55 | 42.84 | 43.46 | 374,236 | +0.62(+1.45%) |
Oct 28, 2016 | 42.06 | 43.19 | 41.71 | 42.84 | 1,004,185 | +1.58(+3.84%) |
Oct 27, 2016 | 41.73 | 41.74 | 41.04 | 41.26 | 526,427 | -0.46(-1.11%) |
Oct 26, 2016 | 41.26 | 41.79 | 41.18 | 41.72 | 380,923 | +0.16(+0.39%) |
Oct 25, 2016 | 41.50 | 41.74 | 41.40 | 41.56 | 304,746 | -0.13(-0.32%) |
Oct 24, 2016 | 41.43 | 41.83 | 41.43 | 41.69 | 306,605 | +0.13(+0.32%) |
Oct 21, 2016 | 41.62 | 41.67 | 41.40 | 41.56 | 206,009 | -0.42(-1.00%) |
Oct 20, 2016 | 41.46 | 42.00 | 41.37 | 41.98 | 445,273 | +0.39(+0.94%) |
Oct 19, 2016 | 41.34 | 41.58 | 41.13 | 41.58 | 279,879 | +0.10(+0.24%) |
Oct 18, 2016 | 41.60 | 41.81 | 41.44 | 41.49 | 302,911 | +0.36(+0.87%) |
Oct 17, 2016 | 41.11 | 41.37 | 40.97 | 41.13 | 273,313 | +0.04(+0.09%) |
Oct 14, 2016 | 41.67 | 41.80 | 41.09 | 41.10 | 235,735 | -0.60(-1.43%) |
Oct 13, 2016 | 41.26 | 41.74 | 41.16 | 41.69 | 353,980 | +0.11(+0.26%) |
Oct 12, 2016 | 41.32 | 41.82 | 41.17 | 41.58 | 394,191 | -0.14(-0.34%) |
Oct 11, 2016 | 42.31 | 42.47 | 41.58 | 41.73 | 225,224 | -0.61(-1.45%) |
Oct 10, 2016 | 42.31 | 42.63 | 41.80 | 42.34 | 360,280 | -0.33(-0.77%) |
Oct 07, 2016 | 43.14 | 43.28 | 42.62 | 42.67 | 501,155 | -0.91(-2.08%) |
Oct 06, 2016 | 43.54 | 43.81 | 43.47 | 43.58 | 248,954 | +0.08(+0.18%) |
Oct 05, 2016 | 43.65 | 43.81 | 43.35 | 43.50 | 552,536 | -0.54(-1.23%) |
Oct 04, 2016 | 44.21 | 44.43 | 43.83 | 44.04 | 474,541 | +0.10(+0.22%) |
Oct 03, 2016 | 43.71 | 44.16 | 43.66 | 43.94 | 384,401 | +0.29(+0.67%) |
Sep 30, 2016 | 43.49 | 43.99 | 43.44 | 43.65 | 211,017 | +0.43(+0.99%) |
Sep 29, 2016 | 43.40 | 43.64 | 43.11 | 43.22 | 305,173 | -0.62(-1.42%) |
Sep 28, 2016 | 43.75 | 43.84 | 43.26 | 43.84 | 515,257 | +0.42(+0.96%) |
Sep 27, 2016 | 42.39 | 43.57 | 42.34 | 43.43 | 778,454 | +1.90(+4.58%) |
Sep 26, 2016 | 42.54 | 42.82 | 40.92 | 41.52 | 725,991 | -0.60(-1.41%) |
Sep 23, 2016 | 41.37 | 42.31 | 41.30 | 42.12 | 411,043 | +0.35(+0.83%) |
Sep 22, 2016 | 41.39 | 41.80 | 41.35 | 41.77 | 332,401 | +0.82(+2.00%) |
Sep 21, 2016 | 41.21 | 41.26 | 40.65 | 40.95 | 178,517 | -0.33(-0.80%) |
Sep 20, 2016 | 41.12 | 41.41 | 41.03 | 41.28 | 278,715 | +0.41(+1.00%) |
Sep 19, 2016 | 41.33 | 41.55 | 40.72 | 40.87 | 247,636 | -0.40(-0.97%) |
Sep 16, 2016 | 41.49 | 41.56 | 41.09 | 41.27 | 268,653 | -0.23(-0.56%) |
Sep 15, 2016 | 41.21 | 41.58 | 41.19 | 41.50 | 350,929 | +0.23(+0.56%) |
Sep 14, 2016 | 40.87 | 41.39 | 40.62 | 41.27 | 576,574 | +0.35(+0.85%) |
Sep 13, 2016 | 40.93 | 41.10 | 40.54 | 40.93 | 611,308 | +0.28(+0.70%) |
Sep 12, 2016 | 39.82 | 40.76 | 39.66 | 40.64 | 307,513 | +0.87(+2.19%) |
Sep 09, 2016 | 40.17 | 40.21 | 39.75 | 39.77 | 266,939 | -0.44(-1.11%) |
Sep 08, 2016 | 40.32 | 40.78 | 40.22 | 40.22 | 309,049 | -0.41(-1.01%) |
Sep 07, 2016 | 40.72 | 41.04 | 40.57 | 40.62 | 475,718 | -0.66(-1.59%) |
Sep 06, 2016 | 41.10 | 41.43 | 41.04 | 41.28 | 440,554 | -0.44(-1.04%) |
Sep 02, 2016 | 41.91 | 41.72 | 41.72 | 41.72 | 1,032,129 | -2.30(-5.23%) |
Sep 01, 2016 | 43.38 | 44.02 | 43.38 | 44.02 | 323,750 | +0.90(+2.08%) |
Aug 31, 2016 | 42.71 | 43.20 | 42.68 | 43.12 | 333,338 | +0.13(+0.31%) |
Aug 30, 2016 | 42.68 | 43.03 | 42.68 | 42.99 | 209,973 | +0.18(+0.42%) |
Aug 29, 2016 | 42.68 | 43.02 | 42.68 | 42.81 | 136,134 | +0.07(+0.17%) |
Aug 26, 2016 | 42.96 | 43.30 | 42.63 | 42.74 | 254,755 | -0.07(-0.17%) |
Aug 25, 2016 | 42.56 | 42.90 | 42.56 | 42.81 | 250,732 | -0.14(-0.33%) |
Aug 24, 2016 | 43.21 | 43.32 | 42.92 | 42.95 | 219,136 | -0.18(-0.41%) |
Aug 23, 2016 | 42.81 | 43.29 | 42.78 | 43.13 | 306,239 | +0.62(+1.45%) |
Aug 22, 2016 | 42.08 | 42.53 | 41.90 | 42.51 | 344,903 | +0.47(+1.11%) |
Aug 19, 2016 | 41.91 | 42.13 | 41.62 | 42.05 | 349,273 | -0.26(-0.63%) |
Aug 18, 2016 | 42.33 | 42.34 | 41.97 | 42.31 | 315,136 | -0.13(-0.31%) |
Aug 17, 2016 | 41.98 | 42.46 | 41.82 | 42.44 | 291,962 | +0.39(+0.92%) |
Aug 16, 2016 | 41.81 | 42.13 | 41.72 | 42.06 | 281,081 | +0.29(+0.70%) |
Aug 15, 2016 | 41.45 | 41.91 | 41.45 | 41.76 | 420,248 | +0.11(+0.28%) |
Aug 12, 2016 | 41.74 | 41.82 | 41.63 | 41.65 | 253,403 | -0.05(-0.13%) |
Aug 11, 2016 | 41.55 | 41.98 | 41.51 | 41.70 | 346,881 | +0.46(+1.11%) |
Aug 10, 2016 | 41.06 | 41.30 | 40.95 | 41.24 | 401,256 | +0.18(+0.43%) |
Aug 09, 2016 | 41.59 | 42.09 | 41.06 | 41.07 | 938,136 | -1.30(-3.06%) |
Aug 08, 2016 | 42.49 | 42.76 | 42.29 | 42.36 | 265,656 | -0.41(-0.95%) |
Aug 05, 2016 | 42.12 | 42.84 | 42.12 | 42.77 | 319,091 | +0.73(+1.74%) |
Aug 04, 2016 | 41.60 | 42.19 | 41.60 | 42.04 | 486,676 | +0.36(+0.87%) |
Aug 03, 2016 | 41.30 | 42.03 | 41.26 | 41.68 | 485,441 | +0.16(+0.38%) |
Aug 02, 2016 | 42.21 | 42.55 | 41.36 | 41.52 | 1,472,895 | -0.99(-2.33%) |
Aug 01, 2016 | 42.46 | 42.72 | 42.38 | 42.51 | 255,193 | -0.13(-0.31%) |
Jul 29, 2016 | 42.65 | 42.75 | 42.27 | 42.64 | 439,969 | +0.43(+1.03%) |
Jul 28, 2016 | 41.95 | 42.30 | 41.71 | 42.21 | 317,975 | +0.26(+0.63%) |
Jul 27, 2016 | 42.10 | 42.10 | 41.75 | 41.94 | 336,549 | +0.13(+0.32%) |
Jul 26, 2016 | 42.06 | 42.20 | 41.74 | 41.81 | 371,817 | +0.03(+0.06%) |
Jul 25, 2016 | 41.49 | 41.95 | 41.49 | 41.78 | 335,010 | +0.29(+0.70%) |
Jul 22, 2016 | 41.20 | 41.54 | 41.08 | 41.49 | 341,609 | +0.36(+0.88%) |
Jul 21, 2016 | 41.59 | 41.73 | 41.00 | 41.13 | 305,571 | -0.57(-1.36%) |
Jul 20, 2016 | 41.75 | 41.83 | 41.29 | 41.69 | 767,956 | +0.95(+2.34%) |
Jul 19, 2016 | 41.22 | 41.30 | 40.66 | 40.74 | 444,712 | -0.31(-0.75%) |
Jul 18, 2016 | 40.90 | 41.23 | 40.85 | 41.05 | 306,660 | +0.35(+0.87%) |
Jul 15, 2016 | 41.02 | 41.09 | 40.40 | 40.70 | 631,690 | -1.02(-2.43%) |
Jul 14, 2016 | 42.31 | 42.56 | 41.69 | 41.71 | 519,831 | -0.16(-0.38%) |
Jul 13, 2016 | 42.23 | 42.31 | 41.85 | 41.87 | 464,432 | +0.08(+0.19%) |
Jul 12, 2016 | 41.44 | 42.02 | 41.44 | 41.79 | 424,098 | +0.88(+2.16%) |
Jul 11, 2016 | 40.48 | 40.98 | 40.42 | 40.91 | 341,885 | +1.00(+2.50%) |
Jul 08, 2016 | 39.99 | 40.20 | 39.22 | 39.91 | 436,164 | +0.69(+1.76%) |
Jul 07, 2016 | 39.36 | 39.72 | 38.97 | 39.22 | 470,940 | +0.36(+0.93%) |
Jul 06, 2016 | 39.06 | 39.14 | 38.66 | 38.86 | 619,249 | -0.37(-0.95%) |
Jul 05, 2016 | 39.65 | 39.74 | 39.11 | 39.23 | 364,471 | -1.07(-2.65%) |
Jul 01, 2016 | 40.17 | 40.30 | 40.30 | 40.30 | 530,491 | +0.75(+1.90%) |
Jun 30, 2016 | 39.32 | 39.55 | 39.04 | 39.55 | 541,559 | -0.11(-0.29%) |
Jun 29, 2016 | 39.02 | 40.18 | 38.79 | 39.66 | 483,035 | +0.61(+1.56%) |
Jun 28, 2016 | 40.06 | 40.91 | 38.51 | 39.05 | 985,868 | +0.42(+1.10%) |
Jun 27, 2016 | 39.27 | 39.64 | 38.36 | 38.63 | 1,831,380 | -2.80(-6.76%) |
Jun 24, 2016 | 41.11 | 42.77 | 40.70 | 41.43 | 1,427,907 | -3.97(-8.75%) |
Jun 23, 2016 | 45.99 | 46.09 | 45.16 | 45.40 | 777,583 | +0.70(+1.56%) |
Jun 22, 2016 | 44.81 | 45.25 | 44.65 | 44.70 | 377,772 | +0.11(+0.24%) |
Jun 21, 2016 | 44.64 | 44.95 | 44.56 | 44.60 | 653,209 | +0.33(+0.74%) |
Jun 20, 2016 | 45.22 | 45.25 | 44.14 | 44.27 | 1,243,435 | +1.02(+2.35%) |
Jun 17, 2016 | 43.05 | 43.34 | 42.94 | 43.26 | 374,906 | +0.43(+1.01%) |
Jun 16, 2016 | 42.31 | 42.89 | 41.96 | 42.82 | 330,766 | +0.04(+0.08%) |
Jun 15, 2016 | 42.72 | 43.19 | 42.68 | 42.79 | 365,537 | +0.68(+1.61%) |
Jun 14, 2016 | 41.76 | 42.20 | 41.69 | 42.11 | 485,914 | -0.19(-0.46%) |
Jun 13, 2016 | 42.09 | 42.83 | 42.07 | 42.30 | 359,464 | -0.51(-1.20%) |
Jun 10, 2016 | 42.86 | 43.02 | 42.62 | 42.81 | 485,330 | -0.87(-2.00%) |
Jun 09, 2016 | 43.49 | 43.94 | 43.38 | 43.69 | 328,493 | +0.29(+0.67%) |
Jun 08, 2016 | 43.18 | 43.55 | 43.12 | 43.40 | 276,312 | +0.04(+0.08%) |
Jun 07, 2016 | 43.31 | 43.70 | 43.25 | 43.36 | 360,952 | +0.53(+1.24%) |
Jun 06, 2016 | 42.82 | 43.11 | 42.72 | 42.83 | 443,842 | -0.71(-1.62%) |
Jun 03, 2016 | 43.75 | 43.75 | 43.05 | 43.54 | 264,847 | -0.39(-0.88%) |
Jun 02, 2016 | 43.61 | 43.94 | 43.47 | 43.93 | 424,401 | +0.14(+0.32%) |
Jun 01, 2016 | 43.15 | 43.81 | 43.11 | 43.79 | 492,814 | +0.10(+0.22%) |
May 31, 2016 | 44.40 | 44.65 | 43.51 | 43.69 | 315,588 | -0.80(-1.81%) |
May 27, 2016 | 44.17 | 44.49 | 44.49 | 44.49 | 467,521 | +0.89(+2.05%) |
May 26, 2016 | 44.22 | 44.39 | 43.39 | 43.60 | 880,817 | -1.56(-3.46%) |
May 25, 2016 | 45.88 | 45.91 | 45.15 | 45.16 | 497,155 | -1.09(-2.35%) |
May 24, 2016 | 45.67 | 46.39 | 45.56 | 46.25 | 471,736 | +1.08(+2.39%) |
May 23, 2016 | 45.62 | 45.64 | 45.16 | 45.17 | 353,941 | -0.06(-0.14%) |
May 20, 2016 | 45.26 | 45.53 | 45.08 | 45.23 | 298,897 | +0.38(+0.84%) |
May 19, 2016 | 45.30 | 45.46 | 44.63 | 44.85 | 425,118 | -0.94(-2.05%) |
May 18, 2016 | 45.47 | 45.91 | 45.28 | 45.79 | 305,357 | +0.40(+0.89%) |
May 17, 2016 | 45.67 | 45.69 | 45.21 | 45.39 | 257,697 | -0.09(-0.19%) |
May 16, 2016 | 45.23 | 45.61 | 45.17 | 45.48 | 252,671 | +0.32(+0.72%) |
May 13, 2016 | 45.85 | 46.14 | 45.15 | 45.15 | 563,737 | -1.24(-2.67%) |
May 12, 2016 | 46.30 | 46.56 | 45.91 | 46.39 | 453,708 | +0.72(+1.57%) |
May 11, 2016 | 45.66 | 46.26 | 45.58 | 45.67 | 707,511 | +0.05(+0.12%) |
May 10, 2016 | 44.51 | 45.67 | 43.93 | 45.62 | 1,045,782 | +0.68(+1.50%) |
May 09, 2016 | 44.53 | 45.12 | 44.46 | 44.94 | 350,418 | +0.55(+1.24%) |
May 06, 2016 | 43.68 | 44.46 | 43.52 | 44.39 | 369,609 | +0.73(+1.67%) |
May 05, 2016 | 44.16 | 44.33 | 43.61 | 43.66 | 784,602 | -0.76(-1.72%) |
May 04, 2016 | 44.33 | 44.60 | 44.23 | 44.42 | 217,423 | -0.28(-0.63%) |
May 03, 2016 | 44.29 | 45.08 | 44.17 | 44.71 | 473,256 | -0.12(-0.27%) |