Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 49.28 | 49.28 | 49.18 | 49.18 | 956 | -0.42(-0.84%) |
Apr 27, 2017 | 49.68 | 49.87 | 49.55 | 49.60 | 1,386 | -0.13(-0.26%) |
Apr 26, 2017 | 49.75 | 50.00 | 49.68 | 49.73 | 5,723 | +0.07(+0.14%) |
Apr 25, 2017 | 49.49 | 49.95 | 49.49 | 49.66 | 7,716 | +0.53(+1.07%) |
Apr 24, 2017 | 49.05 | 49.13 | 48.76 | 49.13 | 15,262 | +1.11(+2.32%) |
Apr 21, 2017 | 47.90 | 48.05 | 47.80 | 48.02 | 2,325 | +0.31(+0.66%) |
Apr 20, 2017 | 47.08 | 47.71 | 47.08 | 47.71 | 8,618 | +0.93(+1.99%) |
Apr 19, 2017 | 47.28 | 47.28 | 46.61 | 46.78 | 12,365 | -0.09(-0.19%) |
Apr 18, 2017 | 46.73 | 46.86 | 46.32 | 46.86 | 13,653 | -0.25(-0.53%) |
Apr 17, 2017 | 46.84 | 47.29 | 46.84 | 47.11 | 4,658 | +1.43(+3.14%) |
Apr 13, 2017 | 45.65 | 46.02 | 45.64 | 45.68 | 2,445 | -0.88(-1.89%) |
Apr 12, 2017 | 47.12 | 47.12 | 46.56 | 46.56 | 1,860 | -0.81(-1.71%) |
Apr 11, 2017 | 47.06 | 47.37 | 46.85 | 47.37 | 3,579 | +0.70(+1.51%) |
Apr 10, 2017 | 46.62 | 46.73 | 46.58 | 46.67 | 2,326 | -0.31(-0.67%) |
Apr 07, 2017 | 47.27 | 47.27 | 46.92 | 46.98 | 2,681 | +0.43(+0.93%) |
Apr 06, 2017 | 46.06 | 46.55 | 45.93 | 46.55 | 2,695 | -1.06(-2.22%) |
Apr 05, 2017 | 48.00 | 48.37 | 47.50 | 47.61 | 5,425 | -0.88(-1.81%) |
Apr 04, 2017 | 48.00 | 48.60 | 48.00 | 48.49 | 5,077 | +0.16(+0.34%) |
Apr 03, 2017 | 48.54 | 48.54 | 48.32 | 48.32 | 2,001 | +0.12(+0.25%) |
Mar 31, 2017 | 47.93 | 48.22 | 47.25 | 48.20 | 8,106 | -1.45(-2.92%) |
Mar 30, 2017 | 49.70 | 49.92 | 49.62 | 49.66 | 1,304 | -0.64(-1.27%) |
Mar 29, 2017 | 50.30 | 50.32 | 50.23 | 50.30 | 1,842 | -0.40(-0.79%) |
Mar 28, 2017 | 50.23 | 50.77 | 49.90 | 50.70 | 5,791 | +1.00(+2.01%) |
Mar 27, 2017 | 48.42 | 49.70 | 48.42 | 49.70 | 1,339 | -0.02(-0.04%) |
Mar 24, 2017 | 49.74 | 49.84 | 49.20 | 49.72 | 3,491 | +1.17(+2.42%) |
Mar 23, 2017 | 48.18 | 48.55 | 48.01 | 48.55 | 1,068 | +0.21(+0.42%) |
Mar 22, 2017 | 48.10 | 48.35 | 47.86 | 48.34 | 7,613 | -0.06(-0.13%) |
Mar 21, 2017 | 49.86 | 49.86 | 48.41 | 48.41 | 1,671 | -1.06(-2.14%) |
Mar 20, 2017 | 50.38 | 50.38 | 49.43 | 49.46 | 2,300 | +0.11(+0.22%) |
Mar 17, 2017 | 49.19 | 49.36 | 49.03 | 49.36 | 3,200 | +0.58(+1.18%) |
Mar 16, 2017 | 50.23 | 50.23 | 48.78 | 48.78 | 3,525 | -0.29(-0.60%) |
Mar 15, 2017 | 47.94 | 49.23 | 47.94 | 49.07 | 1,901 | +1.46(+3.07%) |
Mar 14, 2017 | 47.85 | 47.85 | 47.50 | 47.61 | 4,271 | -1.12(-2.30%) |
Mar 13, 2017 | 49.03 | 49.03 | 48.47 | 48.73 | 4,037 | +0.71(+1.49%) |
Mar 10, 2017 | 48.03 | 48.03 | 47.64 | 48.02 | 3,812 | +1.06(+2.25%) |
Mar 09, 2017 | 46.94 | 46.96 | 46.94 | 46.96 | 399 | -0.15(-0.31%) |
Mar 08, 2017 | 47.14 | 47.45 | 47.09 | 47.11 | 1,929 | -0.39(-0.83%) |
Mar 07, 2017 | 47.13 | 47.50 | 47.13 | 47.50 | 1,267 | +0.01(+0.03%) |
Mar 06, 2017 | 47.82 | 47.82 | 47.46 | 47.49 | 1,068 | -0.57(-1.18%) |
Mar 03, 2017 | 48.06 | 48.06 | 48.04 | 48.06 | 533 | +0.02(+0.04%) |
Mar 02, 2017 | 48.40 | 48.40 | 47.84 | 48.04 | 2,053 | -1.70(-3.42%) |
Mar 01, 2017 | 48.91 | 49.92 | 48.91 | 49.74 | 4,099 | +1.81(+3.77%) |
Feb 28, 2017 | 48.08 | 48.21 | 47.93 | 47.93 | 1,518 | -0.86(-1.76%) |
Feb 24, 2017 | 48.79 | 181 | -0.34(-0.69%) | |||
Feb 23, 2017 | 49.19 | 49.37 | 49.02 | 49.13 | 1,615 | +0.23(+0.47%) |
Feb 22, 2017 | 48.73 | 48.91 | 48.71 | 48.90 | 7,449 | -0.02(-0.04%) |
Feb 21, 2017 | 48.18 | 49.20 | 48.18 | 48.92 | 6,369 | +1.27(+2.67%) |
Feb 17, 2017 | 47.65 | 47.65 | 47.65 | 0 | -0.15(-0.31%) | |
Feb 16, 2017 | 47.53 | 47.79 | 47.50 | 47.79 | 1,338 | +0.26(+0.56%) |
Feb 15, 2017 | 47.13 | 47.71 | 46.85 | 47.53 | 4,602 | -0.32(-0.67%) |
Feb 14, 2017 | 47.64 | 47.86 | 47.07 | 47.85 | 4,593 | -0.95(-1.95%) |
Feb 13, 2017 | 48.73 | 49.16 | 48.67 | 48.81 | 2,533 | +0.50(+1.04%) |
Feb 10, 2017 | 48.19 | 48.38 | 47.92 | 48.30 | 1,593 | +0.65(+1.36%) |
Feb 09, 2017 | 46.90 | 47.65 | 46.44 | 47.65 | 8,176 | +0.28(+0.60%) |
Feb 08, 2017 | 47.33 | 47.65 | 47.33 | 47.37 | 3,437 | +0.37(+0.78%) |
Feb 07, 2017 | 47.02 | 47.14 | 46.99 | 47.00 | 1,986 | -0.16(-0.33%) |
Feb 06, 2017 | 46.76 | 47.31 | 46.64 | 47.16 | 1,908 | -0.40(-0.84%) |
Feb 03, 2017 | 46.86 | 47.56 | 46.86 | 47.56 | 4,302 | +1.20(+2.58%) |
Feb 02, 2017 | 46.20 | 46.52 | 46.19 | 46.36 | 5,640 | -0.86(-1.81%) |
Feb 01, 2017 | 47.00 | 47.42 | 46.84 | 47.22 | 3,700 | +1.36(+2.96%) |
Jan 31, 2017 | 46.13 | 46.22 | 45.37 | 45.86 | 2,799 | -0.43(-0.93%) |
Jan 30, 2017 | 46.22 | 46.52 | 45.98 | 46.29 | 2,704 | -0.49(-1.04%) |
Jan 27, 2017 | 47.33 | 47.33 | 46.58 | 46.78 | 4,120 | -1.60(-3.31%) |
Jan 26, 2017 | 48.57 | 48.85 | 48.18 | 48.38 | 7,440 | +0.69(+1.46%) |
Jan 25, 2017 | 46.87 | 47.86 | 46.87 | 47.69 | 7,362 | +1.30(+2.80%) |
Jan 24, 2017 | 45.81 | 46.48 | 45.73 | 46.39 | 7,647 | +0.45(+0.98%) |
Jan 23, 2017 | 46.06 | 46.24 | 45.94 | 45.94 | 1,377 | +0.20(+0.43%) |
Jan 20, 2017 | 46.01 | 46.23 | 45.74 | 45.74 | 894 | +0.58(+1.28%) |
Jan 19, 2017 | 44.97 | 45.16 | 44.97 | 45.16 | 878 | -0.23(-0.52%) |
Jan 18, 2017 | 45.69 | 45.69 | 45.28 | 45.40 | 3,330 | -0.21(-0.46%) |
Jan 17, 2017 | 45.48 | 45.79 | 45.48 | 45.61 | 6,829 | -1.31(-2.80%) |
Jan 13, 2017 | 46.92 | 46.92 | 46.92 | 0 | +0.96(+2.08%) | |
Jan 12, 2017 | 46.14 | 46.18 | 45.77 | 45.97 | 3,956 | -0.42(-0.90%) |
Jan 11, 2017 | 46.18 | 46.38 | 46.18 | 46.38 | 1,073 | +0.85(+1.86%) |
Jan 10, 2017 | 45.69 | 46.32 | 45.34 | 45.54 | 4,921 | -0.55(-1.19%) |
Jan 09, 2017 | 46.28 | 46.28 | 45.80 | 46.08 | 1,562 | +0.08(+0.16%) |
Jan 06, 2017 | 45.75 | 46.06 | 45.75 | 46.01 | 4,401 | -0.23(-0.50%) |
Jan 05, 2017 | 45.95 | 46.43 | 45.95 | 46.24 | 4,641 | +0.73(+1.61%) |
Jan 04, 2017 | 45.03 | 45.51 | 44.82 | 45.51 | 11,931 | +2.60(+6.06%) |
Jan 03, 2017 | 42.30 | 42.91 | 42.04 | 42.91 | 2,712 | +1.14(+2.74%) |
Dec 30, 2016 | 41.76 | 41.76 | 41.76 | 0 | -0.07(-0.16%) | |
Dec 29, 2016 | 42.13 | 42.60 | 41.52 | 41.83 | 5,796 | -1.31(-3.04%) |
Dec 28, 2016 | 43.42 | 43.65 | 43.14 | 43.14 | 5,364 | -0.28(-0.65%) |
Dec 27, 2016 | 43.57 | 43.57 | 43.39 | 43.42 | 1,072 | -0.84(-1.90%) |
Dec 23, 2016 | 44.26 | 44.26 | 44.26 | 0 | +0.52(+1.20%) | |
Dec 22, 2016 | 43.89 | 43.97 | 43.74 | 43.74 | 1,571 | -0.46(-1.05%) |
Dec 21, 2016 | 44.03 | 44.45 | 44.03 | 44.21 | 1,988 | -0.73(-1.63%) |
Dec 20, 2016 | 44.96 | 45.01 | 44.70 | 44.94 | 2,539 | +0.30(+0.68%) |
Dec 19, 2016 | 44.19 | 44.78 | 44.19 | 44.64 | 1,741 | +0.96(+2.19%) |
Dec 16, 2016 | 43.72 | 44.11 | 43.40 | 43.68 | 26,492 | -1.06(-2.36%) |
Dec 15, 2016 | 44.88 | 44.88 | 44.67 | 44.73 | 3,311 | -0.30(-0.66%) |
Dec 14, 2016 | 46.19 | 46.26 | 44.91 | 45.03 | 2,340 | -1.83(-3.90%) |
Dec 13, 2016 | 46.98 | 46.98 | 46.85 | 46.85 | 2,449 | +1.41(+3.10%) |
Dec 12, 2016 | 46.03 | 46.09 | 45.45 | 45.45 | 3,231 | -1.28(-2.74%) |
Dec 09, 2016 | 46.68 | 46.78 | 46.39 | 46.73 | 4,525 | +0.38(+0.82%) |
Dec 08, 2016 | 45.72 | 46.51 | 45.72 | 46.35 | 7,744 | +1.41(+3.13%) |
Dec 07, 2016 | 44.07 | 45.14 | 44.00 | 44.94 | 5,555 | +1.89(+4.39%) |
Dec 06, 2016 | 42.54 | 43.26 | 42.49 | 43.05 | 5,155 | +0.32(+0.75%) |
Dec 05, 2016 | 42.41 | 42.78 | 42.36 | 42.73 | 3,010 | +0.48(+1.15%) |
Dec 02, 2016 | 42.74 | 42.74 | 42.25 | 42.25 | 393 | +0.06(+0.15%) |
Dec 01, 2016 | 42.80 | 42.80 | 42.09 | 42.18 | 1,310 | -0.96(-2.22%) |
Nov 30, 2016 | 44.37 | 44.37 | 43.14 | 43.14 | 2,107 | -0.32(-0.74%) |
Nov 29, 2016 | 43.38 | 43.47 | 43.22 | 43.46 | 3,636 | +0.01(+0.02%) |
Nov 28, 2016 | 43.12 | 43.45 | 42.90 | 43.45 | 4,040 | +1.24(+2.94%) |
Nov 25, 2016 | 42.93 | 42.93 | 42.05 | 42.21 | 653 | -1.24(-2.85%) |
Nov 23, 2016 | 43.45 | 43.45 | 43.45 | 0 | +0.29(+0.67%) | |
Nov 22, 2016 | 43.77 | 43.78 | 42.98 | 43.16 | 3,402 | +0.18(+0.41%) |
Nov 21, 2016 | 43.25 | 43.25 | 42.78 | 42.98 | 1,372 | +1.04(+2.47%) |
Nov 18, 2016 | 42.34 | 42.57 | 41.95 | 41.95 | 2,490 | -2.14(-4.84%) |
Nov 17, 2016 | 42.96 | 44.16 | 42.70 | 44.08 | 4,487 | +1.90(+4.51%) |
Nov 16, 2016 | 42.77 | 42.79 | 42.04 | 42.18 | 5,294 | -0.50(-1.17%) |
Nov 15, 2016 | 42.49 | 42.68 | 42.49 | 42.68 | 1,067 | +0.19(+0.44%) |
Nov 14, 2016 | 42.77 | 42.77 | 42.11 | 42.49 | 2,568 | +0.07(+0.16%) |
Nov 11, 2016 | 42.26 | 42.52 | 41.83 | 42.43 | 7,377 | +0.04(+0.09%) |
Nov 10, 2016 | 42.62 | 42.82 | 41.69 | 42.39 | 13,427 | +0.09(+0.21%) |
Nov 09, 2016 | 42.53 | 43.16 | 41.74 | 42.30 | 23,304 | -0.96(-2.22%) |
Nov 08, 2016 | 42.85 | 43.50 | 42.84 | 43.26 | 2,868 | +0.01(+0.03%) |
Nov 07, 2016 | 43.01 | 43.32 | 43.01 | 43.25 | 4,272 | +0.62(+1.46%) |
Nov 04, 2016 | 42.59 | 42.62 | 42.59 | 42.62 | 489 | -1.10(-2.52%) |
Nov 03, 2016 | 44.19 | 44.19 | 43.73 | 43.73 | 671 | -0.36(-0.82%) |
Nov 02, 2016 | 44.12 | 44.44 | 44.02 | 44.09 | 7,257 | -0.66(-1.46%) |
Nov 01, 2016 | 45.08 | 45.16 | 44.25 | 44.74 | 1,602 | -0.52(-1.14%) |
Oct 31, 2016 | 45.05 | 45.46 | 44.99 | 45.26 | 4,668 | +0.34(+0.76%) |
Oct 28, 2016 | 44.92 | 44.92 | 44.92 | 44.92 | 293 | +0.00(+0.00%) |
Oct 27, 2016 | 44.77 | 44.97 | 44.56 | 44.92 | 2,381 | +0.00(+0.00%) |
Oct 26, 2016 | 45.11 | 45.11 | 44.77 | 44.92 | 1,777 | +0.05(+0.11%) |
Oct 25, 2016 | 44.75 | 44.87 | 44.15 | 44.87 | 1,853 | -0.14(-0.31%) |
Oct 24, 2016 | 45.11 | 45.11 | 45.01 | 45.01 | 536 | +0.53(+1.19%) |
Oct 21, 2016 | 44.16 | 44.48 | 44.16 | 44.48 | 1,454 | +0.10(+0.22%) |
Oct 20, 2016 | 44.33 | 44.58 | 44.29 | 44.38 | 3,275 | +0.99(+2.28%) |
Oct 19, 2016 | 43.87 | 43.87 | 43.39 | 43.39 | 1,663 | +0.16(+0.38%) |
Oct 18, 2016 | 42.98 | 43.37 | 42.98 | 43.23 | 2,960 | +0.50(+1.17%) |
Oct 17, 2016 | 42.64 | 42.73 | 42.32 | 42.73 | 1,438 | +0.66(+1.58%) |
Oct 14, 2016 | 42.58 | 42.58 | 42.06 | 42.06 | 2,103 | +0.00(+0.00%) |
Oct 13, 2016 | 41.56 | 42.16 | 41.56 | 42.06 | 3,026 | -0.46(-1.08%) |
Oct 12, 2016 | 42.57 | 42.57 | 42.43 | 42.52 | 1,484 | -0.03(-0.07%) |
Oct 11, 2016 | 42.67 | 42.86 | 42.55 | 42.55 | 617 | -1.30(-2.97%) |
Oct 10, 2016 | 43.92 | 43.92 | 43.86 | 43.86 | 365 | +0.39(+0.91%) |
Oct 07, 2016 | 43.02 | 43.46 | 43.02 | 43.46 | 8,972 | -0.05(-0.11%) |
Oct 06, 2016 | 42.91 | 43.60 | 42.91 | 43.51 | 3,456 | -0.60(-1.37%) |
Oct 05, 2016 | 43.80 | 44.17 | 43.74 | 44.11 | 3,246 | +0.85(+1.98%) |
Oct 04, 2016 | 43.99 | 43.99 | 43.09 | 43.26 | 743 | -0.73(-1.66%) |
Oct 03, 2016 | 43.61 | 44.15 | 43.61 | 43.99 | 1,781 | -0.47(-1.05%) |
Sep 30, 2016 | 43.73 | 44.81 | 43.73 | 44.46 | 3,200 | -0.34(-0.77%) |
Sep 29, 2016 | 45.07 | 45.22 | 44.80 | 44.80 | 1,054 | -0.90(-1.97%) |
Sep 28, 2016 | 45.74 | 45.74 | 45.07 | 45.70 | 2,044 | -0.09(-0.20%) |
Sep 27, 2016 | 45.25 | 45.79 | 45.25 | 45.79 | 3,303 | +1.66(+3.75%) |
Sep 26, 2016 | 43.82 | 44.14 | 43.82 | 44.14 | 5,383 | -1.17(-2.59%) |
Sep 23, 2016 | 45.83 | 45.90 | 45.31 | 45.31 | 6,732 | -2.59(-5.41%) |
Sep 22, 2016 | 47.71 | 48.31 | 47.53 | 47.90 | 6,061 | +1.90(+4.12%) |
Sep 21, 2016 | 45.54 | 46.16 | 44.91 | 46.00 | 9,075 | +3.99(+9.49%) |
Sep 20, 2016 | 42.18 | 42.47 | 42.02 | 42.02 | 4,976 | +1.27(+3.12%) |
Sep 19, 2016 | 41.02 | 41.02 | 40.74 | 40.74 | 4,133 | +0.65(+1.61%) |
Sep 16, 2016 | 40.51 | 40.52 | 39.95 | 40.10 | 3,868 | -1.26(-3.05%) |
Sep 15, 2016 | 40.23 | 41.39 | 40.23 | 41.36 | 1,423 | +0.85(+2.10%) |
Sep 14, 2016 | 40.52 | 41.04 | 40.22 | 40.51 | 5,529 | -0.88(-2.13%) |
Sep 13, 2016 | 42.04 | 42.14 | 41.13 | 41.39 | 4,223 | -2.11(-4.85%) |
Sep 12, 2016 | 42.08 | 43.57 | 42.08 | 43.50 | 10,641 | +0.51(+1.19%) |
Sep 09, 2016 | 43.79 | 43.79 | 42.99 | 42.99 | 1,040 | -1.60(-3.58%) |
Sep 08, 2016 | 45.07 | 45.07 | 44.49 | 44.59 | 1,678 | -0.81(-1.79%) |
Sep 07, 2016 | 45.98 | 46.15 | 45.20 | 45.40 | 7,841 | +0.48(+1.07%) |
Sep 06, 2016 | 44.45 | 44.93 | 43.88 | 44.92 | 17,446 | +0.83(+1.87%) |
Sep 02, 2016 | 43.80 | 44.09 | 44.09 | 44.09 | 13,809 | +1.00(+2.33%) |
Sep 01, 2016 | 42.84 | 43.25 | 42.84 | 43.09 | 3,704 | +1.27(+3.04%) |
Aug 31, 2016 | 42.49 | 42.49 | 41.51 | 41.82 | 1,967 | -0.26(-0.61%) |
Aug 30, 2016 | 41.98 | 42.21 | 41.77 | 42.07 | 1,806 | +0.19(+0.44%) |
Aug 29, 2016 | 41.83 | 42.24 | 41.74 | 41.89 | 13,973 | +0.35(+0.85%) |
Aug 26, 2016 | 42.56 | 42.58 | 41.54 | 41.54 | 1,629 | -1.09(-2.56%) |
Aug 25, 2016 | 42.72 | 42.72 | 42.53 | 42.63 | 666 | -0.32(-0.74%) |
Aug 24, 2016 | 43.24 | 43.24 | 42.94 | 42.94 | 2,368 | -0.20(-0.45%) |
Aug 23, 2016 | 43.17 | 43.34 | 43.06 | 43.14 | 8,922 | +0.02(+0.05%) |
Aug 22, 2016 | 42.32 | 43.12 | 42.32 | 43.12 | 1,487 | +0.82(+1.93%) |
Aug 19, 2016 | 42.18 | 42.30 | 41.94 | 42.30 | 781 | -0.63(-1.46%) |
Aug 18, 2016 | 42.43 | 42.93 | 42.33 | 42.93 | 3,042 | -0.55(-1.27%) |
Aug 17, 2016 | 42.92 | 43.48 | 42.58 | 43.48 | 8,066 | +1.20(+2.84%) |
Aug 16, 2016 | 42.20 | 42.52 | 42.20 | 42.28 | 14,174 | -1.44(-3.29%) |
Aug 15, 2016 | 43.56 | 43.84 | 43.31 | 43.72 | 5,883 | +0.84(+1.96%) |
Aug 12, 2016 | 43.04 | 43.34 | 42.88 | 42.88 | 1,015 | -0.65(-1.48%) |
Aug 11, 2016 | 43.11 | 43.62 | 42.92 | 43.52 | 5,927 | +1.05(+2.46%) |
Aug 10, 2016 | 42.77 | 42.89 | 42.46 | 42.48 | 8,612 | +0.26(+0.62%) |
Aug 09, 2016 | 41.72 | 42.38 | 41.72 | 42.21 | 3,291 | +1.26(+3.08%) |
Aug 08, 2016 | 41.07 | 41.31 | 40.72 | 40.95 | 4,853 | +0.51(+1.26%) |
Aug 05, 2016 | 39.95 | 40.56 | 39.95 | 40.44 | 3,737 | +0.48(+1.20%) |
Aug 04, 2016 | 39.58 | 39.96 | 39.58 | 39.96 | 2,858 | +1.54(+4.02%) |
Aug 03, 2016 | 37.98 | 38.42 | 37.90 | 38.42 | 3,020 | -0.43(-1.11%) |
Aug 02, 2016 | 39.80 | 39.80 | 38.46 | 38.85 | 32,335 | -1.60(-3.96%) |
Aug 01, 2016 | 40.42 | 41.04 | 40.33 | 40.45 | 9,627 | +0.37(+0.93%) |
Jul 29, 2016 | 39.98 | 40.47 | 39.89 | 40.08 | 17,350 | +1.92(+5.02%) |
Jul 28, 2016 | 37.53 | 38.45 | 37.28 | 38.16 | 3,041 | -0.19(-0.50%) |
Jul 27, 2016 | 38.91 | 38.91 | 38.03 | 38.36 | 4,095 | +0.22(+0.57%) |
Jul 26, 2016 | 38.60 | 38.60 | 37.85 | 38.14 | 5,845 | +0.11(+0.30%) |
Jul 25, 2016 | 38.30 | 38.30 | 37.57 | 38.03 | 2,406 | -0.19(-0.50%) |
Jul 22, 2016 | 38.41 | 38.42 | 38.18 | 38.22 | 5,272 | +0.34(+0.89%) |
Jul 21, 2016 | 37.71 | 38.08 | 37.64 | 37.88 | 4,707 | -1.17(-3.00%) |
Jul 20, 2016 | 38.74 | 39.13 | 38.58 | 39.05 | 5,543 | +1.17(+3.09%) |
Jul 19, 2016 | 37.94 | 38.03 | 37.73 | 37.88 | 4,043 | -0.68(-1.77%) |
Jul 18, 2016 | 38.66 | 38.86 | 38.56 | 38.56 | 4,569 | +0.10(+0.26%) |
Jul 15, 2016 | 38.69 | 38.69 | 38.42 | 38.47 | 2,928 | -0.49(-1.26%) |
Jul 14, 2016 | 38.91 | 39.26 | 38.73 | 38.96 | 15,969 | +0.31(+0.81%) |
Jul 13, 2016 | 38.89 | 38.89 | 38.35 | 38.64 | 7,454 | -0.42(-1.08%) |
Jul 12, 2016 | 39.30 | 39.38 | 38.85 | 39.06 | 26,658 | +0.87(+2.27%) |
Jul 11, 2016 | 37.87 | 38.62 | 37.75 | 38.20 | 34,972 | +2.37(+6.61%) |
Jul 08, 2016 | 34.89 | 35.83 | 34.77 | 35.83 | 2,516 | +1.06(+3.04%) |
Jul 07, 2016 | 35.17 | 35.21 | 34.77 | 34.77 | 2,423 | +0.07(+0.20%) |
Jul 06, 2016 | 34.25 | 34.70 | 33.91 | 34.70 | 6,049 | -0.19(-0.53%) |
Jul 05, 2016 | 35.23 | 35.25 | 34.89 | 34.89 | 6,186 | -0.13(-0.36%) |
Jul 01, 2016 | 35.22 | 35.02 | 35.02 | 35.02 | 4,910 | +0.11(+0.31%) |
Jun 30, 2016 | 34.40 | 35.08 | 34.40 | 34.91 | 3,373 | -1.00(-2.78%) |
Jun 29, 2016 | 35.54 | 36.11 | 35.54 | 35.91 | 32,201 | +1.28(+3.70%) |
Jun 28, 2016 | 34.47 | 34.76 | 33.72 | 34.63 | 14,964 | +1.33(+3.99%) |
Jun 27, 2016 | 33.56 | 33.63 | 31.98 | 33.30 | 8,158 | -0.73(-2.15%) |
Jun 24, 2016 | 32.94 | 34.82 | 32.94 | 34.03 | 28,117 | -3.80(-10.05%) |
Jun 23, 2016 | 37.91 | 37.99 | 37.75 | 37.83 | 7,531 | +1.70(+4.71%) |
Jun 22, 2016 | 36.76 | 37.24 | 36.13 | 36.13 | 13,395 | -1.01(-2.71%) |
Jun 21, 2016 | 37.54 | 38.07 | 37.10 | 37.14 | 15,152 | +0.97(+2.68%) |
Jun 20, 2016 | 36.74 | 36.90 | 36.17 | 36.17 | 4,752 | +2.49(+7.40%) |
Jun 17, 2016 | 33.68 | 33.68 | 33.68 | 33.68 | 3,329 | -0.38(-1.12%) |
Jun 16, 2016 | 33.24 | 34.09 | 32.70 | 34.06 | 15,793 | -0.27(-0.80%) |
Jun 15, 2016 | 34.61 | 34.97 | 34.33 | 34.33 | 2,711 | +1.06(+3.17%) |
Jun 14, 2016 | 33.61 | 33.61 | 32.93 | 33.28 | 4,161 | -0.75(-2.21%) |
Jun 13, 2016 | 34.35 | 34.75 | 34.03 | 34.03 | 2,990 | -1.96(-5.43%) |
Jun 10, 2016 | 36.59 | 36.59 | 35.68 | 35.98 | 3,782 | -2.16(-5.66%) |
Jun 09, 2016 | 37.96 | 38.16 | 37.66 | 38.14 | 6,621 | -1.19(-3.03%) |
Jun 08, 2016 | 39.57 | 39.58 | 39.34 | 39.34 | 6,087 | +0.53(+1.36%) |
Jun 07, 2016 | 38.72 | 39.11 | 38.72 | 38.81 | 4,653 | +0.48(+1.25%) |
Jun 06, 2016 | 37.81 | 38.33 | 37.81 | 38.33 | 9,324 | +1.49(+4.03%) |
Jun 03, 2016 | 36.98 | 36.98 | 36.26 | 36.84 | 3,358 | +0.58(+1.59%) |
Jun 02, 2016 | 36.08 | 36.41 | 35.83 | 36.27 | 1,946 | -0.88(-2.37%) |
Jun 01, 2016 | 37.25 | 37.38 | 37.13 | 37.15 | 3,930 | -0.39(-1.04%) |
May 31, 2016 | 37.83 | 37.99 | 37.37 | 37.54 | 11,792 | +0.91(+2.48%) |
May 27, 2016 | 36.69 | 36.63 | 36.63 | 36.63 | 3,375 | -0.29(-0.79%) |
May 26, 2016 | 36.63 | 36.92 | 36.43 | 36.92 | 4,411 | -0.29(-0.79%) |
May 25, 2016 | 36.97 | 37.35 | 36.97 | 37.22 | 9,012 | +0.81(+2.23%) |
May 24, 2016 | 36.02 | 36.40 | 36.02 | 36.40 | 2,711 | +0.72(+2.03%) |
May 23, 2016 | 35.94 | 35.95 | 35.54 | 35.68 | 1,808 | -0.07(-0.19%) |
May 20, 2016 | 35.84 | 35.88 | 35.56 | 35.75 | 1,516 | +0.42(+1.19%) |
May 19, 2016 | 35.13 | 35.33 | 34.83 | 35.33 | 4,736 | -0.70(-1.96%) |
May 18, 2016 | 36.56 | 37.03 | 35.97 | 36.03 | 3,895 | +0.01(+0.03%) |
May 17, 2016 | 36.44 | 36.63 | 36.02 | 36.02 | 1,370 | -0.50(-1.37%) |
May 16, 2016 | 35.88 | 36.59 | 35.88 | 36.52 | 3,096 | +1.33(+3.78%) |
May 13, 2016 | 35.26 | 35.57 | 35.19 | 35.19 | 3,217 | -1.44(-3.92%) |
May 12, 2016 | 37.05 | 37.10 | 36.57 | 36.63 | 2,399 | +0.46(+1.27%) |
May 11, 2016 | 36.93 | 36.93 | 36.17 | 36.17 | 2,360 | -1.87(-4.90%) |
May 10, 2016 | 37.05 | 38.09 | 37.04 | 38.04 | 5,744 | +2.52(+7.10%) |
May 09, 2016 | 35.95 | 36.15 | 35.52 | 35.52 | 1,748 | -0.00(-0.01%) |
May 06, 2016 | 35.71 | 35.71 | 35.52 | 35.52 | 511 | +0.60(+1.72%) |
May 05, 2016 | 35.02 | 35.03 | 34.76 | 34.92 | 3,019 | +0.48(+1.39%) |
May 04, 2016 | 34.61 | 34.70 | 34.21 | 34.44 | 4,150 | -0.90(-2.55%) |
May 03, 2016 | 35.82 | 35.82 | 35.01 | 35.34 | 4,283 | -1.37(-3.74%) |