Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.05 | 37.94 | 36.85 | 37.89 | 293,102 | +0.85(+2.29%) |
Apr 27, 2017 | 36.62 | 37.27 | 36.49 | 37.04 | 138,074 | +0.51(+1.40%) |
Apr 26, 2017 | 35.54 | 36.62 | 35.47 | 36.53 | 185,568 | +0.98(+2.76%) |
Apr 25, 2017 | 35.72 | 35.80 | 35.22 | 35.55 | 223,875 | +0.11(+0.31%) |
Apr 24, 2017 | 35.45 | 35.61 | 35.01 | 35.44 | 268,244 | +0.48(+1.37%) |
Apr 21, 2017 | 35.02 | 35.46 | 34.87 | 34.96 | 79,936 | -0.12(-0.34%) |
Apr 20, 2017 | 35.19 | 35.43 | 34.65 | 35.08 | 123,220 | -0.01(-0.03%) |
Apr 19, 2017 | 34.25 | 35.32 | 34.21 | 35.09 | 206,055 | +0.92(+2.69%) |
Apr 18, 2017 | 33.97 | 34.27 | 33.83 | 34.17 | 120,318 | +0.08(+0.23%) |
Apr 17, 2017 | 33.80 | 34.12 | 33.75 | 34.09 | 148,812 | +0.26(+0.77%) |
Apr 13, 2017 | 33.90 | 34.01 | 33.63 | 33.83 | 147,428 | -0.12(-0.35%) |
Apr 12, 2017 | 33.93 | 34.01 | 33.72 | 33.95 | 105,437 | -0.03(-0.09%) |
Apr 11, 2017 | 33.70 | 34.09 | 33.70 | 33.98 | 130,682 | +0.15(+0.44%) |
Apr 10, 2017 | 33.99 | 34.01 | 33.56 | 33.83 | 183,719 | -0.16(-0.47%) |
Apr 07, 2017 | 33.99 | 34.09 | 33.60 | 33.99 | 206,265 | -0.08(-0.23%) |
Apr 06, 2017 | 34.64 | 34.64 | 33.57 | 34.07 | 228,015 | -0.55(-1.59%) |
Apr 05, 2017 | 35.66 | 35.67 | 34.61 | 34.62 | 185,362 | -1.03(-2.89%) |
Apr 04, 2017 | 36.05 | 36.12 | 35.41 | 35.65 | 125,193 | -0.44(-1.22%) |
Apr 03, 2017 | 36.33 | 36.42 | 35.57 | 36.09 | 159,192 | -0.31(-0.85%) |
Mar 31, 2017 | 36.41 | 36.62 | 35.98 | 36.40 | 192,605 | +0.00(+0.00%) |
Mar 30, 2017 | 36.60 | 36.60 | 35.68 | 36.40 | 192,688 | +0.00(+0.00%) |
Mar 29, 2017 | 36.78 | 37.12 | 36.38 | 36.40 | 157,800 | -0.40(-1.09%) |
Mar 28, 2017 | 36.10 | 36.98 | 35.65 | 36.80 | 261,297 | +0.59(+1.63%) |
Mar 27, 2017 | 35.75 | 36.34 | 35.24 | 36.21 | 171,010 | +0.10(+0.28%) |
Mar 24, 2017 | 35.52 | 36.21 | 35.41 | 36.11 | 181,118 | +0.80(+2.27%) |
Mar 23, 2017 | 34.92 | 35.77 | 34.92 | 35.31 | 128,399 | +0.40(+1.15%) |
Mar 22, 2017 | 34.67 | 35.11 | 34.34 | 34.91 | 124,438 | +0.25(+0.72%) |
Mar 21, 2017 | 35.92 | 36.00 | 34.53 | 34.66 | 193,758 | -1.11(-3.10%) |
Mar 20, 2017 | 35.73 | 35.98 | 35.57 | 35.77 | 63,839 | -0.01(-0.03%) |
Mar 17, 2017 | 36.00 | 36.00 | 35.57 | 35.78 | 142,847 | -0.11(-0.31%) |
Mar 16, 2017 | 36.10 | 36.24 | 35.71 | 35.89 | 83,091 | -0.18(-0.50%) |
Mar 15, 2017 | 36.37 | 36.40 | 35.77 | 36.07 | 212,029 | -0.12(-0.33%) |
Mar 14, 2017 | 36.50 | 36.54 | 36.01 | 36.19 | 145,849 | -0.40(-1.09%) |
Mar 13, 2017 | 36.66 | 37.44 | 36.49 | 36.59 | 196,115 | -0.17(-0.46%) |
Mar 10, 2017 | 36.87 | 36.97 | 36.45 | 36.76 | 133,192 | +0.14(+0.38%) |
Mar 09, 2017 | 36.20 | 36.63 | 35.75 | 36.62 | 209,395 | +0.32(+0.88%) |
Mar 08, 2017 | 35.73 | 36.51 | 35.55 | 36.30 | 135,965 | +0.76(+2.14%) |
Mar 07, 2017 | 36.16 | 36.23 | 35.52 | 35.54 | 157,688 | -0.61(-1.69%) |
Mar 06, 2017 | 36.13 | 36.31 | 35.51 | 36.15 | 102,054 | -0.25(-0.69%) |
Mar 03, 2017 | 36.62 | 36.77 | 36.10 | 36.40 | 174,570 | -0.34(-0.93%) |
Mar 02, 2017 | 37.43 | 37.49 | 36.52 | 36.74 | 220,951 | -0.57(-1.53%) |
Mar 01, 2017 | 36.66 | 37.57 | 36.23 | 37.31 | 283,172 | +1.01(+2.78%) |
Feb 28, 2017 | 36.83 | 37.30 | 36.30 | 36.30 | 225,785 | -0.66(-1.79%) |
Feb 27, 2017 | 37.30 | 37.30 | 36.58 | 36.96 | 178,355 | -0.19(-0.51%) |
Feb 24, 2017 | 36.71 | 37.48 | 36.33 | 37.15 | 234,232 | +0.11(+0.30%) |
Feb 23, 2017 | 36.50 | 37.16 | 36.01 | 37.04 | 458,206 | +0.55(+1.51%) |
Feb 22, 2017 | 35.52 | 36.61 | 35.13 | 36.49 | 465,805 | +0.86(+2.41%) |
Feb 21, 2017 | 34.56 | 35.92 | 34.44 | 35.63 | 294,730 | +1.11(+3.22%) |
Feb 17, 2017 | 34.52 | 34.52 | 34.52 | 0 | -1.44(-4.00%) | |
Feb 16, 2017 | 35.63 | 35.97 | 35.40 | 35.96 | 305,012 | +0.45(+1.27%) |
Feb 15, 2017 | 34.80 | 35.94 | 34.80 | 35.51 | 247,115 | +0.73(+2.10%) |
Feb 14, 2017 | 34.25 | 34.94 | 34.13 | 34.78 | 292,217 | +0.21(+0.61%) |
Feb 13, 2017 | 34.81 | 35.24 | 34.29 | 34.57 | 231,572 | -0.09(-0.26%) |
Feb 10, 2017 | 33.87 | 35.05 | 33.57 | 34.66 | 396,684 | +1.00(+2.97%) |
Feb 09, 2017 | 33.81 | 33.88 | 33.36 | 33.66 | 184,231 | +0.35(+1.05%) |
Feb 08, 2017 | 33.16 | 33.68 | 33.00 | 33.31 | 272,140 | +0.00(+0.00%) |
Feb 07, 2017 | 33.15 | 33.90 | 33.15 | 33.31 | 184,835 | +0.10(+0.30%) |
Feb 06, 2017 | 33.05 | 33.38 | 32.79 | 33.21 | 132,766 | -0.22(-0.66%) |
Feb 03, 2017 | 32.62 | 33.43 | 32.42 | 33.43 | 222,352 | +1.13(+3.50%) |
Feb 02, 2017 | 32.60 | 32.97 | 32.11 | 32.30 | 336,881 | -0.47(-1.43%) |
Feb 01, 2017 | 33.51 | 33.51 | 32.27 | 32.77 | 159,674 | -0.38(-1.15%) |
Jan 31, 2017 | 33.70 | 33.98 | 33.10 | 33.15 | 234,524 | -0.71(-2.10%) |
Jan 30, 2017 | 33.84 | 34.10 | 33.04 | 33.86 | 333,957 | -0.16(-0.47%) |
Jan 27, 2017 | 35.23 | 35.28 | 34.00 | 34.02 | 210,656 | -1.06(-3.02%) |
Jan 26, 2017 | 35.37 | 35.52 | 34.95 | 35.08 | 100,429 | -0.22(-0.62%) |
Jan 25, 2017 | 34.55 | 35.33 | 34.25 | 35.30 | 275,850 | +0.97(+2.83%) |
Jan 24, 2017 | 34.10 | 34.50 | 33.97 | 34.33 | 253,443 | +0.27(+0.79%) |
Jan 23, 2017 | 34.73 | 34.75 | 33.97 | 34.06 | 252,206 | -0.63(-1.82%) |
Jan 20, 2017 | 34.94 | 35.39 | 34.59 | 34.69 | 396,671 | -0.17(-0.49%) |
Jan 19, 2017 | 35.00 | 35.20 | 34.59 | 34.86 | 276,528 | -0.04(-0.11%) |
Jan 18, 2017 | 34.56 | 34.97 | 34.09 | 34.90 | 312,761 | +0.41(+1.19%) |
Jan 17, 2017 | 34.51 | 35.26 | 34.15 | 34.49 | 673,439 | -0.02(-0.06%) |
Jan 13, 2017 | 34.51 | 34.51 | 34.51 | 0 | +1.59(+4.83%) | |
Jan 12, 2017 | 31.69 | 33.35 | 31.48 | 32.92 | 872,705 | +1.96(+6.33%) |
Jan 11, 2017 | 31.48 | 31.48 | 30.90 | 30.96 | 565,876 | -0.45(-1.43%) |
Jan 10, 2017 | 31.84 | 32.48 | 31.39 | 31.41 | 210,275 | -0.27(-0.85%) |
Jan 09, 2017 | 31.98 | 32.07 | 31.65 | 31.68 | 210,507 | -0.47(-1.46%) |
Jan 06, 2017 | 32.33 | 32.46 | 31.98 | 32.15 | 224,216 | -0.29(-0.89%) |
Jan 05, 2017 | 32.90 | 32.95 | 31.71 | 32.44 | 176,415 | -0.48(-1.46%) |
Jan 04, 2017 | 32.83 | 33.10 | 32.64 | 32.92 | 156,938 | -0.07(-0.21%) |
Jan 03, 2017 | 33.75 | 33.77 | 32.96 | 32.99 | 199,972 | -0.36(-1.08%) |
Dec 30, 2016 | 33.35 | 33.35 | 33.35 | 0 | +0.64(+1.96%) | |
Dec 29, 2016 | 32.36 | 32.90 | 32.23 | 32.71 | 125,154 | +0.35(+1.08%) |
Dec 28, 2016 | 32.83 | 33.02 | 32.22 | 32.36 | 109,356 | -0.55(-1.67%) |
Dec 27, 2016 | 32.49 | 33.07 | 32.41 | 32.91 | 115,545 | +0.33(+1.01%) |
Dec 23, 2016 | 32.58 | 32.58 | 32.58 | 0 | -0.03(-0.09%) | |
Dec 22, 2016 | 33.23 | 33.23 | 32.21 | 32.61 | 158,010 | -0.84(-2.51%) |
Dec 21, 2016 | 33.74 | 33.98 | 32.81 | 33.45 | 287,527 | -0.34(-1.01%) |
Dec 20, 2016 | 33.69 | 33.91 | 33.04 | 33.79 | 674,819 | +0.15(+0.45%) |
Dec 19, 2016 | 33.60 | 33.90 | 33.26 | 33.64 | 309,692 | +0.02(+0.06%) |
Dec 16, 2016 | 33.90 | 34.14 | 33.23 | 33.62 | 575,044 | -0.12(-0.36%) |
Dec 15, 2016 | 33.74 | 34.47 | 33.51 | 33.74 | 241,813 | +0.18(+0.54%) |
Dec 14, 2016 | 33.33 | 34.35 | 33.18 | 33.56 | 265,853 | +0.06(+0.18%) |
Dec 13, 2016 | 32.99 | 34.09 | 32.99 | 33.50 | 364,433 | +0.67(+2.04%) |
Dec 12, 2016 | 33.19 | 33.21 | 32.26 | 32.83 | 306,664 | -0.50(-1.50%) |
Dec 09, 2016 | 33.27 | 34.39 | 33.21 | 33.33 | 631,312 | -0.04(-0.12%) |
Dec 08, 2016 | 32.53 | 33.89 | 32.33 | 33.37 | 554,859 | +0.88(+2.71%) |
Dec 07, 2016 | 32.49 | 32.82 | 31.73 | 32.49 | 267,018 | +0.04(+0.12%) |
Dec 06, 2016 | 33.04 | 33.04 | 31.22 | 32.45 | 954,466 | -0.44(-1.34%) |
Dec 05, 2016 | 33.24 | 33.72 | 32.73 | 32.89 | 205,431 | -0.11(-0.33%) |
Dec 02, 2016 | 33.22 | 33.56 | 32.95 | 33.00 | 134,330 | -0.20(-0.60%) |
Dec 01, 2016 | 34.28 | 34.51 | 32.85 | 33.20 | 284,796 | -1.06(-3.09%) |
Nov 30, 2016 | 35.50 | 35.50 | 34.00 | 34.26 | 353,724 | -1.13(-3.19%) |
Nov 29, 2016 | 36.17 | 36.34 | 35.36 | 35.39 | 193,167 | -0.96(-2.64%) |
Nov 28, 2016 | 36.11 | 37.00 | 36.01 | 36.35 | 234,214 | +0.03(+0.08%) |
Nov 25, 2016 | 36.28 | 36.53 | 36.03 | 36.32 | 234,582 | -0.08(-0.22%) |
Nov 23, 2016 | 36.40 | 36.40 | 36.40 | 0 | -1.18(-3.14%) | |
Nov 22, 2016 | 37.88 | 38.23 | 37.37 | 37.58 | 285,284 | -0.16(-0.42%) |
Nov 21, 2016 | 38.53 | 38.93 | 37.54 | 37.74 | 179,694 | -0.69(-1.80%) |
Nov 18, 2016 | 39.19 | 39.19 | 37.91 | 38.43 | 203,932 | -0.53(-1.36%) |
Nov 17, 2016 | 39.03 | 39.82 | 38.70 | 38.96 | 260,994 | +0.16(+0.41%) |
Nov 16, 2016 | 40.42 | 41.05 | 38.43 | 38.80 | 1,046,033 | -1.72(-4.24%) |
Nov 15, 2016 | 41.77 | 41.99 | 31.64 | 40.52 | 1,752,655 | -4.97(-10.93%) |
Nov 14, 2016 | 45.24 | 45.73 | 44.48 | 45.49 | 362,864 | +0.98(+2.20%) |
Nov 11, 2016 | 43.39 | 45.31 | 43.39 | 44.51 | 263,396 | +1.14(+2.63%) |
Nov 10, 2016 | 44.36 | 44.58 | 42.64 | 43.37 | 256,898 | -0.71(-1.61%) |
Nov 09, 2016 | 42.00 | 44.29 | 40.76 | 44.08 | 163,091 | +1.07(+2.49%) |
Nov 08, 2016 | 43.13 | 43.93 | 42.78 | 43.01 | 166,940 | -0.16(-0.37%) |
Nov 07, 2016 | 42.53 | 43.38 | 41.96 | 43.17 | 154,182 | +1.38(+3.30%) |
Nov 04, 2016 | 41.92 | 43.12 | 41.64 | 41.79 | 255,866 | -0.11(-0.26%) |
Nov 03, 2016 | 41.40 | 42.66 | 41.20 | 41.90 | 263,206 | +0.54(+1.31%) |
Nov 02, 2016 | 42.68 | 42.79 | 41.28 | 41.36 | 155,546 | -1.41(-3.30%) |
Nov 01, 2016 | 43.50 | 44.09 | 42.68 | 42.77 | 244,343 | -0.73(-1.68%) |
Oct 31, 2016 | 44.00 | 44.27 | 43.00 | 43.50 | 301,036 | -0.20(-0.46%) |
Oct 28, 2016 | 43.85 | 45.10 | 42.69 | 43.70 | 172,068 | -0.33(-0.75%) |
Oct 27, 2016 | 45.65 | 46.01 | 43.87 | 44.03 | 225,953 | -1.44(-3.17%) |
Oct 26, 2016 | 46.16 | 46.86 | 45.45 | 45.47 | 142,799 | -0.92(-1.98%) |
Oct 25, 2016 | 46.83 | 47.08 | 46.29 | 46.39 | 128,172 | -0.74(-1.57%) |
Oct 24, 2016 | 45.38 | 47.19 | 44.60 | 47.13 | 147,919 | +2.88(+6.51%) |
Oct 21, 2016 | 43.97 | 44.49 | 43.68 | 44.25 | 74,686 | -0.02(-0.05%) |
Oct 20, 2016 | 44.75 | 45.00 | 44.11 | 44.27 | 87,668 | -0.49(-1.09%) |
Oct 19, 2016 | 44.26 | 45.00 | 44.05 | 44.76 | 101,018 | +0.42(+0.95%) |
Oct 18, 2016 | 44.16 | 44.68 | 43.63 | 44.34 | 94,263 | +0.68(+1.56%) |
Oct 17, 2016 | 43.79 | 43.87 | 43.43 | 43.66 | 127,901 | -0.03(-0.07%) |
Oct 14, 2016 | 43.69 | 44.12 | 43.45 | 43.69 | 52,775 | +0.19(+0.44%) |
Oct 13, 2016 | 43.66 | 43.84 | 43.30 | 43.50 | 98,441 | -0.48(-1.09%) |
Oct 12, 2016 | 43.83 | 44.62 | 43.17 | 43.98 | 181,917 | +0.06(+0.14%) |
Oct 11, 2016 | 44.70 | 44.90 | 43.75 | 43.92 | 167,265 | -0.95(-2.12%) |
Oct 10, 2016 | 44.15 | 44.95 | 44.15 | 44.87 | 154,751 | +0.88(+2.00%) |
Oct 07, 2016 | 43.89 | 44.16 | 43.41 | 43.99 | 96,122 | +0.01(+0.02%) |
Oct 06, 2016 | 44.01 | 44.09 | 43.29 | 43.98 | 159,557 | -0.28(-0.63%) |
Oct 05, 2016 | 43.20 | 44.76 | 42.85 | 44.26 | 285,858 | +1.12(+2.60%) |
Oct 04, 2016 | 42.48 | 43.24 | 42.10 | 43.14 | 205,859 | +0.80(+1.89%) |
Oct 03, 2016 | 42.07 | 42.42 | 41.66 | 42.34 | 83,542 | +0.22(+0.52%) |
Sep 30, 2016 | 41.19 | 42.35 | 40.89 | 42.12 | 213,955 | +0.99(+2.41%) |
Sep 29, 2016 | 41.58 | 41.70 | 41.08 | 41.13 | 113,722 | -0.61(-1.46%) |
Sep 28, 2016 | 40.68 | 41.79 | 40.51 | 41.74 | 254,036 | +1.12(+2.76%) |
Sep 27, 2016 | 40.49 | 41.12 | 40.27 | 40.62 | 183,065 | +0.22(+0.54%) |
Sep 26, 2016 | 41.58 | 41.69 | 40.34 | 40.40 | 205,829 | -1.48(-3.53%) |
Sep 23, 2016 | 41.30 | 42.14 | 40.44 | 41.88 | 239,926 | +0.48(+1.16%) |
Sep 22, 2016 | 41.30 | 41.59 | 40.85 | 41.40 | 164,906 | +0.28(+0.68%) |
Sep 21, 2016 | 40.36 | 41.26 | 40.30 | 41.12 | 123,609 | +1.00(+2.49%) |
Sep 20, 2016 | 40.30 | 40.30 | 39.36 | 40.12 | 145,162 | +0.05(+0.12%) |
Sep 19, 2016 | 40.11 | 40.96 | 39.97 | 40.07 | 94,557 | +0.07(+0.18%) |
Sep 16, 2016 | 41.87 | 41.87 | 39.94 | 40.00 | 304,999 | -1.84(-4.40%) |
Sep 15, 2016 | 40.70 | 41.85 | 40.70 | 41.84 | 234,240 | +1.20(+2.95%) |
Sep 14, 2016 | 39.22 | 40.72 | 39.01 | 40.64 | 176,361 | +1.30(+3.30%) |
Sep 13, 2016 | 39.09 | 39.63 | 39.05 | 39.34 | 217,831 | -0.24(-0.61%) |
Sep 12, 2016 | 38.63 | 39.58 | 38.03 | 39.58 | 246,836 | +0.59(+1.51%) |
Sep 09, 2016 | 39.54 | 40.05 | 38.76 | 38.99 | 164,282 | -0.42(-1.07%) |
Sep 08, 2016 | 39.88 | 39.88 | 39.27 | 39.41 | 74,231 | -0.60(-1.50%) |
Sep 07, 2016 | 40.00 | 40.20 | 39.57 | 40.01 | 106,553 | +0.06(+0.15%) |
Sep 06, 2016 | 40.12 | 40.44 | 39.79 | 39.95 | 146,359 | -0.24(-0.60%) |
Sep 02, 2016 | 39.43 | 40.19 | 40.19 | 40.19 | 205,200 | +0.81(+2.06%) |
Sep 01, 2016 | 39.07 | 39.80 | 38.96 | 39.38 | 99,757 | +0.33(+0.85%) |
Aug 31, 2016 | 38.93 | 39.23 | 38.66 | 39.05 | 187,127 | +0.06(+0.15%) |
Aug 30, 2016 | 38.37 | 39.07 | 38.22 | 38.99 | 166,797 | +0.57(+1.48%) |
Aug 29, 2016 | 39.51 | 39.57 | 38.42 | 38.42 | 253,200 | -0.95(-2.41%) |
Aug 26, 2016 | 39.29 | 39.65 | 38.92 | 39.37 | 202,342 | +0.09(+0.23%) |
Aug 25, 2016 | 40.25 | 40.25 | 39.25 | 39.28 | 325,326 | -0.98(-2.43%) |
Aug 24, 2016 | 40.40 | 40.40 | 39.63 | 40.26 | 312,498 | -0.12(-0.30%) |
Aug 23, 2016 | 40.48 | 40.72 | 40.10 | 40.38 | 436,389 | +0.22(+0.55%) |
Aug 22, 2016 | 40.50 | 40.91 | 40.06 | 40.16 | 137,155 | -0.48(-1.18%) |
Aug 19, 2016 | 40.80 | 41.31 | 40.04 | 40.64 | 181,628 | -0.36(-0.88%) |
Aug 18, 2016 | 40.95 | 41.75 | 40.62 | 41.00 | 225,737 | -0.21(-0.51%) |
Aug 17, 2016 | 39.96 | 41.45 | 39.96 | 41.21 | 256,353 | +0.97(+2.41%) |
Aug 16, 2016 | 41.02 | 41.08 | 40.00 | 40.24 | 148,941 | -0.89(-2.16%) |
Aug 15, 2016 | 42.20 | 42.50 | 41.05 | 41.13 | 166,093 | -1.17(-2.77%) |
Aug 12, 2016 | 43.86 | 44.81 | 42.07 | 42.30 | 299,075 | -1.61(-3.67%) |
Aug 11, 2016 | 43.09 | 44.14 | 37.50 | 43.91 | 1,423,108 | +1.58(+3.73%) |
Aug 10, 2016 | 43.25 | 43.34 | 42.12 | 42.33 | 188,808 | -0.69(-1.60%) |
Aug 09, 2016 | 43.90 | 44.30 | 42.65 | 43.02 | 237,646 | -0.80(-1.83%) |
Aug 08, 2016 | 43.33 | 43.97 | 42.77 | 43.82 | 182,891 | +0.75(+1.74%) |
Aug 05, 2016 | 42.78 | 43.19 | 42.36 | 43.07 | 136,179 | +0.47(+1.10%) |
Aug 04, 2016 | 43.57 | 43.93 | 42.40 | 42.60 | 195,619 | -0.78(-1.80%) |
Aug 03, 2016 | 43.13 | 43.41 | 42.92 | 43.38 | 111,194 | +0.11(+0.25%) |
Aug 02, 2016 | 42.97 | 43.79 | 42.85 | 43.27 | 182,266 | +0.17(+0.39%) |
Aug 01, 2016 | 42.25 | 43.50 | 42.22 | 43.10 | 213,431 | +0.91(+2.16%) |
Jul 29, 2016 | 41.98 | 42.26 | 41.76 | 42.19 | 157,283 | +0.09(+0.21%) |
Jul 28, 2016 | 41.35 | 42.25 | 40.94 | 42.10 | 164,575 | +0.73(+1.76%) |
Jul 27, 2016 | 41.00 | 41.41 | 40.63 | 41.37 | 133,712 | +0.43(+1.05%) |
Jul 26, 2016 | 40.47 | 41.57 | 40.47 | 40.94 | 98,102 | +0.35(+0.86%) |
Jul 25, 2016 | 40.25 | 40.61 | 39.71 | 40.59 | 80,486 | +0.39(+0.97%) |
Jul 22, 2016 | 39.34 | 40.23 | 39.25 | 40.20 | 114,938 | +0.76(+1.93%) |
Jul 21, 2016 | 40.61 | 40.83 | 38.76 | 39.44 | 195,785 | -1.28(-3.14%) |
Jul 20, 2016 | 40.29 | 41.73 | 40.01 | 40.72 | 240,266 | +0.69(+1.72%) |
Jul 19, 2016 | 40.65 | 40.93 | 39.75 | 40.03 | 251,512 | -0.63(-1.55%) |
Jul 18, 2016 | 41.22 | 41.22 | 40.28 | 40.66 | 284,126 | -0.48(-1.17%) |
Jul 15, 2016 | 42.06 | 42.36 | 40.99 | 41.14 | 339,040 | -0.88(-2.09%) |
Jul 14, 2016 | 42.52 | 42.96 | 41.81 | 42.02 | 366,025 | -0.50(-1.18%) |
Jul 13, 2016 | 41.50 | 42.79 | 41.18 | 42.52 | 452,374 | +1.18(+2.85%) |
Jul 12, 2016 | 40.26 | 41.46 | 40.11 | 41.34 | 292,202 | +1.22(+3.04%) |
Jul 11, 2016 | 40.40 | 40.40 | 39.76 | 40.12 | 299,775 | +0.09(+0.22%) |
Jul 08, 2016 | 39.75 | 40.21 | 39.28 | 40.03 | 197,852 | +0.75(+1.91%) |
Jul 07, 2016 | 39.57 | 39.93 | 38.95 | 39.28 | 169,275 | -0.27(-0.68%) |
Jul 06, 2016 | 39.44 | 39.65 | 39.02 | 39.55 | 135,273 | +0.01(+0.03%) |
Jul 05, 2016 | 39.70 | 40.52 | 39.08 | 39.54 | 120,628 | +0.14(+0.36%) |
Jul 01, 2016 | 39.48 | 39.40 | 39.40 | 39.40 | 126,400 | +0.05(+0.13%) |
Jun 30, 2016 | 39.23 | 39.46 | 38.87 | 39.35 | 135,733 | +0.09(+0.23%) |
Jun 29, 2016 | 37.75 | 39.34 | 37.75 | 39.26 | 171,239 | +1.76(+4.69%) |
Jun 28, 2016 | 37.70 | 37.70 | 36.15 | 37.50 | 245,055 | +0.48(+1.30%) |
Jun 27, 2016 | 37.38 | 37.64 | 35.90 | 37.02 | 454,484 | -0.98(-2.58%) |
Jun 24, 2016 | 38.66 | 38.99 | 37.16 | 38.00 | 1,209,686 | -2.14(-5.33%) |
Jun 23, 2016 | 40.07 | 40.39 | 39.51 | 40.14 | 157,894 | +0.44(+1.11%) |
Jun 22, 2016 | 39.73 | 40.17 | 39.31 | 39.70 | 99,023 | -0.13(-0.33%) |
Jun 21, 2016 | 40.04 | 40.45 | 39.33 | 39.83 | 112,163 | -0.13(-0.33%) |
Jun 20, 2016 | 39.56 | 40.36 | 39.07 | 39.96 | 211,353 | +0.90(+2.30%) |
Jun 17, 2016 | 39.77 | 39.98 | 38.84 | 39.06 | 169,318 | -0.61(-1.54%) |
Jun 16, 2016 | 39.37 | 39.84 | 39.10 | 39.67 | 103,075 | +0.07(+0.18%) |
Jun 15, 2016 | 40.00 | 40.50 | 39.41 | 39.60 | 219,299 | -0.04(-0.10%) |
Jun 14, 2016 | 38.79 | 39.96 | 38.45 | 39.64 | 207,440 | +0.79(+2.03%) |
Jun 13, 2016 | 38.39 | 39.19 | 37.90 | 38.85 | 181,293 | +0.19(+0.49%) |
Jun 10, 2016 | 39.02 | 39.48 | 38.49 | 38.66 | 123,792 | -0.75(-1.90%) |
Jun 09, 2016 | 39.88 | 40.00 | 38.89 | 39.41 | 170,152 | -0.66(-1.65%) |
Jun 08, 2016 | 40.50 | 41.23 | 39.95 | 40.07 | 201,936 | -0.31(-0.77%) |
Jun 07, 2016 | 39.16 | 40.50 | 38.92 | 40.38 | 359,071 | +1.55(+3.99%) |
Jun 06, 2016 | 38.35 | 39.54 | 38.35 | 38.83 | 198,382 | +0.49(+1.28%) |
Jun 03, 2016 | 38.77 | 38.78 | 38.03 | 38.34 | 288,399 | -0.42(-1.08%) |
Jun 02, 2016 | 39.02 | 39.31 | 38.63 | 38.76 | 269,469 | -0.25(-0.64%) |
Jun 01, 2016 | 40.10 | 40.20 | 38.88 | 39.01 | 414,695 | -1.13(-2.82%) |
May 31, 2016 | 38.75 | 40.14 | 38.52 | 40.14 | 483,256 | +1.40(+3.61%) |
May 27, 2016 | 38.10 | 38.74 | 38.74 | 38.74 | 188,200 | +0.63(+1.65%) |
May 26, 2016 | 38.17 | 38.45 | 37.81 | 38.11 | 72,613 | +0.24(+0.63%) |
May 25, 2016 | 38.53 | 38.73 | 37.80 | 37.87 | 112,738 | -0.48(-1.25%) |
May 24, 2016 | 38.54 | 38.95 | 38.19 | 38.35 | 200,859 | -0.08(-0.21%) |
May 23, 2016 | 37.71 | 38.96 | 37.49 | 38.43 | 150,938 | +0.82(+2.18%) |
May 20, 2016 | 37.52 | 37.90 | 37.21 | 37.61 | 169,031 | +0.32(+0.86%) |
May 19, 2016 | 37.13 | 38.02 | 36.81 | 37.29 | 513,060 | +0.05(+0.13%) |
May 18, 2016 | 36.93 | 37.59 | 36.75 | 37.24 | 115,214 | +0.27(+0.73%) |
May 17, 2016 | 37.92 | 38.13 | 36.72 | 36.97 | 198,691 | -0.98(-2.58%) |
May 16, 2016 | 38.30 | 38.53 | 37.89 | 37.95 | 271,762 | -0.13(-0.34%) |
May 13, 2016 | 39.50 | 39.50 | 37.86 | 38.08 | 184,438 | -1.50(-3.79%) |
May 12, 2016 | 38.54 | 39.90 | 37.82 | 39.58 | 391,039 | +1.23(+3.21%) |
May 11, 2016 | 38.17 | 39.14 | 38.17 | 38.35 | 383,321 | +0.15(+0.39%) |
May 10, 2016 | 35.06 | 39.22 | 35.01 | 38.20 | 1,228,803 | +2.14(+5.93%) |
May 09, 2016 | 35.23 | 37.44 | 34.86 | 36.06 | 321,292 | +0.74(+2.10%) |
May 06, 2016 | 34.34 | 35.60 | 34.34 | 35.32 | 232,797 | +0.52(+1.49%) |
May 05, 2016 | 34.43 | 34.92 | 34.17 | 34.80 | 93,288 | +0.40(+1.16%) |
May 04, 2016 | 33.61 | 34.73 | 33.60 | 34.40 | 196,153 | +0.09(+0.26%) |
May 03, 2016 | 34.72 | 34.88 | 33.87 | 34.31 | 105,176 | -0.83(-2.36%) |