Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.39 | 43.59 | 43.04 | 43.48 | 1,413,909 | +0.10(+0.24%) |
Apr 27, 2017 | 43.44 | 43.67 | 42.84 | 43.37 | 765,733 | -0.07(-0.16%) |
Apr 26, 2017 | 44.88 | 44.96 | 43.33 | 43.44 | 1,085,310 | -1.51(-3.36%) |
Apr 25, 2017 | 44.03 | 45.06 | 44.03 | 44.96 | 703,402 | +0.94(+2.13%) |
Apr 24, 2017 | 44.07 | 44.47 | 43.64 | 44.02 | 1,623,236 | +0.43(+0.98%) |
Apr 21, 2017 | 43.60 | 43.91 | 43.37 | 43.59 | 559,468 | +0.02(+0.04%) |
Apr 20, 2017 | 43.32 | 43.69 | 43.22 | 43.58 | 421,035 | +0.28(+0.65%) |
Apr 19, 2017 | 43.54 | 43.66 | 43.30 | 43.30 | 564,882 | -0.18(-0.42%) |
Apr 18, 2017 | 43.30 | 43.64 | 43.08 | 43.48 | 417,983 | +0.09(+0.22%) |
Apr 17, 2017 | 42.56 | 43.40 | 42.52 | 43.38 | 390,116 | +0.87(+2.04%) |
Apr 13, 2017 | 42.71 | 42.93 | 42.40 | 42.52 | 480,774 | -0.09(-0.22%) |
Apr 12, 2017 | 42.35 | 42.61 | 42.16 | 42.61 | 535,758 | +0.24(+0.56%) |
Apr 11, 2017 | 42.25 | 42.50 | 41.95 | 42.37 | 994,827 | +0.06(+0.15%) |
Apr 10, 2017 | 42.43 | 42.83 | 42.19 | 42.31 | 580,674 | -0.08(-0.19%) |
Apr 07, 2017 | 42.47 | 42.63 | 42.19 | 42.39 | 1,044,262 | -0.20(-0.48%) |
Apr 06, 2017 | 42.61 | 42.85 | 42.27 | 42.59 | 599,246 | +0.02(+0.04%) |
Apr 05, 2017 | 42.56 | 43.29 | 42.47 | 42.58 | 1,063,742 | +0.01(+0.02%) |
Apr 04, 2017 | 43.33 | 43.45 | 42.32 | 42.57 | 1,015,627 | -0.67(-1.55%) |
Apr 03, 2017 | 44.03 | 44.29 | 42.95 | 43.24 | 1,254,642 | -0.48(-1.10%) |
Mar 31, 2017 | 43.44 | 43.97 | 43.13 | 43.72 | 962,434 | +0.17(+0.40%) |
Mar 30, 2017 | 43.02 | 43.81 | 43.01 | 43.55 | 928,951 | +0.48(+1.12%) |
Mar 29, 2017 | 43.14 | 43.30 | 42.51 | 43.07 | 779,509 | -0.02(-0.04%) |
Mar 28, 2017 | 42.64 | 43.26 | 42.48 | 43.08 | 609,674 | +0.39(+0.92%) |
Mar 27, 2017 | 42.11 | 43.03 | 42.00 | 42.69 | 1,154,776 | +0.16(+0.37%) |
Mar 24, 2017 | 42.85 | 43.04 | 42.28 | 42.53 | 833,815 | -0.13(-0.30%) |
Mar 23, 2017 | 42.18 | 43.16 | 41.75 | 42.66 | 1,855,564 | +0.48(+1.14%) |
Mar 22, 2017 | 41.39 | 42.33 | 41.08 | 42.18 | 1,083,757 | +0.72(+1.73%) |
Mar 21, 2017 | 42.13 | 42.58 | 41.37 | 41.46 | 1,144,403 | -0.51(-1.22%) |
Mar 20, 2017 | 41.30 | 41.98 | 41.22 | 41.97 | 939,256 | +0.68(+1.64%) |
Mar 17, 2017 | 41.19 | 42.14 | 41.10 | 41.30 | 3,072,017 | +0.10(+0.25%) |
Mar 16, 2017 | 40.66 | 41.27 | 40.62 | 41.19 | 1,134,333 | +0.40(+0.98%) |
Mar 15, 2017 | 39.68 | 40.93 | 39.67 | 40.79 | 1,401,641 | +1.10(+2.78%) |
Mar 14, 2017 | 39.75 | 39.95 | 39.36 | 39.69 | 1,006,015 | -0.07(-0.18%) |
Mar 13, 2017 | 38.77 | 39.79 | 38.75 | 39.76 | 1,370,642 | +1.09(+2.81%) |
Mar 10, 2017 | 39.15 | 39.39 | 38.35 | 38.67 | 1,386,075 | -0.35(-0.89%) |
Mar 09, 2017 | 39.47 | 39.60 | 38.77 | 39.02 | 1,111,878 | -0.58(-1.47%) |
Mar 08, 2017 | 39.36 | 39.87 | 39.36 | 39.60 | 1,047,267 | +0.07(+0.18%) |
Mar 07, 2017 | 39.53 | 39.87 | 39.41 | 39.53 | 1,079,736 | -0.12(-0.30%) |
Mar 06, 2017 | 39.63 | 39.80 | 39.36 | 39.65 | 1,217,690 | -0.24(-0.61%) |
Mar 03, 2017 | 39.38 | 40.14 | 39.06 | 39.89 | 1,718,256 | +0.54(+1.36%) |
Mar 02, 2017 | 39.12 | 40.04 | 38.92 | 39.36 | 2,513,359 | +0.24(+0.62%) |
Mar 01, 2017 | 39.22 | 39.69 | 38.78 | 39.12 | 11,995,711 | +0.12(+0.30%) |
Feb 28, 2017 | 39.49 | 40.15 | 38.90 | 39.00 | 2,991,814 | -0.42(-1.06%) |
Feb 27, 2017 | 39.12 | 39.86 | 38.91 | 39.41 | 1,976,770 | +0.29(+0.74%) |
Feb 24, 2017 | 38.08 | 40.09 | 37.88 | 39.12 | 4,215,328 | +1.95(+5.25%) |
Feb 23, 2017 | 37.87 | 38.07 | 37.08 | 37.17 | 815,623 | -0.40(-1.07%) |
Feb 22, 2017 | 37.50 | 38.44 | 37.50 | 37.57 | 1,046,725 | +0.01(+0.02%) |
Feb 21, 2017 | 37.97 | 38.25 | 37.49 | 37.56 | 1,428,566 | -0.12(-0.31%) |
Feb 17, 2017 | 37.68 | 37.68 | 37.68 | 0 | -5.40(-12.53%) | |
Feb 16, 2017 | 42.97 | 43.14 | 42.33 | 43.08 | 1,338,217 | +0.11(+0.25%) |
Feb 15, 2017 | 42.60 | 42.97 | 42.38 | 42.97 | 624,837 | +0.45(+1.05%) |
Feb 14, 2017 | 41.77 | 42.64 | 41.56 | 42.53 | 786,135 | +0.73(+1.76%) |
Feb 13, 2017 | 41.92 | 41.96 | 41.64 | 41.79 | 632,822 | +0.12(+0.30%) |
Feb 10, 2017 | 41.45 | 41.88 | 40.92 | 41.67 | 611,803 | +0.25(+0.60%) |
Feb 09, 2017 | 40.93 | 41.60 | 40.92 | 41.42 | 386,539 | +0.48(+1.18%) |
Feb 08, 2017 | 40.83 | 41.00 | 40.49 | 40.93 | 474,661 | -0.14(-0.34%) |
Feb 07, 2017 | 41.07 | 41.55 | 40.93 | 41.07 | 424,347 | +0.05(+0.11%) |
Feb 06, 2017 | 40.75 | 41.63 | 40.65 | 41.03 | 635,863 | +0.29(+0.71%) |
Feb 03, 2017 | 40.54 | 40.99 | 40.49 | 40.74 | 265,945 | +0.20(+0.48%) |
Feb 02, 2017 | 40.55 | 41.08 | 40.24 | 40.54 | 449,860 | -0.04(-0.10%) |
Feb 01, 2017 | 40.86 | 40.86 | 39.91 | 40.58 | 343,432 | +0.05(+0.12%) |
Jan 31, 2017 | 40.27 | 40.55 | 39.53 | 40.53 | 316,004 | +0.21(+0.52%) |
Jan 30, 2017 | 40.31 | 40.37 | 39.34 | 40.32 | 340,433 | -0.14(-0.35%) |
Jan 27, 2017 | 40.54 | 40.54 | 40.10 | 40.46 | 252,346 | -0.01(-0.02%) |
Jan 26, 2017 | 40.64 | 40.96 | 40.28 | 40.47 | 369,456 | -0.32(-0.79%) |
Jan 25, 2017 | 40.52 | 40.85 | 40.50 | 40.79 | 375,970 | +0.39(+0.97%) |
Jan 24, 2017 | 39.92 | 40.47 | 39.67 | 40.40 | 522,272 | +0.57(+1.43%) |
Jan 23, 2017 | 40.08 | 40.28 | 39.53 | 39.83 | 569,776 | -0.30(-0.74%) |
Jan 20, 2017 | 39.81 | 40.63 | 39.59 | 40.13 | 505,348 | +0.38(+0.94%) |
Jan 19, 2017 | 40.33 | 40.33 | 39.57 | 39.75 | 335,164 | -0.56(-1.40%) |
Jan 18, 2017 | 40.70 | 40.99 | 40.09 | 40.31 | 442,874 | -0.27(-0.67%) |
Jan 17, 2017 | 40.12 | 41.05 | 39.71 | 40.59 | 465,936 | +0.47(+1.17%) |
Jan 13, 2017 | 40.12 | 40.12 | 40.12 | 0 | +0.72(+1.82%) | |
Jan 12, 2017 | 38.78 | 39.42 | 38.31 | 39.40 | 494,300 | +0.62(+1.59%) |
Jan 11, 2017 | 38.35 | 38.88 | 38.12 | 38.78 | 439,856 | +0.59(+1.55%) |
Jan 10, 2017 | 38.37 | 38.51 | 38.09 | 38.19 | 509,026 | -0.16(-0.41%) |
Jan 09, 2017 | 38.89 | 38.97 | 38.30 | 38.35 | 490,440 | -0.62(-1.58%) |
Jan 06, 2017 | 38.21 | 39.25 | 37.90 | 38.96 | 726,880 | +0.91(+2.38%) |
Jan 05, 2017 | 38.74 | 38.74 | 37.85 | 38.06 | 659,180 | -0.67(-1.73%) |
Jan 04, 2017 | 38.30 | 38.92 | 38.15 | 38.73 | 777,070 | +0.62(+1.64%) |
Jan 03, 2017 | 37.53 | 38.22 | 37.18 | 38.10 | 597,665 | +0.77(+2.07%) |
Dec 30, 2016 | 37.33 | 37.33 | 37.33 | 0 | -0.55(-1.44%) | |
Dec 29, 2016 | 37.95 | 38.21 | 37.59 | 37.88 | 314,666 | +0.02(+0.04%) |
Dec 28, 2016 | 38.51 | 38.53 | 37.84 | 37.86 | 280,541 | -0.65(-1.68%) |
Dec 27, 2016 | 38.02 | 39.03 | 38.02 | 38.51 | 324,572 | +0.50(+1.32%) |
Dec 23, 2016 | 38.01 | 38.01 | 38.01 | 0 | +0.01(+0.02%) | |
Dec 22, 2016 | 39.26 | 39.49 | 37.85 | 38.00 | 805,371 | -1.23(-3.13%) |
Dec 21, 2016 | 39.09 | 39.60 | 38.88 | 39.23 | 671,224 | +0.06(+0.16%) |
Dec 20, 2016 | 39.10 | 39.58 | 39.07 | 39.17 | 689,479 | -0.12(-0.32%) |
Dec 19, 2016 | 39.55 | 39.55 | 38.99 | 39.29 | 976,157 | +0.02(+0.04%) |
Dec 16, 2016 | 39.38 | 39.61 | 39.07 | 39.28 | 1,950,019 | -0.10(-0.26%) |
Dec 15, 2016 | 38.77 | 39.52 | 38.63 | 39.38 | 859,708 | +0.56(+1.45%) |
Dec 14, 2016 | 39.13 | 39.54 | 38.72 | 38.81 | 790,625 | -0.36(-0.92%) |
Dec 13, 2016 | 39.06 | 39.74 | 38.95 | 39.17 | 1,175,605 | +0.45(+1.15%) |
Dec 12, 2016 | 38.92 | 39.39 | 38.28 | 38.73 | 1,024,786 | -0.69(-1.74%) |
Dec 09, 2016 | 38.61 | 39.59 | 38.25 | 39.42 | 1,417,237 | +0.88(+2.29%) |
Dec 08, 2016 | 37.10 | 38.80 | 36.53 | 38.53 | 2,296,921 | +1.15(+3.07%) |
Dec 07, 2016 | 39.57 | 39.57 | 36.21 | 37.38 | 3,081,500 | -2.90(-7.20%) |
Dec 06, 2016 | 40.28 | 40.48 | 39.66 | 40.28 | 947,671 | +0.04(+0.10%) |
Dec 05, 2016 | 39.66 | 40.46 | 39.43 | 40.24 | 1,248,036 | +0.77(+1.96%) |
Dec 02, 2016 | 39.06 | 39.84 | 38.86 | 39.47 | 990,720 | +0.23(+0.58%) |
Dec 01, 2016 | 40.91 | 40.91 | 39.05 | 39.24 | 1,007,965 | -1.52(-3.74%) |
Nov 30, 2016 | 41.96 | 42.19 | 40.74 | 40.77 | 743,041 | -1.11(-2.65%) |
Nov 29, 2016 | 41.56 | 42.09 | 41.25 | 41.88 | 659,418 | +0.34(+0.81%) |
Nov 28, 2016 | 42.05 | 42.08 | 41.24 | 41.54 | 1,335,060 | -0.59(-1.41%) |
Nov 25, 2016 | 42.13 | 42.17 | 41.64 | 42.14 | 362,754 | +0.16(+0.39%) |
Nov 23, 2016 | 41.97 | 41.97 | 41.97 | 0 | -0.58(-1.36%) | |
Nov 22, 2016 | 43.02 | 43.03 | 42.21 | 42.55 | 1,158,014 | -0.22(-0.51%) |
Nov 21, 2016 | 42.06 | 42.96 | 41.93 | 42.77 | 1,170,052 | +0.84(+1.99%) |
Nov 18, 2016 | 42.23 | 42.35 | 41.65 | 41.93 | 599,870 | -0.26(-0.61%) |
Nov 17, 2016 | 42.81 | 42.92 | 41.99 | 42.19 | 813,898 | -0.28(-0.66%) |
Nov 16, 2016 | 41.62 | 42.66 | 41.21 | 42.47 | 1,161,248 | +0.71(+1.69%) |
Nov 15, 2016 | 40.79 | 42.08 | 40.79 | 41.76 | 1,010,795 | +0.97(+2.38%) |
Nov 14, 2016 | 40.97 | 40.97 | 40.33 | 40.79 | 967,319 | -0.03(-0.08%) |
Nov 11, 2016 | 40.61 | 40.84 | 39.90 | 40.82 | 1,425,500 | +0.16(+0.40%) |
Nov 10, 2016 | 42.30 | 42.30 | 40.62 | 40.66 | 1,409,843 | -1.33(-3.16%) |
Nov 09, 2016 | 40.84 | 41.17 | 40.67 | 41.99 | 1,269,847 | +0.13(+0.32%) |
Nov 08, 2016 | 42.07 | 42.20 | 41.43 | 41.86 | 1,266,328 | -0.21(-0.50%) |
Nov 07, 2016 | 42.25 | 42.72 | 41.65 | 42.07 | 1,670,979 | +0.46(+1.10%) |
Nov 04, 2016 | 43.73 | 43.74 | 41.14 | 41.61 | 2,896,306 | -4.18(-9.14%) |
Nov 03, 2016 | 45.40 | 45.99 | 45.39 | 45.79 | 1,219,241 | +0.20(+0.44%) |
Nov 02, 2016 | 46.31 | 46.31 | 45.33 | 45.59 | 1,413,311 | -0.96(-2.07%) |
Nov 01, 2016 | 47.85 | 47.91 | 46.45 | 46.55 | 1,384,526 | -1.30(-2.71%) |
Oct 31, 2016 | 48.45 | 48.63 | 47.79 | 47.85 | 740,836 | -0.59(-1.22%) |
Oct 28, 2016 | 47.97 | 48.59 | 47.96 | 48.44 | 1,106,252 | +0.43(+0.89%) |
Oct 27, 2016 | 47.97 | 48.39 | 47.74 | 48.01 | 712,598 | +0.27(+0.57%) |
Oct 26, 2016 | 47.78 | 48.03 | 47.43 | 47.74 | 787,775 | -0.31(-0.65%) |
Oct 25, 2016 | 48.39 | 48.60 | 47.97 | 48.05 | 842,991 | -0.38(-0.79%) |
Oct 24, 2016 | 49.45 | 49.45 | 48.25 | 48.43 | 860,363 | -0.66(-1.34%) |
Oct 21, 2016 | 49.46 | 49.63 | 49.00 | 49.09 | 896,417 | -0.54(-1.09%) |
Oct 20, 2016 | 49.67 | 49.96 | 49.63 | 49.63 | 692,320 | -0.10(-0.20%) |
Oct 19, 2016 | 49.73 | 49.84 | 49.35 | 49.73 | 963,031 | +0.28(+0.56%) |
Oct 18, 2016 | 50.16 | 50.16 | 49.32 | 49.46 | 688,322 | -0.18(-0.36%) |
Oct 17, 2016 | 49.73 | 49.91 | 49.28 | 49.63 | 550,555 | -0.27(-0.54%) |
Oct 14, 2016 | 50.34 | 50.41 | 49.79 | 49.91 | 648,185 | -0.26(-0.51%) |
Oct 13, 2016 | 49.75 | 50.53 | 49.75 | 50.16 | 435,354 | -0.42(-0.83%) |
Oct 12, 2016 | 50.52 | 50.68 | 50.17 | 50.58 | 321,839 | +0.23(+0.45%) |
Oct 11, 2016 | 50.65 | 51.21 | 50.21 | 50.36 | 746,841 | -0.51(-1.01%) |
Oct 10, 2016 | 50.28 | 50.94 | 50.18 | 50.87 | 443,266 | +0.68(+1.36%) |
Oct 07, 2016 | 50.80 | 50.82 | 49.73 | 50.19 | 928,242 | -0.64(-1.25%) |
Oct 06, 2016 | 50.53 | 51.07 | 50.47 | 50.82 | 721,658 | -0.19(-0.37%) |
Oct 05, 2016 | 51.06 | 51.23 | 50.90 | 51.01 | 3,053,130 | +0.03(+0.06%) |
Oct 04, 2016 | 50.84 | 51.26 | 50.84 | 50.98 | 1,373,225 | -0.16(-0.32%) |
Oct 03, 2016 | 50.22 | 51.22 | 50.11 | 51.14 | 1,067,265 | +0.86(+1.71%) |
Sep 30, 2016 | 49.15 | 50.57 | 49.14 | 50.28 | 1,005,705 | +1.15(+2.34%) |
Sep 29, 2016 | 49.37 | 49.80 | 49.08 | 49.13 | 811,745 | -0.48(-0.97%) |
Sep 28, 2016 | 48.97 | 49.70 | 48.97 | 49.61 | 732,311 | +0.30(+0.61%) |
Sep 27, 2016 | 48.62 | 49.39 | 48.26 | 49.31 | 671,020 | +0.35(+0.71%) |
Sep 26, 2016 | 48.60 | 49.26 | 48.57 | 48.96 | 758,955 | -0.03(-0.06%) |
Sep 23, 2016 | 49.39 | 49.54 | 48.55 | 48.99 | 1,264,287 | -0.64(-1.28%) |
Sep 22, 2016 | 48.49 | 50.05 | 48.39 | 49.63 | 1,874,853 | +1.29(+2.67%) |
Sep 21, 2016 | 46.68 | 48.49 | 46.49 | 48.34 | 1,722,951 | +2.64(+5.77%) |
Sep 20, 2016 | 45.76 | 46.04 | 45.09 | 45.70 | 574,328 | -0.61(-1.32%) |
Sep 19, 2016 | 44.73 | 46.96 | 44.67 | 46.31 | 849,073 | +1.68(+3.76%) |
Sep 16, 2016 | 44.69 | 44.77 | 44.26 | 44.64 | 1,181,706 | -0.19(-0.42%) |
Sep 15, 2016 | 44.85 | 45.09 | 44.39 | 44.82 | 603,558 | -0.01(-0.02%) |
Sep 14, 2016 | 44.60 | 45.19 | 44.27 | 44.83 | 834,165 | +0.56(+1.26%) |
Sep 13, 2016 | 45.64 | 45.64 | 43.90 | 44.27 | 1,102,717 | -1.78(-3.86%) |
Sep 12, 2016 | 45.70 | 46.23 | 44.95 | 46.05 | 1,080,924 | +0.69(+1.52%) |
Sep 09, 2016 | 45.88 | 46.51 | 45.29 | 45.36 | 651,905 | -1.16(-2.49%) |
Sep 08, 2016 | 46.61 | 46.66 | 45.85 | 46.51 | 838,601 | -0.27(-0.58%) |
Sep 07, 2016 | 45.91 | 46.80 | 45.73 | 46.79 | 748,328 | +0.69(+1.50%) |
Sep 06, 2016 | 45.68 | 46.13 | 45.46 | 46.09 | 598,971 | +0.36(+0.80%) |
Sep 02, 2016 | 45.32 | 45.73 | 45.73 | 45.73 | 500,040 | +0.41(+0.91%) |
Sep 01, 2016 | 45.35 | 45.45 | 44.82 | 45.32 | 537,555 | +0.40(+0.88%) |
Aug 31, 2016 | 45.12 | 45.26 | 44.67 | 44.92 | 1,036,248 | -0.22(-0.48%) |
Aug 30, 2016 | 46.18 | 46.18 | 44.92 | 45.14 | 720,007 | -1.20(-2.58%) |
Aug 29, 2016 | 44.88 | 46.34 | 44.82 | 46.34 | 860,132 | +1.02(+2.26%) |
Aug 26, 2016 | 45.50 | 45.59 | 44.62 | 45.31 | 668,513 | -0.40(-0.87%) |
Aug 25, 2016 | 45.37 | 45.86 | 45.25 | 45.71 | 741,393 | +0.16(+0.34%) |
Aug 24, 2016 | 45.47 | 45.68 | 45.23 | 45.55 | 580,478 | -0.20(-0.43%) |
Aug 23, 2016 | 44.36 | 45.87 | 44.36 | 45.75 | 732,967 | +0.73(+1.63%) |
Aug 22, 2016 | 44.90 | 45.34 | 44.45 | 45.02 | 516,752 | +0.08(+0.17%) |
Aug 19, 2016 | 45.33 | 45.55 | 44.92 | 44.94 | 826,683 | -0.54(-1.19%) |
Aug 18, 2016 | 45.13 | 45.48 | 44.79 | 45.48 | 572,649 | +0.08(+0.19%) |
Aug 17, 2016 | 45.24 | 45.49 | 44.86 | 45.39 | 682,632 | +0.29(+0.63%) |
Aug 16, 2016 | 45.26 | 45.39 | 44.90 | 45.11 | 489,319 | -0.13(-0.29%) |
Aug 15, 2016 | 44.88 | 45.44 | 44.78 | 45.24 | 447,638 | +0.35(+0.79%) |
Aug 12, 2016 | 44.95 | 45.12 | 44.58 | 44.89 | 711,437 | -0.04(-0.09%) |
Aug 11, 2016 | 44.68 | 45.30 | 44.21 | 44.92 | 577,626 | +0.36(+0.81%) |
Aug 10, 2016 | 45.46 | 45.48 | 43.89 | 44.56 | 966,109 | -0.80(-1.77%) |
Aug 09, 2016 | 45.38 | 45.66 | 45.28 | 45.36 | 985,771 | -0.02(-0.05%) |
Aug 08, 2016 | 46.19 | 46.19 | 43.79 | 45.39 | 1,299,602 | -0.52(-1.13%) |
Aug 05, 2016 | 42.46 | 46.96 | 42.46 | 45.90 | 3,671,289 | +4.53(+10.95%) |
Aug 04, 2016 | 41.10 | 41.46 | 41.01 | 41.38 | 965,716 | +0.45(+1.09%) |
Aug 03, 2016 | 40.68 | 41.31 | 40.32 | 40.93 | 1,161,916 | +0.31(+0.76%) |
Aug 02, 2016 | 40.81 | 40.81 | 40.19 | 40.62 | 793,639 | -0.01(-0.02%) |
Aug 01, 2016 | 41.22 | 41.22 | 40.19 | 40.63 | 756,655 | -0.57(-1.39%) |
Jul 29, 2016 | 40.10 | 41.47 | 40.10 | 41.20 | 1,124,635 | +0.96(+2.38%) |
Jul 28, 2016 | 40.26 | 40.70 | 40.18 | 40.24 | 513,243 | -0.31(-0.76%) |
Jul 27, 2016 | 40.50 | 40.76 | 40.33 | 40.55 | 512,513 | +0.14(+0.34%) |
Jul 26, 2016 | 40.12 | 40.72 | 40.09 | 40.41 | 691,099 | +0.32(+0.81%) |
Jul 25, 2016 | 39.75 | 40.11 | 39.54 | 40.09 | 486,886 | +0.45(+1.13%) |
Jul 22, 2016 | 39.31 | 39.73 | 39.18 | 39.64 | 362,993 | +0.31(+0.78%) |
Jul 21, 2016 | 39.64 | 39.70 | 39.20 | 39.33 | 673,297 | -0.25(-0.64%) |
Jul 20, 2016 | 39.73 | 39.73 | 39.16 | 39.59 | 767,529 | +0.16(+0.41%) |
Jul 19, 2016 | 39.25 | 39.65 | 39.07 | 39.42 | 486,435 | -0.12(-0.29%) |
Jul 18, 2016 | 39.53 | 39.65 | 38.84 | 39.54 | 620,482 | +0.12(+0.29%) |
Jul 15, 2016 | 39.24 | 40.46 | 39.07 | 39.42 | 1,371,199 | +0.92(+2.38%) |
Jul 14, 2016 | 38.57 | 38.75 | 38.06 | 38.51 | 477,798 | +0.12(+0.30%) |
Jul 13, 2016 | 38.63 | 38.94 | 38.34 | 38.39 | 462,176 | -0.19(-0.48%) |
Jul 12, 2016 | 37.72 | 38.68 | 37.49 | 38.57 | 1,252,204 | +1.10(+2.94%) |
Jul 11, 2016 | 37.07 | 37.70 | 36.93 | 37.47 | 941,286 | +0.66(+1.80%) |
Jul 08, 2016 | 34.72 | 37.16 | 36.11 | 36.81 | 884,947 | +0.70(+1.94%) |
Jul 07, 2016 | 36.02 | 36.45 | 35.83 | 36.11 | 814,622 | +0.19(+0.54%) |
Jul 06, 2016 | 34.81 | 36.12 | 34.72 | 35.91 | 2,180,345 | +1.06(+3.05%) |
Jul 05, 2016 | 36.18 | 36.18 | 34.68 | 34.85 | 1,211,155 | -1.55(-4.26%) |
Jul 01, 2016 | 35.71 | 36.40 | 36.40 | 36.40 | 792,232 | +0.76(+2.14%) |
Jun 30, 2016 | 34.20 | 35.66 | 33.98 | 35.64 | 980,257 | +1.68(+4.95%) |
Jun 29, 2016 | 33.75 | 34.18 | 33.54 | 33.95 | 2,326,600 | +0.62(+1.87%) |
Jun 28, 2016 | 33.51 | 33.67 | 33.18 | 33.33 | 1,146,372 | +0.17(+0.51%) |
Jun 27, 2016 | 34.33 | 34.46 | 33.15 | 33.16 | 905,779 | -1.67(-4.79%) |
Jun 24, 2016 | 35.12 | 35.96 | 34.62 | 34.83 | 1,717,481 | -1.85(-5.05%) |
Jun 23, 2016 | 35.99 | 36.76 | 35.58 | 36.68 | 727,874 | +0.89(+2.48%) |
Jun 22, 2016 | 35.48 | 36.04 | 34.93 | 35.79 | 1,161,201 | +0.51(+1.44%) |
Jun 21, 2016 | 34.85 | 35.34 | 34.74 | 35.28 | 595,209 | +0.38(+1.08%) |
Jun 20, 2016 | 34.41 | 35.33 | 34.13 | 34.90 | 889,255 | +0.87(+2.56%) |
Jun 17, 2016 | 34.64 | 35.29 | 33.96 | 34.03 | 1,465,402 | -0.61(-1.76%) |
Jun 16, 2016 | 31.96 | 35.49 | 31.85 | 34.64 | 3,873,335 | +3.25(+10.35%) |
Jun 15, 2016 | 31.04 | 31.66 | 30.87 | 31.39 | 766,579 | +0.44(+1.42%) |
Jun 14, 2016 | 30.86 | 31.33 | 30.37 | 30.95 | 640,204 | +0.01(+0.02%) |
Jun 13, 2016 | 31.65 | 31.68 | 30.86 | 30.94 | 632,674 | -0.97(-3.05%) |
Jun 10, 2016 | 32.06 | 32.06 | 31.65 | 31.92 | 367,360 | -0.37(-1.15%) |
Jun 09, 2016 | 32.06 | 32.38 | 31.85 | 32.29 | 264,470 | +0.13(+0.41%) |
Jun 08, 2016 | 32.31 | 32.40 | 32.13 | 32.16 | 283,928 | -0.07(-0.22%) |
Jun 07, 2016 | 31.97 | 32.34 | 31.97 | 32.23 | 505,234 | +0.09(+0.29%) |
Jun 06, 2016 | 31.89 | 32.39 | 31.63 | 32.13 | 547,940 | +0.30(+0.95%) |
Jun 03, 2016 | 31.62 | 31.85 | 31.28 | 31.83 | 536,125 | -0.07(-0.22%) |
Jun 02, 2016 | 30.63 | 32.01 | 30.63 | 31.90 | 957,654 | +1.06(+3.45%) |
Jun 01, 2016 | 30.34 | 30.85 | 29.94 | 30.84 | 546,988 | +0.40(+1.32%) |
May 31, 2016 | 30.50 | 31.03 | 30.37 | 30.44 | 707,996 | -0.11(-0.35%) |
May 27, 2016 | 30.33 | 30.54 | 30.54 | 30.54 | 478,294 | +0.15(+0.51%) |
May 26, 2016 | 30.50 | 30.82 | 30.33 | 30.39 | 455,713 | +0.05(+0.15%) |
May 25, 2016 | 30.13 | 30.59 | 30.13 | 30.34 | 510,187 | +0.29(+0.96%) |
May 24, 2016 | 29.76 | 30.58 | 29.67 | 30.05 | 861,158 | +0.55(+1.87%) |
May 23, 2016 | 29.78 | 29.93 | 29.31 | 29.50 | 607,983 | -0.25(-0.85%) |
May 20, 2016 | 29.27 | 29.90 | 29.20 | 29.76 | 490,442 | +0.60(+2.07%) |
May 19, 2016 | 29.48 | 30.05 | 28.91 | 29.15 | 859,627 | -0.43(-1.45%) |
May 18, 2016 | 29.68 | 29.92 | 29.27 | 29.58 | 680,873 | +0.05(+0.18%) |
May 17, 2016 | 29.36 | 30.01 | 29.14 | 29.53 | 1,205,097 | +0.18(+0.60%) |
May 16, 2016 | 29.17 | 29.67 | 29.11 | 29.35 | 1,298,105 | +0.16(+0.55%) |
May 13, 2016 | 30.18 | 30.54 | 29.05 | 29.19 | 1,013,267 | -1.24(-4.07%) |
May 12, 2016 | 29.63 | 30.70 | 29.63 | 30.43 | 1,779,786 | +0.84(+2.84%) |
May 11, 2016 | 29.42 | 29.82 | 29.21 | 29.59 | 752,612 | -0.12(-0.41%) |
May 10, 2016 | 28.75 | 29.74 | 28.54 | 29.71 | 1,168,961 | +1.15(+4.04%) |
May 09, 2016 | 29.51 | 29.51 | 28.50 | 28.55 | 649,943 | -0.66(-2.25%) |
May 06, 2016 | 28.79 | 29.21 | 28.54 | 29.21 | 676,645 | +0.67(+2.36%) |
May 05, 2016 | 28.49 | 29.04 | 28.36 | 28.54 | 598,512 | +0.17(+0.59%) |
May 04, 2016 | 28.67 | 29.05 | 28.36 | 28.37 | 1,358,280 | -0.40(-1.38%) |
May 03, 2016 | 30.00 | 30.17 | 28.68 | 28.77 | 896,363 | -1.35(-4.49%) |