Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 74.91 | 74.93 | 72.81 | 73.40 | 203,296 | -0.88(-1.19%) |
Apr 27, 2017 | 69.82 | 74.67 | 69.27 | 74.28 | 338,299 | +2.59(+3.62%) |
Apr 26, 2017 | 69.95 | 71.75 | 69.38 | 71.68 | 243,679 | +1.84(+2.63%) |
Apr 25, 2017 | 69.60 | 70.27 | 69.60 | 69.85 | 164,563 | +0.74(+1.07%) |
Apr 24, 2017 | 68.68 | 69.24 | 68.33 | 69.11 | 199,155 | +1.20(+1.77%) |
Apr 21, 2017 | 68.15 | 68.23 | 67.45 | 67.91 | 169,324 | -0.46(-0.67%) |
Apr 20, 2017 | 66.93 | 68.50 | 66.64 | 68.37 | 189,257 | +1.72(+2.59%) |
Apr 19, 2017 | 67.28 | 67.67 | 66.46 | 66.64 | 182,189 | -0.16(-0.24%) |
Apr 18, 2017 | 66.55 | 66.92 | 65.86 | 66.80 | 153,116 | +0.10(+0.15%) |
Apr 17, 2017 | 66.11 | 66.80 | 65.46 | 66.70 | 151,408 | +0.71(+1.08%) |
Apr 13, 2017 | 67.14 | 67.38 | 65.80 | 65.99 | 172,473 | -1.40(-2.07%) |
Apr 12, 2017 | 69.06 | 69.06 | 67.19 | 67.38 | 186,143 | -1.58(-2.30%) |
Apr 11, 2017 | 69.15 | 69.23 | 67.94 | 68.97 | 198,485 | -0.19(-0.27%) |
Apr 10, 2017 | 69.60 | 70.78 | 68.79 | 69.15 | 169,450 | -0.40(-0.58%) |
Apr 07, 2017 | 69.68 | 70.07 | 69.32 | 69.56 | 208,914 | -0.27(-0.39%) |
Apr 06, 2017 | 69.70 | 70.20 | 69.01 | 69.83 | 255,559 | +0.20(+0.28%) |
Apr 05, 2017 | 71.08 | 71.08 | 69.49 | 69.63 | 162,394 | -0.98(-1.39%) |
Apr 04, 2017 | 70.23 | 71.79 | 68.82 | 70.61 | 200,252 | +0.26(+0.37%) |
Apr 03, 2017 | 71.64 | 72.17 | 70.17 | 70.35 | 872,288 | -1.41(-1.97%) |
Mar 31, 2017 | 71.17 | 72.14 | 70.74 | 71.77 | 204,811 | +0.75(+1.06%) |
Mar 30, 2017 | 70.11 | 71.17 | 69.74 | 71.02 | 155,796 | +1.07(+1.53%) |
Mar 29, 2017 | 69.06 | 70.13 | 68.43 | 69.95 | 206,968 | +0.93(+1.34%) |
Mar 28, 2017 | 68.58 | 69.74 | 68.49 | 69.02 | 99,441 | +0.17(+0.24%) |
Mar 27, 2017 | 67.92 | 69.27 | 67.48 | 68.85 | 136,738 | +0.17(+0.25%) |
Mar 24, 2017 | 68.95 | 69.91 | 68.23 | 68.68 | 176,982 | +0.06(+0.08%) |
Mar 23, 2017 | 68.20 | 69.21 | 66.72 | 68.63 | 80,775 | +0.35(+0.51%) |
Mar 22, 2017 | 67.73 | 68.38 | 66.92 | 68.28 | 149,819 | +0.40(+0.59%) |
Mar 21, 2017 | 69.14 | 70.31 | 67.76 | 67.88 | 248,273 | -1.02(-1.48%) |
Mar 20, 2017 | 68.69 | 68.97 | 68.08 | 68.90 | 169,729 | +0.22(+0.33%) |
Mar 17, 2017 | 67.17 | 68.95 | 67.14 | 68.68 | 679,103 | +2.06(+3.10%) |
Mar 16, 2017 | 66.22 | 66.88 | 64.57 | 66.61 | 126,008 | +0.57(+0.86%) |
Mar 15, 2017 | 65.35 | 66.22 | 64.97 | 66.04 | 200,875 | +0.95(+1.46%) |
Mar 14, 2017 | 64.70 | 65.27 | 64.41 | 65.09 | 70,264 | -0.07(-0.10%) |
Mar 13, 2017 | 64.46 | 65.37 | 64.46 | 65.15 | 112,385 | +0.50(+0.78%) |
Mar 10, 2017 | 65.14 | 65.43 | 64.45 | 64.65 | 199,199 | -0.04(-0.06%) |
Mar 09, 2017 | 64.62 | 65.01 | 64.32 | 64.69 | 129,884 | +0.07(+0.12%) |
Mar 08, 2017 | 65.16 | 65.38 | 64.50 | 64.61 | 116,599 | -0.26(-0.40%) |
Mar 07, 2017 | 64.94 | 65.81 | 64.79 | 64.87 | 260,936 | +0.10(+0.16%) |
Mar 06, 2017 | 65.10 | 65.10 | 64.52 | 64.77 | 106,480 | -0.58(-0.89%) |
Mar 03, 2017 | 65.90 | 66.20 | 64.96 | 65.35 | 83,560 | -0.36(-0.55%) |
Mar 02, 2017 | 65.97 | 66.17 | 65.42 | 65.71 | 140,638 | -0.53(-0.80%) |
Mar 01, 2017 | 65.50 | 66.27 | 64.54 | 66.25 | 140,426 | +1.58(+2.44%) |
Feb 28, 2017 | 65.33 | 65.33 | 64.57 | 64.67 | 227,995 | -0.77(-1.17%) |
Feb 27, 2017 | 64.87 | 65.61 | 64.25 | 65.43 | 181,197 | +0.55(+0.85%) |
Feb 24, 2017 | 64.47 | 65.43 | 64.28 | 64.88 | 176,842 | -0.15(-0.23%) |
Feb 23, 2017 | 65.24 | 65.38 | 64.46 | 65.03 | 179,499 | -0.04(-0.06%) |
Feb 22, 2017 | 65.71 | 66.10 | 64.87 | 65.07 | 159,294 | -0.36(-0.54%) |
Feb 21, 2017 | 65.02 | 65.65 | 65.02 | 65.42 | 157,641 | +0.73(+1.13%) |
Feb 17, 2017 | 64.70 | 64.70 | 64.70 | 0 | -0.23(-0.36%) | |
Feb 16, 2017 | 64.29 | 64.95 | 64.05 | 64.93 | 270,691 | +0.61(+0.94%) |
Feb 15, 2017 | 63.45 | 64.42 | 63.11 | 64.32 | 117,420 | +0.81(+1.28%) |
Feb 14, 2017 | 63.87 | 64.50 | 63.00 | 63.51 | 168,616 | -0.52(-0.82%) |
Feb 13, 2017 | 63.87 | 64.70 | 63.62 | 64.03 | 130,490 | +0.50(+0.79%) |
Feb 10, 2017 | 62.87 | 64.25 | 62.48 | 63.53 | 250,077 | +0.93(+1.49%) |
Feb 09, 2017 | 63.25 | 63.97 | 62.48 | 62.59 | 378,334 | -0.36(-0.58%) |
Feb 08, 2017 | 64.35 | 64.35 | 62.30 | 62.96 | 236,070 | -1.34(-2.08%) |
Feb 07, 2017 | 64.27 | 64.59 | 63.79 | 64.29 | 171,539 | +0.13(+0.20%) |
Feb 06, 2017 | 64.37 | 64.42 | 63.57 | 64.16 | 169,074 | -0.26(-0.41%) |
Feb 03, 2017 | 64.04 | 64.55 | 63.88 | 64.43 | 149,875 | +0.77(+1.20%) |
Feb 02, 2017 | 62.83 | 64.15 | 62.50 | 63.66 | 164,358 | +0.47(+0.74%) |
Feb 01, 2017 | 63.52 | 64.23 | 62.86 | 63.19 | 195,446 | +0.12(+0.19%) |
Jan 31, 2017 | 63.15 | 63.32 | 62.20 | 63.07 | 147,252 | -0.25(-0.40%) |
Jan 30, 2017 | 63.52 | 64.45 | 62.45 | 63.32 | 213,380 | -0.38(-0.60%) |
Jan 27, 2017 | 64.14 | 64.76 | 62.98 | 63.71 | 316,257 | +0.04(+0.06%) |
Jan 26, 2017 | 62.22 | 64.75 | 61.61 | 63.67 | 291,102 | +2.11(+3.43%) |
Jan 25, 2017 | 61.34 | 62.12 | 60.34 | 61.56 | 203,350 | +0.75(+1.23%) |
Jan 24, 2017 | 59.71 | 61.13 | 59.71 | 60.81 | 115,388 | +1.36(+2.29%) |
Jan 23, 2017 | 58.94 | 59.78 | 58.94 | 59.45 | 102,951 | +0.22(+0.38%) |
Jan 20, 2017 | 59.34 | 60.32 | 59.22 | 59.22 | 131,116 | -0.06(-0.09%) |
Jan 19, 2017 | 59.73 | 60.13 | 59.24 | 59.28 | 74,879 | -0.43(-0.72%) |
Jan 18, 2017 | 59.38 | 60.19 | 59.28 | 59.71 | 52,883 | +0.47(+0.79%) |
Jan 17, 2017 | 60.29 | 60.29 | 58.74 | 59.24 | 116,174 | -0.95(-1.58%) |
Jan 13, 2017 | 60.19 | 60.19 | 60.19 | 0 | +0.64(+1.08%) | |
Jan 12, 2017 | 59.74 | 59.85 | 58.46 | 59.55 | 130,437 | -0.13(-0.22%) |
Jan 11, 2017 | 59.25 | 59.74 | 58.72 | 59.68 | 194,435 | +0.41(+0.69%) |
Jan 10, 2017 | 59.16 | 59.88 | 59.03 | 59.27 | 125,608 | -0.10(-0.17%) |
Jan 09, 2017 | 59.28 | 59.80 | 59.12 | 59.37 | 195,900 | -0.22(-0.38%) |
Jan 06, 2017 | 60.15 | 60.63 | 59.49 | 59.60 | 75,228 | -0.60(-0.99%) |
Jan 05, 2017 | 60.21 | 60.58 | 59.70 | 60.19 | 93,347 | -0.07(-0.11%) |
Jan 04, 2017 | 59.22 | 60.32 | 58.40 | 60.26 | 115,676 | +1.04(+1.75%) |
Jan 03, 2017 | 59.26 | 59.84 | 58.31 | 59.22 | 130,291 | +0.21(+0.35%) |
Dec 30, 2016 | 59.02 | 59.02 | 59.02 | 0 | -0.52(-0.88%) | |
Dec 29, 2016 | 58.70 | 59.58 | 58.66 | 59.54 | 78,435 | +0.78(+1.32%) |
Dec 28, 2016 | 60.09 | 60.09 | 58.63 | 58.76 | 114,297 | -1.11(-1.86%) |
Dec 27, 2016 | 59.19 | 60.21 | 59.00 | 59.88 | 97,602 | +0.58(+0.98%) |
Dec 23, 2016 | 59.30 | 59.30 | 59.30 | 0 | +0.55(+0.94%) | |
Dec 22, 2016 | 59.35 | 59.36 | 58.44 | 58.74 | 109,667 | -0.58(-0.98%) |
Dec 21, 2016 | 59.59 | 59.78 | 59.11 | 59.32 | 115,611 | -0.13(-0.22%) |
Dec 20, 2016 | 59.00 | 59.56 | 58.98 | 59.45 | 134,862 | +0.83(+1.41%) |
Dec 19, 2016 | 57.61 | 59.24 | 57.54 | 58.63 | 288,590 | +1.27(+2.21%) |
Dec 16, 2016 | 58.31 | 59.32 | 57.24 | 57.36 | 789,770 | -0.59(-1.01%) |
Dec 15, 2016 | 57.04 | 58.50 | 56.88 | 57.95 | 179,783 | +0.76(+1.34%) |
Dec 14, 2016 | 57.95 | 58.46 | 56.94 | 57.18 | 115,745 | -1.18(-2.03%) |
Dec 13, 2016 | 58.32 | 58.56 | 57.82 | 58.36 | 105,478 | +0.28(+0.48%) |
Dec 12, 2016 | 58.04 | 58.21 | 56.41 | 58.09 | 83,378 | -0.06(-0.10%) |
Dec 09, 2016 | 58.49 | 59.13 | 57.68 | 58.14 | 157,636 | -0.36(-0.62%) |
Dec 08, 2016 | 57.70 | 58.58 | 56.77 | 58.50 | 224,431 | +1.02(+1.77%) |
Dec 07, 2016 | 56.33 | 57.67 | 56.26 | 57.49 | 116,541 | +0.78(+1.38%) |
Dec 06, 2016 | 56.16 | 56.88 | 56.01 | 56.71 | 189,455 | +0.56(+1.00%) |
Dec 05, 2016 | 55.36 | 56.35 | 55.36 | 56.15 | 220,049 | +0.57(+1.02%) |
Dec 02, 2016 | 54.47 | 55.77 | 54.42 | 55.58 | 100,678 | +1.03(+1.90%) |
Dec 01, 2016 | 55.74 | 56.20 | 54.01 | 54.55 | 151,631 | -0.96(-1.73%) |
Nov 30, 2016 | 56.17 | 56.50 | 55.50 | 55.50 | 148,445 | -0.48(-0.87%) |
Nov 29, 2016 | 56.46 | 56.87 | 55.84 | 55.99 | 239,005 | -0.28(-0.50%) |
Nov 28, 2016 | 56.24 | 56.64 | 54.31 | 56.27 | 285,794 | -0.25(-0.45%) |
Nov 25, 2016 | 56.38 | 56.69 | 56.36 | 56.52 | 41,209 | +0.07(+0.12%) |
Nov 23, 2016 | 56.46 | 56.46 | 56.46 | 0 | -0.53(-0.93%) | |
Nov 22, 2016 | 55.99 | 57.02 | 55.99 | 56.99 | 113,369 | +1.04(+1.87%) |
Nov 21, 2016 | 55.85 | 56.50 | 55.08 | 55.94 | 95,068 | +0.16(+0.28%) |
Nov 18, 2016 | 55.18 | 55.85 | 54.78 | 55.78 | 182,014 | +0.66(+1.20%) |
Nov 17, 2016 | 54.96 | 55.19 | 52.56 | 55.12 | 115,233 | +0.16(+0.29%) |
Nov 16, 2016 | 54.82 | 55.09 | 53.91 | 54.96 | 164,472 | +0.12(+0.22%) |
Nov 15, 2016 | 53.56 | 55.08 | 53.56 | 54.84 | 133,089 | +1.05(+1.96%) |
Nov 14, 2016 | 55.10 | 55.28 | 52.98 | 53.79 | 216,670 | -0.93(-1.70%) |
Nov 11, 2016 | 52.75 | 54.72 | 52.75 | 54.72 | 243,806 | +1.79(+3.38%) |
Nov 10, 2016 | 53.06 | 53.55 | 50.80 | 52.93 | 219,399 | +0.24(+0.46%) |
Nov 09, 2016 | 51.32 | 52.96 | 50.47 | 52.69 | 209,955 | +0.74(+1.42%) |
Nov 08, 2016 | 52.10 | 52.40 | 51.55 | 51.96 | 135,974 | -0.45(-0.85%) |
Nov 07, 2016 | 51.24 | 52.40 | 50.71 | 52.40 | 117,500 | +1.71(+3.38%) |
Nov 04, 2016 | 50.35 | 51.07 | 49.54 | 50.69 | 125,718 | +0.16(+0.31%) |
Nov 03, 2016 | 50.87 | 50.87 | 50.21 | 50.53 | 101,297 | -0.31(-0.60%) |
Nov 02, 2016 | 51.03 | 51.31 | 50.60 | 50.84 | 90,899 | -0.15(-0.29%) |
Nov 01, 2016 | 51.55 | 52.10 | 50.80 | 50.99 | 150,108 | -0.49(-0.96%) |
Oct 31, 2016 | 52.14 | 52.23 | 50.47 | 51.48 | 319,326 | -0.54(-1.04%) |
Oct 28, 2016 | 51.60 | 52.92 | 51.49 | 52.02 | 212,916 | +0.35(+0.69%) |
Oct 27, 2016 | 51.24 | 52.72 | 49.31 | 51.67 | 391,150 | +3.46(+7.17%) |
Oct 26, 2016 | 48.78 | 49.15 | 47.81 | 48.21 | 76,111 | -0.80(-1.63%) |
Oct 25, 2016 | 49.25 | 49.37 | 48.49 | 49.01 | 78,877 | -0.34(-0.68%) |
Oct 24, 2016 | 49.06 | 49.60 | 48.98 | 49.35 | 66,924 | +0.39(+0.80%) |
Oct 21, 2016 | 48.67 | 49.15 | 48.17 | 48.96 | 57,196 | -0.06(-0.11%) |
Oct 20, 2016 | 48.64 | 49.11 | 48.34 | 49.01 | 67,867 | +0.17(+0.34%) |
Oct 19, 2016 | 48.76 | 49.02 | 48.50 | 48.84 | 71,551 | +0.03(+0.06%) |
Oct 18, 2016 | 48.75 | 48.98 | 48.28 | 48.82 | 82,955 | +0.42(+0.87%) |
Oct 17, 2016 | 48.42 | 48.98 | 47.20 | 48.40 | 45,698 | -0.22(-0.46%) |
Oct 14, 2016 | 49.04 | 49.35 | 48.53 | 48.62 | 71,797 | -0.10(-0.21%) |
Oct 13, 2016 | 48.69 | 49.10 | 48.29 | 48.72 | 91,002 | -0.44(-0.89%) |
Oct 12, 2016 | 48.98 | 49.35 | 48.51 | 49.16 | 47,135 | +0.17(+0.34%) |
Oct 11, 2016 | 49.98 | 49.98 | 48.65 | 48.99 | 63,808 | -1.22(-2.43%) |
Oct 10, 2016 | 50.46 | 50.78 | 50.19 | 50.21 | 78,699 | +0.19(+0.37%) |
Oct 07, 2016 | 50.17 | 50.38 | 49.57 | 50.03 | 164,757 | -0.20(-0.39%) |
Oct 06, 2016 | 49.32 | 50.31 | 49.16 | 50.22 | 111,574 | +1.01(+2.04%) |
Oct 05, 2016 | 49.25 | 49.73 | 48.95 | 49.22 | 205,850 | +0.13(+0.27%) |
Oct 04, 2016 | 49.26 | 49.38 | 48.70 | 49.09 | 92,235 | -0.17(-0.34%) |
Oct 03, 2016 | 49.15 | 49.43 | 48.87 | 49.25 | 119,721 | -0.04(-0.08%) |
Sep 30, 2016 | 49.45 | 49.53 | 49.10 | 49.29 | 131,060 | +0.15(+0.30%) |
Sep 29, 2016 | 49.42 | 49.75 | 48.96 | 49.14 | 96,880 | -0.36(-0.73%) |
Sep 28, 2016 | 49.27 | 49.63 | 49.15 | 49.51 | 222,371 | +0.25(+0.51%) |
Sep 27, 2016 | 48.60 | 49.28 | 48.41 | 49.25 | 231,395 | +0.53(+1.09%) |
Sep 26, 2016 | 48.43 | 49.18 | 47.99 | 48.73 | 174,371 | -0.02(-0.04%) |
Sep 23, 2016 | 48.47 | 49.09 | 48.08 | 48.74 | 113,118 | +0.13(+0.27%) |
Sep 22, 2016 | 48.18 | 48.63 | 47.95 | 48.61 | 261,130 | +0.58(+1.20%) |
Sep 21, 2016 | 47.03 | 48.11 | 46.73 | 48.04 | 153,751 | +1.01(+2.15%) |
Sep 20, 2016 | 47.05 | 47.29 | 46.78 | 47.03 | 83,004 | +0.32(+0.70%) |
Sep 19, 2016 | 46.21 | 46.89 | 46.21 | 46.70 | 73,862 | +0.59(+1.27%) |
Sep 16, 2016 | 45.97 | 46.16 | 45.43 | 46.12 | 154,225 | +0.18(+0.38%) |
Sep 15, 2016 | 44.96 | 46.06 | 44.96 | 45.94 | 95,836 | +0.91(+2.02%) |
Sep 14, 2016 | 45.49 | 45.50 | 44.72 | 45.03 | 122,646 | -0.46(-1.02%) |
Sep 13, 2016 | 45.88 | 46.36 | 45.15 | 45.49 | 102,671 | -0.80(-1.72%) |
Sep 12, 2016 | 45.77 | 46.87 | 45.59 | 46.29 | 77,027 | +0.44(+0.95%) |
Sep 09, 2016 | 46.90 | 47.16 | 45.84 | 45.86 | 156,954 | -1.45(-3.06%) |
Sep 08, 2016 | 46.99 | 47.35 | 46.59 | 47.30 | 73,994 | +0.18(+0.37%) |
Sep 07, 2016 | 46.76 | 47.14 | 46.53 | 47.13 | 96,998 | +0.40(+0.85%) |
Sep 06, 2016 | 46.97 | 47.05 | 46.40 | 46.73 | 49,729 | -0.25(-0.53%) |
Sep 02, 2016 | 46.63 | 46.98 | 46.98 | 46.98 | 63,546 | +0.45(+0.96%) |
Sep 01, 2016 | 46.19 | 46.54 | 45.75 | 46.53 | 71,132 | +0.37(+0.80%) |
Aug 31, 2016 | 47.06 | 47.22 | 45.75 | 46.16 | 154,000 | -0.99(-2.11%) |
Aug 30, 2016 | 46.82 | 47.48 | 46.82 | 47.16 | 104,940 | +0.36(+0.77%) |
Aug 29, 2016 | 46.58 | 47.08 | 43.92 | 46.79 | 69,271 | +0.14(+0.30%) |
Aug 26, 2016 | 46.85 | 47.59 | 46.50 | 46.66 | 107,617 | -0.21(-0.46%) |
Aug 25, 2016 | 46.78 | 47.32 | 46.56 | 46.87 | 122,995 | -0.02(-0.04%) |
Aug 24, 2016 | 46.92 | 47.03 | 46.57 | 46.89 | 108,625 | -0.08(-0.18%) |
Aug 23, 2016 | 47.09 | 47.33 | 46.89 | 46.97 | 92,692 | +0.06(+0.12%) |
Aug 22, 2016 | 46.49 | 46.92 | 46.29 | 46.91 | 68,223 | +0.20(+0.44%) |
Aug 19, 2016 | 46.33 | 47.03 | 46.33 | 46.71 | 133,371 | +0.29(+0.62%) |
Aug 18, 2016 | 45.84 | 46.46 | 45.48 | 46.42 | 150,064 | +0.90(+1.98%) |
Aug 17, 2016 | 45.57 | 46.06 | 45.26 | 45.52 | 243,283 | -0.12(-0.26%) |
Aug 16, 2016 | 46.20 | 46.20 | 45.62 | 45.64 | 85,930 | -0.69(-1.48%) |
Aug 15, 2016 | 46.01 | 46.63 | 46.01 | 46.33 | 94,673 | +0.31(+0.67%) |
Aug 12, 2016 | 46.07 | 46.60 | 45.85 | 46.02 | 149,641 | -0.16(-0.34%) |
Aug 11, 2016 | 46.22 | 46.44 | 45.50 | 46.18 | 151,348 | +0.17(+0.36%) |
Aug 10, 2016 | 46.48 | 46.48 | 45.65 | 46.01 | 171,291 | -0.41(-0.88%) |
Aug 09, 2016 | 46.63 | 47.01 | 46.39 | 46.42 | 137,771 | -0.09(-0.20%) |
Aug 08, 2016 | 46.60 | 46.90 | 46.45 | 46.52 | 204,334 | -0.07(-0.14%) |
Aug 05, 2016 | 46.56 | 46.78 | 46.34 | 46.58 | 224,815 | +0.31(+0.66%) |
Aug 04, 2016 | 46.52 | 46.81 | 46.16 | 46.27 | 116,879 | -0.19(-0.42%) |
Aug 03, 2016 | 46.42 | 46.91 | 46.22 | 46.47 | 155,777 | +0.02(+0.04%) |
Aug 02, 2016 | 46.38 | 46.94 | 45.98 | 46.45 | 191,839 | -0.06(-0.14%) |
Aug 01, 2016 | 48.52 | 48.86 | 46.23 | 46.52 | 472,320 | -2.34(-4.79%) |
Jul 29, 2016 | 46.22 | 49.12 | 45.88 | 48.86 | 374,282 | +2.28(+4.90%) |
Jul 28, 2016 | 45.95 | 47.33 | 44.79 | 46.57 | 670,415 | +3.00(+6.88%) |
Jul 27, 2016 | 43.40 | 43.74 | 43.18 | 43.57 | 197,321 | +0.16(+0.36%) |
Jul 26, 2016 | 42.99 | 43.62 | 42.99 | 43.41 | 191,254 | +0.33(+0.78%) |
Jul 25, 2016 | 43.09 | 43.23 | 42.76 | 43.08 | 86,630 | -0.05(-0.11%) |
Jul 22, 2016 | 42.98 | 43.22 | 42.73 | 43.13 | 78,159 | +0.05(+0.11%) |
Jul 21, 2016 | 43.41 | 43.53 | 42.88 | 43.08 | 108,906 | -0.48(-1.11%) |
Jul 20, 2016 | 43.52 | 43.67 | 43.02 | 43.56 | 143,521 | +0.28(+0.64%) |
Jul 19, 2016 | 43.39 | 43.61 | 43.27 | 43.28 | 112,460 | -0.24(-0.55%) |
Jul 18, 2016 | 43.45 | 43.73 | 43.37 | 43.53 | 95,520 | +0.20(+0.47%) |
Jul 15, 2016 | 43.52 | 43.53 | 42.99 | 43.32 | 94,003 | +0.08(+0.19%) |
Jul 14, 2016 | 43.56 | 43.56 | 43.02 | 43.24 | 86,072 | +0.05(+0.11%) |
Jul 13, 2016 | 43.06 | 43.50 | 43.04 | 43.19 | 134,451 | +0.11(+0.26%) |
Jul 12, 2016 | 42.47 | 43.28 | 42.47 | 43.08 | 135,467 | +0.66(+1.55%) |
Jul 11, 2016 | 42.12 | 42.56 | 41.86 | 42.42 | 166,063 | +0.33(+0.77%) |
Jul 08, 2016 | 40.02 | 42.30 | 39.70 | 42.10 | 211,650 | +2.40(+6.03%) |
Jul 07, 2016 | 39.67 | 40.25 | 39.30 | 39.70 | 151,584 | +0.94(+2.42%) |
Jul 05, 2016 | 39.22 | 39.64 | 38.30 | 38.76 | 74,598 | -0.69(-1.74%) |
Jul 01, 2016 | 39.17 | 39.45 | 39.45 | 39.45 | 92,842 | +0.14(+0.35%) |
Jun 30, 2016 | 38.35 | 39.33 | 38.16 | 39.31 | 114,164 | +1.08(+2.82%) |
Jun 29, 2016 | 38.43 | 38.97 | 38.14 | 38.23 | 83,300 | +0.04(+0.10%) |
Jun 28, 2016 | 38.23 | 38.56 | 37.80 | 38.20 | 93,283 | +0.33(+0.88%) |
Jun 27, 2016 | 38.80 | 38.80 | 37.49 | 37.86 | 122,255 | -1.30(-3.32%) |
Jun 24, 2016 | 39.33 | 40.16 | 38.74 | 39.16 | 702,568 | -1.81(-4.42%) |
Jun 23, 2016 | 40.51 | 41.09 | 40.42 | 40.97 | 77,794 | +0.94(+2.34%) |
Jun 22, 2016 | 40.18 | 40.54 | 39.77 | 40.04 | 64,583 | -0.16(-0.39%) |
Jun 21, 2016 | 40.12 | 40.43 | 39.88 | 40.19 | 94,925 | +0.15(+0.37%) |
Jun 20, 2016 | 40.11 | 40.34 | 39.89 | 40.04 | 133,396 | +0.43(+1.10%) |
Jun 17, 2016 | 40.02 | 40.07 | 39.30 | 39.61 | 209,331 | -0.29(-0.72%) |
Jun 16, 2016 | 39.40 | 39.98 | 39.14 | 39.90 | 117,630 | +0.23(+0.58%) |
Jun 15, 2016 | 40.07 | 40.13 | 39.63 | 39.67 | 84,118 | -0.31(-0.79%) |
Jun 14, 2016 | 39.81 | 40.15 | 39.54 | 39.98 | 108,815 | -0.01(-0.02%) |
Jun 13, 2016 | 39.98 | 40.39 | 39.88 | 39.99 | 143,219 | -0.14(-0.35%) |
Jun 10, 2016 | 40.16 | 40.54 | 39.82 | 40.13 | 187,244 | -0.30(-0.73%) |
Jun 09, 2016 | 40.24 | 40.49 | 40.08 | 40.42 | 80,720 | +0.02(+0.05%) |
Jun 08, 2016 | 40.02 | 40.60 | 39.77 | 40.41 | 83,331 | +0.38(+0.95%) |
Jun 07, 2016 | 39.95 | 40.19 | 39.67 | 40.03 | 106,156 | +0.13(+0.32%) |
Jun 06, 2016 | 39.91 | 40.42 | 39.57 | 39.90 | 81,691 | -0.08(-0.21%) |
Jun 03, 2016 | 39.74 | 40.13 | 39.42 | 39.98 | 123,589 | +0.22(+0.56%) |
Jun 02, 2016 | 39.42 | 39.77 | 39.24 | 39.76 | 74,213 | +0.20(+0.51%) |
Jun 01, 2016 | 39.75 | 40.20 | 39.42 | 39.55 | 129,618 | -0.33(-0.83%) |
May 31, 2016 | 39.42 | 39.91 | 39.29 | 39.89 | 253,403 | +0.50(+1.27%) |
May 27, 2016 | 38.95 | 39.39 | 39.39 | 39.39 | 206,900 | +0.57(+1.48%) |
May 26, 2016 | 38.96 | 39.00 | 38.67 | 38.81 | 109,973 | +0.00(+0.00%) |
May 25, 2016 | 38.83 | 39.06 | 38.65 | 38.81 | 95,165 | -0.02(-0.05%) |
May 24, 2016 | 37.76 | 38.92 | 37.76 | 38.83 | 101,936 | +1.22(+3.24%) |
May 23, 2016 | 37.79 | 38.00 | 37.34 | 37.61 | 126,603 | -0.04(-0.10%) |
May 20, 2016 | 37.23 | 37.82 | 36.93 | 37.65 | 291,307 | +0.72(+1.95%) |
May 19, 2016 | 37.30 | 37.74 | 36.93 | 36.93 | 166,652 | -0.66(-1.75%) |
May 18, 2016 | 37.25 | 37.91 | 36.93 | 37.59 | 110,271 | +0.22(+0.59%) |
May 17, 2016 | 38.40 | 38.65 | 37.15 | 37.36 | 155,995 | -1.20(-3.12%) |
May 16, 2016 | 38.48 | 38.93 | 38.48 | 38.57 | 122,067 | +0.24(+0.63%) |
May 13, 2016 | 37.90 | 39.28 | 37.75 | 38.32 | 102,931 | +0.27(+0.70%) |
May 12, 2016 | 38.57 | 38.79 | 37.71 | 38.06 | 127,432 | -0.54(-1.39%) |
May 11, 2016 | 38.81 | 39.08 | 38.55 | 38.59 | 94,704 | -0.28(-0.71%) |
May 10, 2016 | 38.60 | 39.06 | 38.51 | 38.87 | 92,839 | +0.23(+0.60%) |
May 09, 2016 | 38.66 | 38.89 | 38.30 | 38.64 | 107,945 | -0.06(-0.17%) |
May 06, 2016 | 38.18 | 38.70 | 38.17 | 38.70 | 152,858 | +0.34(+0.89%) |
May 05, 2016 | 38.50 | 38.50 | 38.09 | 38.36 | 144,377 | +0.02(+0.05%) |
May 04, 2016 | 38.66 | 38.79 | 38.16 | 38.34 | 227,376 | -0.31(-0.79%) |
May 03, 2016 | 38.38 | 38.79 | 38.10 | 38.65 | 136,404 | -0.04(-0.10%) |