Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.42 | 33.63 | 32.74 | 32.79 | 255,062 | -0.55(-1.66%) |
Apr 27, 2017 | 33.36 | 33.54 | 33.15 | 33.34 | 373,376 | +0.09(+0.28%) |
Apr 26, 2017 | 32.63 | 33.44 | 32.54 | 33.25 | 319,822 | +0.61(+1.86%) |
Apr 25, 2017 | 32.20 | 32.85 | 32.19 | 32.64 | 308,839 | +0.64(+1.99%) |
Apr 24, 2017 | 31.85 | 32.15 | 31.62 | 32.00 | 217,563 | +0.54(+1.73%) |
Apr 21, 2017 | 31.75 | 31.98 | 30.90 | 31.46 | 291,506 | -0.30(-0.94%) |
Apr 20, 2017 | 31.15 | 31.94 | 31.15 | 31.76 | 434,540 | +0.81(+2.60%) |
Apr 19, 2017 | 32.62 | 32.88 | 30.90 | 30.96 | 604,101 | -1.69(-5.19%) |
Apr 18, 2017 | 29.64 | 32.73 | 29.64 | 32.65 | 829,804 | +3.85(+13.36%) |
Apr 17, 2017 | 28.90 | 29.07 | 28.51 | 28.80 | 152,082 | -0.06(-0.19%) |
Apr 13, 2017 | 29.42 | 29.57 | 28.76 | 28.86 | 178,660 | -0.69(-2.34%) |
Apr 12, 2017 | 29.40 | 29.80 | 29.14 | 29.55 | 202,169 | +0.10(+0.35%) |
Apr 11, 2017 | 29.29 | 29.73 | 29.10 | 29.45 | 160,167 | +0.14(+0.48%) |
Apr 10, 2017 | 28.80 | 29.51 | 28.80 | 29.31 | 152,945 | +0.42(+1.46%) |
Apr 07, 2017 | 28.79 | 29.15 | 28.52 | 28.89 | 272,874 | +0.08(+0.29%) |
Apr 06, 2017 | 28.26 | 28.81 | 28.26 | 28.80 | 254,497 | +0.50(+1.75%) |
Apr 05, 2017 | 28.37 | 28.63 | 28.09 | 28.31 | 382,431 | -0.02(-0.07%) |
Apr 04, 2017 | 28.44 | 28.69 | 28.17 | 28.32 | 211,662 | -0.08(-0.30%) |
Apr 03, 2017 | 29.15 | 29.15 | 28.29 | 28.41 | 184,481 | -0.80(-2.73%) |
Mar 31, 2017 | 28.70 | 29.35 | 28.70 | 29.20 | 284,077 | +0.47(+1.63%) |
Mar 30, 2017 | 28.46 | 28.79 | 28.35 | 28.74 | 394,400 | +0.29(+1.02%) |
Mar 29, 2017 | 28.85 | 29.00 | 28.30 | 28.45 | 376,643 | -0.32(-1.11%) |
Mar 28, 2017 | 28.80 | 29.03 | 28.57 | 28.76 | 378,604 | -0.16(-0.55%) |
Mar 27, 2017 | 28.61 | 29.22 | 28.61 | 28.92 | 334,427 | +0.05(+0.16%) |
Mar 24, 2017 | 29.25 | 29.30 | 28.74 | 28.88 | 266,113 | -0.22(-0.74%) |
Mar 23, 2017 | 28.85 | 29.43 | 28.83 | 29.09 | 146,398 | +0.14(+0.49%) |
Mar 22, 2017 | 29.14 | 29.27 | 28.57 | 28.95 | 323,828 | -0.34(-1.15%) |
Mar 21, 2017 | 30.54 | 30.89 | 29.27 | 29.29 | 386,456 | -1.02(-3.37%) |
Mar 20, 2017 | 31.79 | 31.79 | 30.28 | 30.31 | 431,707 | -1.49(-4.68%) |
Mar 17, 2017 | 30.68 | 31.85 | 30.61 | 31.80 | 670,798 | +1.05(+3.41%) |
Mar 16, 2017 | 30.63 | 30.87 | 30.35 | 30.75 | 234,867 | +0.15(+0.49%) |
Mar 15, 2017 | 29.41 | 30.67 | 29.26 | 30.60 | 486,735 | +1.25(+4.24%) |
Mar 14, 2017 | 29.49 | 29.49 | 29.09 | 29.35 | 197,477 | +0.09(+0.32%) |
Mar 13, 2017 | 29.48 | 29.55 | 29.03 | 29.26 | 371,878 | -0.22(-0.76%) |
Mar 10, 2017 | 29.68 | 30.02 | 29.46 | 29.49 | 254,287 | -0.13(-0.44%) |
Mar 09, 2017 | 29.02 | 29.64 | 28.89 | 29.62 | 319,673 | +0.57(+1.97%) |
Mar 08, 2017 | 29.31 | 29.32 | 28.93 | 29.05 | 265,796 | -0.10(-0.35%) |
Mar 07, 2017 | 29.23 | 29.56 | 28.89 | 29.15 | 737,904 | -0.12(-0.41%) |
Mar 06, 2017 | 29.00 | 29.50 | 28.59 | 29.27 | 292,011 | +0.08(+0.29%) |
Mar 03, 2017 | 30.01 | 30.06 | 29.17 | 29.19 | 718,846 | -0.91(-3.04%) |
Mar 02, 2017 | 30.11 | 31.02 | 29.45 | 30.10 | 775,672 | -0.27(-0.89%) |
Mar 01, 2017 | 30.08 | 31.05 | 28.17 | 30.37 | 582,547 | +0.01(+0.03%) |
Feb 28, 2017 | 30.77 | 30.91 | 30.21 | 30.36 | 449,222 | -0.50(-1.63%) |
Feb 27, 2017 | 30.96 | 31.43 | 30.64 | 30.87 | 395,859 | +0.07(+0.21%) |
Feb 24, 2017 | 31.17 | 31.43 | 30.48 | 30.80 | 348,260 | -0.55(-1.76%) |
Feb 23, 2017 | 30.94 | 31.42 | 30.50 | 31.35 | 440,804 | +0.35(+1.14%) |
Feb 22, 2017 | 31.37 | 31.41 | 30.87 | 31.00 | 272,335 | -0.30(-0.95%) |
Feb 21, 2017 | 30.81 | 31.34 | 30.74 | 31.30 | 334,643 | +0.54(+1.76%) |
Feb 17, 2017 | 30.75 | 30.75 | 30.75 | 0 | -0.29(-0.93%) | |
Feb 16, 2017 | 31.02 | 31.40 | 30.86 | 31.04 | 258,974 | +0.09(+0.30%) |
Feb 15, 2017 | 30.74 | 31.05 | 30.74 | 30.95 | 333,672 | +0.20(+0.64%) |
Feb 14, 2017 | 30.82 | 30.99 | 30.67 | 30.75 | 324,777 | -0.08(-0.27%) |
Feb 13, 2017 | 30.99 | 31.36 | 30.85 | 30.84 | 193,881 | -0.10(-0.33%) |
Feb 10, 2017 | 31.35 | 31.71 | 30.92 | 30.94 | 288,579 | -0.21(-0.66%) |
Feb 09, 2017 | 30.67 | 31.44 | 30.17 | 31.15 | 399,625 | +0.49(+1.61%) |
Feb 08, 2017 | 30.63 | 31.07 | 30.12 | 30.65 | 271,061 | +0.14(+0.46%) |
Feb 07, 2017 | 31.19 | 31.19 | 30.35 | 30.51 | 316,659 | -0.54(-1.74%) |
Feb 06, 2017 | 32.01 | 32.01 | 30.93 | 31.05 | 405,087 | -0.83(-2.61%) |
Feb 03, 2017 | 31.49 | 31.99 | 31.07 | 31.88 | 480,811 | +0.45(+1.43%) |
Feb 02, 2017 | 31.52 | 32.16 | 31.42 | 31.44 | 451,903 | -0.02(-0.06%) |
Feb 01, 2017 | 32.68 | 33.04 | 31.40 | 31.45 | 657,054 | -1.16(-3.55%) |
Jan 31, 2017 | 33.23 | 33.33 | 32.46 | 32.61 | 544,085 | -0.80(-2.40%) |
Jan 30, 2017 | 33.54 | 33.90 | 32.71 | 33.41 | 461,025 | -0.14(-0.42%) |
Jan 27, 2017 | 34.47 | 35.50 | 33.29 | 33.55 | 367,577 | -0.76(-2.20%) |
Jan 26, 2017 | 35.33 | 35.46 | 34.17 | 34.31 | 480,875 | -1.05(-2.98%) |
Jan 25, 2017 | 37.45 | 38.13 | 35.34 | 35.37 | 727,327 | -2.10(-5.61%) |
Jan 24, 2017 | 36.79 | 37.69 | 35.70 | 37.47 | 307,255 | +0.74(+2.01%) |
Jan 23, 2017 | 37.49 | 37.71 | 36.58 | 36.73 | 270,743 | -0.69(-1.85%) |
Jan 20, 2017 | 37.84 | 37.99 | 37.35 | 37.42 | 281,586 | -0.46(-1.21%) |
Jan 19, 2017 | 39.60 | 40.10 | 37.85 | 37.88 | 370,351 | -1.71(-4.32%) |
Jan 18, 2017 | 39.92 | 40.09 | 39.38 | 39.59 | 378,650 | -0.33(-0.82%) |
Jan 17, 2017 | 39.97 | 40.10 | 39.65 | 39.91 | 195,310 | -0.15(-0.37%) |
Jan 13, 2017 | 40.06 | 40.06 | 40.06 | 0 | +0.10(+0.26%) | |
Jan 12, 2017 | 39.68 | 40.05 | 39.40 | 39.96 | 212,284 | +0.07(+0.19%) |
Jan 11, 2017 | 39.54 | 40.02 | 39.50 | 39.88 | 215,499 | +0.21(+0.54%) |
Jan 10, 2017 | 39.96 | 39.96 | 39.21 | 39.67 | 382,793 | +0.02(+0.05%) |
Jan 09, 2017 | 39.74 | 39.96 | 39.45 | 39.65 | 322,556 | +0.02(+0.05%) |
Jan 06, 2017 | 40.11 | 41.02 | 39.62 | 39.63 | 161,292 | -0.35(-0.86%) |
Jan 05, 2017 | 39.92 | 40.31 | 39.52 | 39.98 | 177,568 | -0.18(-0.44%) |
Jan 04, 2017 | 40.28 | 40.50 | 39.84 | 40.16 | 683,253 | -0.01(-0.02%) |
Jan 03, 2017 | 40.30 | 40.42 | 39.68 | 40.17 | 372,735 | -0.05(-0.12%) |
Dec 30, 2016 | 40.21 | 40.21 | 40.21 | 0 | -0.36(-0.90%) | |
Dec 29, 2016 | 40.35 | 40.75 | 39.77 | 40.58 | 329,322 | +0.42(+1.05%) |
Dec 28, 2016 | 40.48 | 40.48 | 39.79 | 40.16 | 176,664 | -0.18(-0.44%) |
Dec 27, 2016 | 40.29 | 40.84 | 39.93 | 40.33 | 217,352 | +0.01(+0.02%) |
Dec 23, 2016 | 40.32 | 40.32 | 40.32 | 0 | +0.25(+0.63%) | |
Dec 22, 2016 | 40.28 | 40.93 | 39.65 | 40.07 | 223,016 | -0.09(-0.23%) |
Dec 21, 2016 | 40.48 | 41.04 | 40.08 | 40.17 | 278,156 | -0.41(-1.01%) |
Dec 20, 2016 | 40.51 | 41.12 | 39.85 | 40.58 | 342,492 | +0.27(+0.67%) |
Dec 19, 2016 | 40.01 | 40.64 | 39.48 | 40.31 | 391,406 | +0.21(+0.54%) |
Dec 16, 2016 | 38.53 | 41.19 | 37.63 | 40.09 | 1,851,053 | +3.36(+9.15%) |
Dec 15, 2016 | 36.08 | 36.76 | 35.87 | 36.73 | 324,094 | +0.77(+2.13%) |
Dec 14, 2016 | 36.41 | 36.52 | 35.93 | 35.96 | 178,423 | -0.37(-1.03%) |
Dec 13, 2016 | 36.51 | 36.72 | 35.91 | 36.34 | 228,297 | -0.16(-0.43%) |
Dec 12, 2016 | 37.30 | 37.30 | 36.26 | 36.50 | 302,960 | -0.85(-2.27%) |
Dec 09, 2016 | 36.38 | 37.39 | 36.22 | 37.35 | 270,391 | +1.08(+2.99%) |
Dec 08, 2016 | 36.22 | 36.95 | 36.09 | 36.26 | 356,794 | -0.06(-0.15%) |
Dec 07, 2016 | 35.52 | 36.46 | 35.10 | 36.32 | 403,333 | +0.76(+2.13%) |
Dec 06, 2016 | 34.37 | 35.59 | 33.54 | 35.56 | 400,335 | +1.46(+4.27%) |
Dec 05, 2016 | 33.15 | 34.12 | 33.15 | 34.11 | 239,549 | +1.08(+3.28%) |
Dec 02, 2016 | 32.83 | 33.16 | 32.69 | 33.02 | 218,226 | +0.32(+0.97%) |
Dec 01, 2016 | 33.99 | 34.32 | 32.37 | 32.71 | 353,885 | -1.38(-4.05%) |
Nov 30, 2016 | 33.80 | 34.19 | 33.55 | 34.09 | 380,688 | +0.30(+0.88%) |
Nov 29, 2016 | 34.06 | 34.23 | 33.53 | 33.79 | 192,928 | -0.14(-0.41%) |
Nov 28, 2016 | 33.96 | 34.45 | 33.70 | 33.93 | 234,139 | -0.17(-0.49%) |
Nov 25, 2016 | 33.83 | 34.22 | 33.33 | 34.10 | 85,621 | +0.22(+0.66%) |
Nov 23, 2016 | 33.87 | 33.87 | 33.87 | 0 | +0.03(+0.08%) | |
Nov 22, 2016 | 33.55 | 33.86 | 33.29 | 33.84 | 237,112 | +0.39(+1.17%) |
Nov 21, 2016 | 34.25 | 34.59 | 33.37 | 33.45 | 259,672 | -0.73(-2.13%) |
Nov 18, 2016 | 33.99 | 34.23 | 33.65 | 34.18 | 307,367 | +0.32(+0.94%) |
Nov 17, 2016 | 33.39 | 33.92 | 32.96 | 33.86 | 192,788 | +0.46(+1.37%) |
Nov 16, 2016 | 32.84 | 33.50 | 32.71 | 33.41 | 287,125 | +0.25(+0.76%) |
Nov 15, 2016 | 33.51 | 33.51 | 32.34 | 33.16 | 320,243 | -0.07(-0.20%) |
Nov 14, 2016 | 32.54 | 33.39 | 32.20 | 33.22 | 335,307 | +0.97(+3.00%) |
Nov 11, 2016 | 31.09 | 32.32 | 30.85 | 32.25 | 393,598 | +1.23(+3.96%) |
Nov 10, 2016 | 31.72 | 31.90 | 30.79 | 31.02 | 403,314 | -0.38(-1.22%) |
Nov 09, 2016 | 30.27 | 31.48 | 29.37 | 31.41 | 278,530 | +0.45(+1.44%) |
Nov 08, 2016 | 31.05 | 31.18 | 30.57 | 30.96 | 253,649 | -0.23(-0.75%) |
Nov 07, 2016 | 32.32 | 32.49 | 29.48 | 31.19 | 775,268 | -0.09(-0.30%) |
Nov 04, 2016 | 31.53 | 31.89 | 31.19 | 31.28 | 583,975 | -0.34(-1.09%) |
Nov 03, 2016 | 33.43 | 33.43 | 31.52 | 31.63 | 408,272 | -1.67(-5.01%) |
Nov 02, 2016 | 32.80 | 33.33 | 32.55 | 33.30 | 256,916 | +0.35(+1.07%) |
Nov 01, 2016 | 33.01 | 33.27 | 31.90 | 32.94 | 313,472 | +0.02(+0.06%) |
Oct 31, 2016 | 32.72 | 32.94 | 32.30 | 32.92 | 232,833 | +0.20(+0.63%) |
Oct 28, 2016 | 32.59 | 32.89 | 32.56 | 32.72 | 99,481 | +0.16(+0.49%) |
Oct 27, 2016 | 32.68 | 32.70 | 32.15 | 32.56 | 179,442 | -0.06(-0.17%) |
Oct 26, 2016 | 32.64 | 32.82 | 32.49 | 32.62 | 176,333 | +0.05(+0.14%) |
Oct 25, 2016 | 32.42 | 32.80 | 32.42 | 32.57 | 118,223 | +0.15(+0.46%) |
Oct 24, 2016 | 32.03 | 32.54 | 31.84 | 32.42 | 206,501 | +0.63(+1.99%) |
Oct 21, 2016 | 31.55 | 31.82 | 31.26 | 31.79 | 180,102 | +0.04(+0.12%) |
Oct 20, 2016 | 32.48 | 32.59 | 31.73 | 31.75 | 309,562 | -0.87(-2.66%) |
Oct 19, 2016 | 32.82 | 32.83 | 32.40 | 32.62 | 224,359 | -0.31(-0.93%) |
Oct 18, 2016 | 32.84 | 33.07 | 32.80 | 32.92 | 250,244 | +0.22(+0.68%) |
Oct 17, 2016 | 32.76 | 33.01 | 32.50 | 32.70 | 422,734 | -0.08(-0.26%) |
Oct 14, 2016 | 32.70 | 32.93 | 32.49 | 32.78 | 230,618 | +0.07(+0.20%) |
Oct 13, 2016 | 32.28 | 32.86 | 32.18 | 32.72 | 280,913 | +0.16(+0.49%) |
Oct 12, 2016 | 32.09 | 32.60 | 31.99 | 32.56 | 157,906 | +0.61(+1.89%) |
Oct 11, 2016 | 32.51 | 32.51 | 31.80 | 31.95 | 237,106 | -0.54(-1.66%) |
Oct 10, 2016 | 32.40 | 32.90 | 32.40 | 32.49 | 163,114 | +0.11(+0.34%) |
Oct 07, 2016 | 32.53 | 32.55 | 32.00 | 32.38 | 249,805 | -0.20(-0.63%) |
Oct 06, 2016 | 32.32 | 32.67 | 32.08 | 32.59 | 199,106 | +0.10(+0.32%) |
Oct 05, 2016 | 33.14 | 33.18 | 32.16 | 32.49 | 543,360 | -0.55(-1.66%) |
Oct 04, 2016 | 33.49 | 33.58 | 32.60 | 33.03 | 251,439 | -0.35(-1.06%) |
Oct 03, 2016 | 33.14 | 33.41 | 32.65 | 33.39 | 387,380 | +0.05(+0.14%) |
Sep 30, 2016 | 32.99 | 33.71 | 32.99 | 33.34 | 827,388 | -0.98(-2.85%) |
Sep 29, 2016 | 34.16 | 34.43 | 34.03 | 34.32 | 241,634 | +0.20(+0.57%) |
Sep 28, 2016 | 34.12 | 34.29 | 33.92 | 34.12 | 305,268 | +0.00(+0.00%) |
Sep 27, 2016 | 34.02 | 34.16 | 33.84 | 34.12 | 230,589 | +0.22(+0.66%) |
Sep 26, 2016 | 33.62 | 34.02 | 33.49 | 33.90 | 324,328 | +0.05(+0.14%) |
Sep 23, 2016 | 33.40 | 34.03 | 33.15 | 33.85 | 326,452 | +0.44(+1.31%) |
Sep 22, 2016 | 32.96 | 33.51 | 32.96 | 33.42 | 192,508 | +0.59(+1.79%) |
Sep 21, 2016 | 32.74 | 32.94 | 32.20 | 32.83 | 449,449 | +0.08(+0.26%) |
Sep 20, 2016 | 33.84 | 33.84 | 32.53 | 32.75 | 259,957 | -1.10(-3.25%) |
Sep 19, 2016 | 33.43 | 33.85 | 33.28 | 33.85 | 278,802 | +0.43(+1.28%) |
Sep 16, 2016 | 33.82 | 33.82 | 32.95 | 33.42 | 310,636 | -0.20(-0.58%) |
Sep 15, 2016 | 33.08 | 33.79 | 32.98 | 33.61 | 216,981 | +0.55(+1.66%) |
Sep 14, 2016 | 33.51 | 33.51 | 32.95 | 33.06 | 222,698 | -0.47(-1.42%) |
Sep 13, 2016 | 33.92 | 33.92 | 33.45 | 33.54 | 255,518 | -0.46(-1.34%) |
Sep 12, 2016 | 33.48 | 34.05 | 33.48 | 33.99 | 249,800 | +0.54(+1.61%) |
Sep 09, 2016 | 34.09 | 34.09 | 33.43 | 33.45 | 273,498 | -0.91(-2.66%) |
Sep 08, 2016 | 34.25 | 34.89 | 34.24 | 34.37 | 262,319 | -0.14(-0.40%) |
Sep 07, 2016 | 35.35 | 35.35 | 34.40 | 34.51 | 550,422 | -0.93(-2.63%) |
Sep 06, 2016 | 35.66 | 35.78 | 35.25 | 35.44 | 386,887 | -0.52(-1.45%) |
Sep 02, 2016 | 35.55 | 35.96 | 35.96 | 35.96 | 356,043 | +0.75(+2.14%) |
Sep 01, 2016 | 35.67 | 35.79 | 34.57 | 35.20 | 556,300 | -0.33(-0.92%) |
Aug 31, 2016 | 36.03 | 36.42 | 35.48 | 35.53 | 500,539 | -0.86(-2.35%) |
Aug 30, 2016 | 36.01 | 36.90 | 35.67 | 36.39 | 831,483 | +0.33(+0.90%) |
Aug 29, 2016 | 41.12 | 41.12 | 34.61 | 36.06 | 3,315,736 | -5.95(-14.17%) |
Aug 26, 2016 | 41.99 | 42.44 | 41.69 | 42.01 | 134,597 | -0.08(-0.20%) |
Aug 25, 2016 | 42.37 | 42.37 | 41.65 | 42.10 | 165,992 | -0.47(-1.09%) |
Aug 24, 2016 | 42.43 | 42.56 | 41.95 | 42.56 | 194,353 | +0.42(+0.99%) |
Aug 23, 2016 | 42.24 | 42.32 | 41.82 | 42.14 | 205,992 | +0.20(+0.47%) |
Aug 22, 2016 | 41.12 | 42.03 | 40.83 | 41.95 | 272,934 | +0.48(+1.17%) |
Aug 19, 2016 | 40.84 | 41.78 | 40.23 | 41.46 | 294,700 | +0.51(+1.25%) |
Aug 18, 2016 | 39.61 | 41.04 | 39.61 | 40.95 | 292,325 | +0.91(+2.28%) |
Aug 17, 2016 | 39.65 | 40.13 | 39.42 | 40.04 | 376,126 | +0.20(+0.51%) |
Aug 16, 2016 | 40.33 | 40.33 | 39.77 | 39.84 | 260,933 | -0.73(-1.79%) |
Aug 15, 2016 | 40.91 | 41.32 | 40.45 | 40.56 | 263,849 | -0.14(-0.34%) |
Aug 12, 2016 | 40.78 | 40.91 | 39.65 | 40.70 | 831,480 | -0.21(-0.52%) |
Aug 11, 2016 | 43.45 | 43.68 | 40.76 | 40.92 | 413,154 | -2.26(-5.23%) |
Aug 10, 2016 | 42.90 | 43.47 | 42.83 | 43.17 | 219,642 | +0.45(+1.04%) |
Aug 09, 2016 | 43.89 | 43.89 | 41.94 | 42.73 | 478,875 | -1.52(-3.45%) |
Aug 08, 2016 | 44.73 | 44.88 | 44.00 | 44.25 | 191,144 | -0.19(-0.42%) |
Aug 05, 2016 | 44.40 | 44.77 | 44.12 | 44.44 | 180,221 | +0.20(+0.46%) |
Aug 04, 2016 | 44.29 | 44.62 | 43.93 | 44.23 | 120,307 | -0.19(-0.42%) |
Aug 03, 2016 | 44.17 | 44.43 | 43.56 | 44.42 | 123,060 | +0.14(+0.32%) |
Aug 02, 2016 | 45.02 | 45.02 | 44.16 | 44.28 | 108,720 | -1.04(-2.30%) |
Aug 01, 2016 | 45.59 | 45.59 | 45.07 | 45.32 | 120,457 | -0.20(-0.43%) |
Jul 29, 2016 | 44.98 | 45.82 | 44.76 | 45.52 | 216,527 | +0.65(+1.45%) |
Jul 28, 2016 | 44.64 | 45.04 | 44.57 | 44.87 | 127,119 | +0.02(+0.04%) |
Jul 27, 2016 | 45.22 | 45.22 | 44.31 | 44.85 | 207,687 | -0.38(-0.84%) |
Jul 26, 2016 | 45.14 | 45.59 | 45.10 | 45.23 | 166,951 | +0.05(+0.10%) |
Jul 25, 2016 | 45.55 | 46.48 | 44.91 | 45.18 | 198,477 | -0.28(-0.61%) |
Jul 22, 2016 | 44.53 | 45.74 | 44.41 | 45.46 | 178,778 | +0.79(+1.77%) |
Jul 21, 2016 | 44.69 | 44.82 | 44.37 | 44.67 | 170,951 | -0.14(-0.31%) |
Jul 20, 2016 | 45.14 | 45.26 | 44.69 | 44.81 | 125,457 | -0.05(-0.10%) |
Jul 19, 2016 | 45.04 | 45.07 | 44.62 | 44.86 | 134,748 | -0.06(-0.12%) |
Jul 18, 2016 | 44.62 | 45.28 | 44.16 | 44.91 | 225,481 | +0.26(+0.58%) |
Jul 15, 2016 | 45.64 | 45.87 | 44.60 | 44.65 | 242,350 | -0.73(-1.62%) |
Jul 14, 2016 | 45.68 | 46.15 | 45.37 | 45.39 | 215,886 | +0.10(+0.23%) |
Jul 13, 2016 | 45.44 | 45.60 | 45.09 | 45.28 | 234,691 | +0.15(+0.33%) |
Jul 12, 2016 | 45.34 | 45.51 | 44.31 | 45.14 | 298,263 | -0.22(-0.49%) |
Jul 11, 2016 | 45.01 | 45.72 | 44.95 | 45.36 | 264,606 | +0.42(+0.93%) |
Jul 08, 2016 | 44.16 | 45.06 | 44.04 | 44.94 | 322,576 | +0.90(+2.05%) |
Jul 07, 2016 | 43.30 | 44.05 | 43.29 | 44.04 | 270,633 | +0.56(+1.28%) |
Jul 05, 2016 | 44.99 | 46.20 | 43.36 | 43.48 | 378,730 | -1.02(-2.30%) |
Jul 01, 2016 | 43.87 | 44.50 | 44.50 | 44.50 | 531,044 | +0.94(+2.16%) |
Jun 30, 2016 | 42.26 | 43.64 | 41.84 | 43.56 | 602,740 | +1.65(+3.93%) |
Jun 29, 2016 | 41.92 | 42.24 | 41.79 | 41.92 | 876,140 | +0.25(+0.60%) |
Jun 28, 2016 | 42.60 | 42.60 | 41.41 | 41.67 | 457,581 | -42.46(-50.47%) |
Jun 27, 2016 | 84.03 | 84.71 | 82.77 | 84.13 | 891,276 | -0.33(-0.39%) |
Jun 24, 2016 | 83.00 | 85.69 | 81.19 | 84.45 | 564,025 | -0.76(-0.89%) |
Jun 23, 2016 | 85.81 | 86.46 | 84.55 | 85.21 | 197,096 | +0.20(+0.23%) |
Jun 22, 2016 | 85.87 | 87.65 | 84.96 | 85.02 | 276,780 | -0.85(-0.99%) |
Jun 21, 2016 | 86.07 | 86.07 | 83.94 | 85.86 | 201,815 | -0.12(-0.14%) |
Jun 20, 2016 | 85.05 | 86.65 | 84.40 | 85.99 | 150,031 | +1.91(+2.27%) |
Jun 17, 2016 | 85.53 | 85.97 | 83.09 | 84.08 | 170,748 | -1.37(-1.60%) |
Jun 16, 2016 | 83.79 | 85.46 | 83.33 | 85.45 | 186,420 | +1.63(+1.94%) |
Jun 15, 2016 | 85.41 | 85.53 | 83.73 | 83.82 | 126,105 | -1.30(-1.53%) |
Jun 14, 2016 | 83.29 | 85.20 | 82.49 | 85.12 | 177,622 | +1.74(+2.08%) |
Jun 13, 2016 | 83.49 | 84.24 | 83.13 | 83.38 | 106,186 | +0.18(+0.21%) |
Jun 10, 2016 | 84.81 | 85.18 | 83.01 | 83.21 | 147,447 | -2.32(-2.72%) |
Jun 09, 2016 | 85.15 | 85.73 | 84.02 | 85.53 | 168,099 | +0.65(+0.77%) |
Jun 08, 2016 | 83.96 | 85.20 | 83.67 | 84.88 | 142,572 | +0.55(+0.65%) |
Jun 07, 2016 | 80.68 | 85.08 | 80.48 | 84.33 | 461,762 | +4.26(+5.32%) |
Jun 06, 2016 | 80.58 | 80.69 | 79.65 | 80.07 | 116,884 | -0.25(-0.31%) |
Jun 03, 2016 | 80.88 | 80.88 | 79.86 | 80.32 | 141,424 | -0.54(-0.67%) |
Jun 02, 2016 | 79.90 | 80.88 | 79.00 | 80.86 | 139,710 | +1.24(+1.55%) |
Jun 01, 2016 | 78.52 | 80.20 | 78.52 | 79.63 | 177,208 | +0.03(+0.04%) |
May 31, 2016 | 80.61 | 81.02 | 79.23 | 79.60 | 142,268 | -0.54(-0.67%) |
May 27, 2016 | 79.72 | 80.14 | 80.14 | 80.14 | 190,173 | +0.59(+0.75%) |
May 26, 2016 | 78.19 | 80.07 | 78.19 | 79.54 | 158,210 | +1.65(+2.12%) |
May 25, 2016 | 78.26 | 78.86 | 76.39 | 77.89 | 82,163 | -0.03(-0.04%) |
May 24, 2016 | 76.45 | 78.45 | 75.98 | 77.92 | 119,669 | +1.59(+2.08%) |
May 23, 2016 | 77.05 | 78.38 | 76.04 | 76.33 | 81,587 | -0.67(-0.87%) |
May 20, 2016 | 76.39 | 78.52 | 76.05 | 77.00 | 120,729 | +1.09(+1.44%) |
May 19, 2016 | 76.14 | 76.83 | 75.08 | 75.90 | 100,894 | -0.46(-0.61%) |
May 18, 2016 | 74.74 | 76.65 | 74.37 | 76.36 | 199,314 | +0.99(+1.32%) |
May 17, 2016 | 78.46 | 78.68 | 74.99 | 75.37 | 285,666 | -3.15(-4.01%) |
May 16, 2016 | 78.29 | 79.08 | 78.03 | 78.52 | 205,627 | +0.59(+0.76%) |
May 13, 2016 | 78.93 | 79.46 | 77.32 | 77.92 | 196,023 | -1.50(-1.89%) |
May 12, 2016 | 76.46 | 79.47 | 76.30 | 79.43 | 382,518 | +3.25(+4.26%) |
May 11, 2016 | 76.98 | 77.94 | 76.04 | 76.18 | 252,986 | -0.64(-0.83%) |
May 10, 2016 | 80.57 | 81.65 | 76.18 | 76.82 | 278,271 | -3.55(-4.42%) |
May 09, 2016 | 79.57 | 80.58 | 79.06 | 80.37 | 230,167 | +1.14(+1.44%) |
May 06, 2016 | 78.08 | 79.41 | 77.51 | 79.23 | 142,954 | +1.10(+1.41%) |
May 05, 2016 | 78.73 | 79.30 | 77.20 | 78.13 | 208,283 | -0.86(-1.09%) |
May 04, 2016 | 77.69 | 79.45 | 77.01 | 78.99 | 196,774 | +0.70(+0.89%) |
May 03, 2016 | 78.45 | 78.83 | 77.36 | 78.29 | 198,677 | -0.08(-0.11%) |