Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.00 | 32.30 | 30.90 | 31.50 | 939,446 | +0.65(+2.11%) |
Apr 27, 2017 | 30.30 | 31.00 | 29.44 | 30.85 | 334,946 | +0.90(+3.01%) |
Apr 26, 2017 | 29.25 | 30.00 | 29.25 | 29.95 | 283,100 | +0.75(+2.57%) |
Apr 25, 2017 | 29.20 | 29.70 | 29.05 | 29.20 | 179,037 | +0.25(+0.86%) |
Apr 24, 2017 | 29.15 | 29.20 | 28.75 | 28.95 | 127,429 | +0.15(+0.52%) |
Apr 21, 2017 | 28.50 | 28.82 | 28.35 | 28.80 | 139,521 | +0.30(+1.05%) |
Apr 20, 2017 | 28.10 | 28.70 | 27.90 | 28.50 | 159,940 | +0.55(+1.97%) |
Apr 19, 2017 | 27.70 | 28.10 | 27.65 | 27.95 | 138,074 | +0.40(+1.45%) |
Apr 18, 2017 | 27.25 | 27.55 | 26.80 | 27.55 | 183,781 | +0.10(+0.36%) |
Apr 17, 2017 | 27.80 | 28.00 | 26.90 | 27.45 | 159,757 | -0.20(-0.72%) |
Apr 13, 2017 | 28.15 | 28.25 | 27.60 | 27.65 | 165,274 | -0.55(-1.95%) |
Apr 12, 2017 | 27.95 | 28.30 | 27.90 | 28.20 | 163,713 | +0.15(+0.53%) |
Apr 11, 2017 | 28.00 | 28.15 | 27.65 | 28.05 | 165,499 | +0.00(+0.00%) |
Apr 10, 2017 | 28.00 | 28.30 | 27.40 | 28.05 | 250,197 | +0.10(+0.36%) |
Apr 07, 2017 | 27.70 | 27.95 | 27.60 | 27.95 | 163,362 | +0.20(+0.72%) |
Apr 06, 2017 | 27.65 | 27.75 | 27.15 | 27.75 | 144,369 | +0.15(+0.54%) |
Apr 05, 2017 | 27.55 | 27.85 | 27.35 | 27.60 | 210,925 | +0.25(+0.91%) |
Apr 04, 2017 | 27.25 | 27.55 | 27.10 | 27.35 | 233,298 | +0.05(+0.18%) |
Apr 03, 2017 | 27.95 | 28.00 | 27.05 | 27.30 | 294,784 | -0.65(-2.33%) |
Mar 31, 2017 | 27.25 | 28.30 | 26.80 | 27.95 | 249,689 | +0.80(+2.95%) |
Mar 30, 2017 | 27.60 | 27.75 | 26.90 | 27.15 | 200,213 | -0.50(-1.81%) |
Mar 29, 2017 | 27.45 | 27.90 | 27.36 | 27.65 | 139,080 | +0.20(+0.73%) |
Mar 28, 2017 | 27.05 | 27.65 | 26.50 | 27.45 | 228,249 | +0.30(+1.10%) |
Mar 27, 2017 | 26.45 | 27.30 | 26.23 | 27.15 | 221,696 | +0.40(+1.50%) |
Mar 24, 2017 | 26.35 | 26.95 | 26.20 | 26.75 | 201,148 | +0.55(+2.10%) |
Mar 23, 2017 | 25.95 | 26.30 | 25.75 | 26.20 | 151,255 | +0.15(+0.58%) |
Mar 22, 2017 | 26.60 | 26.73 | 25.70 | 26.05 | 171,499 | -0.60(-2.25%) |
Mar 21, 2017 | 27.65 | 28.26 | 26.45 | 26.65 | 305,790 | -0.85(-3.09%) |
Mar 20, 2017 | 26.70 | 27.57 | 26.50 | 27.50 | 254,795 | +0.80(+3.00%) |
Mar 17, 2017 | 26.75 | 27.15 | 26.60 | 26.70 | 169,167 | -0.15(-0.56%) |
Mar 16, 2017 | 25.95 | 26.95 | 25.95 | 26.85 | 162,528 | +0.90(+3.47%) |
Mar 15, 2017 | 25.65 | 26.00 | 25.60 | 25.95 | 122,356 | +0.40(+1.57%) |
Mar 14, 2017 | 25.75 | 25.85 | 25.25 | 25.55 | 179,377 | -0.35(-1.35%) |
Mar 13, 2017 | 26.15 | 26.25 | 25.70 | 25.90 | 130,679 | -0.20(-0.77%) |
Mar 10, 2017 | 26.40 | 26.40 | 25.75 | 26.10 | 153,629 | -0.15(-0.57%) |
Mar 09, 2017 | 26.40 | 26.55 | 26.00 | 26.25 | 127,200 | -0.15(-0.57%) |
Mar 08, 2017 | 25.90 | 26.50 | 25.85 | 26.40 | 123,277 | +0.60(+2.33%) |
Mar 07, 2017 | 26.20 | 26.23 | 25.70 | 25.80 | 159,903 | -0.50(-1.90%) |
Mar 06, 2017 | 26.80 | 27.00 | 26.05 | 26.30 | 269,196 | -0.70(-2.59%) |
Mar 03, 2017 | 26.90 | 27.00 | 26.40 | 27.00 | 174,035 | +0.20(+0.75%) |
Mar 02, 2017 | 27.10 | 27.40 | 26.77 | 26.80 | 171,582 | -0.40(-1.47%) |
Mar 01, 2017 | 26.90 | 27.32 | 26.50 | 27.20 | 243,814 | +0.65(+2.45%) |
Feb 28, 2017 | 26.20 | 26.80 | 26.20 | 26.55 | 191,364 | +0.20(+0.76%) |
Feb 27, 2017 | 25.20 | 26.48 | 24.85 | 26.35 | 506,261 | +1.25(+4.98%) |
Feb 24, 2017 | 24.95 | 26.45 | 24.55 | 25.10 | 2,259,645 | -3.25(-11.46%) |
Feb 23, 2017 | 28.80 | 29.00 | 28.00 | 28.35 | 357,006 | -0.30(-1.05%) |
Feb 22, 2017 | 28.75 | 29.15 | 28.35 | 28.65 | 288,306 | -0.20(-0.69%) |
Feb 21, 2017 | 29.10 | 29.40 | 28.25 | 28.85 | 253,417 | -0.25(-0.86%) |
Feb 17, 2017 | 29.10 | 29.10 | 29.10 | 0 | -0.05(-0.17%) | |
Feb 16, 2017 | 29.35 | 29.70 | 29.00 | 29.15 | 84,580 | -0.10(-0.34%) |
Feb 15, 2017 | 29.40 | 29.50 | 28.90 | 29.25 | 113,805 | -0.25(-0.85%) |
Feb 14, 2017 | 28.50 | 29.55 | 28.20 | 29.50 | 160,440 | +0.90(+3.15%) |
Feb 13, 2017 | 29.00 | 29.15 | 28.50 | 28.60 | 99,848 | -0.25(-0.87%) |
Feb 10, 2017 | 29.25 | 29.25 | 28.45 | 28.85 | 119,602 | -0.35(-1.20%) |
Feb 09, 2017 | 28.40 | 29.45 | 28.40 | 29.20 | 172,306 | +0.75(+2.64%) |
Feb 08, 2017 | 28.50 | 28.70 | 28.04 | 28.45 | 129,108 | -0.05(-0.18%) |
Feb 07, 2017 | 28.80 | 29.20 | 28.35 | 28.50 | 189,269 | -0.30(-1.04%) |
Feb 06, 2017 | 28.55 | 28.90 | 28.05 | 28.80 | 173,858 | +0.10(+0.35%) |
Feb 03, 2017 | 28.50 | 29.05 | 28.40 | 28.70 | 102,201 | +0.50(+1.77%) |
Feb 02, 2017 | 28.95 | 29.00 | 27.95 | 28.20 | 147,073 | -0.75(-2.59%) |
Feb 01, 2017 | 30.45 | 30.50 | 28.45 | 28.95 | 395,530 | -1.30(-4.30%) |
Jan 31, 2017 | 30.60 | 30.80 | 29.71 | 30.25 | 266,640 | -0.35(-1.14%) |
Jan 30, 2017 | 30.95 | 31.15 | 30.25 | 30.60 | 172,528 | -0.50(-1.61%) |
Jan 27, 2017 | 30.70 | 31.25 | 30.30 | 31.10 | 229,686 | +0.20(+0.65%) |
Jan 26, 2017 | 31.45 | 31.60 | 30.85 | 30.90 | 124,854 | -0.50(-1.59%) |
Jan 25, 2017 | 31.85 | 32.00 | 31.15 | 31.40 | 185,510 | -0.10(-0.32%) |
Jan 24, 2017 | 31.60 | 31.95 | 31.25 | 31.50 | 235,831 | +0.00(+0.00%) |
Jan 23, 2017 | 31.60 | 31.75 | 30.95 | 31.50 | 160,930 | -0.20(-0.63%) |
Jan 20, 2017 | 31.85 | 31.88 | 31.30 | 31.70 | 142,441 | +0.05(+0.16%) |
Jan 19, 2017 | 31.15 | 31.75 | 31.00 | 31.65 | 153,693 | +0.40(+1.28%) |
Jan 18, 2017 | 31.10 | 31.45 | 30.45 | 31.25 | 167,379 | +0.35(+1.13%) |
Jan 17, 2017 | 31.35 | 31.80 | 30.85 | 30.90 | 240,846 | -0.90(-2.83%) |
Jan 13, 2017 | 31.80 | 31.80 | 31.80 | 0 | +0.05(+0.16%) | |
Jan 12, 2017 | 31.45 | 31.85 | 31.05 | 31.75 | 151,410 | +0.20(+0.63%) |
Jan 11, 2017 | 31.40 | 31.85 | 31.25 | 31.55 | 197,080 | +0.05(+0.16%) |
Jan 10, 2017 | 31.55 | 31.85 | 31.28 | 31.50 | 192,836 | -0.05(-0.16%) |
Jan 09, 2017 | 31.35 | 31.75 | 30.90 | 31.55 | 250,447 | +0.25(+0.80%) |
Jan 06, 2017 | 31.10 | 31.50 | 30.32 | 31.30 | 192,655 | +0.45(+1.46%) |
Jan 05, 2017 | 30.40 | 31.00 | 30.20 | 30.85 | 178,923 | +0.25(+0.82%) |
Jan 04, 2017 | 30.20 | 30.85 | 29.70 | 30.60 | 209,489 | +0.60(+2.00%) |
Jan 03, 2017 | 30.00 | 30.30 | 29.35 | 30.00 | 155,168 | +0.30(+1.01%) |
Dec 30, 2016 | 29.70 | 29.70 | 29.70 | 0 | -0.15(-0.50%) | |
Dec 29, 2016 | 29.65 | 30.05 | 29.45 | 29.85 | 128,859 | +0.20(+0.67%) |
Dec 28, 2016 | 30.30 | 30.63 | 29.20 | 29.65 | 146,343 | -0.65(-2.15%) |
Dec 27, 2016 | 30.25 | 30.70 | 29.95 | 30.30 | 75,437 | +0.10(+0.33%) |
Dec 23, 2016 | 30.20 | 30.20 | 30.20 | 0 | +0.75(+2.55%) | |
Dec 22, 2016 | 29.40 | 29.85 | 29.00 | 29.45 | 153,492 | +0.10(+0.34%) |
Dec 21, 2016 | 29.55 | 29.85 | 29.05 | 29.35 | 130,058 | -0.25(-0.84%) |
Dec 20, 2016 | 30.10 | 30.75 | 29.10 | 29.60 | 231,117 | -0.50(-1.66%) |
Dec 19, 2016 | 30.10 | 30.45 | 29.60 | 30.10 | 165,108 | +0.00(+0.00%) |
Dec 16, 2016 | 29.70 | 30.40 | 29.20 | 30.10 | 231,847 | +0.30(+1.01%) |
Dec 15, 2016 | 29.00 | 29.85 | 28.30 | 29.80 | 257,999 | +0.95(+3.29%) |
Dec 14, 2016 | 29.05 | 29.45 | 28.40 | 28.85 | 210,150 | -0.40(-1.37%) |
Dec 13, 2016 | 29.45 | 29.70 | 28.65 | 29.25 | 102,096 | +0.10(+0.34%) |
Dec 12, 2016 | 29.30 | 29.60 | 28.73 | 29.15 | 244,718 | -0.30(-1.02%) |
Dec 09, 2016 | 30.05 | 30.55 | 29.35 | 29.45 | 221,016 | -0.65(-2.16%) |
Dec 08, 2016 | 29.70 | 31.20 | 29.35 | 30.10 | 262,258 | +0.35(+1.18%) |
Dec 07, 2016 | 29.10 | 29.95 | 28.65 | 29.75 | 259,161 | +0.70(+2.41%) |
Dec 06, 2016 | 28.30 | 29.75 | 27.77 | 29.05 | 355,305 | +0.85(+3.01%) |
Dec 05, 2016 | 27.35 | 28.75 | 27.10 | 28.20 | 226,397 | +1.10(+4.06%) |
Dec 02, 2016 | 26.20 | 27.20 | 25.40 | 27.10 | 292,309 | +0.80(+3.04%) |
Dec 01, 2016 | 27.45 | 28.10 | 26.05 | 26.30 | 352,677 | -1.00(-3.66%) |
Nov 30, 2016 | 27.95 | 28.20 | 27.05 | 27.30 | 491,902 | -0.65(-2.33%) |
Nov 29, 2016 | 28.25 | 28.45 | 27.85 | 27.95 | 240,606 | -0.20(-0.71%) |
Nov 28, 2016 | 28.10 | 28.40 | 27.80 | 28.15 | 404,277 | +0.00(+0.00%) |
Nov 25, 2016 | 28.15 | 28.55 | 27.70 | 28.15 | 86,688 | +0.00(+0.00%) |
Nov 23, 2016 | 28.15 | 28.15 | 28.15 | 0 | -0.50(-1.75%) | |
Nov 22, 2016 | 28.65 | 29.00 | 27.00 | 28.65 | 186,614 | -0.03(-0.09%) |
Nov 21, 2016 | 28.70 | 29.60 | 28.45 | 28.68 | 332,635 | -0.02(-0.09%) |
Nov 18, 2016 | 27.85 | 28.75 | 27.50 | 28.70 | 211,571 | +0.95(+3.42%) |
Nov 17, 2016 | 27.85 | 28.18 | 27.40 | 27.75 | 154,695 | +0.00(+0.00%) |
Nov 16, 2016 | 27.85 | 28.35 | 27.45 | 27.75 | 227,910 | -0.20(-0.72%) |
Nov 15, 2016 | 27.05 | 28.36 | 27.05 | 27.95 | 412,057 | +1.00(+3.71%) |
Nov 14, 2016 | 26.35 | 27.35 | 25.90 | 26.95 | 949,750 | +0.85(+3.26%) |
Nov 11, 2016 | 24.80 | 26.95 | 24.55 | 26.10 | 936,265 | +1.30(+5.24%) |
Nov 10, 2016 | 26.55 | 26.60 | 25.30 | 24.80 | 559,632 | -1.15(-4.43%) |
Nov 09, 2016 | 25.70 | 26.35 | 24.75 | 25.95 | 269,927 | -0.15(-0.57%) |
Nov 08, 2016 | 26.50 | 26.85 | 26.05 | 26.10 | 184,311 | -0.35(-1.32%) |
Nov 07, 2016 | 26.80 | 26.80 | 25.82 | 26.45 | 788,762 | +0.47(+1.83%) |
Nov 04, 2016 | 25.00 | 26.95 | 25.00 | 25.98 | 1,447,786 | -3.47(-11.80%) |
Nov 03, 2016 | 30.10 | 30.48 | 29.40 | 29.45 | 398,903 | -0.60(-2.00%) |
Nov 02, 2016 | 30.70 | 30.70 | 29.10 | 30.05 | 510,442 | -0.85(-2.75%) |
Nov 01, 2016 | 32.70 | 33.20 | 30.55 | 30.90 | 346,466 | -1.60(-4.92%) |
Oct 31, 2016 | 33.45 | 33.55 | 31.90 | 32.50 | 196,450 | -0.95(-2.84%) |
Oct 28, 2016 | 33.30 | 34.45 | 33.20 | 33.45 | 254,559 | +0.05(+0.15%) |
Oct 27, 2016 | 34.85 | 35.45 | 33.05 | 33.40 | 210,478 | -1.20(-3.47%) |
Oct 26, 2016 | 36.20 | 36.20 | 34.45 | 34.60 | 157,231 | -1.75(-4.81%) |
Oct 25, 2016 | 37.85 | 37.85 | 36.05 | 36.35 | 232,795 | -1.55(-4.09%) |
Oct 24, 2016 | 37.95 | 38.30 | 37.55 | 37.90 | 140,651 | +0.30(+0.80%) |
Oct 21, 2016 | 38.10 | 38.10 | 37.15 | 37.60 | 165,740 | -0.80(-2.08%) |
Oct 20, 2016 | 39.65 | 39.80 | 38.25 | 38.40 | 115,280 | -1.40(-3.52%) |
Oct 19, 2016 | 39.50 | 40.15 | 38.80 | 39.80 | 157,034 | +0.30(+0.76%) |
Oct 18, 2016 | 40.20 | 40.20 | 39.35 | 39.50 | 177,534 | -0.30(-0.75%) |
Oct 17, 2016 | 40.05 | 40.10 | 39.15 | 39.80 | 141,333 | -0.20(-0.50%) |
Oct 14, 2016 | 39.63 | 40.30 | 39.34 | 40.00 | 163,083 | +0.49(+1.24%) |
Oct 13, 2016 | 40.73 | 40.73 | 39.09 | 39.51 | 261,649 | -1.64(-3.99%) |
Oct 12, 2016 | 42.00 | 42.24 | 41.05 | 41.15 | 159,611 | -0.85(-2.02%) |
Oct 11, 2016 | 42.04 | 42.18 | 41.65 | 42.00 | 230,338 | -0.20(-0.47%) |
Oct 10, 2016 | 42.00 | 42.49 | 41.31 | 42.20 | 193,928 | +0.40(+0.96%) |
Oct 07, 2016 | 41.64 | 41.98 | 41.20 | 41.80 | 148,408 | +0.23(+0.55%) |
Oct 06, 2016 | 41.05 | 41.68 | 40.57 | 41.57 | 176,402 | +0.41(+1.00%) |
Oct 05, 2016 | 40.17 | 41.25 | 40.07 | 41.16 | 166,577 | +0.92(+2.29%) |
Oct 04, 2016 | 39.73 | 40.41 | 39.59 | 40.24 | 218,906 | +0.50(+1.26%) |
Oct 03, 2016 | 39.61 | 40.16 | 39.23 | 39.74 | 131,249 | -0.18(-0.45%) |
Sep 30, 2016 | 39.58 | 40.13 | 39.21 | 39.92 | 95,419 | +0.30(+0.76%) |
Sep 29, 2016 | 40.55 | 40.55 | 39.50 | 39.62 | 80,766 | -1.09(-2.68%) |
Sep 28, 2016 | 40.01 | 40.71 | 40.01 | 40.71 | 96,340 | +0.70(+1.75%) |
Sep 27, 2016 | 39.50 | 40.04 | 39.31 | 40.01 | 82,139 | +0.47(+1.19%) |
Sep 26, 2016 | 39.46 | 39.89 | 39.10 | 39.54 | 74,311 | -0.28(-0.70%) |
Sep 23, 2016 | 39.54 | 39.90 | 39.35 | 39.82 | 103,318 | +0.14(+0.35%) |
Sep 22, 2016 | 38.79 | 39.77 | 38.13 | 39.68 | 143,646 | +1.25(+3.25%) |
Sep 21, 2016 | 38.15 | 38.57 | 37.63 | 38.43 | 248,568 | +0.65(+1.72%) |
Sep 20, 2016 | 39.10 | 39.10 | 37.71 | 37.78 | 153,593 | -1.13(-2.90%) |
Sep 19, 2016 | 38.88 | 39.19 | 38.25 | 38.91 | 106,081 | +0.27(+0.70%) |
Sep 16, 2016 | 38.70 | 39.00 | 38.25 | 38.64 | 311,208 | -0.15(-0.39%) |
Sep 15, 2016 | 39.18 | 39.37 | 38.52 | 38.79 | 96,491 | -0.33(-0.84%) |
Sep 14, 2016 | 39.06 | 40.06 | 38.85 | 39.12 | 100,090 | +0.03(+0.08%) |
Sep 13, 2016 | 40.39 | 40.93 | 38.87 | 39.09 | 211,669 | -1.80(-4.40%) |
Sep 12, 2016 | 39.57 | 40.94 | 39.57 | 40.89 | 183,129 | +0.90(+2.25%) |
Sep 09, 2016 | 41.31 | 41.60 | 39.39 | 39.99 | 224,424 | -1.66(-3.99%) |
Sep 08, 2016 | 41.88 | 42.30 | 41.30 | 41.65 | 258,902 | -0.48(-1.14%) |
Sep 07, 2016 | 41.02 | 42.19 | 41.02 | 42.13 | 151,113 | +0.92(+2.23%) |
Sep 06, 2016 | 40.75 | 41.36 | 40.48 | 41.21 | 170,532 | +0.55(+1.35%) |
Sep 02, 2016 | 40.82 | 40.66 | 40.66 | 40.66 | 109,200 | +0.20(+0.49%) |
Sep 01, 2016 | 40.51 | 40.74 | 40.05 | 40.46 | 97,648 | +0.07(+0.17%) |
Aug 31, 2016 | 40.36 | 40.61 | 39.61 | 40.39 | 98,638 | -0.11(-0.27%) |
Aug 30, 2016 | 40.29 | 40.95 | 40.05 | 40.50 | 134,992 | +0.39(+0.97%) |
Aug 29, 2016 | 40.99 | 41.02 | 39.61 | 40.11 | 233,590 | -0.75(-1.84%) |
Aug 26, 2016 | 41.65 | 42.30 | 40.56 | 40.86 | 135,226 | -0.85(-2.04%) |
Aug 25, 2016 | 41.21 | 41.89 | 40.61 | 41.71 | 187,246 | +0.54(+1.31%) |
Aug 24, 2016 | 41.36 | 41.77 | 40.87 | 41.17 | 423,240 | -0.33(-0.80%) |
Aug 23, 2016 | 40.53 | 41.52 | 40.13 | 41.50 | 180,512 | +1.45(+3.62%) |
Aug 22, 2016 | 39.90 | 41.28 | 39.52 | 40.05 | 267,426 | +0.13(+0.33%) |
Aug 19, 2016 | 40.81 | 42.12 | 39.58 | 39.92 | 265,780 | -1.04(-2.54%) |
Aug 18, 2016 | 41.10 | 41.49 | 40.42 | 40.96 | 177,387 | +0.05(+0.12%) |
Aug 17, 2016 | 40.74 | 41.44 | 40.24 | 40.91 | 212,278 | +0.01(+0.02%) |
Aug 16, 2016 | 42.14 | 42.14 | 39.36 | 40.90 | 122,184 | -1.27(-3.01%) |
Aug 15, 2016 | 42.48 | 43.25 | 42.08 | 42.17 | 228,896 | -0.53(-1.24%) |
Aug 12, 2016 | 42.01 | 42.75 | 41.40 | 42.70 | 246,092 | +0.67(+1.59%) |
Aug 11, 2016 | 42.75 | 42.80 | 41.90 | 42.03 | 246,991 | -0.66(-1.55%) |
Aug 10, 2016 | 42.54 | 42.75 | 42.38 | 42.69 | 102,714 | +0.08(+0.19%) |
Aug 09, 2016 | 42.23 | 42.74 | 41.58 | 42.61 | 204,737 | +0.45(+1.07%) |
Aug 08, 2016 | 42.86 | 43.30 | 41.08 | 42.16 | 346,101 | -1.28(-2.95%) |
Aug 05, 2016 | 44.00 | 44.26 | 42.05 | 43.44 | 225,865 | -0.67(-1.52%) |
Aug 04, 2016 | 44.56 | 44.98 | 42.39 | 44.11 | 550,113 | +1.57(+3.69%) |
Aug 03, 2016 | 42.80 | 42.80 | 41.82 | 42.54 | 298,151 | -0.27(-0.63%) |
Aug 02, 2016 | 44.38 | 44.89 | 42.63 | 42.81 | 320,822 | -1.53(-3.45%) |
Aug 01, 2016 | 43.19 | 44.35 | 43.19 | 44.34 | 144,104 | +1.34(+3.12%) |
Jul 29, 2016 | 43.45 | 43.49 | 40.50 | 43.00 | 334,693 | -1.49(-3.35%) |
Jul 28, 2016 | 43.54 | 44.91 | 43.51 | 44.49 | 184,324 | +0.87(+1.99%) |
Jul 27, 2016 | 43.40 | 43.74 | 42.90 | 43.62 | 102,231 | +0.26(+0.60%) |
Jul 26, 2016 | 43.17 | 43.76 | 42.44 | 43.36 | 86,332 | +0.24(+0.56%) |
Jul 25, 2016 | 42.77 | 43.17 | 42.57 | 43.12 | 62,761 | +0.23(+0.54%) |
Jul 22, 2016 | 42.03 | 43.12 | 41.94 | 42.89 | 87,109 | +0.77(+1.83%) |
Jul 21, 2016 | 42.96 | 43.44 | 41.98 | 42.12 | 87,322 | -0.96(-2.23%) |
Jul 20, 2016 | 42.50 | 43.38 | 41.91 | 43.08 | 79,083 | +0.88(+2.09%) |
Jul 19, 2016 | 42.23 | 42.95 | 41.49 | 42.20 | 96,871 | +0.01(+0.02%) |
Jul 18, 2016 | 41.02 | 42.68 | 40.82 | 42.19 | 112,366 | +0.99(+2.40%) |
Jul 15, 2016 | 41.63 | 41.63 | 40.73 | 41.20 | 70,781 | -0.27(-0.65%) |
Jul 14, 2016 | 41.67 | 42.22 | 40.33 | 41.47 | 124,681 | +0.43(+1.05%) |
Jul 13, 2016 | 42.88 | 42.92 | 40.89 | 41.04 | 139,285 | -1.43(-3.37%) |
Jul 12, 2016 | 41.77 | 42.85 | 41.37 | 42.47 | 261,703 | +0.94(+2.26%) |
Jul 11, 2016 | 39.84 | 41.67 | 39.84 | 41.53 | 223,522 | +1.84(+4.64%) |
Jul 08, 2016 | 39.20 | 40.07 | 38.78 | 39.69 | 152,916 | +0.91(+2.35%) |
Jul 07, 2016 | 36.93 | 38.84 | 36.86 | 38.78 | 154,789 | +2.17(+5.93%) |
Jul 05, 2016 | 37.48 | 38.61 | 36.43 | 36.61 | 96,969 | -1.00(-2.66%) |
Jul 01, 2016 | 37.98 | 37.61 | 37.61 | 37.61 | 116,500 | -0.51(-1.34%) |
Jun 30, 2016 | 37.10 | 38.12 | 35.98 | 38.12 | 126,599 | +1.10(+2.97%) |
Jun 29, 2016 | 35.86 | 37.10 | 35.48 | 37.02 | 100,197 | +1.53(+4.31%) |
Jun 28, 2016 | 34.99 | 35.55 | 34.36 | 35.49 | 199,597 | +1.00(+2.90%) |
Jun 27, 2016 | 36.67 | 36.68 | 34.41 | 34.49 | 286,017 | -2.54(-6.86%) |
Jun 24, 2016 | 37.74 | 38.00 | 36.68 | 37.03 | 645,855 | -2.63(-6.63%) |
Jun 23, 2016 | 38.91 | 39.71 | 38.62 | 39.66 | 127,344 | +1.09(+2.83%) |
Jun 22, 2016 | 40.00 | 40.27 | 38.55 | 38.57 | 100,669 | -1.50(-3.74%) |
Jun 21, 2016 | 40.35 | 40.46 | 39.58 | 40.07 | 84,846 | -0.10(-0.25%) |
Jun 20, 2016 | 39.53 | 41.24 | 39.50 | 40.17 | 145,360 | +0.96(+2.45%) |
Jun 17, 2016 | 39.13 | 40.09 | 38.76 | 39.21 | 171,277 | -0.45(-1.13%) |
Jun 16, 2016 | 39.49 | 40.08 | 39.25 | 39.66 | 169,345 | -0.01(-0.03%) |
Jun 15, 2016 | 40.19 | 40.34 | 39.52 | 39.67 | 120,969 | -0.29(-0.73%) |
Jun 14, 2016 | 39.44 | 40.05 | 39.35 | 39.96 | 187,949 | +0.36(+0.91%) |
Jun 13, 2016 | 39.27 | 40.06 | 39.27 | 39.60 | 174,189 | +0.37(+0.94%) |
Jun 10, 2016 | 38.82 | 39.81 | 38.49 | 39.23 | 153,263 | -0.31(-0.78%) |
Jun 09, 2016 | 39.53 | 39.91 | 39.08 | 39.54 | 197,672 | -0.17(-0.43%) |
Jun 08, 2016 | 38.20 | 39.90 | 37.91 | 39.71 | 211,742 | +1.56(+4.09%) |
Jun 07, 2016 | 37.49 | 38.22 | 37.36 | 38.15 | 208,316 | +0.67(+1.79%) |
Jun 06, 2016 | 37.78 | 38.32 | 37.29 | 37.48 | 180,240 | -0.24(-0.64%) |
Jun 03, 2016 | 37.60 | 37.97 | 36.90 | 37.72 | 119,076 | -0.10(-0.26%) |
Jun 02, 2016 | 36.90 | 38.14 | 36.59 | 37.82 | 124,165 | +0.84(+2.27%) |
Jun 01, 2016 | 36.43 | 37.30 | 35.67 | 36.98 | 236,744 | +0.27(+0.74%) |
May 31, 2016 | 37.00 | 37.55 | 36.42 | 36.71 | 161,745 | -0.23(-0.62%) |
May 27, 2016 | 35.78 | 36.94 | 36.94 | 36.94 | 165,500 | +1.07(+2.98%) |
May 26, 2016 | 35.88 | 36.16 | 35.14 | 35.87 | 151,893 | +0.09(+0.25%) |
May 25, 2016 | 35.82 | 36.04 | 34.99 | 35.78 | 177,749 | +0.16(+0.45%) |
May 24, 2016 | 34.77 | 35.84 | 34.50 | 35.62 | 163,819 | +1.22(+3.55%) |
May 23, 2016 | 34.72 | 35.55 | 34.13 | 34.40 | 151,157 | -0.71(-2.02%) |
May 20, 2016 | 34.10 | 35.18 | 33.95 | 35.11 | 146,133 | +1.04(+3.05%) |
May 19, 2016 | 34.48 | 35.26 | 33.28 | 34.07 | 118,077 | -0.53(-1.53%) |
May 18, 2016 | 33.76 | 35.47 | 32.76 | 34.60 | 148,368 | +0.67(+1.97%) |
May 17, 2016 | 34.65 | 35.13 | 33.85 | 33.93 | 107,018 | -0.68(-1.96%) |
May 16, 2016 | 34.00 | 35.32 | 33.84 | 34.61 | 165,165 | +0.84(+2.49%) |
May 13, 2016 | 33.88 | 35.30 | 33.56 | 33.77 | 184,427 | -0.13(-0.38%) |
May 12, 2016 | 34.34 | 34.66 | 32.86 | 33.90 | 210,650 | -0.37(-1.08%) |
May 11, 2016 | 33.69 | 36.12 | 33.52 | 34.27 | 249,021 | +0.65(+1.93%) |
May 10, 2016 | 32.97 | 33.66 | 32.65 | 33.62 | 196,761 | +0.93(+2.84%) |
May 09, 2016 | 32.76 | 33.71 | 32.38 | 32.69 | 137,581 | -0.17(-0.52%) |
May 06, 2016 | 33.24 | 33.24 | 29.18 | 32.86 | 604,380 | -1.70(-4.92%) |
May 05, 2016 | 39.00 | 39.43 | 34.30 | 34.56 | 359,655 | -2.47(-6.67%) |
May 04, 2016 | 36.76 | 37.90 | 36.11 | 37.03 | 165,566 | +0.03(+0.08%) |
May 03, 2016 | 37.61 | 37.99 | 36.94 | 37.00 | 81,196 | -0.92(-2.43%) |