Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 36.75 | 37.02 | 36.47 | 36.71 | 117,479 | -0.31(-0.84%) |
Apr 27, 2017 | 37.56 | 37.56 | 36.95 | 37.02 | 182,338 | -0.90(-2.37%) |
Apr 26, 2017 | 38.00 | 38.03 | 37.16 | 37.92 | 255,486 | -0.56(-1.46%) |
Apr 25, 2017 | 38.68 | 38.99 | 38.14 | 38.48 | 167,654 | -1.33(-3.34%) |
Apr 24, 2017 | 39.20 | 39.86 | 38.93 | 39.81 | 149,375 | -0.15(-0.38%) |
Apr 21, 2017 | 39.84 | 39.97 | 39.30 | 39.96 | 203,399 | -0.25(-0.62%) |
Apr 20, 2017 | 40.48 | 40.91 | 39.55 | 40.21 | 270,236 | -0.52(-1.28%) |
Apr 19, 2017 | 41.30 | 41.30 | 40.61 | 40.73 | 126,115 | -0.84(-2.02%) |
Apr 18, 2017 | 41.94 | 42.05 | 40.47 | 41.57 | 266,067 | -0.51(-1.21%) |
Apr 17, 2017 | 42.53 | 42.79 | 41.88 | 42.08 | 133,504 | -0.46(-1.08%) |
Apr 13, 2017 | 42.67 | 42.81 | 42.11 | 42.54 | 150,879 | +0.38(+0.90%) |
Apr 12, 2017 | 41.71 | 42.22 | 41.30 | 42.16 | 161,247 | +0.66(+1.59%) |
Apr 11, 2017 | 40.46 | 41.65 | 40.43 | 41.50 | 143,493 | +1.56(+3.91%) |
Apr 10, 2017 | 39.63 | 40.09 | 39.13 | 39.94 | 153,939 | -0.21(-0.52%) |
Apr 07, 2017 | 41.93 | 42.04 | 39.61 | 40.15 | 243,943 | -1.19(-2.88%) |
Apr 06, 2017 | 41.11 | 41.53 | 40.97 | 41.34 | 52,834 | -0.32(-0.77%) |
Apr 05, 2017 | 41.15 | 41.74 | 40.89 | 41.66 | 156,093 | +0.02(+0.05%) |
Apr 04, 2017 | 41.59 | 41.94 | 41.17 | 41.64 | 58,800 | +0.34(+0.82%) |
Apr 03, 2017 | 41.06 | 41.45 | 41.06 | 41.30 | 99,816 | +0.07(+0.17%) |
Mar 31, 2017 | 41.23 | 41.47 | 41.10 | 41.23 | 194,101 | +0.38(+0.93%) |
Mar 30, 2017 | 40.92 | 41.60 | 40.80 | 40.85 | 104,857 | -0.51(-1.23%) |
Mar 29, 2017 | 40.79 | 41.40 | 40.71 | 41.36 | 90,801 | +0.46(+1.12%) |
Mar 28, 2017 | 41.05 | 41.39 | 40.71 | 40.90 | 201,393 | +0.09(+0.22%) |
Mar 27, 2017 | 40.65 | 40.90 | 40.37 | 40.81 | 194,954 | +1.56(+3.97%) |
Mar 24, 2017 | 38.74 | 39.39 | 38.66 | 39.25 | 158,238 | +0.73(+1.90%) |
Mar 23, 2017 | 38.83 | 38.92 | 38.35 | 38.52 | 115,364 | +0.21(+0.55%) |
Mar 22, 2017 | 38.27 | 38.48 | 38.07 | 38.31 | 118,100 | +0.06(+0.16%) |
Mar 21, 2017 | 38.27 | 38.57 | 38.14 | 38.25 | 166,063 | +0.41(+1.09%) |
Mar 20, 2017 | 37.75 | 37.91 | 37.53 | 37.84 | 141,422 | +0.20(+0.53%) |
Mar 17, 2017 | 37.47 | 37.80 | 37.42 | 37.64 | 102,199 | +0.28(+0.75%) |
Mar 16, 2017 | 38.16 | 38.16 | 37.10 | 37.36 | 149,958 | -0.13(-0.35%) |
Mar 15, 2017 | 35.64 | 37.57 | 35.32 | 37.49 | 331,362 | +1.95(+5.49%) |
Mar 14, 2017 | 35.88 | 36.12 | 35.51 | 35.54 | 63,382 | -0.41(-1.14%) |
Mar 13, 2017 | 36.01 | 36.16 | 35.84 | 35.95 | 105,525 | -0.28(-0.77%) |
Mar 10, 2017 | 35.86 | 36.29 | 35.59 | 36.23 | 199,685 | +0.41(+1.14%) |
Mar 09, 2017 | 37.08 | 37.15 | 35.82 | 35.82 | 227,677 | -1.28(-3.45%) |
Mar 08, 2017 | 37.52 | 37.60 | 37.02 | 37.10 | 265,940 | -1.06(-2.78%) |
Mar 07, 2017 | 38.55 | 38.78 | 38.11 | 38.16 | 200,913 | -1.34(-3.39%) |
Mar 06, 2017 | 39.85 | 39.90 | 39.24 | 39.50 | 124,107 | -0.68(-1.69%) |
Mar 03, 2017 | 39.26 | 40.39 | 38.96 | 40.18 | 214,048 | +0.84(+2.14%) |
Mar 02, 2017 | 41.90 | 42.22 | 39.07 | 39.34 | 582,333 | -3.05(-7.20%) |
Mar 01, 2017 | 41.90 | 42.64 | 41.90 | 42.39 | 209,291 | +0.30(+0.71%) |
Feb 28, 2017 | 42.31 | 42.65 | 42.00 | 42.09 | 178,572 | +0.45(+1.08%) |
Feb 27, 2017 | 42.21 | 42.82 | 41.62 | 41.64 | 218,592 | -0.56(-1.33%) |
Feb 24, 2017 | 42.07 | 42.47 | 41.74 | 42.20 | 257,224 | +0.74(+1.78%) |
Feb 23, 2017 | 41.48 | 41.65 | 40.95 | 41.46 | 150,546 | +0.61(+1.49%) |
Feb 22, 2017 | 40.49 | 40.86 | 40.31 | 40.85 | 166,708 | +0.32(+0.79%) |
Feb 21, 2017 | 40.14 | 41.04 | 39.93 | 40.53 | 137,985 | -0.14(-0.34%) |
Feb 17, 2017 | 40.67 | 40.67 | 40.67 | 0 | -0.42(-1.02%) | |
Feb 16, 2017 | 40.87 | 41.27 | 40.82 | 41.09 | 100,705 | +0.49(+1.21%) |
Feb 15, 2017 | 40.01 | 40.61 | 39.81 | 40.60 | 98,484 | +0.15(+0.37%) |
Feb 14, 2017 | 40.82 | 40.99 | 39.51 | 40.45 | 239,293 | +0.60(+1.51%) |
Feb 13, 2017 | 40.30 | 40.30 | 39.60 | 39.85 | 176,873 | -0.64(-1.58%) |
Feb 10, 2017 | 39.20 | 40.75 | 39.20 | 40.49 | 314,554 | +1.27(+3.24%) |
Feb 09, 2017 | 39.99 | 40.00 | 39.01 | 39.22 | 118,596 | -0.45(-1.13%) |
Feb 08, 2017 | 39.86 | 40.13 | 39.26 | 39.67 | 145,526 | +0.20(+0.51%) |
Feb 07, 2017 | 39.31 | 39.78 | 39.27 | 39.47 | 147,014 | -0.13(-0.34%) |
Feb 06, 2017 | 39.11 | 39.64 | 38.87 | 39.60 | 146,254 | +1.25(+3.27%) |
Feb 03, 2017 | 38.10 | 38.71 | 38.01 | 38.35 | 127,967 | -0.06(-0.16%) |
Feb 02, 2017 | 39.25 | 39.37 | 38.17 | 38.41 | 165,994 | -0.28(-0.72%) |
Feb 01, 2017 | 38.33 | 39.17 | 37.91 | 38.69 | 193,280 | -0.17(-0.44%) |
Jan 31, 2017 | 38.42 | 39.04 | 38.22 | 38.86 | 227,408 | +1.90(+5.14%) |
Jan 30, 2017 | 37.11 | 37.58 | 36.75 | 36.96 | 102,788 | +0.05(+0.14%) |
Jan 27, 2017 | 35.41 | 37.41 | 35.29 | 36.91 | 240,232 | +1.36(+3.82%) |
Jan 26, 2017 | 35.61 | 35.97 | 35.19 | 35.55 | 116,308 | -0.84(-2.31%) |
Jan 25, 2017 | 35.77 | 36.47 | 35.51 | 36.39 | 144,868 | -0.51(-1.38%) |
Jan 24, 2017 | 37.19 | 37.70 | 36.55 | 36.90 | 123,109 | -0.35(-0.94%) |
Jan 23, 2017 | 37.02 | 37.30 | 36.87 | 37.25 | 109,435 | +0.46(+1.25%) |
Jan 20, 2017 | 36.54 | 37.14 | 36.13 | 36.79 | 125,201 | +0.28(+0.77%) |
Jan 19, 2017 | 35.79 | 36.67 | 35.38 | 36.51 | 176,853 | -0.30(-0.81%) |
Jan 18, 2017 | 37.26 | 37.91 | 36.62 | 36.81 | 154,591 | -0.44(-1.18%) |
Jan 17, 2017 | 36.92 | 37.40 | 36.77 | 37.25 | 203,755 | +1.56(+4.37%) |
Jan 13, 2017 | 35.69 | 35.69 | 35.69 | 0 | +0.12(+0.34%) | |
Jan 12, 2017 | 35.87 | 36.30 | 35.39 | 35.57 | 115,078 | +0.16(+0.45%) |
Jan 11, 2017 | 34.90 | 35.93 | 34.52 | 35.41 | 122,885 | -0.25(-0.70%) |
Jan 10, 2017 | 35.11 | 36.13 | 35.10 | 35.66 | 238,524 | +0.96(+2.77%) |
Jan 09, 2017 | 34.72 | 35.20 | 34.49 | 34.70 | 131,191 | +0.36(+1.05%) |
Jan 06, 2017 | 34.15 | 34.67 | 33.95 | 34.34 | 144,497 | -0.54(-1.55%) |
Jan 05, 2017 | 34.91 | 35.33 | 34.51 | 34.88 | 273,416 | +0.67(+1.96%) |
Jan 04, 2017 | 34.10 | 34.50 | 33.83 | 34.21 | 221,501 | +0.55(+1.63%) |
Jan 03, 2017 | 32.64 | 34.42 | 32.53 | 33.66 | 293,366 | +1.57(+4.89%) |
Dec 30, 2016 | 32.09 | 32.09 | 32.09 | 0 | -1.02(-3.08%) | |
Dec 29, 2016 | 32.69 | 33.44 | 32.45 | 33.11 | 291,321 | +0.55(+1.69%) |
Dec 28, 2016 | 32.10 | 32.66 | 31.98 | 32.56 | 161,120 | +0.27(+0.84%) |
Dec 27, 2016 | 31.78 | 32.37 | 31.66 | 32.29 | 132,956 | +0.93(+2.97%) |
Dec 23, 2016 | 31.36 | 31.36 | 31.36 | 0 | -0.34(-1.07%) | |
Dec 22, 2016 | 32.00 | 32.56 | 31.57 | 31.70 | 160,086 | -0.60(-1.86%) |
Dec 21, 2016 | 32.88 | 33.05 | 32.12 | 32.30 | 116,430 | -0.49(-1.49%) |
Dec 20, 2016 | 31.05 | 32.87 | 31.05 | 32.79 | 489,464 | +0.32(+0.99%) |
Dec 19, 2016 | 32.76 | 32.80 | 32.15 | 32.47 | 133,484 | -0.44(-1.34%) |
Dec 16, 2016 | 32.71 | 33.52 | 32.32 | 32.91 | 254,289 | +0.40(+1.23%) |
Dec 15, 2016 | 32.72 | 33.07 | 32.06 | 32.51 | 460,912 | -3.47(-9.64%) |
Dec 14, 2016 | 37.32 | 37.82 | 35.76 | 35.98 | 171,515 | -0.48(-1.32%) |
Dec 13, 2016 | 37.26 | 37.41 | 35.91 | 36.46 | 143,453 | -0.71(-1.91%) |
Dec 12, 2016 | 37.42 | 37.65 | 37.12 | 37.17 | 119,571 | +0.93(+2.57%) |
Dec 09, 2016 | 37.09 | 37.17 | 36.00 | 36.24 | 178,720 | -0.68(-1.84%) |
Dec 08, 2016 | 36.97 | 37.25 | 36.75 | 36.92 | 96,789 | -0.58(-1.55%) |
Dec 07, 2016 | 37.22 | 37.90 | 37.13 | 37.50 | 274,985 | +1.84(+5.16%) |
Dec 06, 2016 | 35.79 | 36.40 | 35.61 | 35.66 | 93,685 | -0.17(-0.47%) |
Dec 05, 2016 | 35.31 | 36.35 | 34.88 | 35.83 | 289,031 | +0.16(+0.45%) |
Dec 02, 2016 | 34.97 | 36.06 | 34.87 | 35.67 | 282,595 | +0.84(+2.41%) |
Dec 01, 2016 | 34.26 | 35.57 | 33.96 | 34.83 | 206,421 | +0.05(+0.14%) |
Nov 30, 2016 | 35.38 | 35.52 | 34.50 | 34.78 | 317,774 | -0.59(-1.67%) |
Nov 29, 2016 | 34.61 | 35.80 | 34.53 | 35.37 | 88,195 | +0.02(+0.06%) |
Nov 28, 2016 | 35.14 | 35.67 | 34.79 | 35.35 | 205,969 | +0.56(+1.61%) |
Nov 25, 2016 | 35.09 | 35.15 | 34.66 | 34.79 | 328,246 | +0.52(+1.52%) |
Nov 23, 2016 | 34.27 | 34.27 | 34.27 | 0 | -1.22(-3.44%) | |
Nov 22, 2016 | 35.84 | 35.93 | 35.02 | 35.49 | 140,893 | +0.29(+0.82%) |
Nov 21, 2016 | 35.29 | 35.78 | 34.97 | 35.20 | 144,863 | +0.00(+0.00%) |
Nov 18, 2016 | 35.51 | 35.70 | 34.64 | 35.20 | 150,807 | -0.54(-1.51%) |
Nov 17, 2016 | 36.96 | 37.26 | 35.22 | 35.74 | 256,030 | -1.12(-3.04%) |
Nov 16, 2016 | 37.49 | 37.49 | 36.50 | 36.86 | 133,432 | -0.63(-1.68%) |
Nov 15, 2016 | 36.75 | 37.68 | 36.55 | 37.49 | 168,493 | +1.05(+2.88%) |
Nov 14, 2016 | 37.28 | 37.49 | 35.55 | 36.44 | 411,743 | -2.24(-5.79%) |
Nov 11, 2016 | 44.12 | 44.12 | 37.92 | 38.68 | 1,431,151 | -5.58(-12.61%) |
Nov 10, 2016 | 44.75 | 45.54 | 43.82 | 44.26 | 206,812 | +0.52(+1.19%) |
Nov 09, 2016 | 45.92 | 45.94 | 43.45 | 43.74 | 371,671 | +0.19(+0.44%) |
Nov 08, 2016 | 43.32 | 45.45 | 43.29 | 43.55 | 203,267 | +0.58(+1.35%) |
Nov 07, 2016 | 42.98 | 43.15 | 42.04 | 42.97 | 198,901 | -0.85(-1.94%) |
Nov 04, 2016 | 43.86 | 44.20 | 43.52 | 43.82 | 115,727 | +0.22(+0.50%) |
Nov 03, 2016 | 42.80 | 44.00 | 42.73 | 43.60 | 337,837 | -0.75(-1.69%) |
Nov 02, 2016 | 44.80 | 45.51 | 44.31 | 44.35 | 356,054 | +0.62(+1.42%) |
Nov 01, 2016 | 43.46 | 44.36 | 43.28 | 43.73 | 244,081 | +2.19(+5.27%) |
Oct 31, 2016 | 41.36 | 41.67 | 41.05 | 41.54 | 69,400 | +0.51(+1.24%) |
Oct 28, 2016 | 40.83 | 41.66 | 40.34 | 41.03 | 165,329 | +0.68(+1.69%) |
Oct 27, 2016 | 40.45 | 40.50 | 40.10 | 40.35 | 75,965 | +0.05(+0.12%) |
Oct 26, 2016 | 40.84 | 40.95 | 40.10 | 40.30 | 102,897 | -0.75(-1.83%) |
Oct 25, 2016 | 40.64 | 41.21 | 40.53 | 41.05 | 135,409 | +0.81(+2.01%) |
Oct 24, 2016 | 41.67 | 41.85 | 39.97 | 40.24 | 149,317 | +0.25(+0.63%) |
Oct 21, 2016 | 39.89 | 40.04 | 39.57 | 39.99 | 138,218 | +0.02(+0.05%) |
Oct 20, 2016 | 40.79 | 40.79 | 39.55 | 39.97 | 136,488 | -0.65(-1.60%) |
Oct 19, 2016 | 40.75 | 40.91 | 40.14 | 40.62 | 121,531 | +0.25(+0.62%) |
Oct 18, 2016 | 40.16 | 40.70 | 39.83 | 40.37 | 135,736 | +0.80(+2.02%) |
Oct 17, 2016 | 39.51 | 39.74 | 39.30 | 39.57 | 56,322 | -0.05(-0.13%) |
Oct 14, 2016 | 39.60 | 40.12 | 39.24 | 39.62 | 157,347 | -0.23(-0.58%) |
Oct 13, 2016 | 39.89 | 40.03 | 39.41 | 39.85 | 374,048 | -0.18(-0.45%) |
Oct 12, 2016 | 39.86 | 40.27 | 39.44 | 40.03 | 123,466 | +0.36(+0.91%) |
Oct 11, 2016 | 40.19 | 40.32 | 39.60 | 39.67 | 107,972 | -0.77(-1.90%) |
Oct 10, 2016 | 40.48 | 40.92 | 40.35 | 40.44 | 138,619 | +0.64(+1.61%) |
Oct 07, 2016 | 40.22 | 40.48 | 38.06 | 39.80 | 276,386 | +0.74(+1.89%) |
Oct 06, 2016 | 39.53 | 39.63 | 38.12 | 39.06 | 412,286 | -2.09(-5.08%) |
Oct 05, 2016 | 41.70 | 41.87 | 40.20 | 41.15 | 243,369 | -0.41(-0.99%) |
Oct 04, 2016 | 44.82 | 44.97 | 40.98 | 41.56 | 469,662 | -4.78(-10.32%) |
Oct 03, 2016 | 47.52 | 47.52 | 45.75 | 46.34 | 258,126 | -1.77(-3.68%) |
Sep 30, 2016 | 50.58 | 50.59 | 47.75 | 48.11 | 271,141 | +0.41(+0.86%) |
Sep 29, 2016 | 47.79 | 48.31 | 47.32 | 47.70 | 168,198 | -0.41(-0.85%) |
Sep 28, 2016 | 47.50 | 48.29 | 46.80 | 48.11 | 183,924 | +0.14(+0.29%) |
Sep 27, 2016 | 48.38 | 48.54 | 47.13 | 47.97 | 177,767 | -1.18(-2.40%) |
Sep 26, 2016 | 50.36 | 50.61 | 49.03 | 49.15 | 131,797 | -1.51(-2.98%) |
Sep 23, 2016 | 51.58 | 51.61 | 50.27 | 50.66 | 136,448 | -1.19(-2.30%) |
Sep 22, 2016 | 52.33 | 52.75 | 51.59 | 51.85 | 200,394 | +0.24(+0.47%) |
Sep 21, 2016 | 50.23 | 51.78 | 50.00 | 51.61 | 310,572 | +3.04(+6.26%) |
Sep 20, 2016 | 47.84 | 48.66 | 47.76 | 48.57 | 54,421 | +0.35(+0.73%) |
Sep 19, 2016 | 48.49 | 48.81 | 48.10 | 48.22 | 162,063 | +1.87(+4.03%) |
Sep 16, 2016 | 46.09 | 46.55 | 45.74 | 46.35 | 179,796 | -1.04(-2.19%) |
Sep 15, 2016 | 47.32 | 47.96 | 46.54 | 47.39 | 132,491 | +0.07(+0.15%) |
Sep 14, 2016 | 47.35 | 47.87 | 47.10 | 47.32 | 87,775 | +0.71(+1.52%) |
Sep 13, 2016 | 47.72 | 47.74 | 46.32 | 46.61 | 182,506 | -1.50(-3.12%) |
Sep 12, 2016 | 46.90 | 48.38 | 46.45 | 48.11 | 307,904 | +0.32(+0.67%) |
Sep 09, 2016 | 50.00 | 50.00 | 47.79 | 47.79 | 287,672 | -2.89(-5.70%) |
Sep 08, 2016 | 51.50 | 51.93 | 50.34 | 50.68 | 144,343 | -0.86(-1.67%) |
Sep 07, 2016 | 52.48 | 52.61 | 50.98 | 51.54 | 200,564 | -1.44(-2.72%) |
Sep 06, 2016 | 50.80 | 53.35 | 50.66 | 52.98 | 503,049 | +3.30(+6.64%) |
Sep 02, 2016 | 48.94 | 49.68 | 49.68 | 49.68 | 274,500 | +2.65(+5.63%) |
Sep 01, 2016 | 45.93 | 47.29 | 45.82 | 47.03 | 139,184 | +1.12(+2.44%) |
Aug 31, 2016 | 45.79 | 46.35 | 45.76 | 45.91 | 83,170 | +0.18(+0.39%) |
Aug 30, 2016 | 46.34 | 46.68 | 45.60 | 45.73 | 274,912 | -1.14(-2.43%) |
Aug 29, 2016 | 45.98 | 47.09 | 45.74 | 46.87 | 108,150 | +0.92(+2.00%) |
Aug 26, 2016 | 46.32 | 47.98 | 45.35 | 45.95 | 266,796 | +0.43(+0.93%) |
Aug 25, 2016 | 45.34 | 45.85 | 45.34 | 45.52 | 101,801 | +0.03(+0.08%) |
Aug 24, 2016 | 46.30 | 46.31 | 45.37 | 45.49 | 288,629 | -1.63(-3.46%) |
Aug 23, 2016 | 47.84 | 47.97 | 47.05 | 47.12 | 209,751 | -0.18(-0.38%) |
Aug 22, 2016 | 47.59 | 47.62 | 46.97 | 47.30 | 264,397 | -2.02(-4.10%) |
Aug 19, 2016 | 49.69 | 50.04 | 49.23 | 49.32 | 180,806 | -2.30(-4.46%) |
Aug 18, 2016 | 51.69 | 52.17 | 51.31 | 51.62 | 151,339 | +0.44(+0.86%) |
Aug 17, 2016 | 51.50 | 51.88 | 49.89 | 51.18 | 295,212 | -0.74(-1.43%) |
Aug 16, 2016 | 51.77 | 52.66 | 51.50 | 51.92 | 174,483 | -0.11(-0.21%) |
Aug 15, 2016 | 51.85 | 52.34 | 51.73 | 52.03 | 83,361 | +0.53(+1.03%) |
Aug 12, 2016 | 53.79 | 54.01 | 51.22 | 51.50 | 305,300 | -1.31(-2.48%) |
Aug 11, 2016 | 53.96 | 54.50 | 52.73 | 52.81 | 240,952 | -1.14(-2.11%) |
Aug 10, 2016 | 54.68 | 54.86 | 53.75 | 53.95 | 206,143 | +1.64(+3.14%) |
Aug 09, 2016 | 52.02 | 52.50 | 51.93 | 52.31 | 125,487 | +0.67(+1.30%) |
Aug 08, 2016 | 51.70 | 52.41 | 50.98 | 51.64 | 489,536 | +0.11(+0.21%) |
Aug 05, 2016 | 52.89 | 52.89 | 51.53 | 51.53 | 524,227 | -3.62(-6.56%) |
Aug 04, 2016 | 54.67 | 55.70 | 54.65 | 55.15 | 123,155 | -0.33(-0.59%) |
Aug 03, 2016 | 56.29 | 56.38 | 55.27 | 55.48 | 188,892 | -1.07(-1.89%) |
Aug 02, 2016 | 56.95 | 57.26 | 56.41 | 56.55 | 301,474 | +0.92(+1.65%) |
Aug 01, 2016 | 55.87 | 56.34 | 55.23 | 55.63 | 299,064 | +0.42(+0.76%) |
Jul 29, 2016 | 54.75 | 55.46 | 53.67 | 55.21 | 314,478 | +0.70(+1.28%) |
Jul 28, 2016 | 54.98 | 55.20 | 53.85 | 54.51 | 305,885 | -0.83(-1.50%) |
Jul 27, 2016 | 53.45 | 55.58 | 52.25 | 55.34 | 628,485 | +3.78(+7.33%) |
Jul 26, 2016 | 51.73 | 51.78 | 51.32 | 51.56 | 310,366 | +0.78(+1.54%) |
Jul 25, 2016 | 50.48 | 51.84 | 49.80 | 50.78 | 209,821 | -0.73(-1.42%) |
Jul 22, 2016 | 51.53 | 51.89 | 51.16 | 51.51 | 113,526 | -1.22(-2.31%) |
Jul 21, 2016 | 50.01 | 52.75 | 49.93 | 52.73 | 283,225 | +2.30(+4.56%) |
Jul 20, 2016 | 50.77 | 51.31 | 50.14 | 50.43 | 351,211 | -2.62(-4.94%) |
Jul 19, 2016 | 53.00 | 53.60 | 52.90 | 53.05 | 177,340 | -1.04(-1.92%) |
Jul 18, 2016 | 53.05 | 54.15 | 53.01 | 54.09 | 219,052 | +0.02(+0.04%) |
Jul 15, 2016 | 54.11 | 54.52 | 53.61 | 54.07 | 226,643 | -0.87(-1.58%) |
Jul 14, 2016 | 54.25 | 55.22 | 53.97 | 54.94 | 320,299 | -0.76(-1.36%) |
Jul 13, 2016 | 55.44 | 55.83 | 54.48 | 55.70 | 275,424 | +1.60(+2.96%) |
Jul 12, 2016 | 55.58 | 55.94 | 53.48 | 54.10 | 315,564 | -1.05(-1.90%) |
Jul 11, 2016 | 54.90 | 56.15 | 54.80 | 55.15 | 508,703 | +0.31(+0.57%) |
Jul 08, 2016 | 52.86 | 54.84 | 51.96 | 54.84 | 559,143 | +2.88(+5.54%) |
Jul 07, 2016 | 53.00 | 53.10 | 50.80 | 51.96 | 656,772 | -2.43(-4.47%) |
Jul 06, 2016 | 53.63 | 55.02 | 52.99 | 54.39 | 624,195 | +0.94(+1.76%) |
Jul 05, 2016 | 52.99 | 54.12 | 51.92 | 53.45 | 823,179 | +1.20(+2.30%) |
Jul 01, 2016 | 49.95 | 52.25 | 52.25 | 52.25 | 1,144,200 | +4.58(+9.61%) |
Jun 30, 2016 | 45.61 | 47.79 | 45.52 | 47.67 | 342,733 | +2.61(+5.79%) |
Jun 29, 2016 | 44.91 | 45.82 | 44.57 | 45.06 | 400,643 | +2.29(+5.35%) |
Jun 28, 2016 | 42.62 | 43.04 | 42.49 | 42.77 | 136,234 | +0.17(+0.40%) |
Jun 27, 2016 | 42.73 | 42.87 | 42.08 | 42.60 | 205,544 | -0.15(-0.35%) |
Jun 24, 2016 | 43.47 | 43.59 | 42.22 | 42.75 | 351,843 | +2.02(+4.96%) |
Jun 23, 2016 | 40.51 | 40.91 | 40.50 | 40.73 | 57,861 | +0.28(+0.69%) |
Jun 22, 2016 | 40.34 | 40.74 | 40.26 | 40.45 | 69,260 | +0.12(+0.30%) |
Jun 21, 2016 | 40.62 | 40.80 | 40.00 | 40.33 | 138,493 | -1.26(-3.03%) |
Jun 20, 2016 | 40.87 | 41.78 | 40.84 | 41.59 | 183,523 | +0.20(+0.48%) |
Jun 17, 2016 | 41.16 | 41.43 | 40.35 | 41.39 | 216,726 | +1.44(+3.60%) |
Jun 16, 2016 | 42.93 | 43.04 | 39.85 | 39.95 | 420,100 | -1.90(-4.54%) |
Jun 15, 2016 | 41.49 | 42.15 | 41.23 | 41.85 | 203,996 | +0.78(+1.90%) |
Jun 14, 2016 | 41.45 | 41.45 | 40.70 | 41.07 | 114,716 | -0.19(-0.46%) |
Jun 13, 2016 | 40.99 | 41.39 | 40.69 | 41.26 | 207,592 | +0.50(+1.23%) |
Jun 10, 2016 | 40.79 | 41.09 | 40.25 | 40.76 | 236,808 | +0.04(+0.10%) |
Jun 09, 2016 | 39.70 | 40.81 | 39.58 | 40.72 | 296,594 | +1.15(+2.91%) |
Jun 08, 2016 | 39.23 | 39.72 | 39.00 | 39.57 | 395,787 | +2.94(+8.03%) |
Jun 07, 2016 | 36.48 | 36.91 | 36.26 | 36.63 | 258,099 | -0.31(-0.84%) |
Jun 06, 2016 | 36.81 | 37.01 | 36.48 | 36.94 | 272,781 | +0.33(+0.90%) |
Jun 03, 2016 | 36.53 | 36.79 | 36.21 | 36.61 | 321,660 | +1.73(+4.96%) |
Jun 02, 2016 | 34.58 | 35.01 | 34.58 | 34.88 | 111,820 | +0.13(+0.37%) |
Jun 01, 2016 | 34.79 | 35.01 | 34.07 | 34.75 | 209,187 | -0.01(-0.03%) |
May 31, 2016 | 35.10 | 35.30 | 34.66 | 34.76 | 218,454 | -1.01(-2.82%) |
May 27, 2016 | 36.05 | 35.77 | 35.77 | 35.77 | 163,200 | -0.54(-1.49%) |
May 26, 2016 | 37.20 | 37.43 | 36.22 | 36.31 | 165,791 | +0.08(+0.21%) |
May 25, 2016 | 36.11 | 36.50 | 35.99 | 36.23 | 111,391 | +0.34(+0.93%) |
May 24, 2016 | 36.31 | 36.79 | 35.80 | 35.90 | 194,871 | -0.81(-2.21%) |
May 23, 2016 | 36.50 | 36.90 | 36.31 | 36.71 | 131,474 | -0.52(-1.40%) |
May 20, 2016 | 37.90 | 37.90 | 36.73 | 37.23 | 134,500 | +0.14(+0.38%) |
May 19, 2016 | 36.70 | 37.30 | 36.38 | 37.09 | 574,935 | -1.60(-4.14%) |
May 18, 2016 | 39.54 | 40.15 | 38.00 | 38.69 | 239,610 | -1.86(-4.59%) |
May 17, 2016 | 40.18 | 41.08 | 40.05 | 40.55 | 129,439 | +0.44(+1.10%) |
May 16, 2016 | 41.10 | 41.30 | 39.96 | 40.11 | 181,927 | +0.18(+0.45%) |
May 13, 2016 | 39.48 | 40.03 | 39.04 | 39.93 | 112,907 | +0.12(+0.30%) |
May 12, 2016 | 41.26 | 41.47 | 39.58 | 39.81 | 175,566 | -1.57(-3.79%) |
May 11, 2016 | 41.50 | 41.93 | 40.80 | 41.38 | 173,763 | +1.30(+3.24%) |
May 10, 2016 | 39.87 | 40.26 | 39.60 | 40.08 | 125,100 | +0.72(+1.83%) |
May 09, 2016 | 40.10 | 40.10 | 39.20 | 39.36 | 207,064 | -2.41(-5.77%) |
May 06, 2016 | 41.29 | 42.35 | 41.17 | 41.77 | 231,866 | +0.54(+1.31%) |
May 05, 2016 | 42.36 | 42.42 | 40.70 | 41.23 | 181,886 | +0.03(+0.07%) |
May 04, 2016 | 41.33 | 41.68 | 40.68 | 41.20 | 252,566 | -0.40(-0.96%) |
May 03, 2016 | 42.50 | 42.50 | 41.02 | 41.60 | 226,571 | -0.34(-0.81%) |