Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.00 | 47.00 | 45.85 | 46.85 | 280,129 | +0.09(+0.19%) |
May 30, 2017 | 47.21 | 47.50 | 46.55 | 46.76 | 232,026 | -0.43(-0.91%) |
May 26, 2017 | 46.45 | 47.41 | 46.37 | 47.19 | 399,285 | +0.80(+1.72%) |
May 25, 2017 | 45.65 | 47.98 | 45.65 | 46.39 | 635,133 | +1.39(+3.09%) |
May 24, 2017 | 43.81 | 45.16 | 43.73 | 45.00 | 225,552 | +1.36(+3.12%) |
May 23, 2017 | 44.00 | 44.05 | 43.27 | 43.64 | 221,177 | -0.36(-0.82%) |
May 22, 2017 | 44.08 | 44.20 | 43.62 | 44.00 | 240,926 | +0.07(+0.16%) |
May 19, 2017 | 44.56 | 44.86 | 43.67 | 43.93 | 210,944 | -0.32(-0.72%) |
May 18, 2017 | 43.69 | 45.11 | 43.64 | 44.25 | 266,120 | +0.26(+0.59%) |
May 17, 2017 | 45.01 | 45.04 | 43.71 | 43.99 | 371,861 | -1.52(-3.34%) |
May 16, 2017 | 44.93 | 45.59 | 44.50 | 45.51 | 392,180 | +0.86(+1.93%) |
May 15, 2017 | 44.93 | 45.27 | 44.22 | 44.65 | 439,223 | +0.01(+0.02%) |
May 12, 2017 | 43.27 | 45.24 | 43.23 | 44.64 | 909,981 | +1.12(+2.57%) |
May 11, 2017 | 44.56 | 44.56 | 43.50 | 43.52 | 405,226 | -1.24(-2.77%) |
May 10, 2017 | 44.14 | 44.92 | 43.82 | 44.76 | 283,870 | +0.52(+1.18%) |
May 09, 2017 | 43.74 | 44.66 | 43.60 | 44.24 | 488,238 | +0.50(+1.14%) |
May 08, 2017 | 44.40 | 44.98 | 43.66 | 43.74 | 406,437 | -0.55(-1.24%) |
May 05, 2017 | 41.52 | 45.61 | 41.47 | 44.29 | 1,884,740 | +3.62(+8.90%) |
May 04, 2017 | 41.07 | 41.64 | 40.16 | 40.67 | 507,579 | -0.35(-0.85%) |
May 03, 2017 | 39.99 | 41.06 | 39.30 | 41.02 | 244,714 | +0.98(+2.45%) |
May 02, 2017 | 40.07 | 40.53 | 39.72 | 40.04 | 106,859 | -0.01(-0.02%) |
May 01, 2017 | 39.51 | 40.10 | 39.21 | 40.05 | 205,877 | +0.61(+1.55%) |
Apr 28, 2017 | 39.80 | 39.80 | 39.35 | 39.44 | 111,429 | -0.26(-0.65%) |
Apr 27, 2017 | 39.76 | 39.85 | 39.57 | 39.70 | 203,684 | +0.02(+0.05%) |
Apr 26, 2017 | 39.80 | 39.90 | 39.54 | 39.68 | 178,657 | -0.18(-0.45%) |
Apr 25, 2017 | 39.50 | 40.12 | 39.29 | 39.86 | 414,024 | +0.65(+1.66%) |
Apr 24, 2017 | 40.00 | 40.52 | 39.14 | 39.21 | 204,594 | -0.51(-1.28%) |
Apr 21, 2017 | 39.25 | 39.80 | 38.99 | 39.72 | 120,183 | +0.40(+1.02%) |
Apr 20, 2017 | 39.34 | 39.75 | 38.92 | 39.32 | 177,675 | +0.20(+0.51%) |
Apr 19, 2017 | 38.92 | 39.69 | 38.92 | 39.12 | 160,061 | +0.03(+0.08%) |
Apr 18, 2017 | 38.54 | 39.15 | 38.52 | 39.09 | 155,084 | +0.33(+0.85%) |
Apr 17, 2017 | 38.50 | 39.22 | 37.91 | 38.76 | 134,643 | +0.30(+0.78%) |
Apr 13, 2017 | 38.08 | 39.34 | 38.08 | 38.46 | 170,893 | +0.24(+0.63%) |
Apr 12, 2017 | 38.17 | 38.74 | 37.96 | 38.22 | 154,332 | -0.07(-0.18%) |
Apr 11, 2017 | 38.11 | 38.45 | 37.99 | 38.29 | 110,960 | +0.02(+0.05%) |
Apr 10, 2017 | 38.46 | 38.69 | 37.66 | 38.27 | 227,542 | -0.24(-0.62%) |
Apr 07, 2017 | 38.15 | 38.63 | 38.01 | 38.51 | 224,966 | +0.24(+0.63%) |
Apr 06, 2017 | 37.99 | 38.33 | 37.60 | 38.27 | 176,624 | +0.34(+0.90%) |
Apr 05, 2017 | 38.22 | 38.62 | 37.61 | 37.93 | 212,323 | -0.11(-0.29%) |
Apr 04, 2017 | 38.33 | 38.67 | 37.87 | 38.04 | 211,109 | -0.42(-1.09%) |
Apr 03, 2017 | 38.57 | 39.52 | 38.36 | 38.46 | 353,804 | -0.17(-0.44%) |
Mar 31, 2017 | 38.77 | 39.09 | 38.40 | 38.63 | 436,259 | -0.20(-0.52%) |
Mar 30, 2017 | 39.26 | 39.26 | 38.68 | 38.83 | 336,942 | -0.68(-1.72%) |
Mar 29, 2017 | 38.50 | 39.66 | 38.50 | 39.51 | 539,797 | +0.94(+2.44%) |
Mar 28, 2017 | 38.50 | 38.68 | 37.55 | 38.57 | 639,449 | +1.32(+3.54%) |
Mar 27, 2017 | 34.90 | 37.32 | 34.75 | 37.25 | 328,009 | +2.23(+6.37%) |
Mar 24, 2017 | 34.78 | 35.45 | 34.71 | 35.02 | 158,559 | +0.17(+0.49%) |
Mar 23, 2017 | 35.10 | 35.40 | 34.61 | 34.85 | 115,955 | -0.31(-0.88%) |
Mar 22, 2017 | 35.24 | 35.46 | 34.13 | 35.16 | 256,787 | -0.16(-0.45%) |
Mar 21, 2017 | 37.35 | 37.35 | 35.25 | 35.32 | 197,706 | -1.96(-5.26%) |
Mar 20, 2017 | 36.90 | 37.44 | 36.90 | 37.28 | 121,965 | +0.44(+1.19%) |
Mar 17, 2017 | 36.58 | 37.02 | 36.26 | 36.84 | 271,237 | +0.07(+0.19%) |
Mar 16, 2017 | 36.50 | 36.94 | 36.43 | 36.77 | 115,105 | +0.37(+1.02%) |
Mar 15, 2017 | 36.54 | 36.59 | 35.80 | 36.40 | 129,289 | +0.01(+0.03%) |
Mar 14, 2017 | 36.42 | 36.52 | 35.82 | 36.39 | 97,686 | -0.24(-0.66%) |
Mar 13, 2017 | 36.18 | 36.83 | 36.17 | 36.63 | 151,071 | +0.32(+0.88%) |
Mar 10, 2017 | 36.81 | 37.03 | 36.00 | 36.31 | 240,546 | -0.26(-0.71%) |
Mar 09, 2017 | 36.63 | 36.73 | 36.09 | 36.57 | 237,967 | -0.02(-0.05%) |
Mar 08, 2017 | 37.25 | 37.51 | 36.58 | 36.59 | 316,556 | -0.53(-1.43%) |
Mar 07, 2017 | 36.91 | 37.56 | 36.51 | 37.12 | 306,402 | +0.11(+0.30%) |
Mar 06, 2017 | 36.25 | 37.16 | 36.15 | 37.01 | 308,700 | +0.38(+1.04%) |
Mar 03, 2017 | 35.77 | 36.97 | 35.77 | 36.63 | 365,202 | +0.29(+0.80%) |
Mar 02, 2017 | 36.21 | 36.46 | 35.93 | 36.34 | 279,597 | +0.08(+0.22%) |
Mar 01, 2017 | 35.82 | 36.40 | 35.35 | 36.26 | 387,763 | +1.00(+2.84%) |
Feb 28, 2017 | 36.08 | 36.41 | 35.25 | 35.26 | 180,190 | -1.15(-3.16%) |
Feb 27, 2017 | 36.78 | 36.83 | 35.78 | 36.41 | 248,827 | -0.37(-1.01%) |
Feb 24, 2017 | 36.09 | 36.88 | 35.70 | 36.78 | 174,714 | +0.12(+0.33%) |
Feb 23, 2017 | 37.34 | 37.34 | 36.25 | 36.66 | 208,076 | -0.60(-1.61%) |
Feb 22, 2017 | 36.79 | 37.57 | 36.72 | 37.26 | 362,046 | +0.40(+1.09%) |
Feb 21, 2017 | 36.43 | 36.91 | 36.19 | 36.86 | 334,152 | +0.59(+1.63%) |
Feb 17, 2017 | 36.27 | 36.27 | 36.27 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 36.38 | 36.90 | 36.07 | 36.27 | 458,470 | -0.07(-0.19%) |
Feb 15, 2017 | 35.59 | 36.50 | 35.33 | 36.34 | 280,445 | +0.66(+1.85%) |
Feb 14, 2017 | 34.85 | 35.70 | 34.41 | 35.68 | 298,591 | +1.07(+3.09%) |
Feb 13, 2017 | 35.88 | 35.88 | 33.67 | 34.61 | 283,087 | -1.06(-2.97%) |
Feb 10, 2017 | 35.11 | 35.79 | 34.74 | 35.67 | 369,609 | +0.56(+1.59%) |
Feb 09, 2017 | 33.82 | 35.46 | 33.82 | 35.11 | 268,224 | +1.56(+4.65%) |
Feb 08, 2017 | 33.67 | 33.96 | 33.39 | 33.55 | 245,870 | -0.34(-1.00%) |
Feb 07, 2017 | 34.05 | 34.22 | 33.70 | 33.89 | 365,800 | -0.11(-0.32%) |
Feb 06, 2017 | 34.97 | 35.28 | 33.97 | 34.00 | 471,329 | -0.98(-2.80%) |
Feb 03, 2017 | 34.77 | 35.90 | 33.74 | 34.98 | 1,873,297 | +5.06(+16.91%) |
Feb 02, 2017 | 30.10 | 30.80 | 29.92 | 29.92 | 767,325 | -0.40(-1.32%) |
Feb 01, 2017 | 31.07 | 31.57 | 29.69 | 30.32 | 549,745 | -0.54(-1.75%) |
Jan 31, 2017 | 30.70 | 30.86 | 29.93 | 30.86 | 395,847 | +0.04(+0.13%) |
Jan 30, 2017 | 31.59 | 31.59 | 30.37 | 30.82 | 336,563 | -0.95(-2.99%) |
Jan 27, 2017 | 31.50 | 31.82 | 30.82 | 31.77 | 536,533 | +0.49(+1.57%) |
Jan 26, 2017 | 32.20 | 32.23 | 31.00 | 31.28 | 366,770 | -0.89(-2.77%) |
Jan 25, 2017 | 32.69 | 33.17 | 32.15 | 32.17 | 247,800 | -0.22(-0.68%) |
Jan 24, 2017 | 32.91 | 33.26 | 32.05 | 32.39 | 361,371 | -0.51(-1.55%) |
Jan 23, 2017 | 33.64 | 33.95 | 32.65 | 32.90 | 304,419 | -0.90(-2.66%) |
Jan 20, 2017 | 33.17 | 34.00 | 32.98 | 33.80 | 369,638 | +0.70(+2.11%) |
Jan 19, 2017 | 32.80 | 33.38 | 32.80 | 33.10 | 365,832 | +0.36(+1.10%) |
Jan 18, 2017 | 33.06 | 33.08 | 32.46 | 32.74 | 352,030 | -0.24(-0.73%) |
Jan 17, 2017 | 33.46 | 33.50 | 32.53 | 32.98 | 421,617 | -0.61(-1.82%) |
Jan 13, 2017 | 33.59 | 33.59 | 33.59 | 0 | +0.38(+1.14%) | |
Jan 12, 2017 | 33.24 | 33.38 | 32.46 | 33.21 | 281,297 | -0.16(-0.48%) |
Jan 11, 2017 | 32.37 | 33.59 | 32.13 | 33.37 | 353,455 | +1.02(+3.15%) |
Jan 10, 2017 | 32.29 | 32.49 | 31.54 | 32.35 | 318,073 | -0.03(-0.09%) |
Jan 09, 2017 | 31.44 | 33.16 | 31.44 | 32.38 | 635,664 | +1.04(+3.32%) |
Jan 06, 2017 | 30.94 | 31.42 | 30.60 | 31.34 | 334,190 | +0.41(+1.33%) |
Jan 05, 2017 | 30.78 | 31.25 | 30.55 | 30.93 | 305,119 | +0.15(+0.49%) |
Jan 04, 2017 | 30.08 | 31.29 | 30.08 | 30.78 | 430,159 | +0.69(+2.29%) |
Jan 03, 2017 | 30.45 | 30.68 | 30.03 | 30.09 | 295,443 | +0.08(+0.27%) |
Dec 30, 2016 | 30.01 | 30.01 | 30.01 | 0 | -0.50(-1.64%) | |
Dec 29, 2016 | 30.47 | 30.81 | 29.84 | 30.51 | 282,980 | +0.05(+0.16%) |
Dec 28, 2016 | 30.96 | 30.96 | 30.29 | 30.46 | 164,433 | -0.52(-1.68%) |
Dec 27, 2016 | 30.75 | 31.10 | 30.66 | 30.98 | 123,554 | +0.23(+0.75%) |
Dec 23, 2016 | 30.75 | 30.75 | 30.75 | 0 | +0.19(+0.62%) | |
Dec 22, 2016 | 30.84 | 31.03 | 30.18 | 30.56 | 197,539 | -0.39(-1.26%) |
Dec 21, 2016 | 31.47 | 31.48 | 30.85 | 30.95 | 203,430 | -0.48(-1.53%) |
Dec 20, 2016 | 31.53 | 32.08 | 31.11 | 31.43 | 156,592 | -0.01(-0.03%) |
Dec 19, 2016 | 31.11 | 31.51 | 30.73 | 31.44 | 205,661 | +0.47(+1.52%) |
Dec 16, 2016 | 30.72 | 31.11 | 30.53 | 30.97 | 650,554 | +0.24(+0.78%) |
Dec 15, 2016 | 30.68 | 30.98 | 30.27 | 30.73 | 384,058 | +0.06(+0.20%) |
Dec 14, 2016 | 31.43 | 32.25 | 30.63 | 30.67 | 338,326 | -0.74(-2.36%) |
Dec 13, 2016 | 32.29 | 33.04 | 30.74 | 31.41 | 670,372 | -0.76(-2.36%) |
Dec 12, 2016 | 32.95 | 33.83 | 31.84 | 32.17 | 442,717 | -0.69(-2.10%) |
Dec 09, 2016 | 32.67 | 33.30 | 32.42 | 32.86 | 440,224 | +0.30(+0.92%) |
Dec 08, 2016 | 33.03 | 33.27 | 32.48 | 32.56 | 511,906 | -0.38(-1.15%) |
Dec 07, 2016 | 31.69 | 33.14 | 31.45 | 32.94 | 407,590 | +1.27(+4.01%) |
Dec 06, 2016 | 31.81 | 31.81 | 31.06 | 31.67 | 398,110 | +0.09(+0.28%) |
Dec 05, 2016 | 32.12 | 32.60 | 31.20 | 31.58 | 684,216 | -0.24(-0.75%) |
Dec 02, 2016 | 30.91 | 32.70 | 30.91 | 31.82 | 1,236,203 | +0.01(+0.03%) |
Dec 01, 2016 | 32.96 | 33.57 | 31.51 | 31.81 | 969,360 | -1.30(-3.93%) |
Nov 30, 2016 | 35.78 | 35.78 | 32.88 | 33.11 | 2,965,887 | -2.49(-6.99%) |
Nov 29, 2016 | 35.10 | 36.28 | 35.00 | 35.60 | 386,733 | +0.57(+1.63%) |
Nov 28, 2016 | 35.25 | 35.29 | 34.81 | 35.03 | 307,682 | -0.34(-0.96%) |
Nov 25, 2016 | 35.09 | 35.50 | 34.58 | 35.37 | 57,896 | +0.46(+1.32%) |
Nov 23, 2016 | 34.91 | 34.91 | 34.91 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 35.36 | 36.00 | 34.27 | 34.91 | 340,818 | -0.97(-2.70%) |
Nov 21, 2016 | 35.38 | 35.92 | 34.80 | 35.88 | 239,718 | +0.68(+1.93%) |
Nov 18, 2016 | 35.01 | 35.49 | 34.68 | 35.20 | 192,772 | +0.22(+0.63%) |
Nov 17, 2016 | 34.46 | 35.07 | 34.05 | 34.98 | 232,902 | +0.73(+2.13%) |
Nov 16, 2016 | 33.66 | 34.77 | 33.07 | 34.25 | 451,847 | +0.48(+1.42%) |
Nov 15, 2016 | 33.37 | 34.09 | 32.66 | 33.77 | 801,301 | +0.30(+0.90%) |
Nov 14, 2016 | 34.49 | 34.69 | 32.38 | 33.47 | 728,695 | -0.03(-0.09%) |
Nov 11, 2016 | 33.25 | 34.52 | 31.61 | 33.50 | 1,146,979 | +0.29(+0.87%) |
Nov 10, 2016 | 37.12 | 37.12 | 32.57 | 33.21 | 977,918 | -1.60(-4.60%) |
Nov 09, 2016 | 36.96 | 37.22 | 34.76 | 34.81 | 1,383,032 | -3.14(-8.27%) |
Nov 08, 2016 | 37.37 | 38.09 | 36.50 | 37.95 | 564,598 | +0.44(+1.17%) |
Nov 07, 2016 | 37.00 | 37.91 | 36.36 | 37.51 | 713,231 | +1.46(+4.05%) |
Nov 04, 2016 | 32.54 | 39.60 | 32.54 | 36.05 | 2,549,094 | -4.63(-11.38%) |
Nov 03, 2016 | 40.70 | 41.94 | 40.25 | 40.68 | 537,232 | -0.26(-0.64%) |
Nov 02, 2016 | 43.03 | 43.11 | 38.67 | 40.94 | 875,600 | -2.72(-6.23%) |
Nov 01, 2016 | 43.41 | 43.91 | 42.97 | 43.66 | 144,610 | +0.17(+0.39%) |
Oct 31, 2016 | 43.59 | 44.03 | 43.09 | 43.49 | 132,821 | -0.10(-0.23%) |
Oct 28, 2016 | 42.99 | 44.11 | 42.28 | 43.59 | 154,213 | +0.58(+1.35%) |
Oct 27, 2016 | 44.39 | 44.75 | 42.73 | 43.01 | 142,390 | -1.08(-2.45%) |
Oct 26, 2016 | 44.95 | 45.39 | 44.06 | 44.09 | 91,960 | -1.18(-2.61%) |
Oct 25, 2016 | 46.04 | 46.04 | 44.98 | 45.27 | 85,303 | -0.75(-1.63%) |
Oct 24, 2016 | 45.51 | 46.26 | 45.28 | 46.02 | 91,418 | +0.88(+1.95%) |
Oct 21, 2016 | 43.78 | 45.49 | 43.78 | 45.14 | 196,377 | +1.26(+2.87%) |
Oct 20, 2016 | 43.90 | 44.54 | 43.50 | 43.88 | 60,636 | -0.14(-0.32%) |
Oct 19, 2016 | 44.30 | 44.62 | 43.98 | 44.02 | 161,176 | -0.34(-0.77%) |
Oct 18, 2016 | 44.27 | 45.49 | 44.14 | 44.36 | 104,011 | +0.58(+1.32%) |
Oct 17, 2016 | 44.34 | 44.43 | 43.73 | 43.78 | 63,767 | -0.62(-1.40%) |
Oct 14, 2016 | 44.81 | 44.89 | 44.08 | 44.40 | 161,331 | -0.35(-0.78%) |
Oct 13, 2016 | 44.18 | 44.78 | 43.55 | 44.75 | 212,575 | +0.11(+0.25%) |
Oct 12, 2016 | 44.86 | 45.04 | 44.34 | 44.64 | 235,644 | -0.27(-0.60%) |
Oct 11, 2016 | 45.21 | 45.30 | 44.41 | 44.91 | 286,360 | -0.55(-1.21%) |
Oct 10, 2016 | 45.69 | 46.30 | 45.14 | 45.46 | 127,556 | +0.22(+0.49%) |
Oct 07, 2016 | 45.13 | 45.49 | 44.13 | 45.24 | 356,456 | +0.11(+0.24%) |
Oct 06, 2016 | 44.08 | 45.18 | 43.99 | 45.13 | 148,860 | +1.15(+2.61%) |
Oct 05, 2016 | 44.12 | 44.83 | 43.94 | 43.98 | 69,972 | +0.06(+0.14%) |
Oct 04, 2016 | 43.64 | 44.00 | 43.35 | 43.92 | 163,363 | +0.37(+0.85%) |
Oct 03, 2016 | 44.26 | 44.68 | 43.21 | 43.55 | 175,524 | -0.91(-2.05%) |
Sep 30, 2016 | 43.52 | 44.93 | 43.52 | 44.46 | 234,064 | +0.64(+1.46%) |
Sep 29, 2016 | 44.66 | 44.95 | 43.76 | 43.82 | 95,761 | -1.05(-2.34%) |
Sep 28, 2016 | 44.76 | 44.93 | 44.10 | 44.87 | 98,215 | +0.15(+0.34%) |
Sep 27, 2016 | 43.32 | 45.03 | 43.32 | 44.72 | 181,279 | +1.26(+2.90%) |
Sep 26, 2016 | 43.42 | 43.77 | 43.28 | 43.46 | 79,332 | -0.35(-0.80%) |
Sep 23, 2016 | 44.69 | 44.94 | 43.39 | 43.81 | 130,234 | -0.96(-2.14%) |
Sep 22, 2016 | 43.41 | 45.04 | 43.22 | 44.77 | 239,996 | +1.57(+3.63%) |
Sep 21, 2016 | 42.02 | 43.21 | 41.88 | 43.20 | 249,733 | +1.19(+2.83%) |
Sep 20, 2016 | 41.58 | 42.38 | 41.40 | 42.01 | 239,397 | +0.54(+1.30%) |
Sep 19, 2016 | 41.89 | 42.13 | 41.27 | 41.47 | 244,231 | -0.08(-0.19%) |
Sep 16, 2016 | 42.64 | 42.64 | 41.47 | 41.55 | 302,323 | -1.13(-2.65%) |
Sep 15, 2016 | 42.77 | 43.23 | 42.00 | 42.68 | 169,244 | +0.03(+0.07%) |
Sep 14, 2016 | 42.92 | 43.01 | 42.58 | 42.65 | 152,974 | -0.26(-0.61%) |
Sep 13, 2016 | 43.08 | 43.54 | 41.94 | 42.91 | 214,514 | -0.73(-1.67%) |
Sep 12, 2016 | 41.89 | 43.66 | 41.50 | 43.64 | 157,572 | +1.29(+3.05%) |
Sep 09, 2016 | 44.24 | 44.24 | 42.35 | 42.35 | 138,981 | -2.24(-5.02%) |
Sep 08, 2016 | 45.64 | 45.81 | 44.54 | 44.59 | 162,800 | -1.26(-2.75%) |
Sep 07, 2016 | 45.26 | 46.29 | 45.20 | 45.85 | 316,858 | +0.51(+1.12%) |
Sep 06, 2016 | 45.60 | 45.73 | 45.25 | 45.34 | 121,879 | -0.17(-0.37%) |
Sep 02, 2016 | 45.13 | 45.51 | 45.51 | 45.51 | 193,500 | +0.77(+1.72%) |
Sep 01, 2016 | 44.82 | 45.12 | 44.30 | 44.74 | 188,146 | -0.29(-0.64%) |
Aug 31, 2016 | 44.83 | 45.33 | 44.52 | 45.03 | 105,763 | +0.16(+0.36%) |
Aug 30, 2016 | 44.55 | 45.15 | 44.40 | 44.87 | 205,101 | +0.32(+0.72%) |
Aug 29, 2016 | 45.38 | 45.95 | 44.47 | 44.55 | 138,709 | -0.89(-1.96%) |
Aug 26, 2016 | 45.05 | 45.77 | 44.82 | 45.44 | 145,618 | +0.41(+0.91%) |
Aug 25, 2016 | 44.60 | 45.15 | 44.12 | 45.03 | 138,313 | +0.57(+1.28%) |
Aug 24, 2016 | 44.40 | 44.90 | 44.28 | 44.46 | 142,361 | +0.06(+0.14%) |
Aug 23, 2016 | 43.42 | 44.48 | 43.42 | 44.40 | 172,240 | +1.28(+2.97%) |
Aug 22, 2016 | 42.60 | 43.47 | 42.24 | 43.12 | 231,656 | +0.40(+0.94%) |
Aug 19, 2016 | 42.21 | 42.98 | 42.02 | 42.72 | 349,015 | +0.21(+0.49%) |
Aug 18, 2016 | 42.48 | 42.87 | 42.34 | 42.51 | 175,438 | -0.06(-0.14%) |
Aug 17, 2016 | 45.49 | 45.49 | 42.23 | 42.57 | 931,554 | -2.79(-6.15%) |
Aug 16, 2016 | 46.26 | 46.49 | 45.22 | 45.36 | 243,106 | -0.98(-2.11%) |
Aug 15, 2016 | 45.52 | 46.44 | 45.19 | 46.34 | 200,679 | +0.80(+1.76%) |
Aug 12, 2016 | 45.00 | 45.74 | 43.75 | 45.54 | 522,571 | -0.08(-0.18%) |
Aug 11, 2016 | 45.71 | 46.10 | 43.62 | 45.62 | 191,201 | +0.07(+0.15%) |
Aug 10, 2016 | 49.65 | 49.65 | 44.17 | 45.55 | 579,047 | -0.81(-1.75%) |
Aug 09, 2016 | 47.20 | 47.83 | 45.91 | 46.36 | 330,575 | -0.91(-1.93%) |
Aug 08, 2016 | 47.45 | 48.14 | 46.85 | 47.27 | 460,378 | +0.02(+0.04%) |
Aug 05, 2016 | 46.77 | 47.39 | 45.57 | 47.25 | 346,018 | +0.92(+1.99%) |
Aug 04, 2016 | 46.15 | 46.62 | 45.50 | 46.33 | 252,947 | +0.30(+0.65%) |
Aug 03, 2016 | 44.35 | 46.31 | 44.10 | 46.03 | 244,583 | +1.53(+3.44%) |
Aug 02, 2016 | 44.88 | 44.95 | 44.00 | 44.50 | 263,026 | -0.39(-0.87%) |
Aug 01, 2016 | 44.87 | 45.13 | 44.16 | 44.89 | 167,399 | +0.25(+0.56%) |
Jul 29, 2016 | 45.01 | 45.01 | 42.76 | 44.64 | 211,082 | -0.41(-0.91%) |
Jul 28, 2016 | 45.10 | 45.51 | 43.76 | 45.05 | 180,171 | +0.01(+0.02%) |
Jul 27, 2016 | 44.68 | 45.19 | 44.40 | 45.04 | 128,848 | +0.36(+0.81%) |
Jul 26, 2016 | 44.37 | 45.04 | 43.31 | 44.68 | 111,623 | +0.20(+0.45%) |
Jul 25, 2016 | 44.12 | 44.84 | 44.00 | 44.48 | 104,973 | +0.08(+0.18%) |
Jul 22, 2016 | 43.64 | 44.43 | 42.74 | 44.40 | 286,436 | +0.95(+2.19%) |
Jul 21, 2016 | 44.87 | 45.29 | 43.43 | 43.45 | 261,741 | -1.30(-2.91%) |
Jul 20, 2016 | 44.40 | 45.09 | 44.22 | 44.75 | 240,603 | +0.67(+1.52%) |
Jul 19, 2016 | 44.61 | 44.90 | 43.96 | 44.08 | 138,520 | -0.71(-1.59%) |
Jul 18, 2016 | 44.47 | 45.09 | 44.39 | 44.79 | 174,955 | +0.09(+0.20%) |
Jul 15, 2016 | 45.02 | 45.39 | 40.96 | 44.70 | 114,095 | -0.02(-0.04%) |
Jul 14, 2016 | 44.77 | 45.36 | 44.15 | 44.72 | 784,986 | +0.41(+0.93%) |
Jul 13, 2016 | 44.99 | 45.06 | 43.87 | 44.31 | 286,681 | -0.46(-1.03%) |
Jul 12, 2016 | 45.89 | 45.89 | 44.73 | 44.77 | 274,289 | -0.20(-0.44%) |
Jul 11, 2016 | 44.03 | 45.28 | 43.91 | 44.97 | 252,699 | +1.18(+2.69%) |
Jul 08, 2016 | 42.08 | 44.32 | 42.83 | 43.79 | 487,852 | +0.96(+2.24%) |
Jul 07, 2016 | 42.94 | 43.48 | 42.69 | 42.83 | 200,889 | +0.35(+0.82%) |
Jul 05, 2016 | 43.41 | 43.79 | 41.80 | 42.48 | 258,997 | -1.13(-2.59%) |
Jul 01, 2016 | 43.28 | 43.61 | 43.61 | 43.61 | 253,700 | +0.41(+0.95%) |
Jun 30, 2016 | 41.43 | 43.28 | 40.87 | 43.20 | 558,074 | +1.78(+4.30%) |
Jun 29, 2016 | 40.52 | 42.03 | 40.49 | 41.42 | 254,519 | +1.35(+3.37%) |
Jun 28, 2016 | 39.50 | 40.30 | 39.01 | 40.07 | 196,015 | +1.07(+2.74%) |
Jun 27, 2016 | 39.83 | 39.99 | 38.36 | 39.00 | 350,605 | -1.28(-3.18%) |
Jun 24, 2016 | 38.33 | 40.91 | 38.33 | 40.28 | 1,198,807 | -1.89(-4.48%) |
Jun 23, 2016 | 41.14 | 42.23 | 41.05 | 42.17 | 250,417 | +1.23(+3.00%) |
Jun 22, 2016 | 42.38 | 42.38 | 40.71 | 40.94 | 315,465 | -1.41(-3.33%) |
Jun 21, 2016 | 42.33 | 42.93 | 41.89 | 42.35 | 283,696 | +0.17(+0.40%) |
Jun 20, 2016 | 41.28 | 42.66 | 41.03 | 42.18 | 297,576 | +1.50(+3.69%) |
Jun 17, 2016 | 40.65 | 41.35 | 40.32 | 40.68 | 350,124 | +0.13(+0.32%) |
Jun 16, 2016 | 40.33 | 40.65 | 39.70 | 40.55 | 179,297 | -0.04(-0.10%) |
Jun 15, 2016 | 40.38 | 40.81 | 40.17 | 40.59 | 152,256 | +0.52(+1.30%) |
Jun 14, 2016 | 39.58 | 40.33 | 39.21 | 40.07 | 282,320 | +0.40(+1.01%) |
Jun 13, 2016 | 40.17 | 41.42 | 39.66 | 39.67 | 454,358 | -0.64(-1.59%) |
Jun 10, 2016 | 40.15 | 40.82 | 39.66 | 40.31 | 359,488 | -0.49(-1.20%) |
Jun 09, 2016 | 40.72 | 41.36 | 40.05 | 40.80 | 196,747 | -0.28(-0.68%) |
Jun 08, 2016 | 39.99 | 41.50 | 39.77 | 41.08 | 241,415 | +0.98(+2.44%) |
Jun 07, 2016 | 38.64 | 40.13 | 38.64 | 40.10 | 319,075 | +1.33(+3.43%) |
Jun 06, 2016 | 38.24 | 38.94 | 37.88 | 38.77 | 193,725 | +0.53(+1.39%) |
Jun 03, 2016 | 38.54 | 38.85 | 37.39 | 38.24 | 240,834 | -0.27(-0.70%) |
Jun 02, 2016 | 37.21 | 38.65 | 37.06 | 38.51 | 220,733 | +1.22(+3.27%) |