Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 44.95 | 45.07 | 44.66 | 44.76 | 1,209,086 | -0.24(-0.54%) |
Mar 30, 2017 | 45.19 | 45.38 | 44.90 | 45.00 | 686,801 | -0.05(-0.11%) |
Mar 29, 2017 | 46.01 | 46.10 | 44.95 | 45.04 | 1,160,125 | -1.20(-2.60%) |
Mar 28, 2017 | 46.97 | 47.49 | 45.60 | 46.25 | 888,977 | -0.96(-2.04%) |
Mar 27, 2017 | 46.49 | 47.58 | 46.01 | 47.21 | 668,344 | +0.53(+1.14%) |
Mar 24, 2017 | 45.91 | 47.07 | 45.86 | 46.68 | 524,786 | +0.77(+1.68%) |
Mar 23, 2017 | 45.38 | 46.08 | 44.95 | 45.91 | 521,533 | +0.34(+0.74%) |
Mar 22, 2017 | 45.00 | 45.71 | 44.37 | 45.57 | 1,012,706 | +0.63(+1.39%) |
Mar 21, 2017 | 47.36 | 47.45 | 44.86 | 44.95 | 999,759 | -2.26(-4.80%) |
Mar 20, 2017 | 48.13 | 48.42 | 47.02 | 47.21 | 940,044 | -0.87(-1.80%) |
Mar 17, 2017 | 46.34 | 48.18 | 46.30 | 48.08 | 1,639,811 | +1.64(+3.53%) |
Mar 16, 2017 | 48.13 | 48.18 | 46.10 | 46.44 | 981,601 | -1.49(-3.12%) |
Mar 15, 2017 | 46.15 | 48.44 | 46.01 | 47.93 | 1,163,048 | +1.69(+3.65%) |
Mar 14, 2017 | 46.87 | 47.16 | 46.08 | 46.25 | 789,883 | -0.77(-1.64%) |
Mar 13, 2017 | 46.25 | 47.43 | 46.01 | 47.02 | 722,230 | +0.58(+1.24%) |
Mar 10, 2017 | 47.02 | 47.21 | 46.04 | 46.44 | 882,850 | -0.39(-0.82%) |
Mar 09, 2017 | 47.07 | 47.50 | 46.75 | 46.83 | 546,083 | -0.19(-0.41%) |
Mar 08, 2017 | 46.39 | 47.16 | 45.81 | 47.02 | 875,483 | +0.72(+1.56%) |
Mar 07, 2017 | 47.55 | 47.79 | 46.10 | 46.30 | 913,683 | -1.40(-2.93%) |
Mar 06, 2017 | 47.74 | 47.93 | 46.83 | 47.69 | 924,378 | -0.43(-0.90%) |
Mar 03, 2017 | 47.50 | 48.32 | 47.50 | 48.13 | 628,580 | +0.77(+1.63%) |
Mar 02, 2017 | 47.60 | 47.79 | 47.08 | 47.36 | 745,062 | -0.24(-0.51%) |
Mar 01, 2017 | 47.55 | 48.46 | 47.55 | 47.60 | 885,204 | +0.72(+1.54%) |
Feb 28, 2017 | 47.65 | 48.01 | 46.87 | 46.87 | 816,097 | -0.82(-1.72%) |
Feb 27, 2017 | 48.03 | 48.22 | 47.50 | 47.69 | 593,302 | -0.48(-1.00%) |
Feb 24, 2017 | 47.55 | 48.32 | 47.40 | 48.18 | 478,154 | +0.43(+0.91%) |
Feb 23, 2017 | 48.37 | 48.42 | 47.55 | 47.74 | 786,970 | -0.58(-1.20%) |
Feb 22, 2017 | 48.27 | 48.56 | 48.03 | 48.32 | 560,246 | -0.14(-0.30%) |
Feb 21, 2017 | 48.46 | 48.85 | 48.03 | 48.46 | 758,006 | +0.00(+0.00%) |
Feb 17, 2017 | 48.46 | 48.46 | 48.46 | 0 | -0.10(-0.20%) | |
Feb 16, 2017 | 49.28 | 49.45 | 48.13 | 48.56 | 790,767 | -0.72(-1.47%) |
Feb 15, 2017 | 49.48 | 50.33 | 49.20 | 49.28 | 956,807 | +0.05(+0.10%) |
Feb 14, 2017 | 49.72 | 49.72 | 48.68 | 49.24 | 717,695 | -0.72(-1.45%) |
Feb 13, 2017 | 50.05 | 50.49 | 49.86 | 49.96 | 458,919 | +0.48(+0.97%) |
Feb 10, 2017 | 50.05 | 50.25 | 49.33 | 49.48 | 490,543 | -0.14(-0.29%) |
Feb 09, 2017 | 49.14 | 50.08 | 49.04 | 49.62 | 1,175,914 | +0.96(+1.98%) |
Feb 08, 2017 | 48.66 | 49.04 | 48.08 | 48.66 | 753,620 | +0.10(+0.20%) |
Feb 07, 2017 | 48.46 | 49.33 | 48.37 | 48.56 | 730,792 | +0.05(+0.10%) |
Feb 06, 2017 | 48.95 | 49.40 | 48.10 | 48.51 | 693,200 | -0.43(-0.89%) |
Feb 03, 2017 | 48.85 | 49.57 | 48.37 | 48.95 | 547,192 | +0.63(+1.30%) |
Feb 02, 2017 | 48.42 | 49.57 | 47.89 | 48.32 | 988,610 | -0.34(-0.69%) |
Feb 01, 2017 | 49.24 | 49.67 | 48.39 | 48.66 | 612,594 | -0.43(-0.88%) |
Jan 31, 2017 | 48.99 | 49.57 | 48.37 | 49.09 | 871,753 | -0.24(-0.49%) |
Jan 30, 2017 | 49.14 | 49.79 | 48.37 | 49.33 | 916,051 | -0.29(-0.58%) |
Jan 27, 2017 | 50.78 | 50.78 | 49.43 | 49.62 | 834,306 | -1.25(-2.46%) |
Jan 26, 2017 | 49.67 | 51.49 | 49.67 | 50.87 | 1,081,742 | +0.96(+1.93%) |
Jan 25, 2017 | 52.03 | 53.81 | 49.28 | 49.91 | 2,264,704 | -3.03(-5.73%) |
Jan 24, 2017 | 52.61 | 52.99 | 52.17 | 52.94 | 896,189 | +1.01(+1.95%) |
Jan 23, 2017 | 53.67 | 54.13 | 51.41 | 51.93 | 982,004 | -1.78(-3.32%) |
Jan 20, 2017 | 53.33 | 54.25 | 53.04 | 53.72 | 656,687 | +0.53(+1.00%) |
Jan 19, 2017 | 54.68 | 55.02 | 53.19 | 53.19 | 717,575 | -1.40(-2.56%) |
Jan 18, 2017 | 54.25 | 54.82 | 54.00 | 54.58 | 458,616 | +0.39(+0.71%) |
Jan 17, 2017 | 55.11 | 55.82 | 53.96 | 54.20 | 607,645 | -1.25(-2.26%) |
Jan 13, 2017 | 55.45 | 55.45 | 55.45 | 0 | +1.83(+3.41%) | |
Jan 12, 2017 | 54.53 | 54.73 | 53.13 | 53.62 | 537,236 | -1.35(-2.45%) |
Jan 11, 2017 | 54.63 | 54.97 | 53.40 | 54.97 | 901,200 | +0.58(+1.06%) |
Jan 10, 2017 | 54.20 | 55.49 | 53.76 | 54.39 | 1,077,152 | -0.14(-0.26%) |
Jan 09, 2017 | 53.23 | 55.21 | 52.94 | 54.53 | 580,983 | +1.06(+1.98%) |
Jan 06, 2017 | 54.92 | 54.92 | 52.80 | 53.47 | 721,531 | -1.40(-2.55%) |
Jan 05, 2017 | 55.40 | 55.74 | 54.74 | 54.87 | 598,759 | -0.87(-1.56%) |
Jan 04, 2017 | 54.15 | 56.37 | 54.10 | 55.74 | 726,086 | +1.64(+3.03%) |
Jan 03, 2017 | 55.45 | 55.54 | 53.43 | 54.10 | 754,974 | -0.82(-1.49%) |
Dec 30, 2016 | 54.92 | 54.92 | 54.92 | 0 | -1.16(-2.06%) | |
Dec 29, 2016 | 55.98 | 56.85 | 55.69 | 56.08 | 601,167 | +0.19(+0.35%) |
Dec 28, 2016 | 57.62 | 57.81 | 55.84 | 55.88 | 571,386 | -1.54(-2.68%) |
Dec 27, 2016 | 57.18 | 57.57 | 57.02 | 57.43 | 409,382 | +0.10(+0.17%) |
Dec 23, 2016 | 57.33 | 57.33 | 57.33 | 0 | +0.14(+0.25%) | |
Dec 22, 2016 | 57.96 | 58.68 | 56.85 | 57.18 | 660,732 | -0.92(-1.58%) |
Dec 21, 2016 | 57.96 | 58.58 | 57.04 | 58.10 | 732,933 | +0.14(+0.25%) |
Dec 20, 2016 | 55.74 | 58.00 | 55.16 | 57.96 | 882,747 | +2.26(+4.07%) |
Dec 19, 2016 | 55.55 | 55.84 | 54.57 | 55.69 | 903,867 | +0.43(+0.78%) |
Dec 16, 2016 | 55.21 | 56.61 | 55.19 | 55.26 | 1,263,890 | +0.34(+0.61%) |
Dec 15, 2016 | 54.78 | 55.93 | 54.49 | 54.92 | 991,901 | +0.67(+1.24%) |
Dec 14, 2016 | 53.76 | 54.78 | 53.73 | 54.25 | 508,063 | +0.24(+0.45%) |
Dec 13, 2016 | 53.67 | 55.26 | 53.67 | 54.00 | 731,026 | +0.67(+1.26%) |
Dec 12, 2016 | 54.49 | 55.06 | 53.02 | 53.33 | 877,940 | -1.35(-2.47%) |
Dec 09, 2016 | 54.73 | 55.88 | 54.10 | 54.68 | 863,316 | +0.29(+0.53%) |
Dec 08, 2016 | 52.51 | 54.58 | 51.85 | 54.39 | 918,409 | +2.17(+4.15%) |
Dec 07, 2016 | 51.21 | 52.61 | 51.07 | 52.22 | 911,011 | +1.01(+1.98%) |
Dec 06, 2016 | 50.92 | 51.45 | 50.49 | 51.21 | 1,008,420 | +1.25(+2.51%) |
Dec 05, 2016 | 49.91 | 51.93 | 49.52 | 49.96 | 843,169 | +0.63(+1.27%) |
Dec 02, 2016 | 48.71 | 50.05 | 48.19 | 49.33 | 496,193 | +0.77(+1.59%) |
Dec 01, 2016 | 49.43 | 49.81 | 48.42 | 48.56 | 593,461 | -0.92(-1.85%) |
Nov 30, 2016 | 50.10 | 50.64 | 48.27 | 49.48 | 843,119 | -1.11(-2.19%) |
Nov 29, 2016 | 50.25 | 51.02 | 49.77 | 50.58 | 744,381 | +0.53(+1.06%) |
Nov 28, 2016 | 50.34 | 50.97 | 49.74 | 50.05 | 594,801 | -0.48(-0.95%) |
Nov 25, 2016 | 50.39 | 51.40 | 50.25 | 50.54 | 244,173 | +0.10(+0.19%) |
Nov 23, 2016 | 50.44 | 50.44 | 50.44 | 0 | +0.24(+0.48%) | |
Nov 22, 2016 | 48.66 | 50.39 | 48.66 | 50.20 | 1,023,727 | +1.54(+3.17%) |
Nov 21, 2016 | 48.75 | 48.90 | 48.03 | 48.66 | 590,244 | +0.10(+0.20%) |
Nov 18, 2016 | 47.12 | 48.71 | 46.87 | 48.56 | 922,350 | +1.35(+2.86%) |
Nov 17, 2016 | 45.86 | 47.36 | 45.72 | 47.21 | 597,263 | +1.25(+2.73%) |
Nov 16, 2016 | 44.80 | 46.08 | 44.56 | 45.96 | 829,675 | +1.06(+2.36%) |
Nov 15, 2016 | 46.01 | 46.83 | 44.68 | 44.90 | 944,098 | -0.72(-1.58%) |
Nov 14, 2016 | 45.09 | 45.72 | 44.74 | 45.62 | 748,477 | +0.77(+1.72%) |
Nov 11, 2016 | 44.47 | 44.90 | 43.65 | 44.85 | 841,859 | +0.19(+0.43%) |
Nov 10, 2016 | 46.44 | 46.59 | 44.56 | 44.66 | 814,590 | -1.35(-2.93%) |
Nov 09, 2016 | 45.04 | 46.20 | 44.14 | 46.01 | 857,270 | +0.17(+0.37%) |
Nov 08, 2016 | 45.14 | 45.96 | 44.80 | 45.84 | 573,685 | +0.60(+1.33%) |
Nov 07, 2016 | 44.56 | 45.67 | 44.56 | 45.24 | 667,060 | +1.40(+3.19%) |
Nov 04, 2016 | 42.88 | 44.42 | 42.66 | 43.84 | 599,673 | +1.01(+2.36%) |
Nov 03, 2016 | 43.36 | 43.79 | 42.83 | 42.83 | 469,603 | -0.43(-1.00%) |
Nov 02, 2016 | 43.45 | 44.03 | 42.93 | 43.26 | 656,334 | -0.29(-0.66%) |
Nov 01, 2016 | 43.36 | 44.03 | 43.02 | 43.55 | 730,694 | +0.17(+0.39%) |
Oct 31, 2016 | 43.02 | 43.60 | 42.68 | 43.38 | 725,802 | +0.12(+0.28%) |
Oct 28, 2016 | 43.60 | 44.16 | 43.20 | 43.26 | 695,622 | -0.47(-1.08%) |
Oct 27, 2016 | 44.08 | 44.31 | 43.41 | 43.73 | 783,569 | -0.37(-0.83%) |
Oct 26, 2016 | 44.15 | 44.91 | 43.37 | 44.10 | 954,778 | -0.72(-1.61%) |
Oct 25, 2016 | 44.99 | 45.52 | 44.71 | 44.82 | 834,431 | -0.28(-0.62%) |
Oct 24, 2016 | 46.12 | 46.64 | 45.03 | 45.10 | 1,208,401 | -0.85(-1.85%) |
Oct 21, 2016 | 45.84 | 46.69 | 45.54 | 45.95 | 1,139,986 | -0.08(-0.17%) |
Oct 20, 2016 | 46.27 | 46.95 | 45.79 | 46.03 | 802,542 | -0.13(-0.29%) |
Oct 19, 2016 | 47.55 | 47.55 | 45.10 | 46.16 | 1,453,001 | -1.15(-2.42%) |
Oct 18, 2016 | 47.22 | 47.68 | 46.91 | 47.31 | 861,324 | +0.73(+1.57%) |
Oct 17, 2016 | 47.10 | 48.09 | 46.54 | 46.58 | 515,242 | -0.53(-1.13%) |
Oct 14, 2016 | 47.79 | 48.12 | 46.80 | 47.11 | 473,070 | -0.46(-0.97%) |
Oct 13, 2016 | 46.16 | 47.84 | 45.61 | 47.57 | 775,520 | +0.98(+2.11%) |
Oct 12, 2016 | 46.56 | 46.98 | 46.25 | 46.59 | 592,218 | +0.22(+0.48%) |
Oct 11, 2016 | 47.58 | 47.84 | 46.25 | 46.36 | 829,220 | -1.42(-2.96%) |
Oct 10, 2016 | 47.96 | 48.45 | 47.75 | 47.78 | 547,716 | +0.09(+0.18%) |
Oct 07, 2016 | 48.95 | 48.98 | 47.46 | 47.69 | 942,081 | -1.27(-2.60%) |
Oct 06, 2016 | 48.75 | 49.15 | 48.40 | 48.97 | 300,816 | -0.01(-0.02%) |
Oct 05, 2016 | 48.78 | 49.33 | 48.26 | 48.98 | 519,767 | +0.19(+0.40%) |
Oct 04, 2016 | 48.97 | 49.65 | 48.37 | 48.78 | 1,049,422 | +0.62(+1.28%) |
Oct 03, 2016 | 46.63 | 48.19 | 46.25 | 48.17 | 796,939 | +1.34(+2.86%) |
Sep 30, 2016 | 46.28 | 47.01 | 46.06 | 46.83 | 546,555 | +0.77(+1.67%) |
Sep 29, 2016 | 46.60 | 46.73 | 45.70 | 46.06 | 526,518 | -0.67(-1.44%) |
Sep 28, 2016 | 46.99 | 48.05 | 46.60 | 46.73 | 1,149,459 | -0.02(-0.04%) |
Sep 27, 2016 | 45.04 | 46.85 | 45.04 | 46.75 | 866,592 | +1.84(+4.10%) |
Sep 26, 2016 | 45.41 | 45.68 | 44.64 | 44.91 | 549,211 | -0.86(-1.87%) |
Sep 23, 2016 | 45.52 | 45.52 | 44.90 | 45.77 | 556,483 | +0.13(+0.30%) |
Sep 22, 2016 | 45.20 | 45.95 | 44.70 | 45.63 | 507,967 | +0.66(+1.48%) |
Sep 21, 2016 | 44.91 | 45.11 | 44.27 | 44.97 | 404,639 | +0.21(+0.47%) |
Sep 20, 2016 | 45.26 | 45.26 | 44.35 | 44.76 | 386,641 | -0.13(-0.30%) |
Sep 19, 2016 | 44.67 | 45.41 | 44.49 | 44.89 | 574,084 | +0.22(+0.50%) |
Sep 16, 2016 | 44.94 | 44.97 | 44.17 | 44.67 | 1,402,956 | -0.33(-0.73%) |
Sep 15, 2016 | 44.92 | 45.40 | 44.47 | 45.00 | 452,157 | +0.21(+0.47%) |
Sep 14, 2016 | 45.41 | 45.95 | 44.63 | 44.78 | 575,642 | -0.60(-1.32%) |
Sep 13, 2016 | 46.05 | 46.21 | 44.93 | 45.38 | 514,751 | -0.54(-1.17%) |
Sep 12, 2016 | 45.13 | 46.13 | 44.38 | 45.92 | 703,303 | +0.52(+1.15%) |
Sep 09, 2016 | 46.90 | 46.99 | 45.23 | 45.40 | 569,044 | -1.80(-3.82%) |
Sep 08, 2016 | 47.46 | 47.90 | 47.07 | 47.20 | 629,874 | -0.25(-0.53%) |
Sep 07, 2016 | 46.46 | 47.93 | 46.32 | 47.45 | 766,330 | +1.19(+2.58%) |
Sep 06, 2016 | 46.16 | 46.26 | 45.50 | 46.26 | 463,652 | +0.40(+0.86%) |
Sep 02, 2016 | 45.49 | 45.86 | 45.86 | 45.86 | 602,172 | +0.30(+0.66%) |
Sep 01, 2016 | 45.50 | 45.81 | 44.75 | 45.56 | 577,312 | +0.30(+0.66%) |
Aug 31, 2016 | 45.26 | 45.37 | 44.36 | 45.27 | 712,058 | +0.25(+0.56%) |
Aug 30, 2016 | 44.19 | 45.38 | 44.13 | 45.02 | 535,283 | +0.83(+1.88%) |
Aug 29, 2016 | 43.60 | 44.29 | 43.60 | 44.19 | 346,209 | +0.44(+1.01%) |
Aug 26, 2016 | 44.35 | 44.39 | 43.44 | 43.74 | 393,495 | -0.49(-1.11%) |
Aug 25, 2016 | 44.00 | 44.52 | 43.84 | 44.23 | 437,734 | +0.20(+0.46%) |
Aug 24, 2016 | 43.75 | 44.32 | 43.62 | 44.03 | 407,761 | +0.33(+0.75%) |
Aug 23, 2016 | 43.60 | 44.06 | 43.36 | 43.70 | 358,251 | +0.28(+0.64%) |
Aug 22, 2016 | 43.05 | 43.65 | 42.84 | 43.43 | 479,064 | +0.00(+0.00%) |
Aug 19, 2016 | 43.47 | 44.08 | 43.03 | 43.43 | 537,699 | -0.05(-0.11%) |
Aug 18, 2016 | 42.89 | 43.60 | 42.44 | 43.47 | 475,720 | +0.46(+1.08%) |
Aug 17, 2016 | 42.80 | 43.18 | 42.39 | 43.01 | 321,257 | +0.38(+0.88%) |
Aug 16, 2016 | 43.02 | 43.17 | 42.59 | 42.64 | 230,475 | -0.47(-1.10%) |
Aug 15, 2016 | 42.92 | 43.46 | 42.69 | 43.11 | 300,679 | +0.26(+0.61%) |
Aug 12, 2016 | 42.81 | 43.49 | 42.73 | 42.85 | 348,783 | +0.04(+0.09%) |
Aug 11, 2016 | 43.02 | 43.47 | 42.60 | 42.81 | 502,246 | -0.07(-0.16%) |
Aug 10, 2016 | 42.86 | 43.27 | 42.35 | 42.88 | 324,301 | -0.02(-0.04%) |
Aug 09, 2016 | 43.37 | 43.82 | 42.86 | 42.90 | 425,502 | -0.41(-0.96%) |
Aug 08, 2016 | 43.95 | 44.50 | 43.17 | 43.31 | 482,449 | -0.78(-1.77%) |
Aug 05, 2016 | 43.24 | 44.23 | 42.98 | 44.09 | 632,913 | +1.18(+2.74%) |
Aug 04, 2016 | 43.00 | 43.62 | 42.71 | 42.91 | 598,424 | -0.10(-0.22%) |
Aug 03, 2016 | 43.07 | 43.37 | 42.40 | 43.01 | 550,725 | -0.07(-0.16%) |
Aug 02, 2016 | 44.23 | 44.23 | 42.29 | 43.08 | 1,115,947 | -1.03(-2.34%) |
Aug 01, 2016 | 43.97 | 44.20 | 43.39 | 44.11 | 519,400 | +0.24(+0.55%) |
Jul 29, 2016 | 44.26 | 45.00 | 43.78 | 43.87 | 768,109 | -0.21(-0.48%) |
Jul 28, 2016 | 44.26 | 44.43 | 43.37 | 44.08 | 437,930 | -0.13(-0.28%) |
Jul 27, 2016 | 44.65 | 44.71 | 44.11 | 44.21 | 721,046 | -0.42(-0.95%) |
Jul 26, 2016 | 44.44 | 44.80 | 43.59 | 44.63 | 886,182 | +1.06(+2.43%) |
Jul 25, 2016 | 45.05 | 45.05 | 43.50 | 43.57 | 1,206,121 | -1.00(-2.25%) |
Jul 22, 2016 | 41.97 | 45.21 | 41.91 | 44.57 | 2,239,319 | +2.68(+6.39%) |
Jul 21, 2016 | 41.51 | 42.15 | 40.68 | 41.89 | 1,484,724 | -0.27(-0.64%) |
Jul 20, 2016 | 42.63 | 43.21 | 41.92 | 42.16 | 918,850 | -0.21(-0.50%) |
Jul 19, 2016 | 42.62 | 42.68 | 42.16 | 42.38 | 578,816 | -0.47(-1.10%) |
Jul 18, 2016 | 43.08 | 44.77 | 42.73 | 42.85 | 483,452 | +0.04(+0.09%) |
Jul 15, 2016 | 42.70 | 43.31 | 42.01 | 42.81 | 1,092,789 | +0.07(+0.16%) |
Jul 14, 2016 | 42.40 | 43.10 | 42.22 | 42.74 | 647,077 | +0.49(+1.16%) |
Jul 13, 2016 | 42.79 | 42.87 | 41.72 | 42.25 | 723,432 | -0.17(-0.41%) |
Jul 12, 2016 | 42.53 | 43.09 | 41.95 | 42.42 | 1,391,309 | +0.70(+1.69%) |
Jul 11, 2016 | 41.23 | 41.85 | 40.79 | 41.72 | 1,027,408 | +1.01(+2.49%) |
Jul 08, 2016 | 39.66 | 41.33 | 38.95 | 40.71 | 1,511,478 | +1.75(+4.50%) |
Jul 07, 2016 | 37.83 | 39.45 | 37.76 | 38.95 | 1,030,808 | +2.26(+6.17%) |
Jul 05, 2016 | 36.63 | 36.82 | 36.08 | 36.69 | 557,797 | -0.17(-0.47%) |
Jul 01, 2016 | 36.59 | 36.86 | 36.86 | 36.86 | 648,461 | +0.29(+0.79%) |
Jun 30, 2016 | 36.50 | 36.60 | 35.98 | 36.57 | 935,771 | +0.40(+1.12%) |
Jun 29, 2016 | 36.58 | 37.22 | 36.05 | 36.17 | 1,432,619 | -0.18(-0.50%) |
Jun 28, 2016 | 36.18 | 36.53 | 35.52 | 36.35 | 1,106,251 | +0.86(+2.42%) |
Jun 27, 2016 | 34.38 | 36.37 | 33.92 | 35.50 | 2,107,125 | +1.18(+3.43%) |
Jun 24, 2016 | 33.98 | 35.35 | 33.42 | 34.32 | 1,633,075 | -1.25(-3.52%) |
Jun 23, 2016 | 35.08 | 35.78 | 34.84 | 35.57 | 1,178,051 | +0.77(+2.21%) |
Jun 22, 2016 | 35.08 | 35.61 | 34.74 | 34.80 | 731,989 | -0.27(-0.77%) |
Jun 21, 2016 | 35.11 | 35.45 | 34.65 | 35.07 | 634,788 | +0.35(+1.00%) |
Jun 20, 2016 | 34.90 | 35.53 | 34.59 | 34.72 | 805,296 | -0.09(-0.25%) |
Jun 17, 2016 | 34.78 | 35.37 | 34.53 | 34.81 | 789,229 | -0.07(-0.19%) |
Jun 16, 2016 | 34.70 | 35.33 | 34.36 | 34.88 | 818,740 | -0.39(-1.09%) |
Jun 15, 2016 | 36.00 | 36.00 | 35.09 | 35.26 | 1,077,950 | +0.09(+0.25%) |
Jun 14, 2016 | 36.08 | 36.81 | 34.95 | 35.18 | 1,250,530 | -1.12(-3.08%) |
Jun 13, 2016 | 38.26 | 38.26 | 36.29 | 36.30 | 1,165,306 | -2.22(-5.75%) |
Jun 10, 2016 | 39.44 | 39.60 | 37.92 | 38.51 | 1,023,798 | -1.64(-4.08%) |
Jun 09, 2016 | 40.18 | 40.82 | 39.96 | 40.15 | 701,203 | +0.17(+0.43%) |
Jun 08, 2016 | 39.74 | 40.54 | 39.50 | 39.98 | 1,034,779 | +0.12(+0.29%) |
Jun 07, 2016 | 38.01 | 40.45 | 37.93 | 39.86 | 1,032,546 | +1.88(+4.95%) |
Jun 06, 2016 | 37.81 | 38.04 | 37.25 | 37.98 | 937,213 | -0.13(-0.33%) |
Jun 03, 2016 | 38.56 | 38.61 | 37.21 | 38.11 | 1,029,555 | -0.73(-1.89%) |
Jun 02, 2016 | 38.64 | 39.34 | 38.42 | 38.84 | 714,731 | +0.25(+0.65%) |
Jun 01, 2016 | 38.69 | 38.86 | 37.77 | 38.59 | 1,307,723 | -0.40(-1.01%) |
May 31, 2016 | 39.97 | 39.99 | 38.18 | 38.98 | 987,197 | -0.93(-2.34%) |
May 27, 2016 | 39.69 | 39.92 | 39.92 | 39.92 | 504,612 | +0.21(+0.53%) |
May 26, 2016 | 40.09 | 40.44 | 39.19 | 39.71 | 526,176 | -0.40(-0.99%) |
May 25, 2016 | 40.94 | 41.33 | 40.04 | 40.10 | 581,322 | -0.57(-1.40%) |
May 24, 2016 | 39.88 | 40.77 | 39.75 | 40.67 | 489,566 | +1.07(+2.70%) |
May 23, 2016 | 39.81 | 40.19 | 39.50 | 39.60 | 522,404 | -0.20(-0.51%) |
May 20, 2016 | 40.00 | 40.32 | 39.61 | 39.80 | 602,866 | +0.09(+0.22%) |
May 19, 2016 | 40.55 | 41.01 | 39.09 | 39.72 | 855,541 | -1.04(-2.55%) |
May 18, 2016 | 40.23 | 41.60 | 39.99 | 40.76 | 972,516 | +0.46(+1.15%) |
May 17, 2016 | 40.55 | 41.24 | 40.04 | 40.29 | 1,045,397 | -0.30(-0.74%) |
May 16, 2016 | 40.28 | 41.09 | 39.53 | 40.59 | 858,883 | +0.49(+1.23%) |
May 13, 2016 | 39.70 | 41.12 | 39.51 | 40.10 | 773,661 | +0.15(+0.39%) |
May 12, 2016 | 41.67 | 41.96 | 39.53 | 39.95 | 1,022,595 | -1.32(-3.20%) |
May 11, 2016 | 41.09 | 42.38 | 41.06 | 41.27 | 884,340 | -0.01(-0.02%) |
May 10, 2016 | 40.94 | 41.51 | 40.67 | 41.28 | 995,986 | +0.67(+1.66%) |
May 09, 2016 | 40.43 | 41.05 | 40.23 | 40.60 | 559,036 | -0.04(-0.09%) |
May 06, 2016 | 39.65 | 40.77 | 39.39 | 40.64 | 928,049 | +0.99(+2.50%) |
May 05, 2016 | 38.70 | 40.26 | 38.70 | 39.65 | 771,014 | +0.31(+0.78%) |
May 04, 2016 | 40.81 | 40.81 | 39.16 | 39.34 | 945,404 | -1.50(-3.68%) |
May 03, 2016 | 41.37 | 41.46 | 40.67 | 40.84 | 803,458 | -0.37(-0.89%) |
May 02, 2016 | 40.52 | 41.57 | 40.28 | 41.21 | 977,874 | +0.67(+1.66%) |
Apr 29, 2016 | 41.69 | 41.74 | 40.33 | 40.53 | 1,326,181 | -1.37(-3.27%) |
Apr 28, 2016 | 42.64 | 43.26 | 41.80 | 41.90 | 1,123,093 | -0.72(-1.70%) |
Apr 27, 2016 | 42.39 | 43.30 | 42.35 | 42.63 | 1,215,636 | +0.22(+0.52%) |
Apr 26, 2016 | 42.69 | 43.25 | 41.84 | 42.40 | 1,224,678 | +0.07(+0.16%) |
Apr 25, 2016 | 42.43 | 43.79 | 41.84 | 42.34 | 1,788,850 | -0.06(-0.14%) |
Apr 22, 2016 | 46.73 | 47.48 | 41.96 | 42.39 | 4,370,009 | -5.43(-11.36%) |
Apr 21, 2016 | 48.26 | 48.46 | 45.98 | 47.83 | 1,822,753 | -0.67(-1.39%) |
Apr 20, 2016 | 48.93 | 49.09 | 48.28 | 48.50 | 844,851 | -0.11(-0.22%) |
Apr 19, 2016 | 48.45 | 48.85 | 48.05 | 48.61 | 672,583 | +0.47(+0.98%) |
Apr 18, 2016 | 48.33 | 48.64 | 47.26 | 48.14 | 1,029,881 | -0.20(-0.42%) |
Apr 15, 2016 | 48.17 | 48.44 | 47.10 | 48.34 | 1,258,375 | +0.09(+0.18%) |
Apr 14, 2016 | 48.04 | 49.07 | 47.95 | 48.25 | 1,034,561 | +0.33(+0.68%) |
Apr 13, 2016 | 47.20 | 48.05 | 46.99 | 47.92 | 950,202 | +1.25(+2.68%) |
Apr 12, 2016 | 46.56 | 47.01 | 46.30 | 46.67 | 667,370 | +0.42(+0.92%) |
Apr 11, 2016 | 46.58 | 47.20 | 46.21 | 46.25 | 829,819 | -0.19(-0.41%) |
Apr 08, 2016 | 45.83 | 46.84 | 45.41 | 46.44 | 685,144 | +0.86(+1.88%) |
Apr 07, 2016 | 45.64 | 46.31 | 45.05 | 45.58 | 930,927 | -0.46(-1.00%) |
Apr 06, 2016 | 45.96 | 46.22 | 45.51 | 46.05 | 781,415 | -0.06(-0.13%) |
Apr 05, 2016 | 45.54 | 46.86 | 45.47 | 46.10 | 1,214,102 | +0.21(+0.46%) |
Apr 04, 2016 | 44.53 | 47.13 | 44.16 | 45.89 | 1,646,454 | +1.55(+3.50%) |