Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.94 | 51.73 | 50.60 | 50.65 | 102,437 | -0.34(-0.67%) |
Apr 27, 2017 | 49.57 | 51.04 | 49.33 | 50.99 | 112,295 | +1.62(+3.28%) |
Apr 26, 2017 | 49.28 | 50.06 | 49.23 | 49.38 | 96,010 | -0.05(-0.10%) |
Apr 25, 2017 | 49.23 | 50.06 | 48.98 | 49.42 | 83,791 | +0.44(+0.90%) |
Apr 24, 2017 | 48.54 | 49.18 | 48.54 | 48.98 | 121,135 | +1.03(+2.15%) |
Apr 21, 2017 | 48.64 | 48.64 | 47.76 | 47.95 | 105,313 | -0.78(-1.61%) |
Apr 20, 2017 | 47.95 | 48.79 | 47.76 | 48.74 | 148,977 | +0.88(+1.84%) |
Apr 19, 2017 | 47.66 | 48.10 | 47.07 | 47.86 | 106,863 | +0.34(+0.72%) |
Apr 18, 2017 | 47.41 | 48.15 | 47.17 | 47.51 | 81,882 | -0.15(-0.31%) |
Apr 17, 2017 | 47.12 | 48.20 | 47.07 | 47.66 | 81,216 | +0.88(+1.89%) |
Apr 13, 2017 | 49.03 | 49.38 | 46.56 | 46.78 | 170,236 | -2.35(-4.79%) |
Apr 12, 2017 | 50.65 | 50.65 | 49.13 | 49.13 | 111,753 | -1.47(-2.91%) |
Apr 11, 2017 | 50.55 | 51.04 | 50.11 | 50.60 | 110,555 | -0.10(-0.19%) |
Apr 10, 2017 | 50.16 | 51.04 | 49.87 | 50.70 | 103,224 | +0.59(+1.17%) |
Apr 07, 2017 | 50.70 | 51.14 | 50.06 | 50.11 | 170,555 | -0.74(-1.45%) |
Apr 06, 2017 | 50.41 | 50.90 | 50.11 | 50.85 | 99,304 | +0.54(+1.07%) |
Apr 05, 2017 | 50.55 | 51.44 | 49.82 | 50.31 | 88,031 | -0.10(-0.19%) |
Apr 04, 2017 | 50.01 | 50.80 | 49.82 | 50.41 | 61,175 | +0.34(+0.69%) |
Apr 03, 2017 | 50.60 | 51.09 | 49.96 | 50.06 | 77,770 | -0.74(-1.45%) |
Mar 31, 2017 | 49.42 | 51.46 | 49.03 | 50.80 | 190,661 | +1.37(+2.78%) |
Mar 30, 2017 | 50.06 | 50.16 | 49.18 | 49.42 | 115,913 | -0.64(-1.27%) |
Mar 29, 2017 | 49.91 | 50.41 | 49.57 | 50.06 | 85,569 | +0.00(+0.00%) |
Mar 28, 2017 | 50.26 | 50.75 | 49.42 | 50.06 | 121,675 | -0.44(-0.87%) |
Mar 27, 2017 | 49.62 | 50.85 | 48.00 | 50.50 | 153,060 | +0.29(+0.59%) |
Mar 24, 2017 | 51.19 | 51.29 | 49.65 | 50.21 | 424,896 | -0.78(-1.54%) |
Mar 23, 2017 | 50.41 | 51.44 | 50.41 | 50.99 | 172,834 | +0.69(+1.36%) |
Mar 22, 2017 | 50.06 | 51.34 | 50.06 | 50.31 | 189,329 | -0.64(-1.25%) |
Mar 21, 2017 | 52.46 | 52.66 | 50.60 | 50.94 | 213,163 | -1.18(-2.26%) |
Mar 20, 2017 | 51.39 | 52.76 | 50.60 | 52.12 | 343,999 | +0.74(+1.43%) |
Mar 17, 2017 | 52.46 | 52.46 | 49.87 | 51.39 | 1,571,189 | -6.33(-10.96%) |
Mar 16, 2017 | 61.24 | 61.24 | 57.61 | 57.71 | 109,137 | -3.33(-5.46%) |
Mar 15, 2017 | 55.06 | 61.39 | 55.06 | 61.05 | 196,821 | +6.18(+11.26%) |
Mar 14, 2017 | 51.09 | 55.41 | 50.99 | 54.87 | 109,664 | +1.91(+3.61%) |
Mar 13, 2017 | 52.17 | 53.10 | 52.17 | 52.95 | 43,249 | +0.88(+1.69%) |
Mar 10, 2017 | 52.27 | 53.35 | 51.83 | 52.07 | 60,233 | -0.05(-0.09%) |
Mar 09, 2017 | 52.66 | 53.94 | 51.73 | 52.12 | 33,275 | -0.44(-0.84%) |
Mar 08, 2017 | 53.05 | 54.03 | 52.56 | 52.56 | 25,010 | -0.29(-0.56%) |
Mar 07, 2017 | 53.84 | 54.13 | 52.95 | 52.86 | 27,163 | -0.93(-1.73%) |
Mar 06, 2017 | 54.67 | 55.11 | 53.69 | 53.79 | 37,955 | -1.13(-2.05%) |
Mar 03, 2017 | 55.16 | 55.80 | 54.38 | 54.92 | 27,086 | -0.25(-0.44%) |
Mar 02, 2017 | 55.80 | 55.85 | 54.79 | 55.16 | 47,284 | -0.64(-1.14%) |
Mar 01, 2017 | 55.21 | 56.34 | 55.21 | 55.80 | 32,530 | +1.23(+2.25%) |
Feb 28, 2017 | 55.31 | 55.70 | 54.18 | 54.57 | 40,147 | -1.08(-1.94%) |
Feb 27, 2017 | 55.36 | 56.24 | 54.82 | 55.65 | 37,855 | +0.34(+0.62%) |
Feb 24, 2017 | 54.48 | 55.80 | 53.05 | 55.31 | 45,271 | +0.25(+0.45%) |
Feb 23, 2017 | 55.70 | 56.49 | 54.92 | 55.06 | 35,715 | -0.78(-1.40%) |
Feb 22, 2017 | 55.31 | 55.95 | 55.31 | 55.85 | 23,226 | +0.10(+0.18%) |
Feb 21, 2017 | 54.52 | 55.85 | 54.22 | 55.75 | 35,957 | +1.23(+2.25%) |
Feb 17, 2017 | 54.52 | 54.52 | 54.52 | 0 | -0.34(-0.63%) | |
Feb 16, 2017 | 54.92 | 55.16 | 54.57 | 54.87 | 26,388 | -0.05(-0.09%) |
Feb 15, 2017 | 54.43 | 55.50 | 54.33 | 54.92 | 42,875 | +0.15(+0.27%) |
Feb 14, 2017 | 54.72 | 54.87 | 54.23 | 54.77 | 31,902 | +0.00(+0.00%) |
Feb 13, 2017 | 54.23 | 54.92 | 54.18 | 54.77 | 44,690 | +0.98(+1.82%) |
Feb 10, 2017 | 53.49 | 54.33 | 53.10 | 53.79 | 37,670 | +0.59(+1.11%) |
Feb 09, 2017 | 53.15 | 53.59 | 53.15 | 53.20 | 21,707 | +0.34(+0.65%) |
Feb 08, 2017 | 53.15 | 53.57 | 52.54 | 52.86 | 25,864 | -0.44(-0.83%) |
Feb 07, 2017 | 53.98 | 54.33 | 53.10 | 53.30 | 31,853 | -0.69(-1.27%) |
Feb 06, 2017 | 54.77 | 54.77 | 53.74 | 53.98 | 26,202 | -0.93(-1.70%) |
Feb 03, 2017 | 55.16 | 55.31 | 54.33 | 54.92 | 28,136 | +0.25(+0.45%) |
Feb 02, 2017 | 55.60 | 55.60 | 53.94 | 54.67 | 37,425 | -1.18(-2.11%) |
Feb 01, 2017 | 55.36 | 56.14 | 54.72 | 55.85 | 30,046 | +0.88(+1.61%) |
Jan 31, 2017 | 55.16 | 55.75 | 54.20 | 54.97 | 36,973 | -0.34(-0.62%) |
Jan 30, 2017 | 57.02 | 57.02 | 55.01 | 55.31 | 34,342 | -1.96(-3.42%) |
Jan 27, 2017 | 55.90 | 57.37 | 55.75 | 57.27 | 47,634 | +1.27(+2.28%) |
Jan 26, 2017 | 55.50 | 56.04 | 54.95 | 55.99 | 50,324 | +0.59(+1.06%) |
Jan 25, 2017 | 55.70 | 56.39 | 54.97 | 55.41 | 48,956 | +0.15(+0.27%) |
Jan 24, 2017 | 55.36 | 56.04 | 55.06 | 55.26 | 56,853 | +0.15(+0.27%) |
Jan 23, 2017 | 54.87 | 55.46 | 54.62 | 55.11 | 29,552 | +0.20(+0.36%) |
Jan 20, 2017 | 54.72 | 55.65 | 54.07 | 54.92 | 45,313 | +0.39(+0.72%) |
Jan 19, 2017 | 55.06 | 55.41 | 53.98 | 54.52 | 33,592 | -0.29(-0.54%) |
Jan 18, 2017 | 55.99 | 56.19 | 54.67 | 54.82 | 51,469 | -1.13(-2.02%) |
Jan 17, 2017 | 57.02 | 57.17 | 55.85 | 55.95 | 32,740 | -1.13(-1.98%) |
Jan 13, 2017 | 57.07 | 57.07 | 57.07 | 0 | -0.49(-0.85%) | |
Jan 12, 2017 | 58.10 | 59.23 | 56.93 | 57.56 | 52,989 | -0.29(-0.51%) |
Jan 11, 2017 | 52.07 | 57.96 | 52.07 | 57.86 | 106,817 | +6.18(+11.95%) |
Jan 10, 2017 | 51.53 | 52.56 | 51.53 | 51.68 | 36,762 | +0.59(+1.15%) |
Jan 09, 2017 | 52.02 | 52.22 | 51.04 | 51.09 | 38,300 | -1.08(-2.07%) |
Jan 06, 2017 | 53.69 | 53.69 | 51.97 | 52.17 | 28,610 | -1.42(-2.65%) |
Jan 05, 2017 | 53.84 | 54.18 | 52.95 | 53.59 | 49,735 | -0.59(-1.09%) |
Jan 04, 2017 | 52.76 | 54.18 | 52.61 | 54.18 | 52,314 | +1.18(+2.22%) |
Jan 03, 2017 | 52.95 | 53.49 | 52.22 | 53.00 | 60,012 | +0.29(+0.56%) |
Dec 30, 2016 | 52.71 | 52.71 | 52.71 | 0 | -0.44(-0.83%) | |
Dec 29, 2016 | 52.76 | 53.25 | 52.51 | 53.15 | 43,891 | +0.29(+0.56%) |
Dec 28, 2016 | 52.66 | 53.10 | 51.57 | 52.86 | 53,761 | +0.39(+0.75%) |
Dec 27, 2016 | 51.88 | 52.95 | 51.88 | 52.46 | 32,569 | +0.49(+0.94%) |
Dec 23, 2016 | 51.97 | 51.97 | 51.97 | 0 | -0.20(-0.38%) | |
Dec 22, 2016 | 51.53 | 52.32 | 50.80 | 52.17 | 44,832 | +0.78(+1.53%) |
Dec 21, 2016 | 52.61 | 52.86 | 51.34 | 51.39 | 29,576 | -1.42(-2.69%) |
Dec 20, 2016 | 52.46 | 52.91 | 52.37 | 52.81 | 51,917 | +0.49(+0.94%) |
Dec 19, 2016 | 51.39 | 52.37 | 50.41 | 52.32 | 75,858 | +0.74(+1.43%) |
Dec 16, 2016 | 50.60 | 51.58 | 50.60 | 51.58 | 154,963 | +1.27(+2.53%) |
Dec 15, 2016 | 49.52 | 50.45 | 48.89 | 50.31 | 70,982 | +0.98(+1.99%) |
Dec 14, 2016 | 50.11 | 50.60 | 49.33 | 49.33 | 40,141 | -1.27(-2.52%) |
Dec 13, 2016 | 51.58 | 51.97 | 50.26 | 50.60 | 49,094 | -0.83(-1.62%) |
Dec 12, 2016 | 51.29 | 51.93 | 50.85 | 51.44 | 60,182 | +0.10(+0.19%) |
Dec 09, 2016 | 51.63 | 51.88 | 49.96 | 51.34 | 65,938 | -0.05(-0.10%) |
Dec 08, 2016 | 49.52 | 52.71 | 48.40 | 51.39 | 125,799 | +1.67(+3.35%) |
Dec 07, 2016 | 48.64 | 50.11 | 48.49 | 49.72 | 107,308 | +0.98(+2.01%) |
Dec 06, 2016 | 48.10 | 48.89 | 47.71 | 48.74 | 53,535 | +0.93(+1.95%) |
Dec 05, 2016 | 47.32 | 48.84 | 47.02 | 47.81 | 75,689 | +0.88(+1.88%) |
Dec 02, 2016 | 46.53 | 47.71 | 46.24 | 46.92 | 49,112 | +0.34(+0.74%) |
Dec 01, 2016 | 45.89 | 46.92 | 45.89 | 46.58 | 75,185 | +0.64(+1.39%) |
Nov 30, 2016 | 46.92 | 47.22 | 45.65 | 45.94 | 66,142 | -0.54(-1.16%) |
Nov 29, 2016 | 47.22 | 47.71 | 46.24 | 46.48 | 85,169 | -1.03(-2.17%) |
Nov 28, 2016 | 48.49 | 48.49 | 46.63 | 47.51 | 94,063 | -0.78(-1.62%) |
Nov 25, 2016 | 49.33 | 49.57 | 48.30 | 48.30 | 69,803 | -0.83(-1.70%) |
Nov 23, 2016 | 49.13 | 49.13 | 49.13 | 0 | +0.69(+1.42%) | |
Nov 22, 2016 | 45.11 | 48.44 | 45.06 | 48.44 | 177,053 | +3.24(+7.16%) |
Nov 21, 2016 | 44.62 | 45.75 | 44.47 | 45.21 | 138,808 | +0.88(+1.99%) |
Nov 18, 2016 | 45.80 | 46.19 | 42.17 | 44.33 | 1,612,524 | -4.22(-8.69%) |
Nov 17, 2016 | 47.61 | 48.79 | 46.92 | 48.54 | 168,965 | +0.93(+1.96%) |
Nov 16, 2016 | 51.19 | 51.19 | 47.37 | 47.61 | 120,146 | -4.46(-8.57%) |
Nov 15, 2016 | 51.44 | 52.22 | 50.55 | 52.07 | 43,151 | +1.03(+2.02%) |
Nov 14, 2016 | 52.61 | 53.05 | 50.90 | 51.04 | 77,114 | -1.47(-2.80%) |
Nov 11, 2016 | 52.12 | 52.66 | 50.55 | 52.51 | 63,679 | +0.44(+0.85%) |
Nov 10, 2016 | 55.31 | 55.50 | 51.95 | 52.07 | 104,498 | -2.79(-5.09%) |
Nov 09, 2016 | 53.45 | 55.31 | 53.45 | 54.87 | 76,535 | -0.39(-0.71%) |
Nov 08, 2016 | 54.72 | 55.41 | 53.35 | 55.26 | 60,441 | -0.05(-0.09%) |
Nov 07, 2016 | 53.20 | 55.60 | 52.95 | 55.31 | 61,194 | +2.79(+5.32%) |
Nov 04, 2016 | 51.04 | 53.00 | 51.04 | 52.51 | 42,982 | +1.57(+3.08%) |
Nov 03, 2016 | 50.45 | 51.48 | 50.45 | 50.94 | 24,789 | +0.49(+0.97%) |
Nov 02, 2016 | 51.39 | 52.02 | 50.36 | 50.45 | 31,738 | -1.08(-2.09%) |
Nov 01, 2016 | 52.76 | 52.76 | 50.99 | 51.53 | 32,220 | -1.37(-2.59%) |
Oct 31, 2016 | 52.76 | 53.00 | 51.53 | 52.91 | 48,131 | +0.05(+0.09%) |
Oct 28, 2016 | 52.22 | 53.40 | 52.22 | 52.86 | 26,072 | +0.49(+0.94%) |
Oct 27, 2016 | 53.45 | 53.59 | 52.02 | 52.37 | 27,020 | -0.88(-1.66%) |
Oct 26, 2016 | 51.88 | 54.43 | 51.88 | 53.25 | 56,306 | +0.93(+1.78%) |
Oct 25, 2016 | 52.76 | 52.81 | 51.68 | 52.32 | 33,718 | -0.74(-1.39%) |
Oct 24, 2016 | 52.86 | 53.84 | 51.94 | 53.05 | 31,590 | +0.44(+0.84%) |
Oct 21, 2016 | 52.91 | 53.35 | 52.22 | 52.61 | 31,324 | -0.54(-1.01%) |
Oct 20, 2016 | 52.12 | 53.20 | 51.63 | 53.15 | 41,556 | +0.69(+1.31%) |
Oct 19, 2016 | 51.88 | 52.66 | 51.63 | 52.46 | 40,620 | +0.54(+1.04%) |
Oct 18, 2016 | 53.74 | 53.74 | 51.78 | 51.93 | 52,360 | -0.05(-0.09%) |
Oct 17, 2016 | 50.70 | 52.12 | 50.70 | 51.97 | 32,416 | +1.03(+2.02%) |
Oct 14, 2016 | 51.48 | 51.63 | 50.75 | 50.94 | 31,817 | -0.29(-0.57%) |
Oct 13, 2016 | 50.90 | 51.44 | 50.21 | 51.24 | 51,701 | -0.34(-0.67%) |
Oct 12, 2016 | 50.70 | 51.68 | 50.65 | 51.58 | 30,490 | +0.34(+0.67%) |
Oct 11, 2016 | 51.39 | 51.63 | 50.80 | 51.24 | 53,319 | -0.29(-0.57%) |
Oct 10, 2016 | 51.34 | 51.88 | 51.14 | 51.53 | 62,124 | +0.92(+1.82%) |
Oct 07, 2016 | 50.33 | 50.87 | 49.90 | 50.61 | 65,175 | +0.39(+0.78%) |
Oct 06, 2016 | 49.26 | 50.66 | 48.91 | 50.22 | 120,141 | +0.95(+1.93%) |
Oct 05, 2016 | 49.35 | 50.40 | 49.15 | 49.27 | 153,047 | +0.23(+0.46%) |
Oct 04, 2016 | 49.08 | 49.63 | 48.87 | 49.04 | 36,673 | +0.06(+0.12%) |
Oct 03, 2016 | 49.23 | 49.46 | 48.67 | 48.98 | 42,911 | -0.22(-0.44%) |
Sep 30, 2016 | 48.48 | 49.69 | 48.48 | 49.20 | 99,139 | +1.15(+2.39%) |
Sep 29, 2016 | 49.30 | 49.30 | 47.96 | 48.05 | 81,092 | -1.18(-2.39%) |
Sep 28, 2016 | 47.56 | 49.72 | 47.53 | 49.23 | 167,807 | +1.61(+3.38%) |
Sep 27, 2016 | 48.18 | 48.35 | 47.37 | 47.62 | 38,711 | -0.85(-1.76%) |
Sep 26, 2016 | 48.23 | 49.68 | 48.05 | 48.47 | 141,706 | -0.20(-0.40%) |
Sep 23, 2016 | 48.50 | 48.90 | 48.13 | 48.67 | 25,217 | -0.18(-0.36%) |
Sep 22, 2016 | 48.62 | 49.01 | 48.42 | 48.85 | 30,345 | +0.54(+1.12%) |
Sep 21, 2016 | 47.34 | 48.38 | 47.34 | 48.31 | 23,095 | +1.11(+2.35%) |
Sep 20, 2016 | 47.69 | 47.97 | 47.17 | 47.20 | 34,047 | -0.01(-0.02%) |
Sep 19, 2016 | 48.50 | 49.43 | 47.00 | 47.21 | 74,169 | -1.27(-2.61%) |
Sep 16, 2016 | 48.19 | 49.01 | 48.16 | 48.47 | 78,228 | +0.06(+0.12%) |
Sep 15, 2016 | 47.28 | 48.58 | 47.28 | 48.41 | 34,066 | +0.81(+1.71%) |
Sep 14, 2016 | 47.67 | 48.01 | 47.24 | 47.60 | 17,780 | -0.03(-0.06%) |
Sep 13, 2016 | 48.25 | 48.50 | 46.72 | 47.63 | 73,460 | -0.83(-1.72%) |
Sep 12, 2016 | 47.99 | 49.00 | 47.90 | 48.46 | 48,136 | +0.11(+0.22%) |
Sep 09, 2016 | 49.70 | 50.43 | 48.29 | 48.36 | 110,299 | -1.84(-3.67%) |
Sep 08, 2016 | 50.60 | 50.92 | 49.86 | 50.20 | 39,056 | -0.21(-0.41%) |
Sep 07, 2016 | 51.19 | 51.19 | 49.74 | 50.41 | 59,591 | -0.65(-1.27%) |
Sep 06, 2016 | 50.49 | 51.16 | 50.09 | 51.05 | 59,124 | +0.73(+1.44%) |
Sep 02, 2016 | 50.60 | 50.33 | 50.33 | 50.33 | 37,322 | +0.10(+0.20%) |
Sep 01, 2016 | 50.53 | 50.96 | 49.42 | 50.23 | 41,868 | -0.08(-0.16%) |
Aug 31, 2016 | 50.65 | 51.34 | 49.88 | 50.31 | 217,032 | -0.56(-1.10%) |
Aug 30, 2016 | 50.40 | 51.47 | 50.16 | 50.87 | 93,953 | +0.61(+1.21%) |
Aug 29, 2016 | 49.03 | 50.59 | 49.02 | 50.26 | 221,383 | +1.23(+2.50%) |
Aug 26, 2016 | 49.00 | 49.33 | 48.64 | 49.03 | 87,392 | +0.00(+0.00%) |
Aug 25, 2016 | 48.49 | 49.23 | 48.30 | 49.03 | 37,579 | +0.20(+0.40%) |
Aug 24, 2016 | 49.10 | 49.94 | 48.43 | 48.84 | 130,683 | -0.37(-0.76%) |
Aug 23, 2016 | 48.93 | 50.26 | 48.69 | 49.21 | 74,355 | +0.67(+1.37%) |
Aug 22, 2016 | 48.66 | 48.94 | 48.12 | 48.54 | 51,305 | -0.50(-1.02%) |
Aug 19, 2016 | 49.05 | 49.28 | 48.36 | 49.04 | 70,458 | -0.04(-0.08%) |
Aug 18, 2016 | 48.02 | 49.61 | 47.58 | 49.08 | 189,700 | +1.15(+2.39%) |
Aug 17, 2016 | 47.97 | 48.30 | 47.39 | 47.93 | 67,001 | +0.28(+0.60%) |
Aug 16, 2016 | 47.62 | 48.42 | 47.44 | 47.65 | 45,172 | -0.36(-0.76%) |
Aug 15, 2016 | 47.72 | 48.15 | 47.39 | 48.01 | 202,350 | +0.61(+1.28%) |
Aug 12, 2016 | 47.49 | 47.97 | 46.56 | 47.40 | 97,771 | +0.05(+0.10%) |
Aug 11, 2016 | 44.53 | 48.43 | 44.03 | 47.36 | 179,607 | +3.24(+7.34%) |
Aug 10, 2016 | 44.47 | 44.47 | 43.21 | 44.12 | 93,078 | +0.16(+0.36%) |
Aug 09, 2016 | 41.51 | 45.00 | 40.85 | 43.96 | 123,818 | +2.32(+5.58%) |
Aug 08, 2016 | 41.00 | 41.72 | 40.79 | 41.64 | 71,084 | +0.87(+2.14%) |
Aug 05, 2016 | 41.30 | 41.36 | 40.76 | 40.77 | 89,342 | -0.24(-0.57%) |
Aug 04, 2016 | 40.91 | 41.69 | 40.62 | 41.00 | 37,089 | -0.04(-0.10%) |
Aug 03, 2016 | 40.70 | 41.23 | 40.69 | 41.04 | 52,170 | +0.19(+0.46%) |
Aug 02, 2016 | 40.92 | 41.43 | 40.35 | 40.85 | 20,677 | -0.26(-0.64%) |
Aug 01, 2016 | 41.49 | 41.60 | 40.06 | 41.12 | 22,664 | -0.28(-0.69%) |
Jul 29, 2016 | 41.69 | 41.89 | 41.06 | 41.40 | 14,012 | -0.23(-0.54%) |
Jul 28, 2016 | 41.17 | 41.79 | 40.86 | 41.63 | 23,146 | +0.25(+0.59%) |
Jul 27, 2016 | 41.73 | 41.73 | 40.79 | 41.38 | 40,830 | -0.26(-0.64%) |
Jul 26, 2016 | 40.70 | 41.68 | 39.76 | 41.65 | 14,087 | +1.10(+2.71%) |
Jul 25, 2016 | 41.10 | 41.26 | 39.61 | 40.55 | 43,938 | -0.54(-1.31%) |
Jul 22, 2016 | 41.30 | 41.34 | 40.82 | 41.09 | 53,260 | +0.01(+0.02%) |
Jul 21, 2016 | 41.77 | 41.99 | 40.87 | 41.08 | 42,259 | -0.88(-2.10%) |
Jul 20, 2016 | 41.64 | 42.22 | 40.45 | 41.96 | 15,746 | +0.33(+0.80%) |
Jul 19, 2016 | 41.76 | 41.95 | 41.00 | 41.63 | 28,094 | -0.16(-0.38%) |
Jul 18, 2016 | 41.19 | 42.13 | 41.13 | 41.79 | 27,269 | +0.48(+1.16%) |
Jul 15, 2016 | 41.17 | 41.69 | 40.89 | 41.30 | 44,513 | +0.44(+1.08%) |
Jul 14, 2016 | 37.68 | 42.16 | 37.68 | 40.86 | 40,531 | +0.55(+1.36%) |
Jul 13, 2016 | 40.11 | 40.41 | 39.69 | 40.31 | 29,142 | +0.11(+0.27%) |
Jul 12, 2016 | 39.74 | 40.59 | 39.15 | 40.21 | 43,621 | +0.94(+2.40%) |
Jul 11, 2016 | 39.38 | 39.66 | 39.17 | 39.27 | 35,707 | -0.05(-0.12%) |
Jul 08, 2016 | 39.66 | 38.92 | 38.69 | 39.31 | 35,720 | +0.39(+1.01%) |
Jul 07, 2016 | 40.20 | 40.39 | 38.53 | 38.92 | 33,823 | -0.90(-2.27%) |
Jul 06, 2016 | 37.63 | 40.36 | 37.63 | 39.82 | 63,036 | +1.89(+4.99%) |
Jul 05, 2016 | 37.78 | 38.03 | 36.33 | 37.93 | 48,835 | +0.04(+0.10%) |
Jul 01, 2016 | 36.83 | 37.89 | 37.89 | 37.89 | 29,878 | +1.04(+2.82%) |
Jun 30, 2016 | 35.81 | 39.05 | 35.73 | 36.85 | 249,461 | +1.17(+3.27%) |
Jun 29, 2016 | 35.51 | 35.85 | 34.71 | 35.69 | 33,291 | +0.62(+1.76%) |
Jun 28, 2016 | 35.04 | 35.62 | 33.92 | 35.07 | 39,309 | +0.54(+1.56%) |
Jun 27, 2016 | 34.87 | 34.97 | 33.44 | 34.53 | 48,787 | -0.48(-1.37%) |
Jun 24, 2016 | 37.04 | 37.86 | 34.71 | 35.01 | 178,685 | -4.11(-10.50%) |
Jun 23, 2016 | 38.75 | 39.30 | 38.64 | 39.12 | 24,666 | +0.97(+2.54%) |
Jun 22, 2016 | 38.40 | 39.05 | 38.05 | 38.15 | 29,109 | -0.10(-0.26%) |
Jun 21, 2016 | 38.90 | 38.90 | 37.60 | 38.25 | 33,914 | -0.54(-1.39%) |
Jun 20, 2016 | 39.27 | 39.52 | 38.66 | 38.78 | 34,619 | +0.45(+1.18%) |
Jun 17, 2016 | 38.96 | 39.33 | 38.29 | 38.33 | 47,900 | -0.53(-1.36%) |
Jun 16, 2016 | 38.25 | 38.95 | 38.25 | 38.86 | 40,085 | +0.42(+1.10%) |
Jun 15, 2016 | 39.11 | 39.39 | 38.36 | 38.44 | 61,593 | -0.54(-1.38%) |
Jun 14, 2016 | 39.14 | 39.31 | 38.75 | 38.98 | 30,157 | -0.10(-0.25%) |
Jun 13, 2016 | 39.61 | 40.65 | 38.89 | 39.08 | 30,350 | -0.53(-1.34%) |
Jun 10, 2016 | 39.77 | 39.77 | 38.87 | 39.61 | 113,504 | -0.50(-1.25%) |
Jun 09, 2016 | 40.56 | 40.79 | 40.08 | 40.11 | 37,044 | -0.73(-1.78%) |
Jun 08, 2016 | 40.32 | 41.43 | 40.02 | 40.83 | 26,473 | +0.60(+1.49%) |
Jun 07, 2016 | 39.44 | 40.46 | 38.83 | 40.24 | 26,435 | +1.00(+2.55%) |
Jun 06, 2016 | 38.39 | 39.70 | 38.28 | 39.24 | 109,038 | +0.94(+2.46%) |
Jun 03, 2016 | 39.66 | 39.66 | 37.98 | 38.29 | 29,106 | -1.39(-3.51%) |
Jun 02, 2016 | 37.70 | 39.78 | 37.70 | 39.69 | 48,052 | +0.88(+2.27%) |
Jun 01, 2016 | 37.98 | 38.85 | 37.55 | 38.80 | 38,973 | +0.68(+1.77%) |
May 31, 2016 | 38.41 | 38.41 | 37.67 | 38.13 | 46,244 | -0.07(-0.18%) |
May 27, 2016 | 38.98 | 38.20 | 38.20 | 38.20 | 23,045 | -0.58(-1.49%) |
May 26, 2016 | 37.95 | 39.00 | 37.92 | 38.77 | 46,878 | +0.75(+1.96%) |
May 25, 2016 | 37.60 | 38.25 | 37.17 | 38.03 | 36,603 | +0.68(+1.81%) |
May 24, 2016 | 36.53 | 38.00 | 36.53 | 37.35 | 57,657 | +1.29(+3.59%) |
May 23, 2016 | 35.79 | 36.43 | 34.81 | 36.06 | 30,296 | +0.26(+0.74%) |
May 20, 2016 | 34.47 | 35.93 | 33.65 | 35.79 | 57,251 | +1.60(+4.67%) |
May 19, 2016 | 35.76 | 35.80 | 34.17 | 34.20 | 84,737 | -1.78(-4.96%) |
May 18, 2016 | 35.74 | 36.14 | 35.03 | 35.98 | 87,876 | +0.06(+0.16%) |
May 17, 2016 | 35.77 | 36.15 | 35.43 | 35.92 | 61,006 | +0.12(+0.33%) |
May 16, 2016 | 36.30 | 36.36 | 35.54 | 35.80 | 43,434 | -0.58(-1.59%) |
May 13, 2016 | 36.27 | 37.07 | 36.22 | 36.38 | 69,133 | -0.03(-0.08%) |
May 12, 2016 | 36.16 | 36.56 | 35.96 | 36.41 | 51,551 | +0.53(+1.48%) |
May 11, 2016 | 36.76 | 36.98 | 35.87 | 35.88 | 28,972 | -0.81(-2.22%) |
May 10, 2016 | 40.52 | 40.53 | 35.94 | 36.70 | 65,946 | -3.37(-8.42%) |
May 09, 2016 | 38.89 | 40.17 | 38.70 | 40.07 | 78,345 | +1.08(+2.77%) |
May 06, 2016 | 38.26 | 39.05 | 38.26 | 38.99 | 36,724 | +0.45(+1.17%) |
May 05, 2016 | 39.10 | 39.10 | 38.42 | 38.54 | 24,307 | -0.31(-0.81%) |
May 04, 2016 | 38.84 | 39.37 | 38.49 | 38.85 | 26,273 | -0.28(-0.73%) |
May 03, 2016 | 40.02 | 40.33 | 38.82 | 39.14 | 24,903 | -1.27(-3.15%) |