Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 62.28 | 63.22 | 61.90 | 62.11 | 719,462 | +0.17(+0.27%) |
Apr 27, 2017 | 63.92 | 64.35 | 61.82 | 61.95 | 927,116 | -1.73(-2.71%) |
Apr 26, 2017 | 66.37 | 66.54 | 63.17 | 63.67 | 1,389,753 | -2.70(-4.06%) |
Apr 25, 2017 | 66.45 | 66.79 | 65.69 | 66.37 | 976,475 | +0.38(+0.57%) |
Apr 24, 2017 | 66.28 | 66.58 | 65.82 | 65.99 | 369,509 | +1.22(+1.89%) |
Apr 21, 2017 | 65.23 | 65.65 | 64.68 | 64.77 | 434,043 | -0.42(-0.65%) |
Apr 20, 2017 | 64.39 | 65.40 | 63.88 | 65.19 | 421,760 | +1.14(+1.78%) |
Apr 19, 2017 | 64.18 | 64.98 | 63.88 | 64.05 | 570,626 | +0.46(+0.73%) |
Apr 18, 2017 | 62.54 | 63.80 | 62.37 | 63.59 | 488,520 | +0.17(+0.27%) |
Apr 17, 2017 | 62.28 | 63.42 | 61.86 | 63.42 | 281,885 | +1.26(+2.03%) |
Apr 13, 2017 | 63.08 | 63.92 | 62.09 | 62.16 | 635,304 | -1.01(-1.60%) |
Apr 12, 2017 | 63.92 | 63.92 | 62.58 | 63.17 | 599,207 | -0.72(-1.12%) |
Apr 11, 2017 | 63.29 | 64.01 | 62.62 | 63.88 | 602,721 | +0.21(+0.33%) |
Apr 10, 2017 | 63.71 | 64.09 | 62.96 | 63.67 | 633,374 | +0.17(+0.27%) |
Apr 07, 2017 | 63.50 | 64.64 | 63.38 | 63.50 | 683,885 | -0.67(-1.05%) |
Apr 06, 2017 | 63.17 | 64.60 | 62.32 | 64.18 | 421,962 | +1.39(+2.21%) |
Apr 05, 2017 | 64.72 | 64.98 | 62.70 | 62.79 | 490,181 | -1.18(-1.84%) |
Apr 04, 2017 | 63.50 | 64.43 | 63.34 | 63.97 | 693,695 | +0.04(+0.07%) |
Apr 03, 2017 | 65.61 | 65.90 | 63.42 | 63.92 | 283,385 | -1.68(-2.57%) |
Mar 31, 2017 | 65.44 | 65.95 | 64.98 | 65.61 | 369,362 | +0.17(+0.26%) |
Mar 30, 2017 | 64.68 | 65.78 | 64.60 | 65.44 | 340,743 | +0.84(+1.30%) |
Mar 29, 2017 | 64.81 | 64.89 | 64.20 | 64.60 | 261,394 | -0.38(-0.58%) |
Mar 28, 2017 | 63.55 | 65.36 | 63.36 | 64.98 | 369,989 | +1.31(+2.05%) |
Mar 27, 2017 | 63.84 | 64.01 | 62.11 | 63.67 | 441,410 | -1.43(-2.20%) |
Mar 24, 2017 | 65.44 | 66.20 | 64.85 | 65.10 | 247,113 | -0.21(-0.32%) |
Mar 23, 2017 | 65.23 | 66.03 | 64.61 | 65.31 | 266,988 | +0.13(+0.19%) |
Mar 22, 2017 | 64.56 | 65.21 | 63.63 | 65.19 | 522,346 | +0.34(+0.52%) |
Mar 21, 2017 | 68.51 | 68.51 | 64.68 | 64.85 | 713,009 | -3.03(-4.47%) |
Mar 20, 2017 | 69.19 | 69.19 | 67.71 | 67.88 | 542,895 | -1.09(-1.59%) |
Mar 17, 2017 | 69.74 | 69.90 | 68.43 | 68.98 | 758,603 | -0.67(-0.97%) |
Mar 16, 2017 | 69.32 | 70.16 | 68.85 | 69.65 | 401,498 | +0.80(+1.16%) |
Mar 15, 2017 | 68.85 | 69.65 | 68.43 | 68.85 | 437,546 | +0.42(+0.62%) |
Mar 14, 2017 | 69.06 | 69.06 | 67.97 | 68.43 | 450,646 | -0.88(-1.28%) |
Mar 13, 2017 | 68.89 | 69.78 | 68.56 | 69.32 | 379,943 | +0.42(+0.61%) |
Mar 10, 2017 | 69.32 | 69.32 | 68.51 | 68.89 | 505,366 | +0.38(+0.55%) |
Mar 09, 2017 | 68.35 | 68.94 | 68.01 | 68.51 | 465,988 | +0.55(+0.81%) |
Mar 08, 2017 | 68.73 | 69.44 | 67.93 | 67.97 | 229,232 | -0.25(-0.37%) |
Mar 07, 2017 | 68.43 | 68.98 | 68.01 | 68.22 | 448,639 | -0.29(-0.43%) |
Mar 06, 2017 | 68.01 | 68.81 | 67.46 | 68.51 | 386,137 | +0.17(+0.25%) |
Mar 03, 2017 | 67.50 | 68.54 | 67.38 | 68.35 | 393,048 | +0.97(+1.44%) |
Mar 02, 2017 | 68.94 | 68.94 | 67.17 | 67.38 | 540,264 | -1.35(-1.96%) |
Mar 01, 2017 | 68.22 | 69.30 | 68.01 | 68.73 | 690,889 | +1.73(+2.58%) |
Feb 28, 2017 | 66.87 | 67.08 | 66.11 | 67.00 | 355,919 | -0.21(-0.31%) |
Feb 27, 2017 | 66.87 | 68.01 | 66.87 | 67.21 | 696,890 | +0.13(+0.19%) |
Feb 24, 2017 | 66.70 | 67.29 | 66.28 | 67.08 | 423,929 | -0.67(-0.99%) |
Feb 23, 2017 | 67.80 | 67.84 | 66.54 | 67.76 | 475,973 | -0.08(-0.12%) |
Feb 22, 2017 | 67.21 | 68.22 | 67.08 | 67.84 | 508,982 | +0.45(+0.67%) |
Feb 21, 2017 | 67.76 | 68.18 | 67.26 | 67.39 | 596,692 | -0.08(-0.12%) |
Feb 17, 2017 | 67.47 | 67.47 | 67.47 | 0 | +0.25(+0.37%) | |
Feb 16, 2017 | 67.05 | 67.60 | 66.55 | 67.22 | 723,117 | +0.92(+1.39%) |
Feb 15, 2017 | 66.17 | 66.80 | 65.89 | 66.30 | 319,542 | +0.25(+0.38%) |
Feb 14, 2017 | 65.54 | 66.38 | 65.25 | 66.04 | 348,381 | +0.55(+0.83%) |
Feb 13, 2017 | 65.92 | 66.17 | 65.12 | 65.50 | 351,258 | -0.38(-0.57%) |
Feb 10, 2017 | 66.21 | 66.46 | 65.33 | 65.88 | 474,063 | -0.38(-0.57%) |
Feb 09, 2017 | 64.95 | 66.25 | 64.91 | 66.25 | 504,638 | +1.26(+1.94%) |
Feb 08, 2017 | 65.79 | 65.79 | 62.69 | 65.00 | 767,977 | -1.17(-1.77%) |
Feb 07, 2017 | 66.67 | 67.09 | 65.67 | 66.17 | 1,077,791 | -1.89(-2.77%) |
Feb 06, 2017 | 66.09 | 68.56 | 66.01 | 68.06 | 838,951 | +0.96(+1.44%) |
Feb 03, 2017 | 65.42 | 67.09 | 65.29 | 67.09 | 740,138 | +1.93(+2.96%) |
Feb 02, 2017 | 64.66 | 65.29 | 63.49 | 65.16 | 1,098,394 | +0.04(+0.06%) |
Feb 01, 2017 | 66.21 | 67.26 | 64.91 | 65.12 | 1,235,087 | +0.17(+0.26%) |
Jan 31, 2017 | 64.07 | 65.04 | 63.91 | 64.95 | 776,311 | +0.46(+0.72%) |
Jan 30, 2017 | 64.58 | 64.91 | 63.78 | 64.49 | 400,659 | -0.50(-0.77%) |
Jan 27, 2017 | 64.58 | 65.08 | 64.09 | 65.00 | 342,644 | +0.29(+0.45%) |
Jan 26, 2017 | 64.53 | 64.87 | 63.86 | 64.70 | 506,474 | +0.50(+0.78%) |
Jan 25, 2017 | 63.74 | 64.41 | 63.28 | 64.20 | 449,018 | +1.05(+1.66%) |
Jan 24, 2017 | 62.40 | 63.51 | 62.14 | 63.15 | 380,270 | +1.05(+1.69%) |
Jan 23, 2017 | 60.76 | 62.10 | 60.76 | 62.10 | 410,579 | +0.96(+1.58%) |
Jan 20, 2017 | 60.72 | 61.18 | 60.55 | 61.14 | 348,002 | +0.55(+0.90%) |
Jan 19, 2017 | 61.22 | 61.52 | 60.43 | 60.59 | 540,051 | -0.67(-1.10%) |
Jan 18, 2017 | 60.84 | 61.31 | 59.96 | 61.26 | 386,401 | +0.50(+0.83%) |
Jan 17, 2017 | 61.26 | 61.69 | 60.30 | 60.76 | 408,803 | -0.84(-1.36%) |
Jan 13, 2017 | 61.60 | 61.60 | 61.60 | 0 | +0.84(+1.38%) | |
Jan 12, 2017 | 60.64 | 60.93 | 59.84 | 60.76 | 478,514 | -0.13(-0.21%) |
Jan 11, 2017 | 60.68 | 61.10 | 59.92 | 60.89 | 391,506 | +0.08(+0.14%) |
Jan 10, 2017 | 60.01 | 61.10 | 59.92 | 60.80 | 409,596 | +0.50(+0.83%) |
Jan 09, 2017 | 60.17 | 60.59 | 59.38 | 60.30 | 735,211 | -0.08(-0.14%) |
Jan 06, 2017 | 60.13 | 60.93 | 59.63 | 60.38 | 361,351 | +0.50(+0.84%) |
Jan 05, 2017 | 59.63 | 60.09 | 58.73 | 59.88 | 458,264 | +0.17(+0.28%) |
Jan 04, 2017 | 58.66 | 59.92 | 58.37 | 59.71 | 349,088 | +1.30(+2.23%) |
Jan 03, 2017 | 58.66 | 58.92 | 57.49 | 58.41 | 377,569 | +0.80(+1.38%) |
Dec 30, 2016 | 57.62 | 57.62 | 57.62 | 0 | -0.13(-0.22%) | |
Dec 29, 2016 | 57.87 | 58.45 | 57.49 | 57.74 | 250,537 | -0.08(-0.14%) |
Dec 28, 2016 | 58.92 | 59.27 | 57.66 | 57.83 | 277,199 | -0.92(-1.57%) |
Dec 27, 2016 | 58.87 | 59.54 | 58.50 | 58.75 | 161,104 | -0.13(-0.21%) |
Dec 23, 2016 | 58.87 | 58.87 | 58.87 | 0 | -0.08(-0.14%) | |
Dec 22, 2016 | 59.17 | 59.34 | 58.20 | 58.96 | 283,918 | -0.21(-0.35%) |
Dec 21, 2016 | 59.75 | 59.92 | 59.17 | 59.17 | 272,931 | -0.84(-1.40%) |
Dec 20, 2016 | 58.20 | 60.05 | 58.20 | 60.01 | 616,561 | +2.43(+4.22%) |
Dec 19, 2016 | 57.03 | 57.62 | 56.65 | 57.57 | 545,626 | +0.80(+1.40%) |
Dec 16, 2016 | 57.45 | 57.78 | 56.27 | 56.78 | 822,232 | -0.75(-1.31%) |
Dec 15, 2016 | 57.62 | 58.20 | 56.86 | 57.53 | 729,722 | +0.00(+0.00%) |
Dec 14, 2016 | 57.57 | 58.66 | 57.11 | 57.53 | 503,773 | -0.75(-1.29%) |
Dec 13, 2016 | 58.29 | 58.58 | 56.90 | 58.29 | 443,989 | +0.17(+0.29%) |
Dec 12, 2016 | 58.87 | 59.38 | 58.08 | 58.12 | 442,902 | -0.71(-1.21%) |
Dec 09, 2016 | 59.88 | 59.88 | 58.62 | 58.83 | 458,404 | -1.13(-1.89%) |
Dec 08, 2016 | 59.54 | 60.35 | 59.00 | 59.96 | 388,812 | +0.67(+1.13%) |
Dec 07, 2016 | 59.54 | 59.54 | 58.83 | 59.29 | 525,688 | -0.34(-0.56%) |
Dec 06, 2016 | 59.50 | 59.75 | 58.75 | 59.63 | 309,708 | +0.50(+0.85%) |
Dec 05, 2016 | 57.87 | 59.25 | 57.66 | 59.13 | 825,822 | +1.59(+2.77%) |
Dec 02, 2016 | 58.66 | 58.66 | 57.24 | 57.53 | 487,924 | -1.38(-2.35%) |
Dec 01, 2016 | 56.86 | 59.08 | 56.82 | 58.92 | 994,413 | +2.39(+4.23%) |
Nov 30, 2016 | 56.86 | 57.03 | 55.98 | 56.53 | 621,500 | +0.55(+0.97%) |
Nov 29, 2016 | 55.52 | 56.15 | 54.97 | 55.98 | 522,582 | +0.42(+0.75%) |
Nov 28, 2016 | 56.10 | 56.36 | 55.27 | 55.56 | 736,417 | -0.80(-1.41%) |
Nov 25, 2016 | 56.27 | 56.44 | 55.75 | 56.36 | 166,104 | +0.08(+0.15%) |
Nov 23, 2016 | 56.27 | 56.27 | 56.27 | 0 | +0.46(+0.83%) | |
Nov 22, 2016 | 55.39 | 55.85 | 55.14 | 55.81 | 557,489 | +0.54(+0.97%) |
Nov 21, 2016 | 54.90 | 55.57 | 54.02 | 55.28 | 617,401 | +0.58(+1.07%) |
Nov 18, 2016 | 54.11 | 55.11 | 53.98 | 54.69 | 408,268 | +0.04(+0.08%) |
Nov 17, 2016 | 53.90 | 55.07 | 53.52 | 54.65 | 582,621 | +0.75(+1.39%) |
Nov 16, 2016 | 53.27 | 54.23 | 53.19 | 53.90 | 708,323 | +0.21(+0.39%) |
Nov 15, 2016 | 52.73 | 53.77 | 52.11 | 53.69 | 802,899 | +0.50(+0.94%) |
Nov 14, 2016 | 51.73 | 53.65 | 51.36 | 53.19 | 1,730,821 | +1.92(+3.74%) |
Nov 11, 2016 | 50.35 | 51.44 | 50.06 | 51.27 | 803,143 | +0.92(+1.82%) |
Nov 10, 2016 | 49.39 | 50.99 | 48.98 | 50.35 | 998,006 | +1.75(+3.61%) |
Nov 09, 2016 | 47.31 | 48.85 | 46.68 | 48.60 | 762,333 | +1.71(+3.65%) |
Nov 08, 2016 | 46.52 | 47.31 | 46.18 | 46.89 | 484,850 | +0.21(+0.45%) |
Nov 07, 2016 | 46.52 | 47.47 | 45.85 | 46.68 | 780,350 | +0.92(+2.01%) |
Nov 04, 2016 | 45.22 | 46.43 | 44.64 | 45.76 | 575,574 | +0.42(+0.92%) |
Nov 03, 2016 | 44.51 | 45.39 | 44.47 | 45.35 | 507,797 | +1.04(+2.35%) |
Nov 02, 2016 | 44.89 | 44.89 | 43.93 | 44.30 | 419,504 | -0.83(-1.85%) |
Nov 01, 2016 | 45.14 | 45.89 | 44.43 | 45.14 | 411,549 | +0.29(+0.65%) |
Oct 31, 2016 | 46.56 | 46.72 | 44.72 | 44.85 | 545,440 | -1.38(-2.98%) |
Oct 28, 2016 | 45.18 | 46.72 | 45.06 | 46.22 | 940,812 | +1.75(+3.94%) |
Oct 27, 2016 | 46.22 | 46.68 | 44.10 | 44.47 | 924,530 | -1.08(-2.38%) |
Oct 26, 2016 | 46.43 | 47.64 | 45.06 | 45.56 | 705,487 | +0.17(+0.37%) |
Oct 25, 2016 | 44.93 | 45.51 | 44.47 | 45.39 | 604,101 | +0.42(+0.93%) |
Oct 24, 2016 | 44.76 | 45.22 | 44.43 | 44.97 | 468,446 | +0.58(+1.32%) |
Oct 21, 2016 | 43.01 | 44.43 | 43.01 | 44.39 | 249,513 | +1.17(+2.70%) |
Oct 20, 2016 | 43.64 | 43.85 | 43.14 | 43.22 | 203,636 | -0.63(-1.43%) |
Oct 19, 2016 | 43.72 | 44.05 | 43.30 | 43.85 | 163,594 | +0.46(+1.06%) |
Oct 18, 2016 | 44.26 | 44.26 | 43.09 | 43.39 | 209,707 | +0.21(+0.48%) |
Oct 17, 2016 | 43.47 | 43.47 | 42.93 | 43.18 | 235,078 | -0.28(-0.63%) |
Oct 14, 2016 | 43.55 | 43.86 | 43.16 | 43.45 | 257,479 | +0.40(+0.93%) |
Oct 13, 2016 | 43.24 | 43.24 | 42.17 | 43.05 | 326,210 | -0.79(-1.81%) |
Oct 12, 2016 | 43.62 | 44.28 | 43.54 | 43.85 | 260,146 | +0.29(+0.67%) |
Oct 11, 2016 | 44.50 | 44.69 | 43.38 | 43.55 | 283,468 | -0.84(-1.90%) |
Oct 10, 2016 | 44.24 | 44.72 | 44.10 | 44.40 | 198,810 | +0.29(+0.66%) |
Oct 07, 2016 | 43.88 | 44.20 | 43.52 | 44.10 | 295,372 | +0.09(+0.21%) |
Oct 06, 2016 | 43.90 | 44.14 | 43.49 | 44.01 | 169,334 | +0.03(+0.08%) |
Oct 05, 2016 | 43.09 | 44.00 | 42.94 | 43.98 | 328,046 | +1.07(+2.49%) |
Oct 04, 2016 | 42.68 | 43.23 | 42.49 | 42.91 | 314,697 | +0.45(+1.06%) |
Oct 03, 2016 | 42.50 | 43.06 | 42.20 | 42.46 | 393,444 | -0.52(-1.20%) |
Sep 30, 2016 | 42.31 | 43.17 | 42.15 | 42.98 | 587,780 | +1.06(+2.53%) |
Sep 29, 2016 | 42.28 | 42.67 | 41.58 | 41.92 | 385,237 | -0.55(-1.30%) |
Sep 28, 2016 | 42.39 | 42.47 | 41.65 | 42.47 | 720,533 | +0.38(+0.89%) |
Sep 27, 2016 | 41.63 | 42.21 | 41.28 | 42.09 | 546,879 | +0.24(+0.58%) |
Sep 26, 2016 | 42.91 | 43.04 | 41.83 | 41.85 | 316,871 | -1.56(-3.59%) |
Sep 23, 2016 | 43.80 | 44.01 | 43.29 | 43.41 | 187,521 | -0.62(-1.40%) |
Sep 22, 2016 | 43.88 | 44.19 | 43.56 | 44.03 | 308,095 | +0.33(+0.74%) |
Sep 21, 2016 | 42.69 | 43.81 | 42.63 | 43.70 | 707,957 | +1.07(+2.50%) |
Sep 20, 2016 | 42.97 | 42.97 | 42.60 | 42.64 | 408,773 | +0.05(+0.12%) |
Sep 19, 2016 | 42.75 | 43.39 | 42.44 | 42.59 | 216,131 | -0.01(-0.02%) |
Sep 16, 2016 | 43.04 | 43.04 | 42.52 | 42.59 | 594,242 | -0.64(-1.49%) |
Sep 15, 2016 | 42.34 | 43.36 | 42.34 | 43.24 | 220,534 | +0.98(+2.33%) |
Sep 14, 2016 | 42.23 | 42.74 | 41.98 | 42.25 | 223,834 | -0.17(-0.39%) |
Sep 13, 2016 | 42.92 | 43.29 | 42.18 | 42.42 | 206,193 | -1.03(-2.36%) |
Sep 12, 2016 | 42.61 | 43.55 | 42.20 | 43.44 | 360,878 | +0.43(+0.99%) |
Sep 09, 2016 | 43.43 | 43.71 | 43.02 | 43.02 | 489,341 | -0.75(-1.72%) |
Sep 08, 2016 | 43.30 | 43.85 | 43.24 | 43.77 | 390,509 | +0.41(+0.94%) |
Sep 07, 2016 | 42.30 | 43.39 | 42.30 | 43.36 | 275,346 | +0.88(+2.06%) |
Sep 06, 2016 | 43.19 | 43.38 | 42.31 | 42.49 | 321,081 | -0.49(-1.15%) |
Sep 02, 2016 | 42.53 | 42.98 | 42.98 | 42.98 | 286,088 | +0.66(+1.56%) |
Sep 01, 2016 | 42.84 | 42.92 | 41.85 | 42.32 | 206,011 | -0.43(-1.01%) |
Aug 31, 2016 | 43.00 | 43.29 | 42.14 | 42.75 | 501,252 | -0.21(-0.49%) |
Aug 30, 2016 | 42.94 | 43.14 | 42.56 | 42.96 | 363,498 | +0.34(+0.80%) |
Aug 29, 2016 | 42.60 | 43.20 | 42.49 | 42.62 | 498,320 | -0.44(-1.03%) |
Aug 26, 2016 | 42.89 | 43.34 | 42.63 | 43.06 | 417,278 | +0.42(+0.98%) |
Aug 25, 2016 | 42.39 | 42.78 | 42.39 | 42.64 | 256,432 | +0.02(+0.04%) |
Aug 24, 2016 | 42.53 | 42.72 | 42.24 | 42.63 | 516,816 | +0.21(+0.49%) |
Aug 23, 2016 | 42.85 | 43.16 | 42.23 | 42.42 | 680,182 | -0.06(-0.14%) |
Aug 22, 2016 | 42.48 | 42.77 | 42.04 | 42.48 | 199,843 | -0.20(-0.47%) |
Aug 19, 2016 | 42.16 | 42.88 | 41.99 | 42.68 | 356,060 | +0.35(+0.82%) |
Aug 18, 2016 | 42.17 | 42.34 | 42.06 | 42.33 | 273,622 | +0.15(+0.35%) |
Aug 17, 2016 | 42.90 | 42.91 | 42.12 | 42.18 | 371,846 | -0.60(-1.40%) |
Aug 16, 2016 | 43.05 | 43.29 | 42.74 | 42.78 | 446,526 | -0.34(-0.79%) |
Aug 15, 2016 | 42.61 | 43.17 | 42.61 | 43.12 | 383,529 | +0.49(+1.15%) |
Aug 12, 2016 | 42.32 | 42.83 | 42.19 | 42.63 | 463,482 | -0.17(-0.39%) |
Aug 11, 2016 | 43.28 | 43.55 | 42.65 | 42.79 | 428,951 | -0.44(-1.02%) |
Aug 10, 2016 | 43.14 | 43.40 | 42.92 | 43.23 | 655,867 | +0.07(+0.17%) |
Aug 09, 2016 | 42.70 | 43.16 | 42.70 | 43.16 | 361,354 | +0.36(+0.85%) |
Aug 08, 2016 | 42.73 | 43.10 | 42.67 | 42.79 | 247,010 | +0.10(+0.23%) |
Aug 05, 2016 | 42.49 | 43.03 | 42.34 | 42.69 | 579,197 | +0.80(+1.90%) |
Aug 04, 2016 | 42.10 | 42.26 | 41.77 | 41.90 | 410,662 | -0.02(-0.04%) |
Aug 03, 2016 | 40.84 | 42.30 | 40.70 | 41.91 | 401,473 | +1.17(+2.87%) |
Aug 02, 2016 | 41.73 | 41.88 | 40.43 | 40.74 | 462,389 | -0.99(-2.36%) |
Aug 01, 2016 | 41.76 | 42.21 | 41.56 | 41.73 | 305,606 | -0.29(-0.69%) |
Jul 29, 2016 | 42.18 | 42.18 | 41.34 | 42.02 | 350,009 | -0.22(-0.51%) |
Jul 28, 2016 | 40.01 | 42.44 | 39.23 | 42.24 | 952,450 | +0.54(+1.29%) |
Jul 27, 2016 | 43.00 | 43.12 | 41.39 | 41.70 | 645,777 | -0.45(-1.06%) |
Jul 26, 2016 | 41.42 | 42.16 | 41.18 | 42.15 | 476,057 | +0.73(+1.76%) |
Jul 25, 2016 | 41.42 | 41.66 | 41.01 | 41.42 | 527,878 | -0.08(-0.20%) |
Jul 22, 2016 | 40.88 | 41.57 | 40.83 | 41.50 | 560,764 | +0.77(+1.89%) |
Jul 21, 2016 | 41.09 | 41.17 | 40.65 | 40.73 | 306,461 | -0.25(-0.61%) |
Jul 20, 2016 | 41.26 | 41.26 | 40.52 | 40.98 | 495,162 | +0.34(+0.84%) |
Jul 19, 2016 | 40.65 | 40.95 | 40.49 | 40.64 | 369,979 | -0.42(-1.03%) |
Jul 18, 2016 | 41.16 | 41.51 | 40.88 | 41.06 | 342,604 | -0.07(-0.16%) |
Jul 15, 2016 | 41.32 | 41.46 | 40.85 | 41.12 | 365,198 | +0.20(+0.49%) |
Jul 14, 2016 | 40.46 | 41.24 | 40.46 | 40.93 | 420,655 | +0.95(+2.36%) |
Jul 13, 2016 | 39.76 | 40.05 | 39.11 | 39.98 | 397,580 | +0.36(+0.90%) |
Jul 12, 2016 | 38.93 | 40.16 | 38.89 | 39.62 | 735,043 | +1.17(+3.04%) |
Jul 11, 2016 | 38.27 | 39.41 | 38.12 | 38.45 | 479,878 | +0.65(+1.71%) |
Jul 08, 2016 | 38.00 | 38.52 | 37.29 | 37.81 | 460,553 | +0.51(+1.38%) |
Jul 07, 2016 | 36.44 | 37.61 | 36.44 | 37.29 | 517,664 | +1.02(+2.81%) |
Jul 06, 2016 | 35.59 | 36.58 | 35.46 | 36.27 | 574,938 | +0.22(+0.62%) |
Jul 05, 2016 | 35.77 | 36.23 | 35.44 | 36.05 | 607,800 | -0.12(-0.34%) |
Jul 01, 2016 | 36.46 | 36.17 | 36.17 | 36.17 | 607,621 | -0.47(-1.29%) |
Jun 30, 2016 | 35.23 | 36.74 | 34.62 | 36.65 | 1,218,201 | +1.68(+4.81%) |
Jun 29, 2016 | 34.44 | 35.19 | 33.85 | 34.96 | 1,860,318 | +0.87(+2.55%) |
Jun 28, 2016 | 34.76 | 35.28 | 33.66 | 34.09 | 1,768,367 | +0.41(+1.23%) |
Jun 27, 2016 | 38.31 | 38.31 | 33.47 | 33.68 | 2,701,133 | -5.01(-12.95%) |
Jun 24, 2016 | 41.06 | 41.71 | 38.06 | 38.69 | 2,050,639 | -5.29(-12.03%) |
Jun 23, 2016 | 42.97 | 43.99 | 42.97 | 43.98 | 421,064 | +1.77(+4.18%) |
Jun 22, 2016 | 41.22 | 42.28 | 41.22 | 42.21 | 384,156 | +1.08(+2.62%) |
Jun 21, 2016 | 41.85 | 42.13 | 40.98 | 41.13 | 311,228 | -0.62(-1.49%) |
Jun 20, 2016 | 41.80 | 42.29 | 41.13 | 41.76 | 294,446 | +0.86(+2.11%) |
Jun 17, 2016 | 41.11 | 41.71 | 40.73 | 40.89 | 287,499 | -0.11(-0.26%) |
Jun 16, 2016 | 40.16 | 41.03 | 39.79 | 41.00 | 279,610 | +0.32(+0.80%) |
Jun 15, 2016 | 40.58 | 41.21 | 40.25 | 40.68 | 371,237 | +0.40(+0.99%) |
Jun 14, 2016 | 40.93 | 41.13 | 40.15 | 40.28 | 392,039 | -0.80(-1.94%) |
Jun 13, 2016 | 41.08 | 41.79 | 40.90 | 41.08 | 257,360 | -0.34(-0.82%) |
Jun 10, 2016 | 41.71 | 42.01 | 41.14 | 41.42 | 207,876 | -0.91(-2.16%) |
Jun 09, 2016 | 42.56 | 42.61 | 41.89 | 42.33 | 209,019 | -0.62(-1.45%) |
Jun 08, 2016 | 42.64 | 43.19 | 42.62 | 42.95 | 159,956 | +0.17(+0.41%) |
Jun 07, 2016 | 43.38 | 43.51 | 42.75 | 42.78 | 233,441 | -0.50(-1.15%) |
Jun 06, 2016 | 42.73 | 43.53 | 42.56 | 43.27 | 217,444 | +0.59(+1.38%) |
Jun 03, 2016 | 42.30 | 42.73 | 41.66 | 42.68 | 293,040 | -0.50(-1.15%) |
Jun 02, 2016 | 42.94 | 43.19 | 42.75 | 43.18 | 179,133 | +0.01(+0.02%) |
Jun 01, 2016 | 42.80 | 43.36 | 42.34 | 43.17 | 244,727 | +0.05(+0.12%) |
May 31, 2016 | 43.01 | 43.27 | 42.78 | 43.12 | 347,643 | +0.33(+0.78%) |
May 27, 2016 | 42.56 | 42.79 | 42.79 | 42.79 | 274,207 | +0.18(+0.43%) |
May 26, 2016 | 42.68 | 42.70 | 42.18 | 42.61 | 367,446 | -0.12(-0.27%) |
May 25, 2016 | 42.24 | 42.88 | 42.13 | 42.73 | 301,002 | +0.48(+1.14%) |
May 24, 2016 | 41.71 | 42.47 | 41.67 | 42.24 | 285,357 | +0.88(+2.13%) |
May 23, 2016 | 41.21 | 41.74 | 41.07 | 41.36 | 366,068 | +0.05(+0.12%) |
May 20, 2016 | 40.98 | 41.55 | 40.67 | 41.31 | 255,276 | +0.59(+1.44%) |
May 19, 2016 | 40.84 | 41.40 | 40.28 | 40.73 | 349,507 | -0.48(-1.16%) |
May 18, 2016 | 39.94 | 41.53 | 39.94 | 41.21 | 447,977 | +1.21(+3.03%) |
May 17, 2016 | 39.57 | 40.27 | 39.38 | 39.99 | 453,415 | +0.10(+0.25%) |
May 16, 2016 | 40.20 | 40.60 | 39.85 | 39.90 | 324,193 | -0.32(-0.80%) |
May 13, 2016 | 40.72 | 41.16 | 39.90 | 40.22 | 403,935 | -0.58(-1.41%) |
May 12, 2016 | 41.11 | 41.36 | 40.23 | 40.79 | 469,071 | +0.14(+0.34%) |
May 11, 2016 | 41.33 | 41.56 | 40.63 | 40.65 | 457,459 | -0.90(-2.16%) |
May 10, 2016 | 41.49 | 41.97 | 41.35 | 41.55 | 481,087 | +0.45(+1.08%) |
May 09, 2016 | 41.19 | 41.57 | 41.03 | 41.11 | 341,110 | -0.21(-0.50%) |
May 06, 2016 | 40.81 | 41.43 | 40.60 | 41.31 | 577,205 | +0.33(+0.80%) |
May 05, 2016 | 41.38 | 41.47 | 40.67 | 40.98 | 417,138 | -0.31(-0.76%) |
May 04, 2016 | 40.98 | 41.60 | 40.66 | 41.30 | 488,973 | +0.00(+0.00%) |
May 03, 2016 | 42.21 | 42.29 | 41.10 | 41.30 | 692,729 | -1.53(-3.58%) |