Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 72.32 | 72.62 | 72.01 | 72.03 | 293,879 | -0.40(-0.56%) |
Apr 27, 2017 | 72.48 | 72.62 | 72.02 | 72.43 | 402,512 | +0.69(+0.96%) |
Apr 26, 2017 | 71.72 | 72.14 | 71.61 | 71.74 | 484,625 | +0.72(+1.01%) |
Apr 25, 2017 | 70.53 | 71.29 | 70.49 | 71.03 | 738,123 | +0.78(+1.10%) |
Apr 24, 2017 | 69.82 | 70.42 | 69.34 | 70.25 | 1,007,931 | +2.41(+3.56%) |
Apr 21, 2017 | 68.31 | 68.31 | 67.80 | 67.84 | 330,085 | -0.56(-0.81%) |
Apr 20, 2017 | 69.28 | 69.38 | 68.39 | 68.39 | 520,338 | +0.13(+0.20%) |
Apr 19, 2017 | 68.52 | 68.75 | 68.19 | 68.26 | 913,244 | +0.64(+0.95%) |
Apr 18, 2017 | 67.57 | 68.04 | 67.39 | 67.62 | 331,736 | -0.70(-1.02%) |
Apr 17, 2017 | 67.88 | 68.53 | 67.86 | 68.31 | 250,918 | +0.66(+0.98%) |
Apr 13, 2017 | 68.46 | 68.73 | 66.94 | 67.65 | 511,076 | -0.99(-1.44%) |
Apr 12, 2017 | 68.80 | 68.91 | 68.54 | 68.64 | 470,124 | -0.17(-0.25%) |
Apr 11, 2017 | 69.04 | 69.24 | 68.30 | 68.81 | 443,886 | -0.09(-0.13%) |
Apr 10, 2017 | 68.86 | 69.21 | 68.79 | 68.90 | 303,962 | +0.04(+0.06%) |
Apr 07, 2017 | 69.07 | 69.21 | 68.86 | 68.86 | 408,326 | -0.69(-0.99%) |
Apr 06, 2017 | 69.79 | 69.84 | 69.43 | 69.55 | 344,325 | +0.18(+0.26%) |
Apr 05, 2017 | 70.41 | 70.53 | 69.34 | 69.37 | 536,759 | -1.13(-1.60%) |
Apr 04, 2017 | 70.61 | 70.80 | 70.34 | 70.50 | 565,371 | -0.12(-0.16%) |
Apr 03, 2017 | 71.46 | 71.51 | 70.22 | 70.61 | 607,263 | -0.61(-0.86%) |
Mar 31, 2017 | 70.99 | 71.48 | 70.95 | 71.23 | 324,849 | -0.09(-0.12%) |
Mar 30, 2017 | 70.95 | 71.42 | 70.80 | 71.31 | 400,378 | -0.38(-0.53%) |
Mar 29, 2017 | 71.53 | 71.83 | 71.41 | 71.70 | 451,890 | -0.01(-0.01%) |
Mar 28, 2017 | 71.36 | 71.80 | 71.25 | 71.71 | 878,409 | +0.89(+1.26%) |
Mar 27, 2017 | 70.31 | 71.00 | 70.07 | 70.81 | 941,634 | +2.25(+3.28%) |
Mar 24, 2017 | 69.13 | 69.18 | 68.18 | 68.56 | 662,208 | +0.82(+1.22%) |
Mar 23, 2017 | 66.63 | 68.08 | 66.56 | 67.74 | 854,822 | +2.43(+3.73%) |
Mar 22, 2017 | 65.15 | 65.51 | 64.87 | 65.31 | 562,427 | +1.04(+1.62%) |
Mar 21, 2017 | 65.78 | 65.84 | 64.24 | 64.26 | 549,309 | -0.87(-1.34%) |
Mar 20, 2017 | 65.67 | 65.81 | 65.12 | 65.13 | 357,647 | -0.41(-0.63%) |
Mar 17, 2017 | 66.36 | 66.36 | 65.52 | 65.55 | 306,615 | -0.87(-1.31%) |
Mar 16, 2017 | 66.25 | 66.57 | 66.03 | 66.42 | 517,840 | +1.42(+2.18%) |
Mar 15, 2017 | 64.04 | 65.12 | 63.85 | 65.00 | 742,778 | +1.48(+2.34%) |
Mar 14, 2017 | 63.47 | 63.78 | 63.32 | 63.52 | 401,521 | -0.03(-0.05%) |
Mar 13, 2017 | 63.34 | 63.82 | 63.31 | 63.54 | 530,597 | +0.58(+0.93%) |
Mar 10, 2017 | 62.78 | 63.08 | 62.62 | 62.96 | 340,803 | +0.54(+0.86%) |
Mar 09, 2017 | 62.61 | 63.01 | 62.31 | 62.42 | 385,480 | -0.30(-0.47%) |
Mar 08, 2017 | 63.14 | 63.16 | 62.67 | 62.72 | 207,629 | -0.11(-0.17%) |
Mar 07, 2017 | 62.55 | 62.97 | 62.20 | 62.83 | 391,030 | +0.36(+0.58%) |
Mar 06, 2017 | 62.98 | 62.99 | 62.27 | 62.46 | 315,622 | -1.02(-1.60%) |
Mar 03, 2017 | 63.30 | 63.66 | 63.06 | 63.48 | 363,741 | +0.29(+0.45%) |
Mar 02, 2017 | 63.09 | 63.39 | 63.02 | 63.19 | 493,961 | +0.10(+0.15%) |
Mar 01, 2017 | 62.84 | 63.45 | 62.82 | 63.09 | 315,812 | +0.78(+1.25%) |
Feb 28, 2017 | 62.50 | 62.96 | 62.24 | 62.32 | 389,758 | -0.73(-1.15%) |
Feb 27, 2017 | 62.68 | 63.30 | 62.66 | 63.05 | 393,027 | +0.70(+1.12%) |
Feb 24, 2017 | 62.51 | 62.69 | 62.03 | 62.35 | 426,830 | -0.56(-0.88%) |
Feb 23, 2017 | 63.66 | 63.77 | 62.87 | 62.90 | 408,683 | -0.20(-0.32%) |
Feb 22, 2017 | 62.09 | 63.22 | 62.03 | 63.10 | 321,332 | +0.29(+0.46%) |
Feb 21, 2017 | 62.50 | 62.93 | 62.42 | 62.82 | 308,282 | -0.01(-0.02%) |
Feb 17, 2017 | 62.83 | 62.83 | 62.83 | 0 | -0.43(-0.68%) | |
Feb 16, 2017 | 63.67 | 63.93 | 63.20 | 63.26 | 612,222 | +0.03(+0.05%) |
Feb 15, 2017 | 63.25 | 62.44 | 63.23 | 379,443 | -0.17(-0.27%) | |
Feb 14, 2017 | 63.56 | 63.76 | 63.26 | 63.40 | 337,832 | +0.02(+0.03%) |
Feb 13, 2017 | 63.22 | 63.58 | 63.04 | 63.38 | 465,051 | +0.91(+1.46%) |
Feb 10, 2017 | 61.82 | 62.58 | 61.69 | 62.47 | 400,614 | +0.43(+0.69%) |
Feb 09, 2017 | 62.45 | 62.45 | 61.86 | 62.04 | 302,357 | -0.41(-0.66%) |
Feb 08, 2017 | 61.50 | 62.55 | 61.42 | 62.45 | 293,880 | +0.67(+1.09%) |
Feb 07, 2017 | 61.75 | 61.95 | 61.59 | 61.78 | 378,344 | -0.08(-0.12%) |
Feb 06, 2017 | 61.62 | 62.16 | 61.54 | 61.86 | 466,842 | -1.07(-1.70%) |
Feb 03, 2017 | 62.73 | 63.04 | 62.65 | 62.93 | 744,658 | +1.04(+1.69%) |
Feb 02, 2017 | 62.27 | 62.38 | 61.49 | 61.89 | 936,125 | +2.37(+3.97%) |
Feb 01, 2017 | 59.87 | 59.95 | 59.07 | 59.52 | 389,126 | +0.01(+0.02%) |
Jan 31, 2017 | 58.37 | 60.04 | 59.11 | 59.51 | 765,005 | +1.14(+1.95%) |
Jan 30, 2017 | 58.35 | 58.64 | 58.23 | 58.37 | 465,610 | -1.02(-1.73%) |
Jan 27, 2017 | 59.42 | 59.52 | 59.21 | 59.40 | 240,879 | +0.14(+0.24%) |
Jan 26, 2017 | 59.33 | 59.75 | 59.16 | 59.25 | 394,263 | -0.67(-1.12%) |
Jan 25, 2017 | 60.13 | 60.27 | 59.65 | 59.92 | 533,894 | -0.12(-0.19%) |
Jan 24, 2017 | 59.83 | 60.12 | 59.37 | 60.04 | 864,431 | +1.53(+2.62%) |
Jan 23, 2017 | 58.50 | 58.70 | 58.36 | 58.51 | 607,422 | +0.70(+1.21%) |
Jan 20, 2017 | 57.77 | 57.95 | 57.48 | 57.81 | 214,573 | -0.11(-0.18%) |
Jan 19, 2017 | 57.34 | 57.94 | 57.34 | 57.91 | 267,029 | +0.54(+0.93%) |
Jan 18, 2017 | 57.47 | 57.57 | 57.22 | 57.38 | 249,389 | +0.08(+0.13%) |
Jan 17, 2017 | 57.15 | 57.39 | 57.08 | 57.30 | 331,677 | -0.01(-0.02%) |
Jan 13, 2017 | 57.31 | 57.31 | 57.31 | 0 | +0.53(+0.93%) | |
Jan 12, 2017 | 58.02 | 58.08 | 55.57 | 56.78 | 861,867 | -0.12(-0.22%) |
Jan 11, 2017 | 56.51 | 56.98 | 56.37 | 56.91 | 302,439 | +0.41(+0.73%) |
Jan 10, 2017 | 56.49 | 56.69 | 56.26 | 56.49 | 360,646 | +0.67(+1.20%) |
Jan 09, 2017 | 55.34 | 56.03 | 55.13 | 55.82 | 427,307 | -0.63(-1.12%) |
Jan 06, 2017 | 56.48 | 56.67 | 56.33 | 56.46 | 292,861 | -0.40(-0.71%) |
Jan 05, 2017 | 56.94 | 57.36 | 56.84 | 56.86 | 318,183 | -0.05(-0.08%) |
Jan 04, 2017 | 56.36 | 56.97 | 56.31 | 56.91 | 389,391 | +0.45(+0.80%) |
Jan 03, 2017 | 56.67 | 56.76 | 55.89 | 56.46 | 570,763 | +0.77(+1.38%) |
Dec 30, 2016 | 55.69 | 55.69 | 55.69 | 0 | +0.34(+0.61%) | |
Dec 29, 2016 | 55.71 | 55.83 | 55.20 | 55.35 | 198,999 | +0.04(+0.07%) |
Dec 28, 2016 | 55.70 | 55.81 | 55.26 | 55.32 | 181,260 | -0.52(-0.93%) |
Dec 27, 2016 | 55.95 | 56.07 | 55.73 | 55.83 | 136,460 | -0.04(-0.07%) |
Dec 23, 2016 | 55.87 | 55.87 | 55.87 | 0 | +0.57(+1.02%) | |
Dec 22, 2016 | 56.05 | 56.13 | 54.98 | 55.31 | 352,536 | -0.28(-0.50%) |
Dec 21, 2016 | 56.13 | 56.33 | 55.57 | 55.58 | 341,781 | -0.55(-0.97%) |
Dec 20, 2016 | 55.68 | 56.18 | 55.59 | 56.13 | 401,665 | -0.07(-0.12%) |
Dec 19, 2016 | 55.88 | 56.38 | 55.88 | 56.20 | 450,658 | +0.31(+0.55%) |
Dec 16, 2016 | 55.65 | 56.09 | 55.63 | 55.89 | 540,300 | +0.20(+0.36%) |
Dec 15, 2016 | 55.44 | 55.84 | 55.27 | 55.69 | 489,981 | +0.26(+0.47%) |
Dec 14, 2016 | 55.56 | 56.01 | 55.39 | 55.43 | 1,266,585 | +0.08(+0.14%) |
Dec 13, 2016 | 54.64 | 55.55 | 54.63 | 55.35 | 453,468 | +0.89(+1.64%) |
Dec 12, 2016 | 54.66 | 54.90 | 54.10 | 54.46 | 400,597 | -0.02(-0.04%) |
Dec 09, 2016 | 54.43 | 54.55 | 54.39 | 54.48 | 283,557 | +0.11(+0.19%) |
Dec 08, 2016 | 54.27 | 54.57 | 54.06 | 54.38 | 476,728 | -0.17(-0.32%) |
Dec 07, 2016 | 53.95 | 54.70 | 53.95 | 54.55 | 753,370 | +0.87(+1.62%) |
Dec 06, 2016 | 52.75 | 53.71 | 52.75 | 53.68 | 427,953 | +0.43(+0.81%) |
Dec 05, 2016 | 52.71 | 53.47 | 52.62 | 53.25 | 730,645 | +1.44(+2.77%) |
Dec 02, 2016 | 51.92 | 52.23 | 51.67 | 51.81 | 655,186 | -0.36(-0.70%) |
Dec 01, 2016 | 51.73 | 52.35 | 51.67 | 52.17 | 537,320 | +0.34(+0.65%) |
Nov 30, 2016 | 52.62 | 52.67 | 51.83 | 51.84 | 629,422 | -0.59(-1.13%) |
Nov 29, 2016 | 51.55 | 52.67 | 51.55 | 52.43 | 650,098 | +0.93(+1.80%) |
Nov 28, 2016 | 51.72 | 52.05 | 51.45 | 51.50 | 251,245 | -0.97(-1.84%) |
Nov 25, 2016 | 52.39 | 52.62 | 52.18 | 52.47 | 301,279 | +1.03(+2.01%) |
Nov 23, 2016 | 51.44 | 51.44 | 51.44 | 0 | -0.58(-1.12%) | |
Nov 22, 2016 | 51.56 | 52.13 | 51.49 | 52.02 | 337,807 | +0.84(+1.65%) |
Nov 21, 2016 | 50.96 | 51.36 | 50.92 | 51.18 | 248,163 | +0.64(+1.27%) |
Nov 18, 2016 | 50.95 | 50.99 | 50.50 | 50.54 | 399,453 | -0.51(-0.99%) |
Nov 17, 2016 | 50.99 | 51.28 | 50.85 | 51.04 | 275,124 | -0.17(-0.34%) |
Nov 16, 2016 | 50.91 | 51.66 | 50.89 | 51.22 | 468,740 | -0.59(-1.15%) |
Nov 15, 2016 | 50.56 | 51.95 | 50.54 | 51.81 | 454,334 | +0.80(+1.56%) |
Nov 14, 2016 | 51.31 | 51.94 | 50.94 | 51.02 | 1,051,464 | -1.16(-2.22%) |
Nov 11, 2016 | 51.13 | 52.58 | 50.94 | 52.17 | 983,488 | +0.90(+1.76%) |
Nov 10, 2016 | 51.21 | 51.93 | 50.60 | 51.27 | 783,866 | -0.65(-1.25%) |
Nov 09, 2016 | 51.71 | 52.01 | 51.43 | 51.93 | 670,090 | -0.20(-0.39%) |
Nov 08, 2016 | 52.14 | 52.46 | 51.87 | 52.13 | 873,836 | -0.45(-0.86%) |
Nov 07, 2016 | 51.26 | 52.67 | 50.87 | 52.58 | 936,210 | +3.66(+7.48%) |
Nov 04, 2016 | 48.30 | 49.27 | 48.27 | 48.92 | 578,439 | +0.55(+1.13%) |
Nov 03, 2016 | 48.82 | 49.18 | 48.33 | 48.37 | 368,214 | -0.78(-1.58%) |
Nov 02, 2016 | 48.98 | 49.53 | 48.75 | 49.15 | 437,319 | +0.00(+0.00%) |
Nov 01, 2016 | 50.85 | 50.86 | 48.87 | 49.15 | 543,620 | -1.40(-2.77%) |
Oct 31, 2016 | 50.51 | 50.61 | 50.06 | 50.55 | 222,990 | -0.10(-0.19%) |
Oct 28, 2016 | 50.41 | 50.95 | 50.33 | 50.64 | 241,322 | -0.12(-0.25%) |
Oct 27, 2016 | 50.88 | 50.92 | 50.53 | 50.77 | 226,943 | -0.11(-0.21%) |
Oct 26, 2016 | 50.57 | 51.04 | 50.43 | 50.87 | 337,214 | +0.10(+0.19%) |
Oct 25, 2016 | 50.76 | 50.81 | 50.36 | 50.78 | 281,037 | -0.23(-0.45%) |
Oct 24, 2016 | 50.60 | 51.10 | 50.59 | 51.01 | 380,125 | +0.62(+1.24%) |
Oct 21, 2016 | 49.83 | 50.38 | 49.80 | 50.38 | 161,963 | -0.17(-0.34%) |
Oct 20, 2016 | 50.27 | 50.72 | 50.17 | 50.56 | 225,758 | +0.22(+0.44%) |
Oct 19, 2016 | 49.82 | 50.47 | 49.76 | 50.34 | 213,775 | +0.14(+0.29%) |
Oct 18, 2016 | 50.51 | 50.55 | 49.75 | 50.19 | 381,740 | +0.18(+0.36%) |
Oct 17, 2016 | 50.53 | 50.54 | 49.89 | 50.01 | 377,109 | -0.49(-0.97%) |
Oct 14, 2016 | 50.62 | 50.78 | 50.41 | 50.50 | 854,638 | +0.20(+0.40%) |
Oct 13, 2016 | 50.66 | 50.89 | 50.18 | 50.30 | 1,221,544 | -0.96(-1.87%) |
Oct 12, 2016 | 50.86 | 51.32 | 50.69 | 51.25 | 589,540 | +0.18(+0.36%) |
Oct 11, 2016 | 51.17 | 51.28 | 50.70 | 51.07 | 341,441 | -0.50(-0.97%) |
Oct 10, 2016 | 51.90 | 52.04 | 51.37 | 51.57 | 250,532 | +0.34(+0.65%) |
Oct 07, 2016 | 51.07 | 51.30 | 50.89 | 51.24 | 353,955 | +0.33(+0.64%) |
Oct 06, 2016 | 51.04 | 51.24 | 50.87 | 50.91 | 455,950 | -0.47(-0.91%) |
Oct 05, 2016 | 51.06 | 51.40 | 50.77 | 51.38 | 675,516 | +0.93(+1.84%) |
Oct 04, 2016 | 50.34 | 50.74 | 50.03 | 50.45 | 444,172 | +0.58(+1.17%) |
Oct 03, 2016 | 49.73 | 49.91 | 49.57 | 49.87 | 362,131 | +0.18(+0.37%) |
Sep 30, 2016 | 49.25 | 49.98 | 49.00 | 49.68 | 725,282 | +1.05(+2.17%) |
Sep 29, 2016 | 49.32 | 49.43 | 48.30 | 48.63 | 341,305 | -0.69(-1.40%) |
Sep 28, 2016 | 48.52 | 49.37 | 48.46 | 49.32 | 759,855 | +1.31(+2.73%) |
Sep 27, 2016 | 47.97 | 48.52 | 47.76 | 48.01 | 367,618 | -0.21(-0.44%) |
Sep 26, 2016 | 48.10 | 48.27 | 47.95 | 48.22 | 367,985 | +0.11(+0.24%) |
Sep 23, 2016 | 48.52 | 48.81 | 48.06 | 48.10 | 493,073 | -0.30(-0.61%) |
Sep 22, 2016 | 48.30 | 48.49 | 48.09 | 48.40 | 714,694 | +1.37(+2.91%) |
Sep 21, 2016 | 46.50 | 47.09 | 46.26 | 47.03 | 493,435 | +1.47(+3.22%) |
Sep 20, 2016 | 45.49 | 45.63 | 45.27 | 45.57 | 211,829 | -0.15(-0.34%) |
Sep 19, 2016 | 45.56 | 45.91 | 45.51 | 45.72 | 213,877 | +1.03(+2.32%) |
Sep 16, 2016 | 44.59 | 44.83 | 44.44 | 44.68 | 506,466 | -1.15(-2.51%) |
Sep 15, 2016 | 44.97 | 45.96 | 44.91 | 45.83 | 228,689 | +0.36(+0.80%) |
Sep 14, 2016 | 45.52 | 45.84 | 45.40 | 45.47 | 168,465 | -0.11(-0.23%) |
Sep 13, 2016 | 46.08 | 46.33 | 45.42 | 45.57 | 290,526 | -1.02(-2.18%) |
Sep 12, 2016 | 45.36 | 46.70 | 45.31 | 46.59 | 394,337 | +0.42(+0.91%) |
Sep 09, 2016 | 47.15 | 47.21 | 46.17 | 46.17 | 508,253 | -1.22(-2.57%) |
Sep 08, 2016 | 47.03 | 47.62 | 46.88 | 47.39 | 385,150 | -0.28(-0.58%) |
Sep 07, 2016 | 47.46 | 47.98 | 47.22 | 47.66 | 406,567 | +1.04(+2.24%) |
Sep 06, 2016 | 46.22 | 46.67 | 46.22 | 46.62 | 380,234 | +0.16(+0.35%) |
Sep 02, 2016 | 46.22 | 46.46 | 46.46 | 46.46 | 447,144 | +0.17(+0.37%) |
Sep 01, 2016 | 46.24 | 46.54 | 45.91 | 46.28 | 319,383 | +0.17(+0.37%) |
Aug 31, 2016 | 46.16 | 46.45 | 45.94 | 46.11 | 761,254 | -0.39(-0.84%) |
Aug 30, 2016 | 46.35 | 46.55 | 46.31 | 46.50 | 410,111 | -0.11(-0.25%) |
Aug 29, 2016 | 46.36 | 46.72 | 46.12 | 46.62 | 345,593 | -0.07(-0.14%) |
Aug 26, 2016 | 46.31 | 46.88 | 46.24 | 46.69 | 923,414 | +0.33(+0.70%) |
Aug 25, 2016 | 46.02 | 46.39 | 46.02 | 46.36 | 257,524 | -0.12(-0.27%) |
Aug 24, 2016 | 46.46 | 46.60 | 46.33 | 46.48 | 318,516 | -0.56(-1.18%) |
Aug 23, 2016 | 46.82 | 47.04 | 46.59 | 47.04 | 520,144 | +0.67(+1.45%) |
Aug 22, 2016 | 45.75 | 46.51 | 45.72 | 46.37 | 491,324 | +0.01(+0.02%) |
Aug 19, 2016 | 45.43 | 46.36 | 45.35 | 46.36 | 636,069 | -0.25(-0.53%) |
Aug 18, 2016 | 46.03 | 46.61 | 45.94 | 46.61 | 355,719 | +0.27(+0.58%) |
Aug 17, 2016 | 45.61 | 46.35 | 45.57 | 46.34 | 527,621 | +0.43(+0.94%) |
Aug 16, 2016 | 45.86 | 46.09 | 45.57 | 45.91 | 346,167 | -0.72(-1.54%) |
Aug 15, 2016 | 46.37 | 46.65 | 46.37 | 46.63 | 156,711 | +0.26(+0.56%) |
Aug 12, 2016 | 46.32 | 46.55 | 46.23 | 46.37 | 326,774 | +0.34(+0.75%) |
Aug 11, 2016 | 46.04 | 46.18 | 45.80 | 46.02 | 221,859 | +0.10(+0.21%) |
Aug 10, 2016 | 45.91 | 46.09 | 45.73 | 45.93 | 372,169 | +0.47(+1.03%) |
Aug 09, 2016 | 45.52 | 45.80 | 45.22 | 45.46 | 424,449 | +0.01(+0.02%) |
Aug 08, 2016 | 45.39 | 45.55 | 45.10 | 45.45 | 1,524,788 | +0.55(+1.22%) |
Aug 05, 2016 | 45.02 | 45.11 | 44.83 | 44.90 | 330,427 | +0.21(+0.47%) |
Aug 04, 2016 | 44.74 | 45.05 | 44.42 | 44.69 | 515,669 | -0.22(-0.49%) |
Aug 03, 2016 | 44.47 | 45.24 | 44.43 | 44.91 | 812,138 | +0.36(+0.82%) |
Aug 02, 2016 | 43.68 | 45.10 | 43.10 | 44.55 | 1,982,120 | +0.70(+1.59%) |
Aug 01, 2016 | 43.13 | 43.89 | 42.96 | 43.85 | 1,003,845 | +0.58(+1.35%) |
Jul 29, 2016 | 43.15 | 43.28 | 42.79 | 43.27 | 781,365 | +0.94(+2.22%) |
Jul 28, 2016 | 42.87 | 42.88 | 41.82 | 42.33 | 537,836 | -0.56(-1.30%) |
Jul 27, 2016 | 42.92 | 43.10 | 42.57 | 42.88 | 654,251 | +1.12(+2.68%) |
Jul 26, 2016 | 41.44 | 42.01 | 41.44 | 41.76 | 224,243 | +0.12(+0.30%) |
Jul 25, 2016 | 41.36 | 41.78 | 41.13 | 41.64 | 362,826 | +0.53(+1.28%) |
Jul 22, 2016 | 41.02 | 41.19 | 40.86 | 41.11 | 244,936 | +0.23(+0.56%) |
Jul 21, 2016 | 40.48 | 41.04 | 40.47 | 40.88 | 552,568 | +0.52(+1.28%) |
Jul 20, 2016 | 40.51 | 40.57 | 40.23 | 40.36 | 260,368 | +0.00(+0.00%) |
Jul 19, 2016 | 40.06 | 40.57 | 40.02 | 40.36 | 219,191 | -0.07(-0.17%) |
Jul 18, 2016 | 40.50 | 40.87 | 40.29 | 40.43 | 464,120 | -0.15(-0.38%) |
Jul 15, 2016 | 40.75 | 40.80 | 40.57 | 40.58 | 132,617 | -0.42(-1.03%) |
Jul 14, 2016 | 40.91 | 41.18 | 40.76 | 41.01 | 240,307 | +0.70(+1.73%) |
Jul 13, 2016 | 40.90 | 40.93 | 40.12 | 40.31 | 341,451 | -0.47(-1.15%) |
Jul 12, 2016 | 41.03 | 41.16 | 40.77 | 40.78 | 354,772 | +0.52(+1.28%) |
Jul 11, 2016 | 40.56 | 40.57 | 40.20 | 40.26 | 452,298 | +0.75(+1.89%) |
Jul 08, 2016 | 39.23 | 40.19 | 37.87 | 39.51 | 728,495 | +1.64(+4.32%) |
Jul 07, 2016 | 38.12 | 38.53 | 37.83 | 37.87 | 496,497 | -0.53(-1.37%) |
Jul 06, 2016 | 37.26 | 38.41 | 37.16 | 38.40 | 800,984 | +0.10(+0.25%) |
Jul 05, 2016 | 39.21 | 39.24 | 38.12 | 38.30 | 624,198 | -1.43(-3.59%) |
Jul 01, 2016 | 39.95 | 39.73 | 39.73 | 39.73 | 336,898 | +0.53(+1.34%) |
Jun 30, 2016 | 38.68 | 39.29 | 38.40 | 39.21 | 538,994 | +0.80(+2.10%) |
Jun 29, 2016 | 38.24 | 38.73 | 38.11 | 38.40 | 903,437 | -0.01(-0.02%) |
Jun 28, 2016 | 38.33 | 38.93 | 38.06 | 38.41 | 701,464 | +1.17(+3.14%) |
Jun 27, 2016 | 38.04 | 38.04 | 37.08 | 37.24 | 1,152,206 | -1.64(-4.21%) |
Jun 24, 2016 | 38.96 | 39.61 | 38.79 | 38.88 | 1,187,097 | -3.06(-7.29%) |
Jun 23, 2016 | 41.71 | 41.95 | 41.30 | 41.94 | 500,187 | +1.54(+3.82%) |
Jun 22, 2016 | 41.29 | 41.38 | 40.34 | 40.39 | 546,865 | -0.41(-1.01%) |
Jun 21, 2016 | 41.54 | 41.55 | 40.68 | 40.80 | 270,930 | -0.39(-0.95%) |
Jun 20, 2016 | 41.59 | 41.69 | 41.17 | 41.20 | 455,286 | +0.83(+2.06%) |
Jun 17, 2016 | 39.85 | 40.57 | 39.81 | 40.36 | 279,747 | +0.71(+1.79%) |
Jun 16, 2016 | 38.86 | 39.71 | 38.70 | 39.66 | 545,950 | -0.24(-0.60%) |
Jun 15, 2016 | 39.11 | 40.29 | 39.11 | 39.89 | 444,643 | +0.48(+1.21%) |
Jun 14, 2016 | 39.22 | 39.51 | 39.19 | 39.42 | 383,266 | -0.22(-0.56%) |
Jun 13, 2016 | 39.24 | 39.78 | 39.19 | 39.64 | 924,218 | -0.75(-1.85%) |
Jun 10, 2016 | 40.37 | 40.50 | 40.11 | 40.38 | 694,989 | -1.28(-3.08%) |
Jun 09, 2016 | 41.33 | 41.85 | 41.28 | 41.67 | 345,267 | -0.19(-0.46%) |
Jun 08, 2016 | 42.13 | 42.34 | 41.79 | 41.86 | 192,991 | -0.57(-1.35%) |
Jun 07, 2016 | 41.71 | 42.56 | 41.71 | 42.43 | 516,465 | +1.26(+3.07%) |
Jun 06, 2016 | 40.85 | 41.36 | 40.83 | 41.17 | 366,961 | -0.19(-0.46%) |
Jun 03, 2016 | 41.19 | 41.42 | 40.95 | 41.36 | 641,544 | -0.34(-0.80%) |
Jun 02, 2016 | 40.91 | 41.71 | 40.79 | 41.70 | 518,345 | +0.95(+2.33%) |
Jun 01, 2016 | 40.57 | 40.82 | 40.29 | 40.75 | 587,346 | +0.11(+0.26%) |
May 31, 2016 | 40.60 | 40.87 | 40.47 | 40.64 | 460,277 | +0.43(+1.07%) |
May 27, 2016 | 40.28 | 40.21 | 40.21 | 40.21 | 221,014 | +0.08(+0.19%) |
May 26, 2016 | 40.34 | 40.52 | 39.91 | 40.13 | 218,936 | -0.10(-0.24%) |
May 25, 2016 | 40.44 | 40.57 | 40.06 | 40.23 | 406,708 | +0.64(+1.62%) |
May 24, 2016 | 39.21 | 39.77 | 39.15 | 39.59 | 760,383 | +1.18(+3.07%) |
May 23, 2016 | 38.77 | 39.02 | 38.36 | 38.41 | 256,520 | -0.89(-2.27%) |
May 20, 2016 | 39.46 | 39.53 | 39.04 | 39.30 | 371,253 | +0.49(+1.26%) |
May 19, 2016 | 39.97 | 40.04 | 38.42 | 38.81 | 1,051,887 | -1.26(-3.15%) |
May 18, 2016 | 40.34 | 40.90 | 39.90 | 40.08 | 434,521 | -0.23(-0.57%) |
May 17, 2016 | 40.98 | 41.08 | 40.24 | 40.31 | 474,823 | -1.48(-3.53%) |
May 16, 2016 | 41.89 | 42.16 | 41.70 | 41.78 | 465,958 | -0.03(-0.07%) |
May 13, 2016 | 41.73 | 42.61 | 41.72 | 41.81 | 640,160 | +0.50(+1.21%) |
May 12, 2016 | 41.70 | 41.80 | 40.99 | 41.31 | 321,492 | -0.03(-0.07%) |
May 11, 2016 | 41.36 | 41.79 | 41.27 | 41.34 | 400,113 | -0.26(-0.62%) |
May 10, 2016 | 41.36 | 41.69 | 41.35 | 41.60 | 523,117 | +0.49(+1.19%) |
May 09, 2016 | 41.27 | 41.34 | 40.93 | 41.11 | 312,606 | -0.30(-0.72%) |
May 06, 2016 | 41.23 | 41.85 | 41.11 | 41.41 | 492,967 | +0.29(+0.70%) |
May 05, 2016 | 41.94 | 41.94 | 40.78 | 41.12 | 712,080 | -0.96(-2.28%) |
May 04, 2016 | 42.27 | 42.73 | 42.04 | 42.08 | 641,467 | -0.02(-0.05%) |
May 03, 2016 | 42.00 | 42.24 | 41.81 | 42.10 | 470,456 | -0.56(-1.30%) |