Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 54.57 | 54.57 | 50.79 | 50.87 | 3,427,245 | -5.47(-9.71%) |
Apr 27, 2017 | 55.87 | 56.74 | 54.96 | 56.35 | 556,851 | +0.22(+0.39%) |
Apr 26, 2017 | 56.78 | 56.91 | 55.83 | 56.13 | 568,228 | -0.65(-1.15%) |
Apr 25, 2017 | 56.56 | 57.48 | 56.56 | 56.78 | 665,336 | +0.61(+1.08%) |
Apr 24, 2017 | 56.48 | 56.59 | 56.00 | 56.17 | 567,513 | +0.39(+0.70%) |
Apr 21, 2017 | 56.22 | 56.30 | 55.65 | 55.78 | 489,340 | -0.48(-0.85%) |
Apr 20, 2017 | 56.00 | 56.48 | 55.74 | 56.26 | 460,428 | +0.61(+1.09%) |
Apr 19, 2017 | 55.26 | 55.78 | 55.09 | 55.65 | 435,863 | +0.65(+1.18%) |
Apr 18, 2017 | 54.31 | 55.09 | 54.13 | 55.00 | 613,425 | +0.52(+0.96%) |
Apr 17, 2017 | 54.26 | 54.57 | 53.83 | 54.48 | 696,968 | +0.52(+0.97%) |
Apr 13, 2017 | 54.61 | 55.04 | 53.91 | 53.96 | 641,483 | -0.78(-1.43%) |
Apr 12, 2017 | 55.74 | 56.61 | 54.61 | 54.74 | 752,936 | -1.17(-2.10%) |
Apr 11, 2017 | 55.22 | 55.96 | 54.78 | 55.91 | 272,588 | +0.56(+1.02%) |
Apr 10, 2017 | 55.52 | 55.87 | 55.04 | 55.35 | 282,314 | -0.17(-0.31%) |
Apr 07, 2017 | 55.35 | 55.74 | 55.00 | 55.52 | 540,351 | +0.09(+0.16%) |
Apr 06, 2017 | 54.87 | 55.52 | 54.35 | 55.44 | 427,309 | +0.48(+0.87%) |
Apr 05, 2017 | 56.04 | 56.43 | 54.85 | 54.96 | 427,130 | -0.83(-1.48%) |
Apr 04, 2017 | 55.48 | 56.30 | 55.48 | 55.78 | 401,292 | +0.17(+0.31%) |
Apr 03, 2017 | 56.26 | 56.26 | 55.00 | 55.61 | 453,885 | -0.52(-0.93%) |
Mar 31, 2017 | 55.91 | 56.61 | 55.74 | 56.13 | 651,360 | +0.17(+0.31%) |
Mar 30, 2017 | 55.48 | 56.30 | 55.44 | 55.96 | 649,190 | +0.43(+0.78%) |
Mar 29, 2017 | 54.96 | 55.66 | 54.81 | 55.52 | 498,428 | +0.48(+0.87%) |
Mar 28, 2017 | 54.74 | 55.30 | 54.48 | 55.04 | 335,837 | +0.22(+0.40%) |
Mar 27, 2017 | 54.22 | 54.98 | 53.65 | 54.83 | 919,532 | +0.04(+0.08%) |
Mar 24, 2017 | 55.04 | 56.00 | 54.78 | 54.78 | 865,112 | -0.13(-0.24%) |
Mar 23, 2017 | 54.70 | 55.44 | 53.57 | 54.91 | 921,801 | +0.39(+0.72%) |
Mar 22, 2017 | 54.09 | 54.89 | 54.09 | 54.52 | 794,667 | +1.00(+1.87%) |
Mar 21, 2017 | 54.39 | 54.39 | 53.18 | 53.52 | 447,566 | -0.61(-1.12%) |
Mar 20, 2017 | 54.22 | 54.65 | 53.96 | 54.13 | 313,728 | -0.09(-0.16%) |
Mar 17, 2017 | 53.87 | 54.44 | 53.70 | 54.22 | 2,483,708 | +0.30(+0.56%) |
Mar 16, 2017 | 54.48 | 54.65 | 53.70 | 53.91 | 728,445 | -0.43(-0.80%) |
Mar 15, 2017 | 54.22 | 54.57 | 53.74 | 54.35 | 721,005 | +0.30(+0.56%) |
Mar 14, 2017 | 53.78 | 54.35 | 53.48 | 54.04 | 593,074 | +0.13(+0.24%) |
Mar 13, 2017 | 54.57 | 54.87 | 53.83 | 53.91 | 706,867 | -0.56(-1.04%) |
Mar 10, 2017 | 55.57 | 55.61 | 53.90 | 54.48 | 779,878 | -0.87(-1.57%) |
Mar 09, 2017 | 55.35 | 55.91 | 55.09 | 55.35 | 665,809 | -0.09(-0.16%) |
Mar 08, 2017 | 55.91 | 56.26 | 55.22 | 55.44 | 426,360 | -0.39(-0.70%) |
Mar 07, 2017 | 56.00 | 56.48 | 55.41 | 55.83 | 586,276 | -0.30(-0.54%) |
Mar 06, 2017 | 55.78 | 56.35 | 55.74 | 56.13 | 677,512 | -0.09(-0.15%) |
Mar 03, 2017 | 55.96 | 56.39 | 55.22 | 56.22 | 547,977 | +0.22(+0.39%) |
Mar 02, 2017 | 57.04 | 57.04 | 55.57 | 56.00 | 545,072 | -1.09(-1.90%) |
Mar 01, 2017 | 55.30 | 57.56 | 54.70 | 57.09 | 771,531 | +2.61(+4.78%) |
Feb 28, 2017 | 54.39 | 54.70 | 53.74 | 54.48 | 700,349 | -0.26(-0.48%) |
Feb 27, 2017 | 54.83 | 55.22 | 54.48 | 54.74 | 388,334 | -0.26(-0.47%) |
Feb 24, 2017 | 54.26 | 55.04 | 54.26 | 55.00 | 416,375 | +0.32(+0.59%) |
Feb 23, 2017 | 54.77 | 55.28 | 54.08 | 54.68 | 455,945 | -0.04(-0.08%) |
Feb 22, 2017 | 54.68 | 54.85 | 53.95 | 54.72 | 585,975 | +0.04(+0.08%) |
Feb 21, 2017 | 54.59 | 55.07 | 54.33 | 54.68 | 538,148 | +0.09(+0.16%) |
Feb 17, 2017 | 54.59 | 54.59 | 54.59 | 0 | +0.13(+0.24%) | |
Feb 16, 2017 | 54.94 | 55.20 | 54.16 | 54.46 | 421,633 | -0.52(-0.94%) |
Feb 15, 2017 | 54.29 | 55.24 | 54.16 | 54.98 | 770,490 | +0.73(+1.35%) |
Feb 14, 2017 | 54.16 | 54.68 | 53.90 | 54.25 | 367,326 | -0.04(-0.08%) |
Feb 13, 2017 | 53.69 | 54.51 | 53.56 | 54.29 | 704,363 | +0.78(+1.45%) |
Feb 10, 2017 | 54.03 | 54.16 | 53.34 | 53.52 | 566,602 | -0.17(-0.32%) |
Feb 09, 2017 | 52.70 | 53.99 | 52.48 | 53.69 | 615,814 | +1.21(+2.30%) |
Feb 08, 2017 | 52.52 | 52.70 | 51.92 | 52.48 | 570,569 | -0.22(-0.41%) |
Feb 07, 2017 | 52.91 | 53.19 | 52.35 | 52.70 | 494,452 | -0.13(-0.24%) |
Feb 06, 2017 | 53.21 | 53.56 | 52.74 | 52.83 | 517,510 | -0.52(-0.97%) |
Feb 03, 2017 | 53.00 | 53.69 | 52.65 | 53.34 | 518,316 | +0.65(+1.23%) |
Feb 02, 2017 | 53.47 | 53.47 | 52.52 | 52.70 | 900,052 | -0.78(-1.45%) |
Feb 01, 2017 | 52.91 | 53.77 | 52.57 | 53.47 | 1,188,443 | +0.65(+1.22%) |
Jan 31, 2017 | 52.96 | 53.47 | 52.52 | 52.83 | 4,858,247 | -0.34(-0.65%) |
Jan 30, 2017 | 52.83 | 53.52 | 52.22 | 53.17 | 1,189,244 | +0.09(+0.16%) |
Jan 27, 2017 | 52.05 | 53.60 | 52.05 | 53.08 | 1,501,911 | +0.95(+1.82%) |
Jan 26, 2017 | 50.41 | 52.70 | 50.41 | 52.14 | 1,591,975 | +0.22(+0.41%) |
Jan 25, 2017 | 49.38 | 52.57 | 49.38 | 51.92 | 2,977,651 | +4.31(+9.05%) |
Jan 24, 2017 | 47.70 | 48.09 | 47.05 | 47.61 | 1,598,552 | -0.04(-0.09%) |
Jan 23, 2017 | 47.66 | 48.43 | 47.48 | 47.66 | 732,777 | -0.39(-0.81%) |
Jan 20, 2017 | 48.17 | 49.03 | 47.96 | 48.04 | 1,028,049 | -0.13(-0.27%) |
Jan 19, 2017 | 49.29 | 49.42 | 48.00 | 48.17 | 920,533 | -1.03(-2.10%) |
Jan 18, 2017 | 49.55 | 49.66 | 48.99 | 49.21 | 690,298 | -0.09(-0.17%) |
Jan 17, 2017 | 50.20 | 50.33 | 49.03 | 49.29 | 842,256 | -1.03(-2.05%) |
Jan 13, 2017 | 50.33 | 50.33 | 50.33 | 0 | -0.39(-0.76%) | |
Jan 12, 2017 | 50.54 | 50.80 | 49.72 | 50.72 | 566,672 | +0.00(+0.00%) |
Jan 11, 2017 | 49.85 | 51.20 | 49.72 | 50.72 | 696,350 | +0.69(+1.38%) |
Jan 10, 2017 | 50.41 | 50.41 | 49.77 | 50.03 | 861,258 | -0.17(-0.34%) |
Jan 09, 2017 | 50.15 | 50.50 | 49.55 | 50.20 | 911,099 | +0.00(+0.00%) |
Jan 06, 2017 | 50.63 | 50.84 | 50.07 | 50.20 | 404,425 | -0.22(-0.43%) |
Jan 05, 2017 | 51.62 | 52.14 | 49.98 | 50.41 | 1,230,481 | -1.25(-2.42%) |
Jan 04, 2017 | 50.84 | 51.88 | 50.74 | 51.66 | 685,810 | +0.99(+1.96%) |
Jan 03, 2017 | 51.23 | 51.45 | 50.54 | 50.67 | 652,324 | -0.30(-0.59%) |
Dec 30, 2016 | 50.97 | 50.97 | 50.97 | 0 | -0.13(-0.25%) | |
Dec 29, 2016 | 50.63 | 51.28 | 50.28 | 51.10 | 431,097 | +0.73(+1.45%) |
Dec 28, 2016 | 51.10 | 51.40 | 50.20 | 50.37 | 255,717 | -0.78(-1.52%) |
Dec 27, 2016 | 50.97 | 51.45 | 50.74 | 51.15 | 267,072 | +0.13(+0.25%) |
Dec 23, 2016 | 51.02 | 51.02 | 51.02 | 0 | +0.69(+1.37%) | |
Dec 22, 2016 | 50.63 | 50.80 | 49.42 | 50.33 | 571,430 | -0.39(-0.76%) |
Dec 21, 2016 | 50.59 | 51.08 | 50.37 | 50.72 | 346,259 | -0.04(-0.08%) |
Dec 20, 2016 | 49.64 | 50.89 | 49.64 | 50.76 | 526,351 | +1.16(+2.35%) |
Dec 19, 2016 | 49.77 | 49.94 | 49.03 | 49.59 | 384,766 | -0.22(-0.43%) |
Dec 16, 2016 | 49.81 | 50.50 | 49.51 | 49.81 | 1,127,423 | +0.22(+0.43%) |
Dec 15, 2016 | 49.85 | 50.37 | 49.47 | 49.59 | 441,652 | -0.04(-0.09%) |
Dec 14, 2016 | 49.59 | 50.50 | 49.38 | 49.64 | 332,873 | -0.09(-0.17%) |
Dec 13, 2016 | 49.21 | 49.85 | 49.12 | 49.72 | 345,204 | +0.65(+1.32%) |
Dec 12, 2016 | 49.77 | 49.77 | 48.43 | 49.08 | 383,471 | -0.99(-1.98%) |
Dec 09, 2016 | 49.98 | 50.39 | 49.85 | 50.07 | 504,994 | +0.30(+0.61%) |
Dec 08, 2016 | 48.22 | 49.85 | 48.22 | 49.77 | 608,982 | +1.42(+2.94%) |
Dec 07, 2016 | 48.04 | 48.47 | 47.61 | 48.35 | 661,182 | -0.04(-0.09%) |
Dec 06, 2016 | 48.00 | 48.43 | 47.18 | 48.39 | 377,908 | +0.65(+1.35%) |
Dec 05, 2016 | 47.53 | 48.13 | 47.40 | 47.74 | 304,913 | +0.69(+1.47%) |
Dec 02, 2016 | 47.83 | 48.19 | 47.01 | 47.05 | 172,726 | -0.60(-1.27%) |
Dec 01, 2016 | 47.96 | 48.65 | 47.35 | 47.66 | 281,353 | -0.22(-0.45%) |
Nov 30, 2016 | 48.04 | 48.73 | 47.85 | 47.87 | 677,591 | +0.00(+0.00%) |
Nov 29, 2016 | 47.10 | 48.00 | 47.01 | 47.87 | 413,055 | +0.78(+1.65%) |
Nov 28, 2016 | 46.88 | 47.48 | 46.36 | 47.10 | 566,201 | +0.73(+1.57%) |
Nov 25, 2016 | 46.28 | 46.45 | 46.11 | 46.37 | 125,696 | +0.26(+0.56%) |
Nov 23, 2016 | 46.11 | 46.11 | 46.11 | 0 | -0.21(-0.46%) | |
Nov 22, 2016 | 46.07 | 46.32 | 45.68 | 46.32 | 209,419 | +0.47(+1.02%) |
Nov 21, 2016 | 45.86 | 46.07 | 45.51 | 45.86 | 236,546 | +0.09(+0.19%) |
Nov 18, 2016 | 46.37 | 46.45 | 45.43 | 45.77 | 278,556 | -0.38(-0.83%) |
Nov 17, 2016 | 45.64 | 46.28 | 45.64 | 46.15 | 347,686 | +0.60(+1.31%) |
Nov 16, 2016 | 45.09 | 45.81 | 45.09 | 45.56 | 295,234 | +0.47(+1.04%) |
Nov 15, 2016 | 44.66 | 45.32 | 44.40 | 45.09 | 545,402 | +0.17(+0.38%) |
Nov 14, 2016 | 43.25 | 44.96 | 43.21 | 44.92 | 869,086 | +1.88(+4.37%) |
Nov 11, 2016 | 41.76 | 43.12 | 41.54 | 43.04 | 541,171 | +1.49(+3.60%) |
Nov 10, 2016 | 41.33 | 41.97 | 41.24 | 41.54 | 657,817 | +0.85(+2.10%) |
Nov 09, 2016 | 38.94 | 40.86 | 38.80 | 40.69 | 432,829 | +1.58(+4.04%) |
Nov 08, 2016 | 39.28 | 39.71 | 39.02 | 39.11 | 426,648 | -0.17(-0.43%) |
Nov 07, 2016 | 38.64 | 39.41 | 38.55 | 39.28 | 304,955 | +1.24(+3.25%) |
Nov 04, 2016 | 37.66 | 38.51 | 37.44 | 38.04 | 295,277 | +0.34(+0.91%) |
Nov 03, 2016 | 37.79 | 38.04 | 37.53 | 37.70 | 334,042 | -0.04(-0.11%) |
Nov 02, 2016 | 38.04 | 38.43 | 37.70 | 37.74 | 462,010 | -0.38(-1.01%) |
Nov 01, 2016 | 38.72 | 38.77 | 37.96 | 38.13 | 477,118 | -0.60(-1.54%) |
Oct 31, 2016 | 39.07 | 39.71 | 38.60 | 38.72 | 642,449 | -0.34(-0.87%) |
Oct 28, 2016 | 39.24 | 39.32 | 38.34 | 39.07 | 708,727 | -0.21(-0.54%) |
Oct 27, 2016 | 42.27 | 42.27 | 38.90 | 39.28 | 1,289,117 | -2.13(-5.15%) |
Oct 26, 2016 | 41.54 | 41.88 | 41.12 | 41.41 | 340,624 | -0.04(-0.10%) |
Oct 25, 2016 | 41.41 | 41.97 | 41.20 | 41.46 | 346,787 | +0.04(+0.10%) |
Oct 24, 2016 | 41.71 | 41.71 | 41.16 | 41.41 | 185,659 | +0.26(+0.62%) |
Oct 21, 2016 | 40.90 | 41.37 | 40.86 | 41.16 | 229,715 | -0.21(-0.52%) |
Oct 20, 2016 | 41.80 | 41.93 | 41.29 | 41.37 | 292,570 | -0.47(-1.12%) |
Oct 19, 2016 | 41.59 | 42.44 | 41.39 | 41.84 | 395,407 | +0.43(+1.03%) |
Oct 18, 2016 | 41.20 | 41.80 | 41.03 | 41.41 | 233,337 | +0.56(+1.36%) |
Oct 17, 2016 | 41.03 | 41.33 | 40.82 | 40.86 | 372,971 | -0.51(-1.24%) |
Oct 14, 2016 | 42.08 | 42.39 | 41.21 | 41.37 | 531,648 | -0.66(-1.56%) |
Oct 13, 2016 | 42.52 | 42.76 | 41.96 | 42.03 | 423,770 | -0.59(-1.38%) |
Oct 12, 2016 | 42.92 | 43.22 | 42.62 | 42.62 | 281,253 | -0.25(-0.58%) |
Oct 11, 2016 | 43.69 | 43.69 | 42.66 | 42.87 | 150,832 | -0.85(-1.95%) |
Oct 10, 2016 | 43.60 | 43.99 | 43.59 | 43.72 | 204,565 | +0.26(+0.61%) |
Oct 07, 2016 | 43.81 | 43.85 | 43.08 | 43.46 | 324,768 | -0.21(-0.49%) |
Oct 06, 2016 | 44.28 | 44.28 | 43.19 | 43.67 | 415,015 | -0.63(-1.43%) |
Oct 05, 2016 | 44.40 | 44.66 | 43.99 | 44.30 | 213,320 | -0.10(-0.23%) |
Oct 04, 2016 | 44.62 | 44.96 | 44.23 | 44.40 | 302,816 | -0.12(-0.27%) |
Oct 03, 2016 | 44.34 | 44.54 | 43.64 | 44.52 | 385,611 | +0.13(+0.29%) |
Sep 30, 2016 | 43.87 | 44.68 | 43.81 | 44.39 | 363,099 | +0.53(+1.21%) |
Sep 29, 2016 | 43.98 | 44.22 | 43.65 | 43.87 | 283,145 | -0.20(-0.47%) |
Sep 28, 2016 | 43.57 | 44.08 | 43.40 | 44.07 | 214,405 | +0.43(+0.98%) |
Sep 27, 2016 | 43.34 | 43.69 | 43.10 | 43.64 | 312,964 | +0.19(+0.43%) |
Sep 26, 2016 | 43.27 | 43.60 | 43.21 | 43.46 | 272,743 | -0.08(-0.18%) |
Sep 23, 2016 | 42.89 | 43.79 | 42.87 | 43.53 | 186,548 | +0.32(+0.73%) |
Sep 22, 2016 | 42.98 | 43.39 | 42.97 | 43.22 | 309,844 | +0.30(+0.70%) |
Sep 21, 2016 | 42.56 | 43.05 | 41.99 | 42.92 | 381,163 | +0.30(+0.70%) |
Sep 20, 2016 | 44.26 | 44.26 | 42.59 | 42.62 | 434,383 | -1.50(-3.41%) |
Sep 19, 2016 | 43.88 | 44.34 | 43.58 | 44.12 | 244,919 | +0.44(+1.02%) |
Sep 16, 2016 | 43.53 | 43.93 | 43.09 | 43.68 | 500,589 | +0.07(+0.16%) |
Sep 15, 2016 | 43.46 | 43.64 | 43.10 | 43.61 | 293,368 | +0.17(+0.39%) |
Sep 14, 2016 | 43.36 | 43.87 | 43.05 | 43.44 | 360,021 | +0.00(+0.00%) |
Sep 13, 2016 | 43.53 | 44.36 | 43.05 | 43.44 | 463,708 | -0.47(-1.07%) |
Sep 12, 2016 | 44.15 | 44.54 | 43.40 | 43.91 | 741,239 | -0.48(-1.08%) |
Sep 09, 2016 | 45.56 | 45.58 | 44.38 | 44.39 | 333,180 | -1.54(-3.35%) |
Sep 08, 2016 | 45.51 | 45.95 | 45.27 | 45.92 | 416,899 | +0.18(+0.39%) |
Sep 07, 2016 | 44.75 | 45.75 | 44.62 | 45.74 | 397,984 | +1.05(+2.35%) |
Sep 06, 2016 | 45.49 | 45.61 | 44.49 | 44.69 | 336,272 | -0.78(-1.71%) |
Sep 02, 2016 | 45.12 | 45.47 | 45.47 | 45.47 | 319,822 | +0.67(+1.49%) |
Sep 01, 2016 | 45.30 | 45.36 | 44.65 | 44.80 | 290,854 | -0.49(-1.07%) |
Aug 31, 2016 | 45.50 | 45.65 | 45.02 | 45.29 | 189,432 | -0.15(-0.32%) |
Aug 30, 2016 | 45.25 | 45.46 | 44.80 | 45.44 | 231,145 | +0.21(+0.47%) |
Aug 29, 2016 | 45.49 | 45.58 | 45.11 | 45.22 | 250,829 | -0.23(-0.52%) |
Aug 26, 2016 | 45.44 | 45.90 | 45.03 | 45.46 | 218,496 | +0.09(+0.21%) |
Aug 25, 2016 | 45.47 | 45.69 | 45.26 | 45.36 | 154,164 | -0.15(-0.33%) |
Aug 24, 2016 | 46.18 | 46.18 | 45.37 | 45.52 | 165,177 | -0.33(-0.72%) |
Aug 23, 2016 | 46.04 | 46.56 | 45.80 | 45.85 | 302,726 | -0.04(-0.09%) |
Aug 22, 2016 | 46.74 | 46.74 | 45.85 | 45.89 | 242,545 | -0.81(-1.74%) |
Aug 19, 2016 | 46.47 | 47.07 | 46.32 | 46.70 | 347,425 | -0.07(-0.14%) |
Aug 18, 2016 | 46.19 | 46.79 | 46.11 | 46.77 | 324,333 | +0.56(+1.21%) |
Aug 17, 2016 | 45.77 | 46.25 | 45.67 | 46.21 | 528,820 | +0.42(+0.92%) |
Aug 16, 2016 | 45.81 | 46.05 | 45.56 | 45.79 | 436,865 | -0.06(-0.13%) |
Aug 15, 2016 | 45.13 | 45.94 | 44.95 | 45.85 | 315,874 | +0.69(+1.54%) |
Aug 12, 2016 | 45.25 | 45.45 | 44.92 | 45.15 | 177,028 | -0.09(-0.21%) |
Aug 11, 2016 | 45.05 | 45.43 | 45.05 | 45.25 | 239,189 | +0.45(+1.00%) |
Aug 10, 2016 | 44.81 | 44.95 | 44.58 | 44.80 | 183,409 | +0.04(+0.09%) |
Aug 09, 2016 | 44.79 | 44.83 | 44.53 | 44.76 | 261,447 | -0.05(-0.11%) |
Aug 08, 2016 | 44.84 | 45.03 | 44.42 | 44.81 | 318,362 | -0.07(-0.15%) |
Aug 05, 2016 | 44.81 | 45.17 | 44.73 | 44.87 | 409,616 | +0.18(+0.40%) |
Aug 04, 2016 | 44.98 | 45.25 | 44.56 | 44.70 | 390,563 | -0.37(-0.83%) |
Aug 03, 2016 | 44.98 | 45.38 | 44.87 | 45.07 | 335,583 | +0.03(+0.08%) |
Aug 02, 2016 | 45.95 | 45.95 | 45.02 | 45.03 | 485,685 | -0.85(-1.86%) |
Aug 01, 2016 | 46.11 | 46.28 | 45.51 | 45.89 | 690,816 | -0.20(-0.44%) |
Jul 29, 2016 | 46.19 | 46.78 | 45.98 | 46.09 | 340,738 | -0.13(-0.27%) |
Jul 28, 2016 | 46.83 | 46.83 | 45.49 | 46.22 | 363,941 | -0.20(-0.44%) |
Jul 27, 2016 | 46.97 | 47.01 | 45.41 | 46.42 | 899,257 | -0.34(-0.72%) |
Jul 26, 2016 | 47.33 | 47.33 | 46.02 | 46.76 | 553,084 | -0.50(-1.06%) |
Jul 25, 2016 | 47.80 | 47.83 | 47.15 | 47.26 | 357,015 | -0.53(-1.12%) |
Jul 22, 2016 | 47.95 | 48.21 | 47.72 | 47.79 | 272,375 | -0.18(-0.37%) |
Jul 21, 2016 | 48.39 | 48.67 | 47.73 | 47.97 | 511,608 | -0.42(-0.87%) |
Jul 20, 2016 | 48.11 | 48.66 | 47.89 | 48.39 | 449,399 | +0.35(+0.72%) |
Jul 19, 2016 | 47.84 | 48.47 | 47.51 | 48.05 | 589,216 | +0.30(+0.62%) |
Jul 18, 2016 | 47.30 | 48.04 | 47.12 | 47.75 | 488,099 | +0.46(+0.97%) |
Jul 15, 2016 | 46.93 | 47.30 | 46.63 | 47.29 | 311,238 | +0.56(+1.19%) |
Jul 14, 2016 | 46.41 | 46.92 | 46.57 | 46.74 | 149,800 | +0.33(+0.71%) |
Jul 13, 2016 | 46.92 | 46.97 | 46.24 | 46.41 | 239,860 | -0.23(-0.49%) |
Jul 12, 2016 | 46.53 | 47.12 | 46.52 | 46.63 | 555,654 | +0.20(+0.44%) |
Jul 11, 2016 | 45.92 | 46.53 | 45.84 | 46.43 | 372,404 | +0.72(+1.57%) |
Jul 08, 2016 | 45.30 | 45.91 | 44.88 | 45.71 | 260,383 | +0.83(+1.85%) |
Jul 07, 2016 | 44.69 | 45.15 | 44.69 | 44.88 | 369,273 | +0.26(+0.59%) |
Jul 06, 2016 | 43.86 | 44.69 | 43.86 | 44.62 | 391,927 | +0.47(+1.05%) |
Jul 05, 2016 | 44.15 | 44.31 | 43.66 | 44.16 | 360,357 | +0.05(+0.12%) |
Jul 01, 2016 | 44.20 | 44.10 | 44.10 | 44.10 | 408,370 | +0.19(+0.42%) |
Jun 30, 2016 | 43.04 | 43.94 | 42.89 | 43.92 | 341,221 | +0.88(+2.04%) |
Jun 29, 2016 | 42.84 | 43.26 | 42.47 | 43.04 | 405,351 | +0.74(+1.74%) |
Jun 28, 2016 | 42.05 | 42.49 | 41.79 | 42.30 | 325,156 | +0.55(+1.32%) |
Jun 27, 2016 | 42.40 | 42.91 | 41.46 | 41.75 | 776,169 | -1.07(-2.49%) |
Jun 24, 2016 | 42.33 | 43.36 | 42.08 | 42.82 | 962,795 | -1.34(-3.03%) |
Jun 23, 2016 | 43.61 | 44.17 | 43.61 | 44.16 | 222,457 | +1.00(+2.31%) |
Jun 22, 2016 | 43.01 | 43.48 | 42.79 | 43.16 | 300,664 | +0.36(+0.85%) |
Jun 21, 2016 | 43.45 | 43.45 | 42.66 | 42.79 | 236,730 | -0.73(-1.67%) |
Jun 20, 2016 | 43.32 | 43.74 | 42.94 | 43.52 | 239,769 | +0.85(+1.98%) |
Jun 17, 2016 | 42.86 | 43.35 | 42.58 | 42.67 | 478,571 | -0.29(-0.67%) |
Jun 16, 2016 | 43.00 | 43.19 | 42.04 | 42.96 | 516,675 | -0.30(-0.70%) |
Jun 15, 2016 | 43.50 | 43.97 | 43.14 | 43.27 | 402,614 | +0.14(+0.31%) |
Jun 14, 2016 | 43.11 | 43.55 | 42.91 | 43.13 | 327,806 | -0.04(-0.10%) |
Jun 13, 2016 | 43.35 | 43.51 | 43.08 | 43.17 | 222,988 | -0.18(-0.41%) |
Jun 10, 2016 | 43.53 | 43.58 | 43.11 | 43.35 | 330,324 | -0.48(-1.10%) |
Jun 09, 2016 | 44.11 | 44.16 | 43.66 | 43.83 | 500,377 | -0.40(-0.90%) |
Jun 08, 2016 | 43.83 | 44.41 | 43.71 | 44.23 | 427,330 | +0.41(+0.93%) |
Jun 07, 2016 | 44.11 | 44.18 | 43.24 | 43.83 | 868,613 | -0.26(-0.59%) |
Jun 06, 2016 | 42.90 | 44.26 | 42.81 | 44.09 | 509,563 | +1.14(+2.66%) |
Jun 03, 2016 | 42.94 | 43.14 | 42.59 | 42.95 | 269,673 | -0.08(-0.18%) |
Jun 02, 2016 | 41.84 | 43.02 | 41.84 | 43.02 | 385,954 | +0.91(+2.15%) |
Jun 01, 2016 | 41.72 | 42.18 | 41.70 | 42.12 | 447,076 | +0.24(+0.57%) |
May 31, 2016 | 41.69 | 42.30 | 41.51 | 41.88 | 459,475 | +0.41(+0.98%) |
May 27, 2016 | 41.53 | 41.47 | 41.47 | 41.47 | 290,528 | -0.07(-0.16%) |
May 26, 2016 | 41.35 | 41.88 | 41.21 | 41.54 | 257,496 | +0.20(+0.48%) |
May 25, 2016 | 41.33 | 41.69 | 41.04 | 41.34 | 219,590 | +0.07(+0.16%) |
May 24, 2016 | 41.01 | 41.80 | 40.94 | 41.27 | 461,598 | +0.62(+1.52%) |
May 23, 2016 | 41.02 | 41.45 | 40.60 | 40.66 | 270,490 | -0.44(-1.06%) |
May 20, 2016 | 40.21 | 41.42 | 40.04 | 41.09 | 276,449 | +1.13(+2.83%) |
May 19, 2016 | 40.17 | 40.44 | 39.78 | 39.96 | 255,413 | -0.28(-0.69%) |
May 18, 2016 | 40.45 | 41.07 | 39.83 | 40.24 | 330,055 | -0.39(-0.95%) |
May 17, 2016 | 41.39 | 41.63 | 40.07 | 40.62 | 410,655 | -0.74(-1.78%) |
May 16, 2016 | 41.13 | 41.69 | 40.82 | 41.36 | 332,237 | +0.33(+0.80%) |
May 13, 2016 | 42.01 | 42.03 | 40.67 | 41.03 | 371,176 | -1.17(-2.78%) |
May 12, 2016 | 42.74 | 42.90 | 41.89 | 42.20 | 171,156 | -0.53(-1.23%) |
May 11, 2016 | 42.57 | 42.82 | 42.24 | 42.73 | 213,524 | +0.03(+0.06%) |
May 10, 2016 | 42.83 | 43.31 | 42.45 | 42.71 | 260,233 | -0.03(-0.06%) |
May 09, 2016 | 42.83 | 43.13 | 42.47 | 42.73 | 257,961 | -0.14(-0.33%) |
May 06, 2016 | 42.21 | 42.96 | 42.18 | 42.87 | 255,126 | +0.51(+1.21%) |
May 05, 2016 | 42.67 | 43.00 | 42.20 | 42.36 | 307,229 | -0.23(-0.55%) |
May 04, 2016 | 42.91 | 42.96 | 42.46 | 42.60 | 257,767 | -0.42(-0.97%) |
May 03, 2016 | 42.67 | 43.47 | 42.44 | 43.02 | 281,454 | +0.01(+0.02%) |