Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 68.61 | 71.31 | 67.44 | 68.30 | 1,112,773 | +0.04(+0.06%) |
Apr 27, 2017 | 67.25 | 68.72 | 66.61 | 68.26 | 447,180 | +1.33(+1.99%) |
Apr 26, 2017 | 67.04 | 67.65 | 66.22 | 66.93 | 638,542 | +0.13(+0.19%) |
Apr 25, 2017 | 65.85 | 67.00 | 65.59 | 66.80 | 604,955 | +1.27(+1.94%) |
Apr 24, 2017 | 66.27 | 66.50 | 65.04 | 65.53 | 743,273 | +0.19(+0.29%) |
Apr 21, 2017 | 66.82 | 67.12 | 65.16 | 65.34 | 453,681 | -1.70(-2.54%) |
Apr 20, 2017 | 66.97 | 67.42 | 66.45 | 67.04 | 293,323 | +0.48(+0.71%) |
Apr 19, 2017 | 67.28 | 67.36 | 65.97 | 66.56 | 446,464 | -0.09(-0.13%) |
Apr 18, 2017 | 66.24 | 67.09 | 65.66 | 66.65 | 567,664 | +0.10(+0.15%) |
Apr 17, 2017 | 65.90 | 66.67 | 65.20 | 66.55 | 308,184 | +0.54(+0.82%) |
Apr 13, 2017 | 64.26 | 66.38 | 64.06 | 66.01 | 615,467 | +1.71(+2.66%) |
Apr 12, 2017 | 63.43 | 65.13 | 62.91 | 64.30 | 910,615 | +0.86(+1.36%) |
Apr 11, 2017 | 63.39 | 63.88 | 62.11 | 63.44 | 451,570 | +0.01(+0.02%) |
Apr 10, 2017 | 64.22 | 64.58 | 63.12 | 63.43 | 355,970 | -0.53(-0.83%) |
Apr 07, 2017 | 63.34 | 64.47 | 61.85 | 63.96 | 1,295,717 | +0.42(+0.66%) |
Apr 06, 2017 | 62.22 | 63.60 | 61.57 | 63.54 | 625,072 | +1.65(+2.67%) |
Apr 05, 2017 | 63.20 | 63.92 | 61.65 | 61.89 | 683,357 | -1.30(-2.06%) |
Apr 04, 2017 | 62.63 | 63.93 | 62.52 | 63.19 | 720,624 | +0.35(+0.56%) |
Apr 03, 2017 | 62.54 | 64.02 | 62.10 | 62.84 | 752,170 | -0.02(-0.03%) |
Mar 31, 2017 | 63.02 | 63.20 | 62.28 | 62.86 | 391,388 | -0.20(-0.32%) |
Mar 30, 2017 | 63.73 | 63.99 | 62.94 | 63.06 | 403,147 | -0.51(-0.80%) |
Mar 29, 2017 | 64.72 | 65.40 | 63.45 | 63.57 | 651,640 | -0.90(-1.40%) |
Mar 28, 2017 | 64.54 | 65.44 | 64.05 | 64.47 | 448,053 | +0.08(+0.12%) |
Mar 27, 2017 | 63.27 | 64.48 | 62.47 | 64.39 | 539,357 | +0.70(+1.10%) |
Mar 24, 2017 | 63.45 | 64.78 | 63.11 | 63.69 | 353,334 | +0.47(+0.74%) |
Mar 23, 2017 | 62.99 | 64.06 | 62.57 | 63.22 | 658,429 | +0.19(+0.30%) |
Mar 22, 2017 | 62.16 | 63.75 | 61.39 | 63.03 | 799,502 | +1.08(+1.74%) |
Mar 21, 2017 | 68.23 | 68.73 | 61.83 | 61.95 | 1,208,282 | -6.07(-8.92%) |
Mar 20, 2017 | 66.78 | 68.48 | 66.35 | 68.02 | 588,606 | +1.30(+1.95%) |
Mar 17, 2017 | 66.46 | 67.30 | 65.75 | 66.72 | 1,028,309 | -0.02(-0.03%) |
Mar 16, 2017 | 67.26 | 67.83 | 66.48 | 66.74 | 439,300 | -0.54(-0.80%) |
Mar 15, 2017 | 67.11 | 67.55 | 66.26 | 67.28 | 1,377,289 | +0.12(+0.18%) |
Mar 14, 2017 | 67.22 | 68.10 | 66.27 | 67.16 | 727,933 | -1.23(-1.80%) |
Mar 13, 2017 | 68.00 | 68.86 | 67.74 | 68.39 | 494,817 | +0.43(+0.63%) |
Mar 10, 2017 | 67.24 | 68.09 | 66.66 | 67.96 | 621,241 | +0.86(+1.28%) |
Mar 09, 2017 | 67.43 | 71.10 | 65.21 | 67.10 | 1,181,140 | -0.33(-0.49%) |
Mar 08, 2017 | 67.21 | 68.43 | 65.83 | 67.43 | 1,005,909 | +0.31(+0.46%) |
Mar 07, 2017 | 67.04 | 68.14 | 66.55 | 67.12 | 633,063 | -0.85(-1.25%) |
Mar 06, 2017 | 68.62 | 68.90 | 66.63 | 67.97 | 1,083,353 | -0.94(-1.36%) |
Mar 03, 2017 | 67.55 | 69.17 | 67.22 | 68.91 | 599,485 | +1.13(+1.67%) |
Mar 02, 2017 | 68.85 | 70.42 | 67.51 | 67.78 | 983,493 | -1.13(-1.64%) |
Mar 01, 2017 | 66.46 | 69.23 | 66.04 | 68.91 | 999,715 | +3.26(+4.97%) |
Feb 28, 2017 | 65.78 | 67.86 | 64.51 | 65.65 | 1,217,811 | -0.27(-0.41%) |
Feb 27, 2017 | 62.80 | 66.00 | 62.26 | 65.92 | 1,119,026 | +3.19(+5.09%) |
Feb 24, 2017 | 63.14 | 63.22 | 61.50 | 62.73 | 805,273 | -0.34(-0.54%) |
Feb 23, 2017 | 64.99 | 64.99 | 62.80 | 63.07 | 812,651 | -1.51(-2.34%) |
Feb 22, 2017 | 65.51 | 65.98 | 64.25 | 64.58 | 885,718 | -1.10(-1.67%) |
Feb 21, 2017 | 65.50 | 65.97 | 64.88 | 65.68 | 625,405 | +0.18(+0.27%) |
Feb 17, 2017 | 65.50 | 65.50 | 65.50 | 0 | +0.20(+0.31%) | |
Feb 16, 2017 | 65.35 | 66.64 | 63.96 | 65.30 | 901,080 | +0.07(+0.11%) |
Feb 15, 2017 | 63.29 | 65.46 | 62.83 | 65.23 | 954,183 | +2.35(+3.74%) |
Feb 14, 2017 | 61.34 | 62.94 | 60.95 | 62.88 | 1,383,481 | +1.29(+2.09%) |
Feb 13, 2017 | 60.31 | 62.97 | 60.02 | 61.59 | 752,566 | +1.43(+2.38%) |
Feb 10, 2017 | 59.50 | 61.89 | 59.00 | 60.16 | 2,620,167 | -2.65(-4.22%) |
Feb 09, 2017 | 61.76 | 64.57 | 61.75 | 62.81 | 1,108,765 | +1.30(+2.11%) |
Feb 08, 2017 | 60.23 | 61.64 | 59.28 | 61.51 | 1,143,482 | +0.72(+1.18%) |
Feb 07, 2017 | 61.54 | 61.69 | 60.03 | 60.79 | 546,571 | -0.75(-1.22%) |
Feb 06, 2017 | 60.73 | 62.60 | 60.34 | 61.54 | 806,318 | +0.43(+0.70%) |
Feb 03, 2017 | 60.31 | 61.16 | 59.57 | 61.11 | 444,485 | +1.12(+1.87%) |
Feb 02, 2017 | 59.23 | 60.57 | 58.66 | 59.99 | 580,965 | +0.30(+0.50%) |
Feb 01, 2017 | 60.30 | 60.55 | 58.63 | 59.69 | 696,054 | -0.55(-0.91%) |
Jan 31, 2017 | 56.74 | 60.43 | 56.42 | 60.24 | 815,381 | +3.01(+5.26%) |
Jan 30, 2017 | 58.51 | 58.51 | 56.17 | 57.23 | 557,832 | -1.26(-2.15%) |
Jan 27, 2017 | 58.05 | 58.96 | 57.87 | 58.49 | 350,954 | +0.44(+0.76%) |
Jan 26, 2017 | 58.82 | 59.85 | 58.00 | 58.05 | 517,301 | -0.39(-0.67%) |
Jan 25, 2017 | 58.25 | 58.68 | 57.77 | 58.44 | 441,900 | +0.38(+0.65%) |
Jan 24, 2017 | 58.66 | 59.08 | 57.30 | 58.06 | 602,908 | -0.46(-0.79%) |
Jan 23, 2017 | 58.80 | 59.57 | 57.76 | 58.52 | 516,488 | -0.27(-0.46%) |
Jan 20, 2017 | 59.36 | 60.26 | 58.55 | 58.79 | 857,593 | -0.48(-0.81%) |
Jan 19, 2017 | 59.31 | 59.41 | 58.20 | 59.27 | 874,886 | +0.23(+0.39%) |
Jan 18, 2017 | 58.09 | 59.06 | 57.42 | 59.04 | 958,089 | +1.32(+2.29%) |
Jan 17, 2017 | 58.50 | 59.51 | 57.13 | 57.72 | 836,126 | -1.40(-2.37%) |
Jan 13, 2017 | 59.12 | 59.12 | 59.12 | 0 | +0.26(+0.44%) | |
Jan 12, 2017 | 55.35 | 59.23 | 55.00 | 58.86 | 1,324,102 | +3.06(+5.48%) |
Jan 11, 2017 | 59.12 | 59.12 | 55.22 | 55.80 | 1,103,685 | -3.21(-5.44%) |
Jan 10, 2017 | 58.49 | 59.34 | 58.03 | 59.01 | 940,784 | +0.20(+0.34%) |
Jan 09, 2017 | 58.44 | 59.21 | 57.52 | 58.81 | 1,064,763 | +1.26(+2.19%) |
Jan 06, 2017 | 55.14 | 59.93 | 55.14 | 57.55 | 2,130,102 | +2.68(+4.88%) |
Jan 05, 2017 | 55.25 | 55.90 | 50.65 | 54.87 | 3,230,107 | -0.34(-0.62%) |
Jan 04, 2017 | 52.98 | 55.44 | 52.56 | 55.21 | 1,809,498 | +2.21(+4.17%) |
Jan 03, 2017 | 53.32 | 54.45 | 52.42 | 53.00 | 1,344,017 | +0.23(+0.44%) |
Dec 30, 2016 | 52.77 | 52.77 | 52.77 | 0 | -0.62(-1.16%) | |
Dec 29, 2016 | 53.13 | 53.99 | 52.93 | 53.39 | 973,213 | +0.31(+0.58%) |
Dec 28, 2016 | 52.26 | 54.24 | 51.65 | 53.08 | 1,988,820 | +0.72(+1.38%) |
Dec 27, 2016 | 52.87 | 54.70 | 51.63 | 52.36 | 5,492,736 | -9.50(-15.36%) |
Dec 23, 2016 | 61.86 | 61.86 | 61.86 | 0 | +1.20(+1.98%) | |
Dec 22, 2016 | 61.57 | 61.74 | 59.83 | 60.66 | 734,486 | -0.72(-1.17%) |
Dec 21, 2016 | 62.13 | 62.89 | 61.29 | 61.38 | 553,858 | -0.69(-1.11%) |
Dec 20, 2016 | 61.46 | 62.40 | 60.16 | 62.07 | 936,483 | +0.74(+1.21%) |
Dec 19, 2016 | 62.66 | 63.18 | 60.98 | 61.33 | 733,161 | -1.28(-2.04%) |
Dec 16, 2016 | 63.96 | 64.87 | 62.30 | 62.61 | 3,130,485 | -1.12(-1.76%) |
Dec 15, 2016 | 63.36 | 63.78 | 61.36 | 63.73 | 969,109 | +0.83(+1.32%) |
Dec 14, 2016 | 63.24 | 63.82 | 61.68 | 62.90 | 804,620 | -0.25(-0.40%) |
Dec 13, 2016 | 64.28 | 64.82 | 62.55 | 63.15 | 1,001,586 | -0.67(-1.05%) |
Dec 12, 2016 | 64.45 | 64.80 | 62.69 | 63.82 | 822,225 | -1.05(-1.62%) |
Dec 09, 2016 | 67.46 | 68.80 | 64.81 | 64.87 | 771,056 | -2.06(-3.08%) |
Dec 08, 2016 | 65.00 | 67.07 | 64.50 | 66.93 | 714,142 | +1.84(+2.83%) |
Dec 07, 2016 | 65.45 | 66.59 | 62.81 | 65.09 | 1,008,029 | -1.55(-2.33%) |
Dec 06, 2016 | 66.71 | 67.33 | 65.21 | 66.64 | 787,535 | +0.38(+0.57%) |
Dec 05, 2016 | 68.16 | 68.46 | 65.66 | 66.26 | 1,009,553 | -0.44(-0.66%) |
Dec 02, 2016 | 66.41 | 67.87 | 66.27 | 66.70 | 720,130 | -0.01(-0.01%) |
Dec 01, 2016 | 65.26 | 67.97 | 64.18 | 66.71 | 1,514,788 | +1.90(+2.93%) |
Nov 30, 2016 | 66.30 | 66.44 | 63.95 | 64.81 | 5,544,443 | -1.57(-2.37%) |
Nov 29, 2016 | 66.45 | 67.24 | 65.41 | 66.38 | 1,789,010 | -0.61(-0.91%) |
Nov 28, 2016 | 71.39 | 71.56 | 66.88 | 66.99 | 1,232,959 | -4.86(-6.76%) |
Nov 25, 2016 | 70.92 | 71.87 | 69.84 | 71.85 | 619,415 | +1.37(+1.94%) |
Nov 23, 2016 | 70.48 | 70.48 | 70.48 | 0 | +1.26(+1.82%) | |
Nov 22, 2016 | 72.28 | 72.75 | 67.74 | 69.22 | 950,681 | -2.91(-4.03%) |
Nov 21, 2016 | 71.10 | 72.48 | 70.17 | 72.13 | 1,285,963 | +1.44(+2.04%) |
Nov 18, 2016 | 73.50 | 73.91 | 69.88 | 70.69 | 1,652,518 | -3.02(-4.10%) |
Nov 17, 2016 | 71.35 | 73.99 | 70.00 | 73.71 | 1,176,696 | +2.90(+4.10%) |
Nov 16, 2016 | 71.96 | 73.58 | 70.78 | 70.81 | 1,786,034 | -1.35(-1.87%) |
Nov 15, 2016 | 69.38 | 73.14 | 68.48 | 72.16 | 1,450,092 | +2.60(+3.74%) |
Nov 14, 2016 | 67.90 | 69.66 | 66.66 | 69.56 | 1,223,922 | +1.47(+2.16%) |
Nov 11, 2016 | 67.92 | 68.82 | 66.05 | 68.09 | 1,449,757 | +0.15(+0.22%) |
Nov 10, 2016 | 69.50 | 75.36 | 66.04 | 67.94 | 3,000,374 | -1.23(-1.78%) |
Nov 09, 2016 | 62.61 | 69.53 | 62.27 | 69.17 | 3,581,309 | +9.75(+16.41%) |
Nov 08, 2016 | 59.21 | 60.81 | 58.50 | 59.42 | 1,433,951 | -0.31(-0.52%) |
Nov 07, 2016 | 56.25 | 59.82 | 55.93 | 59.73 | 1,542,175 | +3.49(+6.21%) |
Nov 04, 2016 | 57.85 | 58.91 | 55.87 | 56.24 | 1,334,118 | -0.76(-1.33%) |
Nov 03, 2016 | 56.30 | 57.28 | 55.86 | 57.00 | 1,678,925 | +0.67(+1.19%) |
Nov 02, 2016 | 55.42 | 56.61 | 55.10 | 56.33 | 1,663,471 | +0.59(+1.06%) |
Nov 01, 2016 | 52.01 | 55.99 | 51.55 | 55.74 | 1,897,930 | +4.04(+7.81%) |
Oct 31, 2016 | 50.80 | 52.43 | 50.80 | 51.70 | 877,616 | +0.85(+1.67%) |
Oct 28, 2016 | 51.48 | 51.66 | 47.29 | 50.85 | 1,524,077 | +0.92(+1.84%) |
Oct 27, 2016 | 50.97 | 51.66 | 49.77 | 49.93 | 776,454 | -0.40(-0.79%) |
Oct 26, 2016 | 50.58 | 50.70 | 49.79 | 50.33 | 648,798 | -0.05(-0.10%) |
Oct 25, 2016 | 50.41 | 51.19 | 49.89 | 50.38 | 666,963 | +0.02(+0.04%) |
Oct 24, 2016 | 50.74 | 51.15 | 49.66 | 50.36 | 889,956 | -0.47(-0.92%) |
Oct 21, 2016 | 51.63 | 51.85 | 50.21 | 50.83 | 894,223 | -0.77(-1.49%) |
Oct 20, 2016 | 51.18 | 52.03 | 51.12 | 51.60 | 549,240 | +0.32(+0.62%) |
Oct 19, 2016 | 50.69 | 51.51 | 50.07 | 51.28 | 700,632 | +0.55(+1.08%) |
Oct 18, 2016 | 50.84 | 51.70 | 50.22 | 50.73 | 723,950 | +0.59(+1.18%) |
Oct 17, 2016 | 50.26 | 50.94 | 48.61 | 50.14 | 1,309,340 | -0.17(-0.34%) |
Oct 14, 2016 | 52.68 | 53.06 | 50.29 | 50.31 | 1,078,619 | -1.98(-3.79%) |
Oct 13, 2016 | 51.25 | 52.67 | 51.02 | 52.29 | 2,536,665 | -0.80(-1.51%) |
Oct 12, 2016 | 56.03 | 56.36 | 53.05 | 53.09 | 878,658 | -2.90(-5.18%) |
Oct 11, 2016 | 57.25 | 57.83 | 55.62 | 55.99 | 735,904 | -1.26(-2.20%) |
Oct 10, 2016 | 55.83 | 57.50 | 55.39 | 57.25 | 678,691 | +2.07(+3.75%) |
Oct 07, 2016 | 54.32 | 55.94 | 54.32 | 55.18 | 623,669 | +0.85(+1.56%) |
Oct 06, 2016 | 55.20 | 55.20 | 53.92 | 54.33 | 680,615 | -1.18(-2.13%) |
Oct 05, 2016 | 54.60 | 56.06 | 54.23 | 55.51 | 979,330 | +0.97(+1.78%) |
Oct 04, 2016 | 54.32 | 54.98 | 53.87 | 54.54 | 615,334 | +0.29(+0.53%) |
Oct 03, 2016 | 53.92 | 54.38 | 53.28 | 54.25 | 778,436 | +0.24(+0.44%) |
Sep 30, 2016 | 53.47 | 54.27 | 52.13 | 54.01 | 770,867 | +0.72(+1.35%) |
Sep 29, 2016 | 55.32 | 55.51 | 53.03 | 53.29 | 892,291 | -2.04(-3.69%) |
Sep 28, 2016 | 56.71 | 56.88 | 54.64 | 55.33 | 616,094 | -1.24(-2.19%) |
Sep 27, 2016 | 55.82 | 57.23 | 55.37 | 56.57 | 602,430 | +0.86(+1.54%) |
Sep 26, 2016 | 55.52 | 55.91 | 54.90 | 55.71 | 452,458 | -0.12(-0.21%) |
Sep 23, 2016 | 56.10 | 56.45 | 55.30 | 55.83 | 655,530 | -0.36(-0.64%) |
Sep 22, 2016 | 56.52 | 56.97 | 55.55 | 56.19 | 820,456 | +0.09(+0.16%) |
Sep 21, 2016 | 55.05 | 56.48 | 54.02 | 56.10 | 743,894 | +1.31(+2.39%) |
Sep 20, 2016 | 54.34 | 55.73 | 54.30 | 54.79 | 778,956 | +0.71(+1.31%) |
Sep 19, 2016 | 53.81 | 54.60 | 53.41 | 54.08 | 586,009 | +0.43(+0.80%) |
Sep 16, 2016 | 53.59 | 54.88 | 53.49 | 53.65 | 1,859,259 | +0.06(+0.11%) |
Sep 15, 2016 | 54.29 | 55.19 | 53.21 | 53.59 | 1,229,050 | -0.47(-0.87%) |
Sep 14, 2016 | 52.00 | 54.74 | 51.69 | 54.06 | 1,447,709 | +2.36(+4.56%) |
Sep 13, 2016 | 51.16 | 51.86 | 50.00 | 51.70 | 1,092,376 | -0.08(-0.15%) |
Sep 12, 2016 | 49.80 | 51.98 | 49.50 | 51.78 | 986,576 | +1.55(+3.09%) |
Sep 09, 2016 | 50.24 | 51.31 | 49.68 | 50.23 | 1,777,593 | -0.27(-0.53%) |
Sep 08, 2016 | 49.08 | 50.50 | 48.81 | 50.50 | 1,404,208 | +1.26(+2.56%) |
Sep 07, 2016 | 47.00 | 49.29 | 46.92 | 49.24 | 1,077,643 | +3.08(+6.67%) |
Sep 06, 2016 | 44.99 | 46.33 | 44.45 | 46.16 | 992,569 | +1.38(+3.08%) |
Sep 02, 2016 | 45.14 | 44.78 | 44.78 | 44.78 | 526,200 | -0.12(-0.27%) |
Sep 01, 2016 | 44.72 | 44.97 | 44.13 | 44.90 | 440,129 | +0.35(+0.79%) |
Aug 31, 2016 | 45.14 | 45.49 | 44.49 | 44.55 | 433,507 | -0.77(-1.70%) |
Aug 30, 2016 | 45.23 | 46.07 | 45.17 | 45.32 | 531,179 | -0.04(-0.09%) |
Aug 29, 2016 | 45.36 | 45.62 | 44.94 | 45.36 | 437,056 | +0.06(+0.13%) |
Aug 26, 2016 | 44.14 | 45.32 | 43.71 | 45.30 | 652,569 | +1.32(+3.00%) |
Aug 25, 2016 | 45.20 | 45.95 | 42.58 | 43.98 | 1,526,386 | -1.14(-2.53%) |
Aug 24, 2016 | 47.67 | 48.57 | 44.95 | 45.12 | 894,073 | -2.67(-5.59%) |
Aug 23, 2016 | 47.31 | 48.66 | 47.14 | 47.79 | 782,511 | +0.73(+1.55%) |
Aug 22, 2016 | 45.67 | 47.08 | 45.42 | 47.06 | 675,968 | +1.68(+3.70%) |
Aug 19, 2016 | 45.70 | 45.81 | 45.09 | 45.38 | 325,832 | -0.54(-1.18%) |
Aug 18, 2016 | 45.47 | 46.50 | 45.29 | 45.92 | 305,151 | +0.35(+0.77%) |
Aug 17, 2016 | 45.86 | 46.06 | 44.89 | 45.57 | 477,399 | -0.20(-0.44%) |
Aug 16, 2016 | 47.08 | 47.08 | 45.69 | 45.77 | 570,154 | -1.38(-2.93%) |
Aug 15, 2016 | 46.99 | 47.69 | 46.77 | 47.15 | 531,313 | +0.29(+0.62%) |
Aug 12, 2016 | 46.30 | 47.08 | 45.63 | 46.86 | 429,218 | +0.36(+0.77%) |
Aug 11, 2016 | 46.17 | 46.62 | 45.30 | 46.50 | 393,696 | +0.74(+1.62%) |
Aug 10, 2016 | 46.37 | 46.37 | 45.72 | 45.76 | 469,967 | -0.67(-1.44%) |
Aug 09, 2016 | 46.81 | 46.81 | 46.03 | 46.43 | 761,701 | -0.28(-0.60%) |
Aug 08, 2016 | 48.06 | 48.25 | 46.56 | 46.71 | 743,795 | -1.23(-2.57%) |
Aug 05, 2016 | 48.25 | 48.74 | 47.74 | 47.94 | 717,033 | -0.09(-0.19%) |
Aug 04, 2016 | 49.08 | 49.45 | 47.95 | 48.03 | 684,166 | -0.98(-2.00%) |
Aug 03, 2016 | 48.51 | 49.14 | 48.02 | 49.01 | 740,100 | +0.49(+1.01%) |
Aug 02, 2016 | 48.91 | 49.33 | 47.29 | 48.52 | 969,047 | -0.70(-1.42%) |
Aug 01, 2016 | 47.78 | 49.24 | 47.78 | 49.22 | 940,868 | +1.16(+2.41%) |
Jul 29, 2016 | 47.20 | 48.07 | 46.32 | 48.06 | 652,361 | +0.69(+1.46%) |
Jul 28, 2016 | 47.52 | 47.94 | 46.75 | 47.37 | 529,626 | -0.61(-1.27%) |
Jul 27, 2016 | 42.65 | 48.13 | 42.65 | 47.98 | 1,355,047 | +4.21(+9.62%) |
Jul 26, 2016 | 44.18 | 44.68 | 43.59 | 43.77 | 848,489 | -0.72(-1.62%) |
Jul 25, 2016 | 44.14 | 44.55 | 43.64 | 44.49 | 465,484 | +0.50(+1.14%) |
Jul 22, 2016 | 44.31 | 44.83 | 43.93 | 43.99 | 692,805 | -0.41(-0.92%) |
Jul 21, 2016 | 43.69 | 44.66 | 43.69 | 44.40 | 751,250 | +1.00(+2.30%) |
Jul 20, 2016 | 41.97 | 43.58 | 41.84 | 43.40 | 567,848 | +1.85(+4.45%) |
Jul 19, 2016 | 42.00 | 42.41 | 41.34 | 41.55 | 521,668 | -0.74(-1.75%) |
Jul 18, 2016 | 43.00 | 43.00 | 41.77 | 42.29 | 555,814 | -0.67(-1.56%) |
Jul 15, 2016 | 42.10 | 43.27 | 42.03 | 42.96 | 707,314 | +0.95(+2.26%) |
Jul 14, 2016 | 41.68 | 42.51 | 41.45 | 42.01 | 558,919 | +0.69(+1.67%) |
Jul 13, 2016 | 42.74 | 42.97 | 40.98 | 41.32 | 853,875 | -1.22(-2.87%) |
Jul 12, 2016 | 42.39 | 43.28 | 42.21 | 42.54 | 518,158 | +0.17(+0.40%) |
Jul 11, 2016 | 41.70 | 42.93 | 41.53 | 42.37 | 840,130 | +0.92(+2.22%) |
Jul 08, 2016 | 40.85 | 42.11 | 40.94 | 41.45 | 758,204 | +0.51(+1.25%) |
Jul 07, 2016 | 40.92 | 41.44 | 40.40 | 40.94 | 546,865 | +0.79(+1.97%) |
Jul 05, 2016 | 41.34 | 41.34 | 39.80 | 40.15 | 648,030 | -1.16(-2.81%) |
Jul 01, 2016 | 40.34 | 41.31 | 41.31 | 41.31 | 817,500 | +0.90(+2.23%) |
Jun 30, 2016 | 40.16 | 40.92 | 39.80 | 40.41 | 824,110 | +0.05(+0.12%) |
Jun 29, 2016 | 39.26 | 40.76 | 38.89 | 40.36 | 753,358 | +1.59(+4.10%) |
Jun 28, 2016 | 37.08 | 38.82 | 37.05 | 38.77 | 850,600 | +2.40(+6.60%) |
Jun 27, 2016 | 37.12 | 37.71 | 35.93 | 36.37 | 886,755 | -1.22(-3.25%) |
Jun 24, 2016 | 38.00 | 39.43 | 37.50 | 37.59 | 1,045,075 | -2.48(-6.19%) |
Jun 23, 2016 | 39.47 | 40.09 | 39.00 | 40.07 | 765,506 | +0.96(+2.45%) |
Jun 22, 2016 | 38.31 | 40.58 | 38.06 | 39.11 | 708,177 | +0.73(+1.90%) |
Jun 21, 2016 | 39.13 | 39.38 | 37.76 | 38.38 | 841,328 | -0.70(-1.79%) |
Jun 20, 2016 | 38.23 | 39.40 | 37.90 | 39.08 | 925,644 | +1.45(+3.85%) |
Jun 17, 2016 | 39.00 | 39.35 | 37.43 | 37.63 | 1,688,942 | -1.26(-3.24%) |
Jun 16, 2016 | 38.46 | 39.00 | 38.10 | 38.89 | 458,572 | -0.07(-0.18%) |
Jun 15, 2016 | 39.21 | 39.78 | 38.75 | 38.96 | 528,884 | +0.07(+0.18%) |
Jun 14, 2016 | 39.30 | 39.96 | 38.32 | 38.89 | 775,511 | -0.42(-1.07%) |
Jun 13, 2016 | 40.11 | 40.41 | 38.60 | 39.31 | 1,002,085 | -1.07(-2.65%) |
Jun 10, 2016 | 40.70 | 41.15 | 40.15 | 40.38 | 782,960 | -0.63(-1.54%) |
Jun 09, 2016 | 42.08 | 42.50 | 40.76 | 41.01 | 797,805 | -1.38(-3.26%) |
Jun 08, 2016 | 42.50 | 43.02 | 41.91 | 42.39 | 530,585 | -0.04(-0.09%) |
Jun 07, 2016 | 43.21 | 43.40 | 42.26 | 42.43 | 628,519 | -1.15(-2.64%) |
Jun 06, 2016 | 43.48 | 44.07 | 42.60 | 43.58 | 732,846 | +0.38(+0.88%) |
Jun 03, 2016 | 43.45 | 43.78 | 42.17 | 43.20 | 1,058,625 | -0.58(-1.32%) |
Jun 02, 2016 | 40.56 | 43.83 | 40.40 | 43.78 | 1,343,331 | +2.95(+7.23%) |
Jun 01, 2016 | 40.30 | 40.98 | 39.75 | 40.83 | 670,808 | +0.40(+0.99%) |
May 31, 2016 | 40.25 | 41.14 | 40.21 | 40.43 | 875,454 | +0.19(+0.47%) |
May 27, 2016 | 39.65 | 40.24 | 40.24 | 40.24 | 755,800 | +0.65(+1.64%) |
May 26, 2016 | 40.34 | 40.35 | 39.39 | 39.59 | 600,157 | -0.68(-1.69%) |
May 25, 2016 | 40.22 | 41.53 | 39.88 | 40.27 | 897,589 | +0.30(+0.75%) |
May 24, 2016 | 39.78 | 40.01 | 39.39 | 39.97 | 751,832 | +0.55(+1.40%) |
May 23, 2016 | 38.84 | 40.26 | 38.84 | 39.42 | 1,199,851 | +0.60(+1.55%) |
May 20, 2016 | 38.09 | 39.28 | 37.94 | 38.82 | 881,238 | +0.91(+2.40%) |
May 19, 2016 | 37.79 | 38.92 | 37.08 | 37.91 | 859,290 | -0.11(-0.29%) |
May 18, 2016 | 35.76 | 38.35 | 35.60 | 38.02 | 1,754,314 | +2.17(+6.05%) |
May 17, 2016 | 34.13 | 36.18 | 34.00 | 35.85 | 2,043,992 | +1.62(+4.73%) |
May 16, 2016 | 33.13 | 34.38 | 32.66 | 34.23 | 1,273,227 | +1.28(+3.88%) |
May 13, 2016 | 32.84 | 33.73 | 32.59 | 32.95 | 664,984 | +0.00(+0.00%) |
May 12, 2016 | 33.97 | 34.08 | 32.40 | 32.95 | 928,247 | -0.75(-2.23%) |
May 11, 2016 | 33.66 | 34.92 | 33.53 | 33.70 | 751,172 | -0.20(-0.59%) |
May 10, 2016 | 34.40 | 34.83 | 33.34 | 33.90 | 788,656 | -0.30(-0.88%) |
May 09, 2016 | 33.81 | 34.73 | 33.81 | 34.20 | 811,231 | +0.59(+1.76%) |
May 06, 2016 | 32.95 | 34.02 | 32.80 | 33.61 | 830,736 | +0.39(+1.17%) |
May 05, 2016 | 33.31 | 33.68 | 32.49 | 33.22 | 922,648 | +0.12(+0.36%) |
May 04, 2016 | 34.78 | 35.05 | 33.10 | 33.10 | 1,063,254 | -1.89(-5.40%) |
May 03, 2016 | 36.10 | 36.28 | 34.91 | 34.99 | 745,661 | -1.38(-3.79%) |