Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 75.07 | 75.40 | 73.84 | 73.89 | 607,849 | -1.09(-1.45%) |
Apr 27, 2017 | 76.01 | 76.48 | 73.46 | 74.97 | 969,567 | +3.82(+5.37%) |
Apr 26, 2017 | 70.49 | 71.24 | 69.17 | 71.15 | 572,416 | +0.90(+1.28%) |
Apr 25, 2017 | 69.59 | 70.49 | 68.79 | 70.25 | 478,346 | +1.18(+1.71%) |
Apr 24, 2017 | 68.50 | 69.40 | 68.36 | 69.07 | 440,480 | +2.03(+3.03%) |
Apr 21, 2017 | 66.29 | 67.18 | 66.00 | 67.04 | 609,028 | +0.47(+0.71%) |
Apr 20, 2017 | 65.29 | 66.66 | 65.15 | 66.57 | 501,369 | +1.79(+2.77%) |
Apr 19, 2017 | 63.36 | 64.92 | 63.10 | 64.78 | 527,211 | +2.12(+3.39%) |
Apr 18, 2017 | 62.18 | 62.75 | 61.42 | 62.65 | 251,012 | +0.14(+0.23%) |
Apr 17, 2017 | 61.52 | 62.51 | 61.42 | 62.51 | 349,459 | +1.27(+2.08%) |
Apr 13, 2017 | 61.85 | 62.98 | 61.14 | 61.23 | 432,775 | -0.99(-1.59%) |
Apr 12, 2017 | 62.89 | 63.45 | 62.13 | 62.23 | 374,348 | -0.99(-1.57%) |
Apr 11, 2017 | 63.74 | 63.97 | 62.37 | 63.22 | 550,839 | -0.85(-1.33%) |
Apr 10, 2017 | 64.49 | 64.68 | 63.74 | 64.07 | 236,200 | -0.42(-0.66%) |
Apr 07, 2017 | 63.55 | 64.54 | 63.45 | 64.49 | 322,272 | +0.71(+1.11%) |
Apr 06, 2017 | 63.22 | 64.11 | 62.51 | 63.78 | 328,405 | +0.57(+0.90%) |
Apr 05, 2017 | 64.44 | 64.73 | 63.17 | 63.22 | 481,921 | -1.13(-1.76%) |
Apr 04, 2017 | 63.69 | 64.63 | 63.32 | 64.35 | 298,789 | +0.19(+0.29%) |
Apr 03, 2017 | 64.92 | 65.39 | 63.48 | 64.16 | 392,851 | -0.76(-1.16%) |
Mar 31, 2017 | 65.06 | 65.58 | 64.50 | 64.92 | 421,917 | -0.09(-0.15%) |
Mar 30, 2017 | 64.49 | 65.25 | 64.49 | 65.01 | 216,031 | +0.52(+0.81%) |
Mar 29, 2017 | 64.35 | 64.68 | 63.74 | 64.49 | 280,415 | +0.00(+0.00%) |
Mar 28, 2017 | 64.40 | 64.92 | 63.93 | 64.49 | 253,193 | +0.05(+0.07%) |
Mar 27, 2017 | 62.98 | 64.66 | 62.46 | 64.44 | 253,818 | +0.47(+0.74%) |
Mar 24, 2017 | 64.63 | 65.01 | 63.45 | 63.97 | 371,293 | -0.24(-0.37%) |
Mar 23, 2017 | 63.64 | 64.92 | 63.41 | 64.21 | 315,252 | +0.57(+0.89%) |
Mar 22, 2017 | 62.46 | 63.67 | 62.18 | 63.64 | 577,586 | +0.99(+1.58%) |
Mar 21, 2017 | 65.86 | 65.86 | 62.60 | 62.65 | 341,757 | -2.88(-4.39%) |
Mar 20, 2017 | 65.86 | 66.47 | 65.06 | 65.53 | 257,502 | -0.28(-0.43%) |
Mar 17, 2017 | 65.34 | 66.29 | 64.96 | 65.81 | 726,213 | +0.57(+0.87%) |
Mar 16, 2017 | 65.06 | 65.67 | 64.92 | 65.25 | 311,670 | +0.57(+0.88%) |
Mar 15, 2017 | 63.45 | 65.01 | 63.45 | 64.68 | 387,482 | +1.37(+2.16%) |
Mar 14, 2017 | 63.22 | 63.59 | 62.51 | 63.31 | 221,529 | -0.19(-0.30%) |
Mar 13, 2017 | 62.51 | 63.67 | 62.44 | 63.50 | 238,426 | +0.99(+1.59%) |
Mar 10, 2017 | 62.18 | 62.79 | 61.94 | 62.51 | 378,409 | +0.76(+1.22%) |
Mar 09, 2017 | 61.94 | 62.46 | 61.71 | 61.75 | 201,886 | -0.24(-0.38%) |
Mar 08, 2017 | 61.85 | 62.77 | 61.66 | 61.99 | 374,113 | +0.24(+0.38%) |
Mar 07, 2017 | 62.08 | 62.56 | 61.71 | 61.75 | 298,912 | -0.52(-0.83%) |
Mar 06, 2017 | 61.23 | 62.37 | 60.86 | 62.27 | 370,063 | +0.61(+1.00%) |
Mar 03, 2017 | 62.32 | 62.75 | 61.61 | 61.66 | 342,179 | -0.90(-1.43%) |
Mar 02, 2017 | 63.45 | 63.93 | 62.56 | 62.56 | 211,853 | -0.80(-1.27%) |
Mar 01, 2017 | 62.84 | 63.55 | 62.41 | 63.36 | 657,275 | +1.42(+2.29%) |
Feb 28, 2017 | 63.08 | 63.12 | 61.86 | 61.94 | 409,560 | -1.18(-1.87%) |
Feb 27, 2017 | 62.98 | 63.50 | 62.70 | 63.12 | 513,460 | +0.14(+0.22%) |
Feb 24, 2017 | 63.08 | 63.18 | 62.70 | 62.98 | 403,317 | -0.57(-0.89%) |
Feb 23, 2017 | 64.63 | 64.63 | 63.22 | 63.55 | 267,023 | -0.92(-1.43%) |
Feb 22, 2017 | 64.04 | 64.75 | 63.81 | 64.47 | 277,819 | +0.24(+0.37%) |
Feb 21, 2017 | 63.71 | 64.85 | 63.58 | 64.23 | 350,483 | +0.75(+1.19%) |
Feb 17, 2017 | 63.48 | 63.48 | 63.48 | 0 | +0.05(+0.07%) | |
Feb 16, 2017 | 63.62 | 63.86 | 62.87 | 63.43 | 339,747 | -0.33(-0.52%) |
Feb 15, 2017 | 62.87 | 64.04 | 62.49 | 63.76 | 395,702 | +0.89(+1.42%) |
Feb 14, 2017 | 63.01 | 63.48 | 62.35 | 62.87 | 270,055 | -0.42(-0.67%) |
Feb 13, 2017 | 63.53 | 63.95 | 62.82 | 63.29 | 280,992 | +0.24(+0.37%) |
Feb 10, 2017 | 62.96 | 63.39 | 62.35 | 63.06 | 329,584 | +0.38(+0.60%) |
Feb 09, 2017 | 62.82 | 63.20 | 62.49 | 62.68 | 359,379 | +0.09(+0.15%) |
Feb 08, 2017 | 63.67 | 63.86 | 62.35 | 62.58 | 319,161 | -0.99(-1.56%) |
Feb 07, 2017 | 63.06 | 63.76 | 62.73 | 63.57 | 369,783 | +0.61(+0.97%) |
Feb 06, 2017 | 63.29 | 63.73 | 62.44 | 62.96 | 566,764 | -0.33(-0.52%) |
Feb 03, 2017 | 63.71 | 64.33 | 63.22 | 63.29 | 498,042 | +0.28(+0.45%) |
Feb 02, 2017 | 62.63 | 63.67 | 59.19 | 63.01 | 724,037 | +0.05(+0.07%) |
Feb 01, 2017 | 62.73 | 63.34 | 61.97 | 62.96 | 533,556 | +0.89(+1.44%) |
Jan 31, 2017 | 62.63 | 62.73 | 61.50 | 62.07 | 499,661 | -0.57(-0.90%) |
Jan 30, 2017 | 62.40 | 62.91 | 61.27 | 62.63 | 417,950 | +0.00(+0.00%) |
Jan 27, 2017 | 62.68 | 62.96 | 62.35 | 62.63 | 662,183 | +0.38(+0.61%) |
Jan 26, 2017 | 63.01 | 63.06 | 62.16 | 62.26 | 253,650 | -0.57(-0.90%) |
Jan 25, 2017 | 62.58 | 63.08 | 61.88 | 62.82 | 384,451 | +1.04(+1.68%) |
Jan 24, 2017 | 59.76 | 62.04 | 59.45 | 61.78 | 406,634 | +3.11(+5.30%) |
Jan 23, 2017 | 57.88 | 58.86 | 57.88 | 58.68 | 433,952 | +0.61(+1.05%) |
Jan 20, 2017 | 57.92 | 59.01 | 57.88 | 58.06 | 346,059 | +0.28(+0.49%) |
Jan 19, 2017 | 58.30 | 58.49 | 57.73 | 57.78 | 286,738 | -0.57(-0.97%) |
Jan 18, 2017 | 57.83 | 59.01 | 57.62 | 58.35 | 395,384 | +1.04(+1.81%) |
Jan 17, 2017 | 58.77 | 58.77 | 56.93 | 57.31 | 434,911 | -1.51(-2.56%) |
Jan 13, 2017 | 58.82 | 58.82 | 58.82 | 0 | +0.19(+0.32%) | |
Jan 12, 2017 | 58.58 | 58.72 | 57.55 | 58.63 | 267,179 | -0.28(-0.48%) |
Jan 11, 2017 | 58.44 | 58.91 | 57.92 | 58.91 | 305,638 | +0.52(+0.89%) |
Jan 10, 2017 | 57.31 | 58.44 | 56.98 | 58.39 | 397,193 | +1.22(+2.14%) |
Jan 09, 2017 | 56.51 | 57.50 | 56.32 | 57.17 | 348,769 | +0.61(+1.08%) |
Jan 06, 2017 | 56.60 | 57.36 | 56.27 | 56.56 | 318,991 | +0.09(+0.17%) |
Jan 05, 2017 | 56.89 | 57.26 | 56.20 | 56.46 | 227,885 | -0.52(-0.91%) |
Jan 04, 2017 | 56.46 | 57.40 | 56.46 | 56.98 | 310,169 | +0.61(+1.09%) |
Jan 03, 2017 | 56.51 | 56.98 | 55.52 | 56.37 | 249,183 | +0.42(+0.76%) |
Dec 30, 2016 | 55.94 | 55.94 | 55.94 | 0 | -0.28(-0.50%) | |
Dec 29, 2016 | 56.27 | 56.60 | 55.57 | 56.23 | 212,086 | +0.14(+0.25%) |
Dec 28, 2016 | 57.50 | 57.52 | 55.94 | 56.09 | 239,762 | -1.13(-1.98%) |
Dec 27, 2016 | 56.70 | 57.73 | 56.70 | 57.22 | 247,747 | +0.75(+1.33%) |
Dec 23, 2016 | 56.46 | 56.46 | 56.46 | 0 | +0.19(+0.33%) | |
Dec 22, 2016 | 56.60 | 56.60 | 55.71 | 56.27 | 258,940 | -0.09(-0.17%) |
Dec 21, 2016 | 56.65 | 57.36 | 56.32 | 56.37 | 399,768 | -0.14(-0.25%) |
Dec 20, 2016 | 56.65 | 57.17 | 56.18 | 56.51 | 362,317 | -0.09(-0.17%) |
Dec 19, 2016 | 55.19 | 57.22 | 55.10 | 56.60 | 476,492 | +1.37(+2.47%) |
Dec 16, 2016 | 56.84 | 57.22 | 55.10 | 55.24 | 1,623,928 | -1.46(-2.57%) |
Dec 15, 2016 | 55.94 | 57.22 | 55.62 | 56.70 | 411,173 | +0.99(+1.78%) |
Dec 14, 2016 | 55.57 | 55.99 | 55.24 | 55.71 | 247,420 | -0.05(-0.08%) |
Dec 13, 2016 | 55.57 | 56.04 | 55.29 | 55.76 | 253,165 | +0.33(+0.59%) |
Dec 12, 2016 | 55.66 | 56.23 | 55.29 | 55.43 | 300,532 | -0.28(-0.51%) |
Dec 09, 2016 | 56.42 | 56.51 | 55.10 | 55.71 | 380,430 | -0.52(-0.92%) |
Dec 08, 2016 | 55.47 | 56.51 | 55.24 | 56.23 | 269,786 | +0.85(+1.53%) |
Dec 07, 2016 | 54.01 | 55.43 | 54.01 | 55.38 | 369,219 | +1.46(+2.71%) |
Dec 06, 2016 | 53.40 | 54.25 | 52.84 | 53.92 | 297,482 | +0.47(+0.88%) |
Dec 05, 2016 | 52.70 | 53.78 | 52.55 | 53.45 | 275,321 | +0.99(+1.89%) |
Dec 02, 2016 | 50.91 | 52.70 | 50.39 | 52.46 | 409,386 | +1.08(+2.11%) |
Dec 01, 2016 | 54.06 | 54.16 | 50.81 | 51.38 | 504,174 | -2.83(-5.21%) |
Nov 30, 2016 | 55.00 | 55.66 | 54.16 | 54.20 | 342,154 | -0.66(-1.20%) |
Nov 29, 2016 | 54.67 | 55.43 | 54.48 | 54.86 | 249,797 | +0.24(+0.43%) |
Nov 28, 2016 | 54.11 | 54.77 | 53.83 | 54.63 | 220,330 | +0.14(+0.26%) |
Nov 25, 2016 | 54.20 | 54.72 | 54.20 | 54.48 | 122,007 | +0.28(+0.52%) |
Nov 23, 2016 | 54.20 | 54.20 | 54.20 | 0 | +0.28(+0.52%) | |
Nov 22, 2016 | 53.85 | 54.23 | 53.24 | 53.92 | 347,734 | +0.40(+0.75%) |
Nov 21, 2016 | 53.01 | 53.57 | 52.49 | 53.53 | 482,950 | +0.47(+0.88%) |
Nov 18, 2016 | 53.24 | 53.53 | 52.68 | 53.06 | 344,775 | +0.09(+0.18%) |
Nov 17, 2016 | 52.26 | 53.20 | 52.10 | 52.96 | 339,437 | +0.75(+1.44%) |
Nov 16, 2016 | 52.54 | 52.77 | 51.65 | 52.21 | 338,365 | -0.38(-0.71%) |
Nov 15, 2016 | 51.04 | 52.92 | 50.43 | 52.59 | 846,701 | +1.92(+3.80%) |
Nov 14, 2016 | 49.16 | 50.85 | 49.16 | 50.66 | 619,650 | +1.88(+3.85%) |
Nov 11, 2016 | 47.14 | 48.83 | 46.91 | 48.78 | 658,584 | +1.78(+3.80%) |
Nov 10, 2016 | 47.99 | 48.64 | 46.72 | 47.00 | 549,501 | -0.28(-0.60%) |
Nov 09, 2016 | 46.39 | 47.70 | 45.12 | 47.28 | 573,326 | +0.23(+0.50%) |
Nov 08, 2016 | 47.61 | 47.61 | 46.72 | 47.05 | 656,084 | -0.66(-1.38%) |
Nov 07, 2016 | 46.58 | 47.84 | 45.97 | 47.70 | 704,721 | +2.07(+4.53%) |
Nov 04, 2016 | 46.01 | 46.34 | 45.59 | 45.64 | 322,372 | -0.19(-0.41%) |
Nov 03, 2016 | 46.72 | 46.72 | 45.73 | 45.83 | 250,590 | -0.61(-1.31%) |
Nov 02, 2016 | 46.76 | 47.05 | 46.34 | 46.44 | 313,011 | -0.33(-0.70%) |
Nov 01, 2016 | 47.42 | 47.75 | 46.53 | 46.76 | 270,521 | -0.61(-1.29%) |
Oct 31, 2016 | 46.76 | 47.56 | 46.39 | 47.37 | 452,298 | +0.75(+1.61%) |
Oct 28, 2016 | 47.05 | 47.75 | 46.39 | 46.62 | 453,025 | -0.23(-0.50%) |
Oct 27, 2016 | 46.95 | 48.97 | 46.48 | 46.86 | 738,841 | +0.99(+2.15%) |
Oct 26, 2016 | 46.06 | 46.95 | 45.54 | 45.87 | 250,254 | -0.38(-0.81%) |
Oct 25, 2016 | 46.48 | 46.55 | 45.71 | 46.25 | 175,838 | -0.14(-0.30%) |
Oct 24, 2016 | 45.87 | 46.62 | 45.87 | 46.39 | 193,110 | +0.89(+1.96%) |
Oct 21, 2016 | 45.07 | 45.64 | 43.67 | 45.50 | 247,221 | +0.00(+0.00%) |
Oct 20, 2016 | 46.11 | 46.34 | 44.98 | 45.50 | 221,207 | -0.89(-1.92%) |
Oct 19, 2016 | 45.87 | 46.48 | 45.54 | 46.39 | 233,145 | +0.42(+0.92%) |
Oct 18, 2016 | 45.87 | 46.72 | 45.64 | 45.97 | 325,856 | +0.52(+1.14%) |
Oct 17, 2016 | 45.73 | 46.11 | 45.45 | 45.45 | 180,463 | -0.17(-0.37%) |
Oct 14, 2016 | 45.44 | 45.83 | 45.32 | 45.62 | 234,568 | +0.46(+1.02%) |
Oct 13, 2016 | 45.26 | 45.42 | 44.43 | 45.16 | 323,780 | -0.56(-1.23%) |
Oct 12, 2016 | 45.30 | 45.78 | 44.70 | 45.72 | 401,978 | +0.69(+1.52%) |
Oct 11, 2016 | 46.26 | 46.26 | 44.81 | 45.04 | 488,416 | -1.31(-2.84%) |
Oct 10, 2016 | 47.14 | 47.39 | 46.28 | 46.35 | 265,805 | -0.38(-0.82%) |
Oct 07, 2016 | 47.09 | 47.14 | 46.35 | 46.74 | 407,339 | -0.36(-0.76%) |
Oct 06, 2016 | 46.39 | 47.13 | 45.97 | 47.09 | 280,692 | +0.68(+1.46%) |
Oct 05, 2016 | 45.77 | 46.45 | 45.36 | 46.42 | 348,111 | +0.83(+1.81%) |
Oct 04, 2016 | 46.05 | 46.31 | 45.25 | 45.59 | 307,768 | -0.20(-0.43%) |
Oct 03, 2016 | 46.35 | 46.71 | 45.72 | 45.79 | 408,724 | -0.91(-1.95%) |
Sep 30, 2016 | 46.52 | 46.83 | 46.08 | 46.70 | 904,783 | +0.42(+0.91%) |
Sep 29, 2016 | 46.93 | 46.93 | 45.97 | 46.28 | 788,525 | -0.76(-1.62%) |
Sep 28, 2016 | 46.52 | 47.10 | 46.48 | 47.04 | 472,698 | +0.55(+1.19%) |
Sep 27, 2016 | 45.98 | 46.59 | 45.98 | 46.48 | 419,559 | +0.39(+0.86%) |
Sep 26, 2016 | 45.91 | 46.60 | 45.64 | 46.09 | 284,168 | +0.01(+0.02%) |
Sep 23, 2016 | 46.75 | 46.80 | 46.04 | 46.08 | 202,290 | -0.72(-1.55%) |
Sep 22, 2016 | 45.99 | 47.02 | 45.78 | 46.80 | 434,326 | +1.08(+2.36%) |
Sep 21, 2016 | 45.11 | 45.73 | 44.69 | 45.72 | 205,025 | +0.68(+1.50%) |
Sep 20, 2016 | 45.14 | 45.26 | 44.66 | 45.05 | 244,681 | +0.23(+0.52%) |
Sep 19, 2016 | 45.05 | 45.34 | 44.32 | 44.81 | 178,804 | +0.11(+0.24%) |
Sep 16, 2016 | 45.07 | 45.20 | 44.29 | 44.70 | 797,845 | -0.24(-0.53%) |
Sep 15, 2016 | 44.13 | 44.94 | 43.96 | 44.94 | 232,234 | +0.92(+2.09%) |
Sep 14, 2016 | 44.38 | 44.80 | 43.74 | 44.02 | 231,321 | -0.33(-0.74%) |
Sep 13, 2016 | 44.02 | 44.59 | 43.98 | 44.35 | 550,145 | +0.23(+0.53%) |
Sep 12, 2016 | 43.47 | 44.31 | 43.06 | 44.12 | 598,270 | +0.51(+1.16%) |
Sep 09, 2016 | 45.16 | 45.20 | 43.60 | 43.61 | 355,616 | -1.99(-4.37%) |
Sep 08, 2016 | 45.56 | 45.75 | 45.17 | 45.60 | 345,332 | -0.23(-0.51%) |
Sep 07, 2016 | 45.77 | 45.89 | 45.26 | 45.83 | 393,893 | -0.08(-0.18%) |
Sep 06, 2016 | 46.45 | 46.45 | 45.37 | 45.92 | 317,815 | -0.66(-1.41%) |
Sep 02, 2016 | 46.48 | 46.58 | 46.58 | 46.58 | 458,977 | +0.33(+0.71%) |
Sep 01, 2016 | 45.91 | 46.29 | 45.50 | 46.25 | 400,037 | +0.48(+1.05%) |
Aug 31, 2016 | 45.32 | 45.91 | 44.95 | 45.77 | 378,305 | +0.30(+0.66%) |
Aug 30, 2016 | 45.52 | 45.71 | 45.16 | 45.47 | 221,207 | +0.02(+0.04%) |
Aug 29, 2016 | 45.35 | 45.73 | 45.32 | 45.45 | 183,537 | +0.07(+0.14%) |
Aug 26, 2016 | 45.35 | 45.79 | 44.91 | 45.38 | 253,692 | -0.03(-0.06%) |
Aug 25, 2016 | 45.12 | 45.53 | 44.96 | 45.41 | 199,766 | +0.13(+0.29%) |
Aug 24, 2016 | 45.69 | 45.73 | 45.08 | 45.28 | 211,537 | -0.32(-0.70%) |
Aug 23, 2016 | 46.04 | 46.04 | 45.59 | 45.60 | 230,549 | -0.06(-0.12%) |
Aug 22, 2016 | 45.84 | 46.39 | 45.36 | 45.65 | 432,815 | -0.08(-0.18%) |
Aug 19, 2016 | 44.02 | 45.97 | 44.02 | 45.74 | 801,296 | +1.85(+4.22%) |
Aug 18, 2016 | 43.53 | 44.06 | 43.47 | 43.89 | 383,337 | +0.23(+0.54%) |
Aug 17, 2016 | 43.82 | 43.98 | 43.55 | 43.65 | 272,983 | -0.34(-0.77%) |
Aug 16, 2016 | 44.01 | 44.08 | 43.68 | 43.99 | 395,260 | -0.01(-0.02%) |
Aug 15, 2016 | 44.06 | 44.22 | 43.58 | 44.00 | 583,978 | +0.05(+0.11%) |
Aug 12, 2016 | 43.65 | 43.99 | 43.32 | 43.95 | 332,602 | +0.31(+0.71%) |
Aug 11, 2016 | 43.47 | 43.74 | 43.09 | 43.64 | 604,151 | +0.22(+0.50%) |
Aug 10, 2016 | 44.30 | 44.30 | 43.18 | 43.43 | 430,867 | -0.76(-1.72%) |
Aug 09, 2016 | 44.38 | 44.67 | 44.11 | 44.19 | 219,530 | -0.02(-0.04%) |
Aug 08, 2016 | 44.24 | 44.54 | 43.79 | 44.20 | 457,629 | +0.15(+0.34%) |
Aug 05, 2016 | 43.19 | 44.23 | 43.05 | 44.05 | 764,982 | +1.05(+2.44%) |
Aug 04, 2016 | 42.87 | 43.19 | 42.51 | 43.01 | 342,723 | +0.26(+0.61%) |
Aug 03, 2016 | 42.27 | 42.75 | 42.03 | 42.74 | 348,863 | +0.43(+1.02%) |
Aug 02, 2016 | 42.95 | 42.95 | 41.94 | 42.31 | 345,557 | -0.51(-1.18%) |
Aug 01, 2016 | 43.08 | 43.21 | 42.08 | 42.82 | 552,591 | +0.07(+0.17%) |
Jul 29, 2016 | 44.13 | 44.35 | 42.38 | 42.74 | 1,238,065 | -1.38(-3.14%) |
Jul 28, 2016 | 48.19 | 51.21 | 43.66 | 44.13 | 1,671,377 | -0.79(-1.75%) |
Jul 27, 2016 | 44.60 | 45.20 | 44.11 | 44.92 | 539,988 | +0.50(+1.12%) |
Jul 26, 2016 | 43.76 | 44.57 | 43.61 | 44.42 | 400,279 | +0.52(+1.19%) |
Jul 25, 2016 | 43.74 | 43.91 | 43.13 | 43.90 | 251,577 | +0.11(+0.26%) |
Jul 22, 2016 | 43.34 | 43.94 | 42.84 | 43.78 | 256,981 | +0.33(+0.75%) |
Jul 21, 2016 | 43.74 | 43.97 | 43.15 | 43.46 | 312,242 | -0.64(-1.44%) |
Jul 20, 2016 | 43.62 | 44.18 | 43.45 | 44.09 | 359,784 | +0.69(+1.60%) |
Jul 19, 2016 | 42.94 | 43.70 | 42.92 | 43.40 | 411,425 | +0.22(+0.50%) |
Jul 18, 2016 | 43.55 | 43.55 | 43.09 | 43.18 | 211,121 | +0.18(+0.41%) |
Jul 15, 2016 | 43.26 | 43.38 | 42.90 | 43.01 | 249,105 | -0.12(-0.28%) |
Jul 14, 2016 | 43.95 | 43.98 | 43.05 | 43.13 | 561,665 | -0.54(-1.24%) |
Jul 13, 2016 | 43.14 | 43.86 | 42.81 | 43.67 | 759,367 | +0.79(+1.83%) |
Jul 12, 2016 | 42.11 | 43.00 | 42.07 | 42.89 | 858,903 | +0.89(+2.12%) |
Jul 11, 2016 | 41.36 | 42.01 | 41.14 | 42.00 | 641,691 | +0.83(+2.02%) |
Jul 08, 2016 | 39.52 | 41.22 | 38.95 | 41.16 | 652,604 | +2.21(+5.67%) |
Jul 07, 2016 | 39.25 | 39.52 | 38.68 | 38.95 | 299,755 | -0.50(-1.26%) |
Jul 05, 2016 | 39.57 | 39.85 | 39.27 | 39.45 | 209,964 | -0.39(-0.99%) |
Jul 01, 2016 | 40.10 | 39.84 | 39.84 | 39.84 | 402,994 | -0.45(-1.11%) |
Jun 30, 2016 | 38.95 | 40.29 | 38.83 | 40.29 | 570,587 | +1.54(+3.98%) |
Jun 29, 2016 | 38.70 | 39.20 | 38.33 | 38.75 | 294,894 | +0.44(+1.15%) |
Jun 28, 2016 | 37.47 | 38.37 | 37.24 | 38.31 | 451,088 | +1.28(+3.46%) |
Jun 27, 2016 | 37.82 | 37.95 | 36.79 | 37.03 | 332,673 | -1.14(-2.99%) |
Jun 24, 2016 | 38.19 | 38.91 | 37.56 | 38.17 | 497,108 | -1.91(-4.76%) |
Jun 23, 2016 | 39.30 | 40.08 | 38.78 | 40.08 | 351,164 | +1.22(+3.13%) |
Jun 22, 2016 | 38.81 | 39.19 | 38.76 | 38.86 | 163,045 | +0.02(+0.05%) |
Jun 21, 2016 | 38.87 | 39.11 | 38.63 | 38.84 | 189,417 | +0.03(+0.07%) |
Jun 20, 2016 | 39.03 | 39.36 | 38.75 | 38.81 | 285,292 | +0.24(+0.63%) |
Jun 17, 2016 | 38.52 | 38.71 | 37.96 | 38.57 | 568,739 | +0.19(+0.49%) |
Jun 16, 2016 | 38.06 | 38.53 | 37.77 | 38.38 | 398,204 | -0.07(-0.17%) |
Jun 15, 2016 | 38.50 | 38.67 | 38.20 | 38.45 | 205,425 | +0.02(+0.05%) |
Jun 14, 2016 | 38.37 | 38.67 | 38.06 | 38.43 | 239,023 | -0.07(-0.19%) |
Jun 13, 2016 | 38.54 | 38.67 | 37.89 | 38.51 | 326,728 | +0.00(+0.00%) |
Jun 10, 2016 | 39.34 | 39.34 | 38.36 | 38.51 | 494,495 | -1.27(-3.20%) |
Jun 09, 2016 | 39.43 | 39.99 | 38.96 | 39.78 | 339,485 | +0.24(+0.62%) |
Jun 08, 2016 | 39.08 | 39.58 | 38.85 | 39.54 | 363,045 | +0.44(+1.12%) |
Jun 07, 2016 | 38.81 | 39.19 | 38.66 | 39.10 | 228,023 | +0.29(+0.75%) |
Jun 06, 2016 | 38.84 | 38.89 | 38.49 | 38.81 | 298,420 | -0.09(-0.24%) |
Jun 03, 2016 | 38.63 | 39.06 | 37.74 | 38.90 | 246,263 | -0.09(-0.24%) |
Jun 02, 2016 | 38.23 | 38.99 | 37.85 | 38.99 | 332,099 | +0.29(+0.75%) |
Jun 01, 2016 | 38.28 | 38.76 | 37.79 | 38.70 | 387,347 | +0.36(+0.93%) |
May 31, 2016 | 38.29 | 38.37 | 37.90 | 38.35 | 481,564 | +0.03(+0.07%) |
May 27, 2016 | 37.62 | 38.32 | 38.32 | 38.32 | 350,416 | +0.86(+2.30%) |
May 26, 2016 | 36.89 | 37.53 | 36.39 | 37.46 | 357,297 | +0.58(+1.57%) |
May 25, 2016 | 37.14 | 37.22 | 36.57 | 36.88 | 294,825 | +0.15(+0.41%) |
May 24, 2016 | 35.38 | 36.74 | 35.38 | 36.73 | 402,524 | +1.46(+4.15%) |
May 23, 2016 | 35.04 | 35.76 | 35.04 | 35.27 | 348,128 | +0.30(+0.85%) |
May 20, 2016 | 33.82 | 35.32 | 33.29 | 34.97 | 555,166 | +1.47(+4.39%) |
May 19, 2016 | 33.52 | 33.92 | 33.18 | 33.49 | 146,870 | -0.27(-0.80%) |
May 18, 2016 | 33.05 | 33.91 | 33.05 | 33.77 | 206,556 | +0.58(+1.74%) |
May 17, 2016 | 33.89 | 34.31 | 33.02 | 33.19 | 225,083 | -0.80(-2.36%) |
May 16, 2016 | 33.77 | 34.33 | 33.69 | 33.99 | 254,111 | +0.18(+0.52%) |
May 13, 2016 | 33.86 | 34.18 | 33.72 | 33.81 | 199,983 | -0.18(-0.52%) |
May 12, 2016 | 34.26 | 35.12 | 33.86 | 33.99 | 630,605 | +0.15(+0.44%) |
May 11, 2016 | 34.23 | 34.40 | 33.82 | 33.84 | 124,092 | -0.52(-1.52%) |
May 10, 2016 | 34.00 | 34.81 | 33.88 | 34.36 | 277,387 | +0.51(+1.51%) |
May 09, 2016 | 33.49 | 34.29 | 32.63 | 33.85 | 335,560 | +0.25(+0.75%) |
May 06, 2016 | 33.28 | 33.62 | 32.97 | 33.60 | 265,568 | +0.16(+0.47%) |
May 05, 2016 | 33.70 | 33.79 | 32.72 | 33.44 | 242,536 | -0.15(-0.44%) |
May 04, 2016 | 33.95 | 34.25 | 33.54 | 33.59 | 205,447 | -0.46(-1.34%) |
May 03, 2016 | 33.92 | 34.41 | 33.92 | 34.04 | 337,006 | +0.01(+0.03%) |