Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 39.18 | 39.36 | 38.30 | 39.28 | 645,156 | +0.23(+0.59%) |
Apr 27, 2017 | 38.53 | 39.15 | 38.43 | 39.05 | 461,569 | +0.60(+1.56%) |
Apr 26, 2017 | 38.07 | 38.51 | 37.85 | 38.45 | 316,948 | +0.27(+0.71%) |
Apr 25, 2017 | 38.65 | 37.50 | 38.18 | 665,652 | +0.86(+2.30%) | |
Apr 24, 2017 | 37.48 | 37.53 | 37.02 | 37.32 | 410,858 | +0.52(+1.41%) |
Apr 21, 2017 | 36.44 | 37.08 | 35.83 | 36.80 | 314,508 | +0.22(+0.60%) |
Apr 20, 2017 | 36.45 | 36.82 | 35.95 | 36.58 | 277,616 | +0.35(+0.97%) |
Apr 19, 2017 | 36.79 | 36.99 | 35.91 | 36.23 | 370,134 | -0.23(-0.63%) |
Apr 18, 2017 | 35.68 | 36.51 | 35.65 | 36.46 | 444,570 | +0.72(+2.01%) |
Apr 17, 2017 | 35.90 | 36.17 | 35.37 | 35.74 | 585,837 | +0.01(+0.03%) |
Apr 13, 2017 | 36.14 | 36.29 | 35.66 | 35.73 | 973,212 | -0.52(-1.43%) |
Apr 12, 2017 | 37.12 | 37.26 | 36.22 | 36.25 | 518,517 | -0.90(-2.42%) |
Apr 11, 2017 | 37.01 | 37.32 | 36.78 | 37.15 | 664,361 | +0.02(+0.05%) |
Apr 10, 2017 | 37.52 | 37.73 | 37.11 | 37.13 | 228,868 | -0.37(-0.99%) |
Apr 07, 2017 | 37.66 | 37.81 | 37.04 | 37.50 | 492,772 | -0.28(-0.74%) |
Apr 06, 2017 | 37.46 | 37.79 | 36.88 | 37.78 | 1,288,641 | +0.40(+1.07%) |
Apr 05, 2017 | 37.88 | 38.47 | 37.36 | 37.38 | 383,248 | -0.43(-1.14%) |
Apr 04, 2017 | 38.55 | 39.08 | 37.73 | 37.81 | 379,890 | -0.78(-2.02%) |
Apr 03, 2017 | 38.89 | 39.14 | 38.00 | 38.59 | 530,311 | -0.30(-0.77%) |
Mar 31, 2017 | 38.93 | 39.65 | 38.76 | 38.89 | 430,657 | -0.11(-0.28%) |
Mar 30, 2017 | 39.36 | 39.42 | 38.92 | 39.00 | 256,797 | -0.38(-0.96%) |
Mar 29, 2017 | 39.35 | 39.61 | 39.15 | 39.38 | 276,844 | +0.06(+0.15%) |
Mar 28, 2017 | 38.93 | 39.43 | 38.23 | 39.32 | 455,956 | +0.25(+0.64%) |
Mar 27, 2017 | 38.48 | 39.33 | 38.12 | 39.07 | 373,948 | +0.16(+0.41%) |
Mar 24, 2017 | 38.71 | 39.91 | 38.60 | 38.91 | 400,027 | +0.37(+0.96%) |
Mar 23, 2017 | 38.29 | 38.72 | 37.98 | 38.54 | 474,277 | +0.18(+0.47%) |
Mar 22, 2017 | 38.39 | 39.05 | 37.41 | 38.36 | 536,014 | -0.14(-0.36%) |
Mar 21, 2017 | 40.03 | 40.19 | 38.42 | 38.50 | 681,537 | -1.43(-3.58%) |
Mar 20, 2017 | 40.21 | 40.28 | 39.58 | 39.93 | 427,621 | -0.41(-1.02%) |
Mar 17, 2017 | 40.48 | 40.50 | 39.99 | 40.34 | 660,692 | -0.17(-0.42%) |
Mar 16, 2017 | 40.87 | 40.98 | 40.49 | 40.51 | 459,976 | -0.28(-0.69%) |
Mar 15, 2017 | 40.88 | 40.92 | 40.47 | 40.79 | 259,060 | -0.03(-0.07%) |
Mar 14, 2017 | 40.76 | 40.94 | 39.99 | 40.82 | 364,565 | -0.11(-0.27%) |
Mar 13, 2017 | 41.00 | 41.56 | 40.85 | 40.93 | 493,958 | -0.10(-0.24%) |
Mar 10, 2017 | 40.76 | 41.12 | 40.58 | 41.03 | 414,401 | +0.51(+1.26%) |
Mar 09, 2017 | 40.17 | 40.61 | 39.91 | 40.52 | 307,571 | +0.34(+0.85%) |
Mar 08, 2017 | 40.06 | 40.39 | 39.82 | 40.18 | 371,504 | +0.15(+0.37%) |
Mar 07, 2017 | 39.99 | 40.72 | 39.07 | 40.03 | 693,577 | -1.32(-3.19%) |
Mar 06, 2017 | 41.59 | 41.59 | 40.70 | 41.35 | 428,561 | -0.38(-0.91%) |
Mar 03, 2017 | 41.63 | 42.16 | 41.50 | 41.73 | 434,682 | -0.08(-0.19%) |
Mar 02, 2017 | 43.00 | 43.00 | 41.74 | 41.81 | 883,023 | -1.30(-3.02%) |
Mar 01, 2017 | 42.21 | 43.20 | 41.85 | 43.11 | 630,160 | +1.34(+3.21%) |
Feb 28, 2017 | 42.37 | 42.38 | 41.69 | 41.77 | 730,266 | -0.88(-2.06%) |
Feb 27, 2017 | 42.08 | 42.84 | 42.04 | 42.65 | 498,271 | +0.40(+0.95%) |
Feb 24, 2017 | 41.84 | 42.33 | 41.77 | 42.25 | 496,733 | -0.08(-0.19%) |
Feb 23, 2017 | 43.69 | 43.73 | 41.79 | 42.33 | 953,854 | -1.36(-3.11%) |
Feb 22, 2017 | 43.57 | 44.25 | 43.52 | 43.69 | 682,690 | -0.06(-0.14%) |
Feb 21, 2017 | 43.15 | 43.79 | 43.05 | 43.75 | 597,847 | +0.75(+1.74%) |
Feb 17, 2017 | 43.00 | 43.00 | 43.00 | 0 | +0.50(+1.18%) | |
Feb 16, 2017 | 43.00 | 43.12 | 41.92 | 42.50 | 582,433 | -0.31(-0.72%) |
Feb 15, 2017 | 41.52 | 43.16 | 41.29 | 42.81 | 1,260,518 | +1.20(+2.88%) |
Feb 14, 2017 | 43.00 | 43.74 | 40.63 | 41.61 | 2,761,063 | +1.59(+3.97%) |
Feb 13, 2017 | 42.04 | 42.27 | 39.49 | 40.02 | 1,930,796 | -2.06(-4.90%) |
Feb 10, 2017 | 41.55 | 42.35 | 41.47 | 42.08 | 805,346 | +0.53(+1.28%) |
Feb 09, 2017 | 41.21 | 41.90 | 41.16 | 41.55 | 864,665 | +0.55(+1.34%) |
Feb 08, 2017 | 42.28 | 42.28 | 40.99 | 41.00 | 556,738 | -1.11(-2.64%) |
Feb 07, 2017 | 42.25 | 42.63 | 41.93 | 42.11 | 458,068 | +0.05(+0.12%) |
Feb 06, 2017 | 42.60 | 42.70 | 42.02 | 42.06 | 507,764 | -0.38(-0.90%) |
Feb 03, 2017 | 42.00 | 42.59 | 42.00 | 42.44 | 656,391 | +0.88(+2.12%) |
Feb 02, 2017 | 41.32 | 41.85 | 40.57 | 41.56 | 359,363 | +0.13(+0.31%) |
Feb 01, 2017 | 40.99 | 41.51 | 40.72 | 41.43 | 712,644 | +0.74(+1.82%) |
Jan 31, 2017 | 40.43 | 40.84 | 40.23 | 40.69 | 474,543 | +0.04(+0.10%) |
Jan 30, 2017 | 40.78 | 40.78 | 39.81 | 40.65 | 483,987 | -0.38(-0.93%) |
Jan 27, 2017 | 41.19 | 41.28 | 40.30 | 41.03 | 412,562 | -0.03(-0.07%) |
Jan 26, 2017 | 41.52 | 41.55 | 40.72 | 41.06 | 363,295 | -0.21(-0.51%) |
Jan 25, 2017 | 41.83 | 42.32 | 41.15 | 41.27 | 751,517 | -0.19(-0.46%) |
Jan 24, 2017 | 40.98 | 41.62 | 40.86 | 41.46 | 356,465 | +0.59(+1.44%) |
Jan 23, 2017 | 40.77 | 41.68 | 40.52 | 40.87 | 564,553 | -0.08(-0.20%) |
Jan 20, 2017 | 41.21 | 41.62 | 40.55 | 40.95 | 815,289 | -0.27(-0.66%) |
Jan 19, 2017 | 41.42 | 41.71 | 41.01 | 41.22 | 679,461 | -0.27(-0.65%) |
Jan 18, 2017 | 41.17 | 41.65 | 40.95 | 41.49 | 583,206 | +0.42(+1.02%) |
Jan 17, 2017 | 41.87 | 41.87 | 40.73 | 41.07 | 564,115 | -0.66(-1.58%) |
Jan 13, 2017 | 41.73 | 41.73 | 41.73 | 0 | +0.13(+0.31%) | |
Jan 12, 2017 | 41.90 | 42.10 | 41.27 | 41.60 | 673,768 | -0.51(-1.21%) |
Jan 11, 2017 | 42.23 | 42.46 | 41.85 | 42.11 | 575,661 | -0.10(-0.24%) |
Jan 10, 2017 | 41.98 | 42.61 | 41.77 | 42.21 | 499,690 | +0.28(+0.67%) |
Jan 09, 2017 | 42.10 | 42.45 | 41.85 | 41.93 | 483,909 | -0.32(-0.76%) |
Jan 06, 2017 | 42.68 | 42.68 | 42.00 | 42.25 | 375,733 | -0.02(-0.05%) |
Jan 05, 2017 | 42.46 | 42.64 | 41.84 | 42.27 | 519,710 | -0.36(-0.84%) |
Jan 04, 2017 | 41.88 | 42.70 | 41.67 | 42.63 | 637,059 | +0.68(+1.62%) |
Jan 03, 2017 | 42.84 | 42.84 | 41.52 | 41.95 | 675,914 | -0.36(-0.85%) |
Dec 30, 2016 | 42.31 | 42.31 | 42.31 | 0 | -0.31(-0.73%) | |
Dec 29, 2016 | 42.46 | 42.88 | 42.35 | 42.62 | 390,359 | +0.18(+0.42%) |
Dec 28, 2016 | 42.95 | 42.95 | 41.98 | 42.44 | 300,606 | -0.41(-0.96%) |
Dec 27, 2016 | 41.91 | 43.00 | 41.51 | 42.85 | 328,103 | +0.94(+2.24%) |
Dec 23, 2016 | 41.91 | 41.91 | 41.91 | 0 | +0.43(+1.04%) | |
Dec 22, 2016 | 42.00 | 42.12 | 41.40 | 41.48 | 585,244 | -0.59(-1.40%) |
Dec 21, 2016 | 41.60 | 42.27 | 41.20 | 42.07 | 400,645 | +0.60(+1.45%) |
Dec 20, 2016 | 41.83 | 41.98 | 41.05 | 41.47 | 335,665 | -0.11(-0.26%) |
Dec 19, 2016 | 41.46 | 41.96 | 41.23 | 41.58 | 483,806 | +0.06(+0.14%) |
Dec 16, 2016 | 41.84 | 42.00 | 41.32 | 41.52 | 786,473 | -0.11(-0.26%) |
Dec 15, 2016 | 41.72 | 41.96 | 41.21 | 41.63 | 737,982 | -0.13(-0.31%) |
Dec 14, 2016 | 41.91 | 42.66 | 41.41 | 41.76 | 837,322 | -0.26(-0.62%) |
Dec 13, 2016 | 41.08 | 43.36 | 41.08 | 42.02 | 1,656,655 | +0.94(+2.29%) |
Dec 12, 2016 | 42.01 | 42.75 | 40.87 | 41.08 | 3,377,702 | +1.98(+5.06%) |
Dec 09, 2016 | 39.33 | 39.40 | 37.88 | 39.10 | 971,073 | -0.11(-0.28%) |
Dec 08, 2016 | 37.33 | 39.48 | 37.30 | 39.21 | 1,361,476 | +1.75(+4.67%) |
Dec 07, 2016 | 36.80 | 37.65 | 35.89 | 37.46 | 897,775 | +0.75(+2.04%) |
Dec 06, 2016 | 35.43 | 36.99 | 34.94 | 36.71 | 777,706 | +1.49(+4.23%) |
Dec 05, 2016 | 34.33 | 35.27 | 33.95 | 35.22 | 713,526 | +0.94(+2.74%) |
Dec 02, 2016 | 33.74 | 34.31 | 32.88 | 34.28 | 1,395,809 | +0.01(+0.03%) |
Dec 01, 2016 | 35.98 | 36.76 | 33.74 | 34.27 | 1,384,895 | -1.64(-4.57%) |
Nov 30, 2016 | 36.70 | 36.84 | 35.62 | 35.91 | 1,088,602 | -0.57(-1.56%) |
Nov 29, 2016 | 36.84 | 36.95 | 36.42 | 36.48 | 301,813 | -0.18(-0.49%) |
Nov 28, 2016 | 37.27 | 37.67 | 36.45 | 36.66 | 287,054 | -0.66(-1.77%) |
Nov 25, 2016 | 37.25 | 37.45 | 36.57 | 37.32 | 105,381 | +0.03(+0.08%) |
Nov 23, 2016 | 37.29 | 37.29 | 37.29 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 37.63 | 37.63 | 36.65 | 37.29 | 411,615 | -0.13(-0.35%) |
Nov 21, 2016 | 37.88 | 38.26 | 37.24 | 37.42 | 527,307 | -0.43(-1.14%) |
Nov 18, 2016 | 38.41 | 38.41 | 37.51 | 37.85 | 557,795 | -0.35(-0.92%) |
Nov 17, 2016 | 38.77 | 39.00 | 38.19 | 38.20 | 811,277 | -0.68(-1.75%) |
Nov 16, 2016 | 38.16 | 38.90 | 37.71 | 38.88 | 1,034,859 | +0.52(+1.36%) |
Nov 15, 2016 | 36.07 | 38.94 | 36.04 | 38.36 | 1,603,259 | +2.23(+6.17%) |
Nov 14, 2016 | 36.00 | 37.59 | 35.43 | 36.13 | 1,963,487 | +0.87(+2.47%) |
Nov 11, 2016 | 33.77 | 35.27 | 33.45 | 35.26 | 825,388 | +1.44(+4.26%) |
Nov 10, 2016 | 35.09 | 35.50 | 33.63 | 33.82 | 1,019,639 | -0.83(-2.40%) |
Nov 09, 2016 | 34.11 | 34.81 | 33.51 | 34.65 | 685,996 | +0.11(+0.32%) |
Nov 08, 2016 | 33.31 | 34.79 | 32.91 | 34.54 | 1,467,293 | +1.12(+3.35%) |
Nov 07, 2016 | 31.97 | 33.61 | 31.70 | 33.42 | 2,586,553 | +1.87(+5.93%) |
Nov 04, 2016 | 31.00 | 32.39 | 30.31 | 31.55 | 6,658,001 | -7.80(-19.82%) |
Nov 03, 2016 | 39.82 | 40.09 | 38.92 | 39.35 | 772,752 | -0.11(-0.28%) |
Nov 02, 2016 | 40.01 | 40.12 | 38.78 | 39.46 | 1,486,466 | -2.04(-4.92%) |
Nov 01, 2016 | 41.52 | 41.74 | 40.96 | 41.50 | 383,495 | +0.20(+0.48%) |
Oct 31, 2016 | 41.39 | 41.70 | 41.01 | 41.30 | 506,644 | -0.14(-0.34%) |
Oct 28, 2016 | 39.96 | 41.51 | 39.96 | 41.44 | 939,796 | +1.55(+3.89%) |
Oct 27, 2016 | 41.05 | 41.73 | 39.86 | 39.89 | 426,982 | -0.73(-1.80%) |
Oct 26, 2016 | 41.96 | 42.20 | 40.41 | 40.62 | 505,782 | -1.58(-3.74%) |
Oct 25, 2016 | 42.90 | 42.94 | 41.89 | 42.20 | 247,179 | -0.55(-1.29%) |
Oct 24, 2016 | 42.07 | 42.86 | 41.97 | 42.75 | 272,072 | +0.94(+2.25%) |
Oct 21, 2016 | 41.05 | 41.92 | 40.99 | 41.81 | 264,490 | +0.51(+1.23%) |
Oct 20, 2016 | 41.01 | 41.33 | 40.80 | 41.30 | 229,852 | +0.05(+0.12%) |
Oct 19, 2016 | 40.51 | 41.54 | 40.51 | 41.25 | 388,785 | +0.65(+1.60%) |
Oct 18, 2016 | 40.75 | 41.02 | 40.24 | 40.60 | 387,168 | +0.41(+1.02%) |
Oct 17, 2016 | 39.69 | 40.32 | 39.68 | 40.19 | 423,465 | +0.39(+0.98%) |
Oct 14, 2016 | 40.55 | 41.05 | 39.72 | 39.80 | 789,555 | -0.73(-1.80%) |
Oct 13, 2016 | 40.84 | 41.34 | 40.38 | 40.53 | 493,532 | -0.82(-1.98%) |
Oct 12, 2016 | 42.41 | 43.15 | 41.30 | 41.35 | 808,415 | -1.21(-2.84%) |
Oct 11, 2016 | 44.30 | 44.31 | 42.49 | 42.56 | 463,445 | -1.72(-3.88%) |
Oct 10, 2016 | 44.13 | 44.77 | 43.60 | 44.28 | 499,047 | +0.68(+1.56%) |
Oct 07, 2016 | 44.73 | 44.73 | 42.72 | 43.60 | 786,837 | -1.36(-3.02%) |
Oct 06, 2016 | 44.80 | 45.21 | 44.53 | 44.96 | 197,455 | +0.22(+0.49%) |
Oct 05, 2016 | 44.75 | 44.98 | 44.32 | 44.74 | 358,203 | -0.02(-0.04%) |
Oct 04, 2016 | 45.83 | 45.83 | 44.35 | 44.76 | 464,138 | -1.12(-2.44%) |
Oct 03, 2016 | 46.33 | 46.60 | 45.44 | 45.88 | 337,540 | -0.07(-0.15%) |
Sep 30, 2016 | 46.30 | 46.68 | 45.81 | 45.95 | 341,254 | -0.40(-0.86%) |
Sep 29, 2016 | 46.94 | 47.25 | 46.22 | 46.35 | 215,267 | -0.82(-1.74%) |
Sep 28, 2016 | 46.95 | 47.24 | 46.72 | 47.17 | 405,528 | +0.09(+0.19%) |
Sep 27, 2016 | 46.73 | 47.32 | 46.38 | 47.08 | 397,527 | +0.47(+1.01%) |
Sep 26, 2016 | 46.22 | 46.85 | 45.92 | 46.61 | 394,523 | +0.01(+0.02%) |
Sep 23, 2016 | 46.49 | 46.93 | 46.33 | 46.60 | 470,224 | +0.22(+0.47%) |
Sep 22, 2016 | 45.95 | 46.83 | 45.95 | 46.38 | 398,581 | +0.62(+1.35%) |
Sep 21, 2016 | 44.86 | 45.95 | 44.86 | 45.76 | 465,415 | +1.07(+2.39%) |
Sep 20, 2016 | 44.49 | 44.81 | 44.17 | 44.69 | 312,909 | +0.07(+0.16%) |
Sep 19, 2016 | 44.55 | 45.57 | 43.91 | 44.62 | 380,406 | +0.12(+0.27%) |
Sep 16, 2016 | 44.05 | 44.80 | 43.48 | 44.50 | 576,905 | +0.55(+1.25%) |
Sep 15, 2016 | 44.03 | 44.40 | 43.52 | 43.95 | 431,870 | -0.14(-0.32%) |
Sep 14, 2016 | 44.49 | 44.91 | 43.83 | 44.09 | 227,753 | -0.39(-0.88%) |
Sep 13, 2016 | 45.14 | 45.20 | 43.72 | 44.48 | 425,487 | -0.90(-1.98%) |
Sep 12, 2016 | 44.51 | 45.45 | 44.06 | 45.38 | 381,320 | +0.42(+0.93%) |
Sep 09, 2016 | 45.12 | 45.36 | 44.48 | 44.96 | 593,971 | -0.60(-1.32%) |
Sep 08, 2016 | 46.74 | 47.00 | 45.46 | 45.56 | 346,876 | -1.44(-3.06%) |
Sep 07, 2016 | 46.92 | 47.56 | 46.78 | 47.00 | 288,728 | -0.06(-0.13%) |
Sep 06, 2016 | 47.00 | 47.75 | 46.74 | 47.06 | 1,052,403 | +0.34(+0.73%) |
Sep 02, 2016 | 45.00 | 46.72 | 46.72 | 46.72 | 928,900 | +1.90(+4.24%) |
Sep 01, 2016 | 43.52 | 44.89 | 43.24 | 44.82 | 729,311 | +0.90(+2.05%) |
Aug 31, 2016 | 44.17 | 44.27 | 43.56 | 43.92 | 274,214 | -0.24(-0.54%) |
Aug 30, 2016 | 43.80 | 44.21 | 43.67 | 44.16 | 177,211 | +0.49(+1.12%) |
Aug 29, 2016 | 43.75 | 44.34 | 43.60 | 43.67 | 298,860 | +0.06(+0.14%) |
Aug 26, 2016 | 44.36 | 44.36 | 43.43 | 43.61 | 443,188 | -0.84(-1.89%) |
Aug 25, 2016 | 44.25 | 44.74 | 43.83 | 44.45 | 268,003 | +0.29(+0.66%) |
Aug 24, 2016 | 44.83 | 44.95 | 44.00 | 44.16 | 229,198 | -0.48(-1.08%) |
Aug 23, 2016 | 44.22 | 44.96 | 43.69 | 44.64 | 244,751 | +0.46(+1.04%) |
Aug 22, 2016 | 43.62 | 44.27 | 43.55 | 44.18 | 313,679 | +0.31(+0.71%) |
Aug 19, 2016 | 44.18 | 44.20 | 43.70 | 43.87 | 307,805 | -0.32(-0.72%) |
Aug 18, 2016 | 43.82 | 44.52 | 43.48 | 44.19 | 412,440 | +0.24(+0.55%) |
Aug 17, 2016 | 44.71 | 44.71 | 43.66 | 43.95 | 275,667 | -0.80(-1.79%) |
Aug 16, 2016 | 45.68 | 45.71 | 44.72 | 44.75 | 258,980 | -0.93(-2.04%) |
Aug 15, 2016 | 44.54 | 46.02 | 44.13 | 45.68 | 660,919 | +1.12(+2.51%) |
Aug 12, 2016 | 44.52 | 44.58 | 43.99 | 44.56 | 282,973 | -0.08(-0.18%) |
Aug 11, 2016 | 44.76 | 45.38 | 44.50 | 44.64 | 361,513 | -0.09(-0.20%) |
Aug 10, 2016 | 44.93 | 45.02 | 44.34 | 44.73 | 335,504 | +0.00(+0.00%) |
Aug 09, 2016 | 44.72 | 44.95 | 44.37 | 44.73 | 356,289 | -0.03(-0.07%) |
Aug 08, 2016 | 45.08 | 45.46 | 44.40 | 44.76 | 677,789 | -0.32(-0.71%) |
Aug 05, 2016 | 44.05 | 46.54 | 43.38 | 45.08 | 1,288,341 | +1.52(+3.49%) |
Aug 04, 2016 | 43.22 | 44.33 | 41.05 | 43.56 | 977,498 | +0.17(+0.39%) |
Aug 03, 2016 | 42.43 | 43.53 | 39.97 | 43.39 | 886,267 | +0.59(+1.38%) |
Aug 02, 2016 | 43.74 | 43.92 | 42.52 | 42.80 | 621,512 | -1.28(-2.90%) |
Aug 01, 2016 | 43.35 | 44.15 | 42.32 | 44.08 | 567,930 | +0.89(+2.06%) |
Jul 29, 2016 | 43.86 | 43.86 | 41.80 | 43.19 | 996,464 | -0.76(-1.73%) |
Jul 28, 2016 | 43.56 | 45.00 | 42.52 | 43.95 | 978,505 | +0.71(+1.64%) |
Jul 27, 2016 | 42.85 | 43.42 | 42.43 | 43.24 | 286,814 | +0.53(+1.24%) |
Jul 26, 2016 | 42.57 | 43.50 | 42.02 | 42.71 | 305,481 | -0.11(-0.26%) |
Jul 25, 2016 | 42.54 | 43.37 | 42.17 | 42.82 | 668,341 | +0.12(+0.28%) |
Jul 22, 2016 | 41.47 | 42.91 | 41.30 | 42.70 | 502,200 | +1.17(+2.82%) |
Jul 21, 2016 | 42.76 | 42.76 | 41.13 | 41.53 | 781,463 | -1.39(-3.24%) |
Jul 20, 2016 | 42.46 | 43.72 | 42.10 | 42.92 | 470,867 | +0.75(+1.78%) |
Jul 19, 2016 | 42.41 | 43.21 | 42.11 | 42.17 | 350,971 | -0.72(-1.68%) |
Jul 18, 2016 | 43.15 | 43.89 | 42.79 | 42.89 | 498,887 | -0.26(-0.60%) |
Jul 15, 2016 | 43.52 | 43.65 | 42.82 | 43.15 | 598,471 | +0.06(+0.14%) |
Jul 14, 2016 | 41.12 | 43.61 | 40.68 | 43.09 | 1,976,175 | +3.07(+7.67%) |
Jul 13, 2016 | 40.72 | 41.13 | 39.93 | 40.02 | 434,188 | -0.60(-1.48%) |
Jul 12, 2016 | 39.46 | 41.39 | 39.17 | 40.62 | 1,134,204 | +1.48(+3.78%) |
Jul 11, 2016 | 38.72 | 39.41 | 38.29 | 39.14 | 565,947 | +0.55(+1.43%) |
Jul 08, 2016 | 37.89 | 38.58 | 37.88 | 38.59 | 850,086 | +0.71(+1.87%) |
Jul 07, 2016 | 38.32 | 38.32 | 37.57 | 37.88 | 385,159 | -0.36(-0.94%) |
Jul 05, 2016 | 38.39 | 38.95 | 37.48 | 38.24 | 524,004 | -0.43(-1.11%) |
Jul 01, 2016 | 38.30 | 38.67 | 38.67 | 38.67 | 533,300 | +0.61(+1.60%) |
Jun 30, 2016 | 37.76 | 38.07 | 37.15 | 38.06 | 715,217 | +0.44(+1.17%) |
Jun 29, 2016 | 36.77 | 37.88 | 36.46 | 37.62 | 865,845 | +1.13(+3.10%) |
Jun 28, 2016 | 36.80 | 37.80 | 36.28 | 36.49 | 1,087,943 | -0.14(-0.38%) |
Jun 27, 2016 | 39.38 | 39.42 | 36.35 | 36.63 | 1,174,378 | -3.19(-8.01%) |
Jun 24, 2016 | 40.97 | 41.72 | 39.48 | 39.82 | 1,189,000 | -3.26(-7.57%) |
Jun 23, 2016 | 42.25 | 43.13 | 41.72 | 43.08 | 532,862 | +1.39(+3.33%) |
Jun 22, 2016 | 42.99 | 42.99 | 41.60 | 41.69 | 378,432 | -1.18(-2.75%) |
Jun 21, 2016 | 42.79 | 43.19 | 42.31 | 42.87 | 292,549 | +0.28(+0.66%) |
Jun 20, 2016 | 42.14 | 43.00 | 41.74 | 42.59 | 453,950 | +0.87(+2.09%) |
Jun 17, 2016 | 42.12 | 42.16 | 40.57 | 41.72 | 960,810 | -0.29(-0.69%) |
Jun 16, 2016 | 42.01 | 42.36 | 41.57 | 42.01 | 696,500 | +0.12(+0.29%) |
Jun 15, 2016 | 42.10 | 42.30 | 41.83 | 41.89 | 351,633 | -0.20(-0.48%) |
Jun 14, 2016 | 41.77 | 42.25 | 41.56 | 42.09 | 387,674 | +0.04(+0.10%) |
Jun 13, 2016 | 41.58 | 42.60 | 41.51 | 42.05 | 490,720 | +0.19(+0.45%) |
Jun 10, 2016 | 41.64 | 42.49 | 41.40 | 41.86 | 486,645 | -0.25(-0.59%) |
Jun 09, 2016 | 42.63 | 42.80 | 41.90 | 42.11 | 548,753 | -0.84(-1.96%) |
Jun 08, 2016 | 42.47 | 43.38 | 41.73 | 42.95 | 684,381 | +0.50(+1.18%) |
Jun 07, 2016 | 42.49 | 42.63 | 42.07 | 42.45 | 389,824 | -0.05(-0.12%) |
Jun 06, 2016 | 42.31 | 42.61 | 41.99 | 42.50 | 623,180 | +0.35(+0.83%) |
Jun 03, 2016 | 41.76 | 42.42 | 41.28 | 42.15 | 672,067 | +0.15(+0.36%) |
Jun 02, 2016 | 40.64 | 42.04 | 40.27 | 42.00 | 1,082,398 | +1.21(+2.97%) |
Jun 01, 2016 | 40.26 | 41.19 | 39.64 | 40.79 | 1,331,273 | +0.78(+1.95%) |
May 31, 2016 | 39.50 | 40.40 | 39.08 | 40.01 | 779,720 | +0.54(+1.37%) |
May 27, 2016 | 38.42 | 39.47 | 39.47 | 39.47 | 431,500 | +0.97(+2.52%) |
May 26, 2016 | 37.92 | 38.52 | 37.82 | 38.50 | 255,924 | +0.77(+2.04%) |
May 25, 2016 | 37.67 | 37.85 | 37.38 | 37.73 | 256,899 | +0.13(+0.35%) |
May 24, 2016 | 37.10 | 37.65 | 36.90 | 37.60 | 371,691 | +0.57(+1.54%) |
May 23, 2016 | 37.25 | 38.00 | 35.55 | 37.03 | 394,193 | -0.08(-0.22%) |
May 20, 2016 | 36.83 | 37.16 | 35.37 | 37.11 | 376,167 | +0.58(+1.59%) |
May 19, 2016 | 36.57 | 36.97 | 36.01 | 36.53 | 277,871 | -0.18(-0.49%) |
May 18, 2016 | 36.12 | 37.08 | 36.02 | 36.71 | 341,984 | +0.44(+1.21%) |
May 17, 2016 | 37.09 | 37.41 | 36.13 | 36.27 | 479,392 | -0.83(-2.24%) |
May 16, 2016 | 37.27 | 37.44 | 36.80 | 37.10 | 328,601 | +0.01(+0.03%) |
May 13, 2016 | 37.24 | 37.67 | 36.82 | 37.09 | 364,472 | -0.24(-0.64%) |
May 12, 2016 | 37.65 | 37.71 | 36.73 | 37.33 | 665,820 | -0.18(-0.48%) |
May 11, 2016 | 37.19 | 37.91 | 36.48 | 37.51 | 666,125 | +0.39(+1.05%) |
May 10, 2016 | 36.57 | 37.14 | 35.92 | 37.12 | 634,124 | +0.99(+2.74%) |
May 09, 2016 | 35.00 | 36.65 | 34.80 | 36.13 | 835,048 | +0.97(+2.76%) |
May 06, 2016 | 33.78 | 35.18 | 33.53 | 35.16 | 612,284 | +1.10(+3.23%) |
May 05, 2016 | 35.00 | 35.40 | 33.48 | 34.06 | 1,484,435 | +0.92(+2.78%) |
May 04, 2016 | 33.47 | 33.63 | 32.74 | 33.14 | 902,729 | -0.43(-1.28%) |
May 03, 2016 | 34.08 | 34.24 | 33.40 | 33.57 | 418,774 | -0.73(-2.13%) |