Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 75.05 | 75.38 | 73.82 | 73.87 | 608,025 | -1.09(-1.45%) |
Apr 27, 2017 | 75.99 | 76.46 | 73.44 | 74.95 | 969,847 | +3.82(+5.37%) |
Apr 26, 2017 | 70.47 | 71.22 | 69.15 | 71.13 | 572,581 | +0.90(+1.28%) |
Apr 25, 2017 | 69.57 | 70.47 | 68.77 | 70.23 | 478,484 | +1.18(+1.71%) |
Apr 24, 2017 | 68.49 | 69.38 | 68.34 | 69.05 | 440,607 | +2.03(+3.03%) |
Apr 21, 2017 | 66.27 | 67.16 | 65.98 | 67.02 | 609,204 | +0.47(+0.71%) |
Apr 20, 2017 | 65.28 | 66.64 | 65.13 | 66.55 | 501,514 | +1.79(+2.77%) |
Apr 19, 2017 | 63.34 | 64.90 | 63.09 | 64.76 | 527,363 | +2.12(+3.39%) |
Apr 18, 2017 | 62.16 | 62.73 | 61.41 | 62.63 | 251,084 | +0.14(+0.23%) |
Apr 17, 2017 | 61.50 | 62.49 | 61.41 | 62.49 | 349,560 | +1.27(+2.08%) |
Apr 13, 2017 | 61.83 | 62.96 | 61.12 | 61.22 | 432,900 | -0.99(-1.59%) |
Apr 12, 2017 | 62.87 | 63.43 | 62.11 | 62.21 | 374,456 | -0.99(-1.57%) |
Apr 11, 2017 | 63.72 | 63.95 | 62.35 | 63.20 | 550,998 | -0.85(-1.33%) |
Apr 10, 2017 | 64.47 | 64.66 | 63.72 | 64.05 | 236,268 | -0.42(-0.66%) |
Apr 07, 2017 | 63.53 | 64.52 | 63.43 | 64.47 | 322,365 | +0.71(+1.11%) |
Apr 06, 2017 | 63.20 | 64.10 | 62.49 | 63.77 | 328,500 | +0.57(+0.90%) |
Apr 05, 2017 | 64.43 | 64.71 | 63.15 | 63.20 | 482,060 | -1.13(-1.76%) |
Apr 04, 2017 | 63.67 | 64.61 | 63.30 | 64.33 | 298,875 | +0.19(+0.29%) |
Apr 03, 2017 | 64.90 | 65.37 | 63.46 | 64.14 | 392,964 | -0.76(-1.16%) |
Mar 31, 2017 | 65.04 | 65.56 | 64.48 | 64.90 | 422,038 | -0.09(-0.15%) |
Mar 30, 2017 | 64.47 | 65.23 | 64.47 | 64.99 | 216,094 | +0.52(+0.81%) |
Mar 29, 2017 | 64.33 | 64.66 | 63.72 | 64.47 | 280,496 | +0.00(+0.00%) |
Mar 28, 2017 | 64.38 | 64.90 | 63.91 | 64.47 | 253,266 | +0.05(+0.07%) |
Mar 27, 2017 | 62.96 | 64.64 | 62.44 | 64.43 | 253,891 | +0.47(+0.74%) |
Mar 24, 2017 | 64.61 | 64.99 | 63.43 | 63.95 | 371,400 | -0.24(-0.37%) |
Mar 23, 2017 | 63.62 | 64.90 | 63.39 | 64.19 | 315,343 | +0.57(+0.89%) |
Mar 22, 2017 | 62.44 | 63.65 | 62.16 | 63.62 | 577,753 | +0.99(+1.58%) |
Mar 21, 2017 | 65.84 | 65.84 | 62.59 | 62.63 | 341,856 | -2.88(-4.39%) |
Mar 20, 2017 | 65.84 | 66.46 | 65.04 | 65.51 | 257,576 | -0.28(-0.43%) |
Mar 17, 2017 | 65.32 | 66.27 | 64.95 | 65.79 | 726,422 | +0.57(+0.87%) |
Mar 16, 2017 | 65.04 | 65.65 | 64.90 | 65.23 | 311,760 | +0.57(+0.88%) |
Mar 15, 2017 | 63.43 | 64.99 | 63.43 | 64.66 | 387,593 | +1.37(+2.16%) |
Mar 14, 2017 | 63.20 | 63.58 | 62.50 | 63.29 | 221,593 | -0.19(-0.30%) |
Mar 13, 2017 | 62.49 | 63.65 | 62.42 | 63.48 | 238,495 | +0.99(+1.59%) |
Mar 10, 2017 | 62.16 | 62.77 | 61.92 | 62.49 | 378,518 | +0.76(+1.22%) |
Mar 09, 2017 | 61.92 | 62.44 | 61.69 | 61.74 | 201,944 | -0.24(-0.38%) |
Mar 08, 2017 | 61.83 | 62.75 | 61.64 | 61.97 | 374,221 | +0.24(+0.38%) |
Mar 07, 2017 | 62.07 | 62.54 | 61.69 | 61.74 | 298,999 | -0.52(-0.83%) |
Mar 06, 2017 | 61.22 | 62.35 | 60.84 | 62.26 | 370,170 | +0.61(+1.00%) |
Mar 03, 2017 | 62.30 | 62.73 | 61.59 | 61.64 | 342,278 | -0.90(-1.43%) |
Mar 02, 2017 | 63.43 | 63.91 | 62.54 | 62.54 | 211,915 | -0.80(-1.27%) |
Mar 01, 2017 | 62.82 | 63.53 | 62.40 | 63.34 | 657,465 | +1.42(+2.29%) |
Feb 28, 2017 | 63.06 | 63.10 | 61.85 | 61.92 | 409,678 | -1.18(-1.87%) |
Feb 27, 2017 | 62.96 | 63.48 | 62.68 | 63.10 | 513,608 | +0.14(+0.22%) |
Feb 24, 2017 | 63.06 | 63.16 | 62.68 | 62.96 | 403,433 | -0.57(-0.89%) |
Feb 23, 2017 | 64.61 | 64.61 | 63.20 | 63.53 | 267,101 | -0.92(-1.43%) |
Feb 22, 2017 | 64.03 | 64.73 | 63.79 | 64.45 | 277,899 | +0.24(+0.37%) |
Feb 21, 2017 | 63.70 | 64.83 | 63.56 | 64.21 | 350,584 | +0.75(+1.19%) |
Feb 17, 2017 | 63.46 | 63.46 | 63.46 | 0 | +0.05(+0.07%) | |
Feb 16, 2017 | 63.60 | 63.84 | 62.85 | 63.41 | 339,845 | -0.33(-0.52%) |
Feb 15, 2017 | 62.85 | 64.03 | 62.47 | 63.74 | 395,816 | +0.89(+1.42%) |
Feb 14, 2017 | 62.99 | 63.46 | 62.33 | 62.85 | 270,133 | -0.42(-0.67%) |
Feb 13, 2017 | 63.51 | 63.93 | 62.80 | 63.27 | 281,073 | +0.24(+0.37%) |
Feb 10, 2017 | 62.94 | 63.37 | 62.33 | 63.04 | 329,679 | +0.38(+0.60%) |
Feb 09, 2017 | 62.80 | 63.18 | 62.47 | 62.66 | 359,483 | +0.09(+0.15%) |
Feb 08, 2017 | 63.65 | 63.84 | 62.33 | 62.57 | 319,253 | -0.99(-1.56%) |
Feb 07, 2017 | 63.04 | 63.74 | 62.71 | 63.56 | 369,890 | +0.61(+0.97%) |
Feb 06, 2017 | 63.27 | 63.71 | 62.43 | 62.94 | 566,927 | -0.33(-0.52%) |
Feb 03, 2017 | 63.70 | 64.31 | 63.20 | 63.27 | 498,186 | +0.28(+0.45%) |
Feb 02, 2017 | 62.61 | 63.65 | 59.18 | 62.99 | 724,246 | +0.05(+0.07%) |
Feb 01, 2017 | 62.71 | 63.32 | 61.95 | 62.94 | 533,710 | +0.89(+1.44%) |
Jan 31, 2017 | 62.61 | 62.71 | 61.48 | 62.05 | 499,806 | -0.56(-0.90%) |
Jan 30, 2017 | 62.38 | 62.90 | 61.25 | 62.61 | 418,071 | +0.00(+0.00%) |
Jan 27, 2017 | 62.66 | 62.94 | 62.33 | 62.61 | 662,374 | +0.38(+0.61%) |
Jan 26, 2017 | 62.99 | 63.04 | 62.14 | 62.24 | 253,723 | -0.56(-0.90%) |
Jan 25, 2017 | 62.57 | 63.06 | 61.86 | 62.80 | 384,562 | +1.04(+1.68%) |
Jan 24, 2017 | 59.74 | 62.03 | 59.44 | 61.77 | 406,751 | +3.11(+5.30%) |
Jan 23, 2017 | 57.86 | 58.85 | 57.86 | 58.66 | 434,077 | +0.61(+1.05%) |
Jan 20, 2017 | 57.91 | 58.99 | 57.86 | 58.05 | 346,159 | +0.28(+0.49%) |
Jan 19, 2017 | 58.28 | 58.47 | 57.72 | 57.76 | 286,821 | -0.56(-0.97%) |
Jan 18, 2017 | 57.81 | 58.99 | 57.60 | 58.33 | 395,498 | +1.04(+1.81%) |
Jan 17, 2017 | 58.75 | 58.75 | 56.92 | 57.29 | 435,036 | -1.51(-2.56%) |
Jan 13, 2017 | 58.80 | 58.80 | 58.80 | 0 | +0.19(+0.32%) | |
Jan 12, 2017 | 58.56 | 58.71 | 57.53 | 58.61 | 267,256 | -0.28(-0.48%) |
Jan 11, 2017 | 58.42 | 58.89 | 57.91 | 58.89 | 305,726 | +0.52(+0.89%) |
Jan 10, 2017 | 57.29 | 58.42 | 56.96 | 58.38 | 397,307 | +1.22(+2.14%) |
Jan 09, 2017 | 56.49 | 57.48 | 56.31 | 57.15 | 348,870 | +0.61(+1.08%) |
Jan 06, 2017 | 56.59 | 57.34 | 56.26 | 56.54 | 319,083 | +0.09(+0.17%) |
Jan 05, 2017 | 56.87 | 57.25 | 56.19 | 56.45 | 227,951 | -0.52(-0.91%) |
Jan 04, 2017 | 56.45 | 57.39 | 56.45 | 56.96 | 310,258 | +0.61(+1.09%) |
Jan 03, 2017 | 56.49 | 56.96 | 55.50 | 56.35 | 249,255 | +0.42(+0.76%) |
Dec 30, 2016 | 55.93 | 55.93 | 55.93 | 0 | -0.28(-0.50%) | |
Dec 29, 2016 | 56.26 | 56.59 | 55.55 | 56.21 | 212,148 | +0.14(+0.25%) |
Dec 28, 2016 | 57.48 | 57.51 | 55.93 | 56.07 | 239,831 | -1.13(-1.98%) |
Dec 27, 2016 | 56.68 | 57.72 | 56.68 | 57.20 | 247,818 | +0.75(+1.33%) |
Dec 23, 2016 | 56.45 | 56.45 | 56.45 | 0 | +0.19(+0.33%) | |
Dec 22, 2016 | 56.59 | 56.59 | 55.69 | 56.26 | 259,015 | -0.09(-0.17%) |
Dec 21, 2016 | 56.63 | 57.34 | 56.31 | 56.35 | 399,883 | -0.14(-0.25%) |
Dec 20, 2016 | 56.63 | 57.15 | 56.16 | 56.49 | 362,422 | -0.09(-0.17%) |
Dec 19, 2016 | 55.18 | 57.20 | 55.08 | 56.59 | 476,629 | +1.37(+2.47%) |
Dec 16, 2016 | 56.82 | 57.20 | 55.08 | 55.22 | 1,624,397 | -1.46(-2.57%) |
Dec 15, 2016 | 55.93 | 57.20 | 55.60 | 56.68 | 411,292 | +0.99(+1.78%) |
Dec 14, 2016 | 55.55 | 55.98 | 55.22 | 55.69 | 247,491 | -0.05(-0.08%) |
Dec 13, 2016 | 55.55 | 56.02 | 55.27 | 55.74 | 253,238 | +0.33(+0.59%) |
Dec 12, 2016 | 55.65 | 56.21 | 55.27 | 55.41 | 300,619 | -0.28(-0.51%) |
Dec 09, 2016 | 56.40 | 56.49 | 55.08 | 55.69 | 380,540 | -0.52(-0.92%) |
Dec 08, 2016 | 55.46 | 56.49 | 55.22 | 56.21 | 269,864 | +0.85(+1.53%) |
Dec 07, 2016 | 54.00 | 55.41 | 54.00 | 55.36 | 369,325 | +1.46(+2.71%) |
Dec 06, 2016 | 53.39 | 54.23 | 52.82 | 53.90 | 297,568 | +0.47(+0.88%) |
Dec 05, 2016 | 52.68 | 53.76 | 52.54 | 53.43 | 275,400 | +0.99(+1.89%) |
Dec 02, 2016 | 50.89 | 52.68 | 50.38 | 52.44 | 409,504 | +1.08(+2.11%) |
Dec 01, 2016 | 54.05 | 54.14 | 50.80 | 51.36 | 504,319 | -2.82(-5.21%) |
Nov 30, 2016 | 54.99 | 55.65 | 54.14 | 54.19 | 342,253 | -0.66(-1.20%) |
Nov 29, 2016 | 54.66 | 55.41 | 54.47 | 54.85 | 249,869 | +0.24(+0.43%) |
Nov 28, 2016 | 54.09 | 54.75 | 53.81 | 54.61 | 220,393 | +0.14(+0.26%) |
Nov 25, 2016 | 54.19 | 54.70 | 54.19 | 54.47 | 122,042 | +0.28(+0.52%) |
Nov 23, 2016 | 54.19 | 54.19 | 54.19 | 0 | +0.28(+0.52%) | |
Nov 22, 2016 | 53.84 | 54.21 | 53.23 | 53.91 | 347,835 | +0.40(+0.75%) |
Nov 21, 2016 | 52.99 | 53.56 | 52.48 | 53.51 | 483,089 | +0.47(+0.88%) |
Nov 18, 2016 | 53.23 | 53.51 | 52.67 | 53.04 | 344,875 | +0.09(+0.18%) |
Nov 17, 2016 | 52.24 | 53.18 | 52.08 | 52.95 | 339,535 | +0.75(+1.44%) |
Nov 16, 2016 | 52.52 | 52.76 | 51.63 | 52.20 | 338,463 | -0.38(-0.71%) |
Nov 15, 2016 | 51.02 | 52.90 | 50.41 | 52.57 | 846,945 | +1.92(+3.80%) |
Nov 14, 2016 | 49.14 | 50.83 | 49.14 | 50.65 | 619,828 | +1.88(+3.85%) |
Nov 11, 2016 | 47.13 | 48.82 | 46.89 | 48.77 | 658,774 | +1.78(+3.80%) |
Nov 10, 2016 | 47.97 | 48.63 | 46.70 | 46.99 | 549,659 | -0.28(-0.60%) |
Nov 09, 2016 | 46.38 | 47.69 | 45.11 | 47.27 | 573,491 | +0.23(+0.50%) |
Nov 08, 2016 | 47.60 | 47.60 | 46.70 | 47.03 | 656,273 | -0.66(-1.38%) |
Nov 07, 2016 | 46.56 | 47.83 | 45.95 | 47.69 | 704,925 | +2.07(+4.53%) |
Nov 04, 2016 | 46.00 | 46.33 | 45.58 | 45.62 | 322,465 | -0.19(-0.41%) |
Nov 03, 2016 | 46.70 | 46.70 | 45.72 | 45.81 | 250,662 | -0.61(-1.31%) |
Nov 02, 2016 | 46.75 | 47.03 | 46.33 | 46.42 | 313,101 | -0.33(-0.70%) |
Nov 01, 2016 | 47.41 | 47.74 | 46.52 | 46.75 | 270,599 | -0.61(-1.29%) |
Oct 31, 2016 | 46.75 | 47.55 | 46.38 | 47.36 | 452,429 | +0.75(+1.61%) |
Oct 28, 2016 | 47.03 | 47.74 | 46.38 | 46.61 | 453,155 | -0.23(-0.50%) |
Oct 27, 2016 | 46.94 | 48.96 | 46.47 | 46.84 | 739,054 | +0.99(+2.15%) |
Oct 26, 2016 | 46.05 | 46.94 | 45.53 | 45.86 | 250,327 | -0.38(-0.81%) |
Oct 25, 2016 | 46.47 | 46.54 | 45.70 | 46.23 | 175,889 | -0.14(-0.30%) |
Oct 24, 2016 | 45.86 | 46.61 | 45.86 | 46.38 | 193,166 | +0.89(+1.96%) |
Oct 21, 2016 | 45.06 | 45.62 | 43.66 | 45.48 | 247,293 | +0.00(+0.00%) |
Oct 20, 2016 | 46.09 | 46.33 | 44.97 | 45.48 | 221,271 | -0.89(-1.92%) |
Oct 19, 2016 | 45.86 | 46.47 | 45.53 | 46.38 | 233,213 | +0.42(+0.92%) |
Oct 18, 2016 | 45.86 | 46.70 | 45.62 | 45.95 | 325,950 | +0.52(+1.14%) |
Oct 17, 2016 | 45.72 | 46.09 | 45.44 | 45.44 | 180,515 | -0.17(-0.37%) |
Oct 14, 2016 | 45.43 | 45.82 | 45.31 | 45.61 | 234,636 | +0.46(+1.02%) |
Oct 13, 2016 | 45.25 | 45.41 | 44.42 | 45.15 | 323,874 | -0.56(-1.23%) |
Oct 12, 2016 | 45.29 | 45.77 | 44.68 | 45.71 | 402,094 | +0.69(+1.52%) |
Oct 11, 2016 | 46.24 | 46.24 | 44.80 | 45.02 | 488,557 | -1.31(-2.84%) |
Oct 10, 2016 | 47.13 | 47.38 | 46.26 | 46.34 | 265,882 | -0.38(-0.82%) |
Oct 07, 2016 | 47.08 | 47.13 | 46.34 | 46.72 | 407,456 | -0.36(-0.76%) |
Oct 06, 2016 | 46.38 | 47.12 | 45.95 | 47.08 | 280,773 | +0.68(+1.46%) |
Oct 05, 2016 | 45.76 | 46.44 | 45.34 | 46.40 | 348,212 | +0.83(+1.81%) |
Oct 04, 2016 | 46.04 | 46.30 | 45.24 | 45.58 | 307,857 | -0.20(-0.43%) |
Oct 03, 2016 | 46.34 | 46.69 | 45.71 | 45.77 | 408,842 | -0.91(-1.95%) |
Sep 30, 2016 | 46.51 | 46.82 | 46.07 | 46.69 | 905,044 | +0.42(+0.91%) |
Sep 29, 2016 | 46.92 | 46.92 | 45.95 | 46.26 | 788,752 | -0.76(-1.62%) |
Sep 28, 2016 | 46.51 | 47.09 | 46.46 | 47.02 | 472,834 | +0.55(+1.19%) |
Sep 27, 2016 | 45.96 | 46.57 | 45.96 | 46.47 | 419,680 | +0.39(+0.86%) |
Sep 26, 2016 | 45.90 | 46.58 | 45.62 | 46.07 | 284,250 | +0.01(+0.02%) |
Sep 23, 2016 | 46.74 | 46.78 | 46.03 | 46.07 | 202,348 | -0.72(-1.55%) |
Sep 22, 2016 | 45.98 | 47.01 | 45.77 | 46.79 | 434,451 | +1.08(+2.36%) |
Sep 21, 2016 | 45.10 | 45.72 | 44.68 | 45.71 | 205,084 | +0.68(+1.50%) |
Sep 20, 2016 | 45.13 | 45.25 | 44.65 | 45.03 | 244,751 | +0.23(+0.52%) |
Sep 19, 2016 | 45.03 | 45.32 | 44.31 | 44.80 | 178,856 | +0.11(+0.24%) |
Sep 16, 2016 | 45.06 | 45.18 | 44.27 | 44.69 | 798,075 | -0.24(-0.53%) |
Sep 15, 2016 | 44.11 | 44.93 | 43.94 | 44.93 | 232,301 | +0.92(+2.09%) |
Sep 14, 2016 | 44.37 | 44.79 | 43.73 | 44.01 | 231,388 | -0.33(-0.74%) |
Sep 13, 2016 | 44.01 | 44.57 | 43.97 | 44.34 | 550,304 | +0.23(+0.53%) |
Sep 12, 2016 | 43.46 | 44.30 | 43.04 | 44.10 | 598,443 | +0.51(+1.16%) |
Sep 09, 2016 | 45.15 | 45.19 | 43.59 | 43.60 | 355,719 | -1.99(-4.37%) |
Sep 08, 2016 | 45.55 | 45.74 | 45.15 | 45.59 | 345,432 | -0.23(-0.51%) |
Sep 07, 2016 | 45.76 | 45.88 | 45.25 | 45.82 | 394,007 | -0.08(-0.18%) |
Sep 06, 2016 | 46.44 | 46.44 | 45.35 | 45.91 | 317,906 | -0.66(-1.41%) |
Sep 02, 2016 | 46.47 | 46.56 | 46.56 | 46.56 | 459,110 | +0.33(+0.71%) |
Sep 01, 2016 | 45.90 | 46.27 | 45.48 | 46.23 | 400,152 | +0.48(+1.05%) |
Aug 31, 2016 | 45.31 | 45.90 | 44.94 | 45.76 | 378,414 | +0.30(+0.66%) |
Aug 30, 2016 | 45.51 | 45.70 | 45.15 | 45.46 | 221,271 | +0.02(+0.04%) |
Aug 29, 2016 | 45.33 | 45.72 | 45.31 | 45.44 | 183,590 | +0.07(+0.15%) |
Aug 26, 2016 | 45.33 | 45.77 | 44.89 | 45.37 | 253,765 | -0.03(-0.06%) |
Aug 25, 2016 | 45.11 | 45.52 | 44.95 | 45.40 | 199,823 | +0.13(+0.29%) |
Aug 24, 2016 | 45.68 | 45.72 | 45.07 | 45.27 | 211,598 | -0.32(-0.70%) |
Aug 23, 2016 | 46.03 | 46.03 | 45.58 | 45.59 | 230,615 | -0.06(-0.12%) |
Aug 22, 2016 | 45.83 | 46.38 | 45.34 | 45.64 | 432,940 | -0.08(-0.18%) |
Aug 19, 2016 | 44.00 | 45.96 | 44.00 | 45.73 | 801,527 | +1.85(+4.22%) |
Aug 18, 2016 | 43.52 | 44.05 | 43.46 | 43.87 | 383,448 | +0.23(+0.54%) |
Aug 17, 2016 | 43.81 | 43.97 | 43.54 | 43.64 | 273,062 | -0.34(-0.77%) |
Aug 16, 2016 | 44.00 | 44.07 | 43.67 | 43.98 | 395,375 | -0.01(-0.02%) |
Aug 15, 2016 | 44.05 | 44.21 | 43.56 | 43.99 | 584,146 | +0.05(+0.11%) |
Aug 12, 2016 | 43.64 | 43.98 | 43.31 | 43.94 | 332,698 | +0.31(+0.71%) |
Aug 11, 2016 | 43.46 | 43.72 | 43.08 | 43.63 | 604,325 | +0.22(+0.50%) |
Aug 10, 2016 | 44.29 | 44.29 | 43.17 | 43.42 | 430,992 | -0.76(-1.72%) |
Aug 09, 2016 | 44.37 | 44.66 | 44.10 | 44.17 | 219,593 | -0.02(-0.04%) |
Aug 08, 2016 | 44.23 | 44.53 | 43.78 | 44.19 | 457,761 | +0.15(+0.34%) |
Aug 05, 2016 | 43.18 | 44.22 | 43.04 | 44.04 | 765,203 | +1.05(+2.44%) |
Aug 04, 2016 | 42.85 | 43.18 | 42.50 | 42.99 | 342,822 | +0.26(+0.61%) |
Aug 03, 2016 | 42.26 | 42.74 | 42.02 | 42.73 | 348,964 | +0.43(+1.02%) |
Aug 02, 2016 | 42.94 | 42.94 | 41.93 | 42.30 | 345,656 | -0.51(-1.18%) |
Aug 01, 2016 | 43.07 | 43.20 | 42.07 | 42.81 | 552,750 | +0.07(+0.18%) |
Jul 29, 2016 | 44.12 | 44.34 | 42.37 | 42.73 | 1,238,422 | -1.38(-3.14%) |
Jul 28, 2016 | 48.18 | 51.19 | 43.65 | 44.12 | 1,671,859 | -0.79(-1.75%) |
Jul 27, 2016 | 44.58 | 45.18 | 44.10 | 44.90 | 540,144 | +0.50(+1.12%) |
Jul 26, 2016 | 43.75 | 44.56 | 43.60 | 44.41 | 400,395 | +0.52(+1.19%) |
Jul 25, 2016 | 43.72 | 43.90 | 43.12 | 43.88 | 251,650 | +0.11(+0.26%) |
Jul 22, 2016 | 43.33 | 43.93 | 42.83 | 43.77 | 257,055 | +0.33(+0.75%) |
Jul 21, 2016 | 43.72 | 43.95 | 43.13 | 43.44 | 312,332 | -0.64(-1.44%) |
Jul 20, 2016 | 43.61 | 44.16 | 43.43 | 44.08 | 359,888 | +0.69(+1.60%) |
Jul 19, 2016 | 42.93 | 43.69 | 42.91 | 43.39 | 411,544 | +0.22(+0.50%) |
Jul 18, 2016 | 43.54 | 43.54 | 43.08 | 43.17 | 211,182 | +0.18(+0.41%) |
Jul 15, 2016 | 43.25 | 43.37 | 42.89 | 42.99 | 249,177 | -0.12(-0.28%) |
Jul 14, 2016 | 43.94 | 43.97 | 43.04 | 43.12 | 561,827 | -0.54(-1.24%) |
Jul 13, 2016 | 43.13 | 43.85 | 42.80 | 43.66 | 759,586 | +0.79(+1.83%) |
Jul 12, 2016 | 42.10 | 42.98 | 42.06 | 42.87 | 859,151 | +0.89(+2.12%) |
Jul 11, 2016 | 41.35 | 42.00 | 41.13 | 41.98 | 641,876 | +0.83(+2.02%) |
Jul 08, 2016 | 39.51 | 41.21 | 38.94 | 41.15 | 652,793 | +2.21(+5.67%) |
Jul 07, 2016 | 39.24 | 39.51 | 38.67 | 38.94 | 299,841 | -0.50(-1.26%) |
Jul 05, 2016 | 39.56 | 39.84 | 39.26 | 39.44 | 210,025 | -0.39(-0.99%) |
Jul 01, 2016 | 40.09 | 39.83 | 39.83 | 39.83 | 403,111 | -0.45(-1.11%) |
Jun 30, 2016 | 38.94 | 40.28 | 38.82 | 40.28 | 570,752 | +1.54(+3.98%) |
Jun 29, 2016 | 38.69 | 39.19 | 38.32 | 38.74 | 294,979 | +0.44(+1.15%) |
Jun 28, 2016 | 37.46 | 38.35 | 37.23 | 38.30 | 451,218 | +1.28(+3.46%) |
Jun 27, 2016 | 37.81 | 37.94 | 36.78 | 37.02 | 332,769 | -1.14(-2.99%) |
Jun 24, 2016 | 38.18 | 38.90 | 37.55 | 38.16 | 497,251 | -1.91(-4.76%) |
Jun 23, 2016 | 39.29 | 40.07 | 38.77 | 40.07 | 351,265 | +1.22(+3.13%) |
Jun 22, 2016 | 38.79 | 39.18 | 38.75 | 38.85 | 163,092 | +0.02(+0.05%) |
Jun 21, 2016 | 38.86 | 39.10 | 38.62 | 38.83 | 189,471 | +0.03(+0.07%) |
Jun 20, 2016 | 39.02 | 39.35 | 38.74 | 38.80 | 285,375 | +0.24(+0.63%) |
Jun 17, 2016 | 38.50 | 38.70 | 37.95 | 38.56 | 568,903 | +0.19(+0.49%) |
Jun 16, 2016 | 38.05 | 38.52 | 37.76 | 38.37 | 398,319 | -0.07(-0.17%) |
Jun 15, 2016 | 38.49 | 38.66 | 38.19 | 38.44 | 205,485 | +0.02(+0.05%) |
Jun 14, 2016 | 38.35 | 38.66 | 38.05 | 38.42 | 239,092 | -0.07(-0.19%) |
Jun 13, 2016 | 38.53 | 38.66 | 37.88 | 38.49 | 326,822 | +0.00(+0.00%) |
Jun 10, 2016 | 39.33 | 39.33 | 38.35 | 38.49 | 494,638 | -1.27(-3.20%) |
Jun 09, 2016 | 39.42 | 39.98 | 38.95 | 39.77 | 339,583 | +0.24(+0.62%) |
Jun 08, 2016 | 39.07 | 39.57 | 38.84 | 39.52 | 363,150 | +0.44(+1.13%) |
Jun 07, 2016 | 38.80 | 39.18 | 38.65 | 39.08 | 228,089 | +0.29(+0.75%) |
Jun 06, 2016 | 38.83 | 38.88 | 38.48 | 38.79 | 298,506 | -0.09(-0.24%) |
Jun 03, 2016 | 38.62 | 39.05 | 37.73 | 38.89 | 246,335 | -0.09(-0.24%) |
Jun 02, 2016 | 38.21 | 38.98 | 37.84 | 38.98 | 332,195 | +0.29(+0.75%) |
Jun 01, 2016 | 38.27 | 38.75 | 37.78 | 38.69 | 387,459 | +0.36(+0.93%) |
May 31, 2016 | 38.28 | 38.35 | 37.89 | 38.34 | 481,703 | +0.03(+0.07%) |
May 27, 2016 | 37.61 | 38.31 | 38.31 | 38.31 | 350,517 | +0.86(+2.30%) |
May 26, 2016 | 36.88 | 37.52 | 36.38 | 37.45 | 357,400 | +0.58(+1.57%) |
May 25, 2016 | 37.13 | 37.21 | 36.56 | 36.87 | 294,910 | +0.15(+0.41%) |
May 24, 2016 | 35.37 | 36.73 | 35.37 | 36.72 | 402,640 | +1.46(+4.15%) |
May 23, 2016 | 35.03 | 35.75 | 35.03 | 35.26 | 348,228 | +0.30(+0.85%) |
May 20, 2016 | 33.81 | 35.31 | 33.28 | 34.96 | 555,326 | +1.47(+4.40%) |
May 19, 2016 | 33.51 | 33.91 | 33.17 | 33.49 | 146,912 | -0.27(-0.80%) |
May 18, 2016 | 33.04 | 33.90 | 33.04 | 33.76 | 206,615 | +0.58(+1.74%) |
May 17, 2016 | 33.88 | 34.30 | 33.01 | 33.18 | 225,148 | -0.80(-2.36%) |
May 16, 2016 | 33.76 | 34.32 | 33.68 | 33.98 | 254,185 | +0.18(+0.52%) |
May 13, 2016 | 33.85 | 34.17 | 33.71 | 33.80 | 200,040 | -0.18(-0.52%) |
May 12, 2016 | 34.25 | 35.11 | 33.85 | 33.98 | 630,787 | +0.15(+0.44%) |
May 11, 2016 | 34.22 | 34.39 | 33.81 | 33.83 | 124,128 | -0.52(-1.52%) |
May 10, 2016 | 33.99 | 34.80 | 33.87 | 34.35 | 277,467 | +0.51(+1.51%) |
May 09, 2016 | 33.48 | 34.28 | 32.62 | 33.84 | 335,656 | +0.25(+0.75%) |
May 06, 2016 | 33.27 | 33.61 | 32.96 | 33.59 | 265,644 | +0.16(+0.47%) |
May 05, 2016 | 33.69 | 33.78 | 32.71 | 33.43 | 242,606 | -0.15(-0.44%) |
May 04, 2016 | 33.94 | 34.24 | 33.53 | 33.58 | 205,506 | -0.46(-1.34%) |
May 03, 2016 | 33.91 | 34.40 | 33.91 | 34.03 | 337,104 | +0.01(+0.03%) |