Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.98 | 38.05 | 37.23 | 37.33 | 1,388,568 | -0.68(-1.79%) |
Apr 27, 2017 | 38.09 | 38.30 | 37.63 | 38.01 | 1,349,962 | -0.04(-0.11%) |
Apr 26, 2017 | 37.48 | 38.46 | 37.33 | 38.05 | 2,153,207 | +0.58(+1.55%) |
Apr 25, 2017 | 36.82 | 37.65 | 36.81 | 37.47 | 3,079,930 | +0.82(+2.24%) |
Apr 24, 2017 | 37.16 | 37.22 | 36.52 | 36.65 | 1,754,376 | -0.11(-0.30%) |
Apr 21, 2017 | 37.56 | 37.56 | 36.58 | 36.76 | 1,493,227 | -0.82(-2.18%) |
Apr 20, 2017 | 37.10 | 37.95 | 37.08 | 37.58 | 1,917,650 | +0.71(+1.93%) |
Apr 19, 2017 | 36.81 | 37.13 | 36.38 | 36.87 | 1,879,424 | -0.03(-0.08%) |
Apr 18, 2017 | 37.05 | 37.06 | 36.65 | 36.90 | 1,623,215 | -0.42(-1.13%) |
Apr 17, 2017 | 37.61 | 37.65 | 37.04 | 37.32 | 1,127,092 | -0.24(-0.64%) |
Apr 13, 2017 | 37.72 | 37.92 | 37.33 | 37.56 | 1,246,049 | -0.22(-0.58%) |
Apr 12, 2017 | 37.88 | 37.95 | 37.56 | 37.78 | 1,152,248 | +0.02(+0.05%) |
Apr 11, 2017 | 37.35 | 37.82 | 37.19 | 37.76 | 1,139,828 | +0.47(+1.26%) |
Apr 10, 2017 | 37.70 | 37.91 | 36.96 | 37.29 | 1,526,800 | -0.26(-0.69%) |
Apr 07, 2017 | 37.00 | 37.60 | 36.91 | 37.55 | 1,818,146 | +0.48(+1.29%) |
Apr 06, 2017 | 36.98 | 37.58 | 36.91 | 37.07 | 1,606,424 | +0.23(+0.62%) |
Apr 05, 2017 | 36.89 | 37.48 | 36.74 | 36.84 | 1,668,821 | +0.02(+0.05%) |
Apr 04, 2017 | 37.65 | 37.82 | 36.61 | 36.82 | 2,430,356 | -1.22(-3.21%) |
Apr 03, 2017 | 38.16 | 38.25 | 37.74 | 38.04 | 1,439,242 | -0.07(-0.18%) |
Mar 31, 2017 | 38.24 | 38.35 | 38.05 | 38.11 | 1,368,922 | -0.02(-0.05%) |
Mar 30, 2017 | 37.98 | 38.46 | 37.98 | 38.13 | 1,684,498 | -0.15(-0.39%) |
Mar 29, 2017 | 38.14 | 38.59 | 38.05 | 38.28 | 1,746,791 | -0.07(-0.18%) |
Mar 28, 2017 | 37.79 | 38.49 | 37.68 | 38.35 | 1,739,629 | +0.55(+1.46%) |
Mar 27, 2017 | 37.30 | 38.17 | 37.27 | 37.80 | 1,756,920 | +0.24(+0.64%) |
Mar 24, 2017 | 37.23 | 37.67 | 37.02 | 37.56 | 1,163,302 | +0.33(+0.89%) |
Mar 23, 2017 | 36.97 | 37.61 | 36.94 | 37.23 | 1,752,518 | +0.65(+1.78%) |
Mar 22, 2017 | 36.54 | 36.63 | 36.10 | 36.58 | 1,482,150 | -0.16(-0.44%) |
Mar 21, 2017 | 37.40 | 37.55 | 36.36 | 36.74 | 2,449,590 | -0.65(-1.74%) |
Mar 20, 2017 | 37.82 | 37.94 | 37.13 | 37.39 | 1,596,069 | -0.44(-1.16%) |
Mar 17, 2017 | 37.72 | 37.99 | 37.39 | 37.83 | 2,739,053 | +0.09(+0.24%) |
Mar 16, 2017 | 37.54 | 38.16 | 37.42 | 37.74 | 2,648,088 | +0.13(+0.35%) |
Mar 15, 2017 | 37.17 | 37.83 | 37.03 | 37.61 | 2,220,067 | +0.40(+1.07%) |
Mar 14, 2017 | 36.72 | 37.81 | 36.72 | 37.21 | 2,615,660 | +0.29(+0.79%) |
Mar 13, 2017 | 36.93 | 37.29 | 36.80 | 36.92 | 2,811,277 | +0.07(+0.19%) |
Mar 10, 2017 | 36.65 | 37.09 | 36.58 | 36.85 | 2,959,031 | +0.39(+1.07%) |
Mar 09, 2017 | 36.50 | 36.65 | 36.03 | 36.46 | 3,561,796 | +0.06(+0.16%) |
Mar 08, 2017 | 36.23 | 36.59 | 36.04 | 36.40 | 2,521,656 | +0.38(+1.05%) |
Mar 07, 2017 | 36.39 | 36.58 | 35.91 | 36.02 | 2,150,361 | -0.49(-1.34%) |
Mar 06, 2017 | 36.43 | 36.80 | 36.26 | 36.51 | 2,032,651 | +0.10(+0.27%) |
Mar 03, 2017 | 37.25 | 37.44 | 36.17 | 36.41 | 1,735,443 | -0.62(-1.67%) |
Mar 02, 2017 | 36.93 | 37.12 | 36.71 | 37.03 | 3,022,586 | +0.13(+0.35%) |
Mar 01, 2017 | 36.87 | 37.06 | 36.44 | 36.90 | 7,014,188 | +0.40(+1.10%) |
Feb 28, 2017 | 37.50 | 37.57 | 36.37 | 36.50 | 3,577,850 | -1.10(-2.93%) |
Feb 27, 2017 | 37.45 | 37.99 | 37.35 | 37.60 | 4,222,158 | +0.30(+0.80%) |
Feb 24, 2017 | 37.37 | 37.78 | 37.02 | 37.30 | 2,638,044 | +0.02(+0.05%) |
Feb 23, 2017 | 38.16 | 38.44 | 37.21 | 37.28 | 3,656,016 | -0.64(-1.69%) |
Feb 22, 2017 | 38.29 | 38.42 | 37.71 | 37.92 | 1,939,365 | -0.39(-1.02%) |
Feb 21, 2017 | 38.30 | 39.64 | 38.05 | 38.31 | 2,722,791 | +0.01(+0.03%) |
Feb 17, 2017 | 38.30 | 38.30 | 38.30 | 0 | +0.09(+0.24%) | |
Feb 16, 2017 | 38.60 | 39.22 | 37.80 | 38.21 | 2,931,558 | +0.16(+0.42%) |
Feb 15, 2017 | 37.83 | 38.32 | 37.83 | 38.05 | 2,624,559 | -0.05(-0.13%) |
Feb 14, 2017 | 37.64 | 38.30 | 37.63 | 38.10 | 3,075,547 | +0.50(+1.33%) |
Feb 13, 2017 | 38.29 | 38.45 | 37.57 | 37.60 | 3,586,657 | -0.78(-2.03%) |
Feb 10, 2017 | 38.48 | 38.91 | 37.96 | 38.38 | 3,958,591 | +0.11(+0.29%) |
Feb 09, 2017 | 37.87 | 38.87 | 37.91 | 38.27 | 3,734,061 | +0.40(+1.06%) |
Feb 08, 2017 | 36.76 | 38.66 | 36.42 | 37.87 | 9,807,631 | +1.05(+2.85%) |
Feb 07, 2017 | 36.09 | 36.82 | 34.92 | 36.82 | 21,505,176 | -4.46(-10.80%) |
Feb 06, 2017 | 41.05 | 41.36 | 40.75 | 41.28 | 2,870,164 | +0.26(+0.63%) |
Feb 03, 2017 | 40.85 | 41.55 | 40.43 | 41.02 | 1,724,944 | +0.13(+0.32%) |
Feb 02, 2017 | 41.12 | 41.56 | 40.88 | 40.89 | 2,194,035 | -0.45(-1.09%) |
Feb 01, 2017 | 42.18 | 42.32 | 41.20 | 41.34 | 2,426,123 | -1.47(-3.43%) |
Jan 31, 2017 | 41.55 | 42.82 | 41.21 | 42.81 | 2,602,157 | +1.02(+2.44%) |
Jan 30, 2017 | 41.58 | 41.88 | 41.19 | 41.79 | 1,242,430 | +0.26(+0.63%) |
Jan 27, 2017 | 42.12 | 42.31 | 41.40 | 41.53 | 1,220,459 | -0.53(-1.26%) |
Jan 26, 2017 | 42.98 | 43.07 | 41.91 | 42.06 | 1,899,963 | -0.74(-1.73%) |
Jan 25, 2017 | 43.68 | 43.70 | 42.77 | 42.80 | 1,675,694 | -0.60(-1.38%) |
Jan 24, 2017 | 42.70 | 43.43 | 42.36 | 43.40 | 2,413,286 | +0.84(+1.97%) |
Jan 23, 2017 | 42.21 | 42.96 | 42.01 | 42.56 | 1,418,846 | +0.10(+0.24%) |
Jan 20, 2017 | 42.23 | 42.61 | 41.65 | 42.46 | 2,378,286 | +0.43(+1.02%) |
Jan 19, 2017 | 43.15 | 43.47 | 42.02 | 42.03 | 1,935,193 | -1.20(-2.78%) |
Jan 18, 2017 | 43.85 | 43.85 | 42.31 | 43.23 | 2,159,175 | -0.33(-0.76%) |
Jan 17, 2017 | 42.33 | 44.25 | 42.26 | 43.56 | 2,292,082 | +1.17(+2.76%) |
Jan 13, 2017 | 42.39 | 42.39 | 42.39 | 0 | -0.26(-0.61%) | |
Jan 12, 2017 | 42.67 | 43.20 | 42.51 | 42.65 | 1,332,907 | -0.22(-0.51%) |
Jan 11, 2017 | 43.72 | 43.72 | 42.75 | 42.87 | 2,088,388 | -0.51(-1.18%) |
Jan 10, 2017 | 42.04 | 43.88 | 42.04 | 43.38 | 2,952,261 | +1.34(+3.19%) |
Jan 09, 2017 | 42.44 | 42.56 | 41.85 | 42.04 | 2,137,763 | -0.43(-1.01%) |
Jan 06, 2017 | 42.18 | 42.76 | 42.12 | 42.47 | 2,562,292 | +0.37(+0.88%) |
Jan 05, 2017 | 42.65 | 42.71 | 40.81 | 42.10 | 3,695,904 | -1.40(-3.22%) |
Jan 04, 2017 | 43.20 | 43.93 | 43.20 | 43.50 | 2,146,618 | +0.42(+0.97%) |
Jan 03, 2017 | 42.78 | 43.45 | 42.09 | 43.08 | 1,929,634 | +0.10(+0.23%) |
Dec 30, 2016 | 42.98 | 42.98 | 42.98 | 0 | +0.14(+0.33%) | |
Dec 29, 2016 | 43.08 | 43.38 | 42.45 | 42.84 | 1,232,594 | -0.30(-0.70%) |
Dec 28, 2016 | 43.06 | 43.33 | 41.95 | 43.14 | 2,257,369 | +0.22(+0.51%) |
Dec 27, 2016 | 42.48 | 43.60 | 42.34 | 42.92 | 1,204,722 | +0.08(+0.19%) |
Dec 23, 2016 | 42.84 | 42.84 | 42.84 | 0 | +0.09(+0.21%) | |
Dec 22, 2016 | 44.02 | 44.25 | 42.64 | 42.75 | 3,058,741 | -1.46(-3.30%) |
Dec 21, 2016 | 44.37 | 44.40 | 43.55 | 44.21 | 1,932,182 | -0.05(-0.11%) |
Dec 20, 2016 | 44.94 | 45.00 | 43.87 | 44.26 | 2,391,801 | -0.59(-1.32%) |
Dec 19, 2016 | 45.22 | 45.83 | 44.64 | 44.85 | 2,030,375 | -0.36(-0.80%) |
Dec 16, 2016 | 46.13 | 46.43 | 45.04 | 45.21 | 3,792,131 | -0.80(-1.74%) |
Dec 15, 2016 | 47.30 | 47.36 | 45.51 | 46.01 | 2,903,996 | -1.29(-2.73%) |
Dec 14, 2016 | 47.85 | 48.95 | 47.21 | 47.30 | 1,769,293 | -0.58(-1.21%) |
Dec 13, 2016 | 47.93 | 48.44 | 47.55 | 47.88 | 1,664,355 | +0.01(+0.02%) |
Dec 12, 2016 | 49.17 | 49.25 | 47.49 | 47.87 | 2,493,620 | -1.49(-3.02%) |
Dec 09, 2016 | 50.80 | 51.42 | 49.19 | 49.36 | 1,869,203 | -1.25(-2.47%) |
Dec 08, 2016 | 49.11 | 51.06 | 48.99 | 50.61 | 3,628,671 | +1.70(+3.48%) |
Dec 07, 2016 | 48.06 | 48.94 | 47.84 | 48.91 | 2,049,083 | +0.54(+1.12%) |
Dec 06, 2016 | 48.30 | 48.53 | 47.91 | 48.37 | 1,987,774 | -0.10(-0.21%) |
Dec 05, 2016 | 46.55 | 48.50 | 46.31 | 48.47 | 3,012,060 | +2.27(+4.91%) |
Dec 02, 2016 | 46.32 | 46.53 | 46.03 | 46.20 | 1,951,942 | -0.03(-0.06%) |
Dec 01, 2016 | 46.50 | 47.20 | 45.81 | 46.23 | 2,461,957 | -0.26(-0.56%) |
Nov 30, 2016 | 47.56 | 47.74 | 46.40 | 46.49 | 3,113,953 | -1.22(-2.56%) |
Nov 29, 2016 | 48.29 | 48.66 | 47.67 | 47.71 | 1,576,405 | -0.32(-0.67%) |
Nov 28, 2016 | 48.72 | 48.75 | 47.57 | 48.03 | 1,977,099 | -0.88(-1.80%) |
Nov 25, 2016 | 48.93 | 49.94 | 48.68 | 48.91 | 1,095,252 | +0.32(+0.66%) |
Nov 23, 2016 | 48.59 | 48.59 | 48.59 | 0 | +0.32(+0.66%) | |
Nov 22, 2016 | 48.25 | 49.56 | 48.00 | 48.27 | 3,856,782 | +0.13(+0.27%) |
Nov 21, 2016 | 47.75 | 48.49 | 47.46 | 48.14 | 2,356,073 | +0.57(+1.20%) |
Nov 18, 2016 | 48.43 | 48.46 | 47.50 | 47.57 | 2,307,754 | -1.00(-2.06%) |
Nov 17, 2016 | 47.68 | 48.93 | 47.52 | 48.57 | 3,419,054 | +1.06(+2.23%) |
Nov 16, 2016 | 46.97 | 47.85 | 46.76 | 47.51 | 2,639,743 | +0.61(+1.30%) |
Nov 15, 2016 | 47.25 | 47.46 | 46.12 | 46.90 | 4,176,528 | -0.26(-0.55%) |
Nov 14, 2016 | 49.43 | 50.20 | 47.01 | 47.16 | 6,780,569 | -2.54(-5.11%) |
Nov 11, 2016 | 49.30 | 51.00 | 46.57 | 49.70 | 15,560,939 | -2.06(-3.98%) |
Nov 10, 2016 | 51.06 | 52.33 | 50.76 | 51.76 | 4,557,629 | +1.58(+3.15%) |
Nov 09, 2016 | 49.56 | 50.82 | 49.00 | 50.18 | 2,959,096 | -0.14(-0.28%) |
Nov 08, 2016 | 50.26 | 51.04 | 49.95 | 50.32 | 2,414,304 | +0.02(+0.04%) |
Nov 07, 2016 | 49.87 | 51.77 | 49.64 | 50.30 | 3,857,736 | +1.21(+2.46%) |
Nov 04, 2016 | 48.28 | 49.99 | 48.25 | 49.09 | 2,535,982 | +0.85(+1.76%) |
Nov 03, 2016 | 49.75 | 49.85 | 48.01 | 48.24 | 2,972,001 | -1.49(-3.00%) |
Nov 02, 2016 | 49.99 | 51.18 | 49.57 | 49.73 | 2,565,115 | -0.64(-1.27%) |
Nov 01, 2016 | 50.95 | 52.67 | 50.12 | 50.37 | 4,171,971 | -0.41(-0.81%) |
Oct 31, 2016 | 50.23 | 51.28 | 50.01 | 50.78 | 3,689,470 | +0.66(+1.32%) |
Oct 28, 2016 | 48.21 | 50.88 | 48.15 | 50.12 | 5,556,020 | +1.95(+4.05%) |
Oct 27, 2016 | 48.77 | 49.04 | 47.97 | 48.17 | 1,828,854 | -0.39(-0.80%) |
Oct 26, 2016 | 48.38 | 49.15 | 48.34 | 48.56 | 1,429,891 | +0.01(+0.02%) |
Oct 25, 2016 | 48.21 | 48.89 | 48.21 | 48.55 | 1,496,019 | -0.29(-0.59%) |
Oct 24, 2016 | 49.14 | 49.37 | 48.51 | 48.84 | 1,396,409 | -0.11(-0.22%) |
Oct 21, 2016 | 49.01 | 49.03 | 48.11 | 48.95 | 2,447,015 | -0.65(-1.31%) |
Oct 20, 2016 | 49.95 | 49.95 | 49.17 | 49.60 | 3,019,323 | -0.50(-1.00%) |
Oct 19, 2016 | 47.74 | 50.33 | 47.48 | 50.10 | 6,577,428 | +2.58(+5.43%) |
Oct 18, 2016 | 46.91 | 47.81 | 46.62 | 47.52 | 2,492,908 | +0.97(+2.08%) |
Oct 17, 2016 | 46.92 | 47.36 | 46.52 | 46.55 | 1,642,440 | -0.10(-0.21%) |
Oct 14, 2016 | 46.91 | 47.21 | 46.64 | 46.65 | 2,435,436 | +0.02(+0.04%) |
Oct 13, 2016 | 46.32 | 46.78 | 45.18 | 46.63 | 3,141,155 | -0.14(-0.30%) |
Oct 12, 2016 | 45.65 | 47.00 | 45.45 | 46.77 | 3,131,006 | +1.12(+2.45%) |
Oct 11, 2016 | 46.44 | 46.77 | 45.47 | 45.65 | 3,270,340 | -0.77(-1.66%) |
Oct 10, 2016 | 47.24 | 47.61 | 46.39 | 46.42 | 2,205,080 | -0.54(-1.15%) |
Oct 07, 2016 | 47.70 | 47.78 | 46.86 | 46.96 | 2,156,193 | -0.56(-1.18%) |
Oct 06, 2016 | 47.01 | 47.73 | 46.68 | 47.52 | 3,053,958 | +0.51(+1.08%) |
Oct 05, 2016 | 47.38 | 47.44 | 47.00 | 47.01 | 1,843,432 | -0.34(-0.72%) |
Oct 04, 2016 | 46.60 | 47.50 | 46.05 | 47.35 | 2,467,602 | +0.91(+1.96%) |
Oct 03, 2016 | 46.61 | 46.88 | 46.10 | 46.44 | 1,750,769 | -0.35(-0.75%) |
Sep 30, 2016 | 46.99 | 47.32 | 46.44 | 46.79 | 2,872,983 | -0.08(-0.17%) |
Sep 29, 2016 | 47.98 | 48.28 | 46.87 | 46.87 | 1,778,787 | -1.37(-2.84%) |
Sep 28, 2016 | 48.02 | 48.35 | 47.77 | 48.24 | 1,895,421 | +0.07(+0.15%) |
Sep 27, 2016 | 47.97 | 48.22 | 47.61 | 48.17 | 1,967,390 | +0.20(+0.42%) |
Sep 26, 2016 | 50.38 | 50.44 | 47.96 | 47.97 | 4,017,079 | -2.54(-5.03%) |
Sep 23, 2016 | 50.07 | 51.06 | 50.07 | 50.51 | 1,669,216 | +0.40(+0.80%) |
Sep 22, 2016 | 50.05 | 50.41 | 49.78 | 50.11 | 1,562,329 | +0.27(+0.54%) |
Sep 21, 2016 | 49.22 | 49.88 | 48.88 | 49.84 | 1,708,926 | +0.72(+1.47%) |
Sep 20, 2016 | 49.86 | 49.90 | 48.77 | 49.12 | 1,760,353 | -0.50(-1.01%) |
Sep 19, 2016 | 48.07 | 49.94 | 47.97 | 49.62 | 3,381,042 | +1.77(+3.70%) |
Sep 16, 2016 | 47.44 | 47.94 | 47.14 | 47.85 | 4,192,477 | +0.17(+0.36%) |
Sep 15, 2016 | 47.09 | 47.76 | 46.85 | 47.68 | 1,823,946 | +0.19(+0.40%) |
Sep 14, 2016 | 47.38 | 47.66 | 46.98 | 47.49 | 1,837,242 | -0.01(-0.02%) |
Sep 13, 2016 | 48.09 | 48.24 | 47.01 | 47.50 | 1,540,527 | -0.81(-1.68%) |
Sep 12, 2016 | 47.46 | 48.54 | 47.30 | 48.31 | 1,692,320 | +0.58(+1.22%) |
Sep 09, 2016 | 49.00 | 49.00 | 47.73 | 47.73 | 2,008,738 | -1.44(-2.93%) |
Sep 08, 2016 | 49.92 | 49.99 | 49.04 | 49.17 | 2,316,420 | -0.75(-1.50%) |
Sep 07, 2016 | 48.87 | 50.00 | 48.68 | 49.92 | 2,834,131 | +1.18(+2.42%) |
Sep 06, 2016 | 49.17 | 49.21 | 48.46 | 48.74 | 1,778,756 | -0.47(-0.96%) |
Sep 02, 2016 | 49.48 | 49.21 | 49.21 | 49.21 | 2,541,800 | -0.41(-0.83%) |
Sep 01, 2016 | 48.88 | 49.67 | 48.71 | 49.62 | 1,770,993 | +0.67(+1.37%) |
Aug 31, 2016 | 49.14 | 49.72 | 48.45 | 48.95 | 2,122,621 | -0.30(-0.61%) |
Aug 30, 2016 | 49.96 | 50.11 | 49.13 | 49.25 | 1,676,406 | -0.96(-1.91%) |
Aug 29, 2016 | 49.59 | 50.58 | 49.59 | 50.21 | 1,451,085 | +0.62(+1.25%) |
Aug 26, 2016 | 50.13 | 50.65 | 49.43 | 49.59 | 1,948,674 | -0.67(-1.33%) |
Aug 25, 2016 | 50.11 | 50.87 | 49.78 | 50.26 | 2,551,040 | -0.08(-0.16%) |
Aug 24, 2016 | 50.66 | 51.00 | 49.99 | 50.34 | 2,282,743 | -0.44(-0.87%) |
Aug 23, 2016 | 50.33 | 50.96 | 50.23 | 50.78 | 2,208,538 | +0.65(+1.30%) |
Aug 22, 2016 | 49.84 | 50.31 | 49.68 | 50.13 | 2,032,440 | +0.05(+0.10%) |
Aug 19, 2016 | 49.21 | 50.32 | 48.98 | 50.08 | 2,514,431 | +0.77(+1.56%) |
Aug 18, 2016 | 48.95 | 49.44 | 48.51 | 49.31 | 2,873,358 | +0.51(+1.05%) |
Aug 17, 2016 | 49.77 | 49.94 | 48.68 | 48.80 | 3,614,885 | -1.10(-2.20%) |
Aug 16, 2016 | 49.69 | 50.52 | 49.55 | 49.90 | 2,102,792 | -0.06(-0.12%) |
Aug 15, 2016 | 49.00 | 50.34 | 48.79 | 49.96 | 3,190,948 | +1.17(+2.40%) |
Aug 12, 2016 | 48.81 | 49.21 | 48.50 | 48.79 | 2,481,517 | -0.34(-0.69%) |
Aug 11, 2016 | 49.22 | 49.84 | 48.48 | 49.13 | 4,356,187 | +0.42(+0.86%) |
Aug 10, 2016 | 49.59 | 51.14 | 48.45 | 48.71 | 8,333,879 | -1.40(-2.79%) |
Aug 09, 2016 | 49.97 | 50.55 | 49.51 | 50.11 | 5,864,161 | -0.16(-0.32%) |
Aug 08, 2016 | 50.88 | 51.84 | 50.09 | 50.27 | 4,161,618 | -0.14(-0.28%) |
Aug 05, 2016 | 49.89 | 50.73 | 49.81 | 50.41 | 2,644,986 | +0.74(+1.49%) |
Aug 04, 2016 | 49.26 | 50.66 | 49.26 | 49.67 | 3,210,919 | +0.65(+1.33%) |
Aug 03, 2016 | 47.64 | 49.29 | 46.50 | 49.02 | 5,564,918 | -1.30(-2.58%) |
Aug 02, 2016 | 52.65 | 53.17 | 50.32 | 50.32 | 3,304,758 | -2.58(-4.88%) |
Aug 01, 2016 | 51.80 | 53.29 | 51.52 | 52.90 | 3,217,933 | +1.18(+2.28%) |
Jul 29, 2016 | 51.86 | 51.97 | 51.27 | 51.72 | 1,628,482 | -0.34(-0.65%) |
Jul 28, 2016 | 52.23 | 52.36 | 51.78 | 52.06 | 1,743,313 | -0.27(-0.52%) |
Jul 27, 2016 | 52.16 | 52.85 | 51.93 | 52.33 | 2,904,880 | +0.17(+0.33%) |
Jul 26, 2016 | 51.68 | 52.97 | 51.56 | 52.16 | 2,694,069 | +0.48(+0.93%) |
Jul 25, 2016 | 50.95 | 51.88 | 50.64 | 51.68 | 1,823,955 | +0.24(+0.47%) |
Jul 22, 2016 | 51.22 | 51.60 | 50.45 | 51.44 | 1,903,073 | +0.09(+0.18%) |
Jul 21, 2016 | 51.50 | 52.21 | 51.26 | 51.35 | 2,008,148 | -0.24(-0.47%) |
Jul 20, 2016 | 51.16 | 51.67 | 50.89 | 51.59 | 1,470,269 | +0.40(+0.78%) |
Jul 19, 2016 | 51.60 | 51.96 | 50.72 | 51.19 | 2,120,923 | -0.81(-1.56%) |
Jul 18, 2016 | 51.64 | 52.70 | 51.48 | 52.00 | 1,678,798 | +0.36(+0.70%) |
Jul 15, 2016 | 51.84 | 51.85 | 51.37 | 51.64 | 1,226,768 | +0.07(+0.14%) |
Jul 14, 2016 | 51.91 | 51.98 | 51.49 | 51.57 | 1,748,230 | -0.15(-0.29%) |
Jul 13, 2016 | 51.84 | 52.00 | 51.35 | 51.72 | 1,631,252 | -0.19(-0.37%) |
Jul 12, 2016 | 51.54 | 52.11 | 51.41 | 51.91 | 2,278,293 | +0.81(+1.59%) |
Jul 11, 2016 | 50.40 | 51.63 | 50.27 | 51.10 | 2,990,791 | +0.87(+1.73%) |
Jul 08, 2016 | 49.69 | 50.27 | 49.05 | 50.23 | 2,876,833 | +1.18(+2.41%) |
Jul 07, 2016 | 48.58 | 49.84 | 48.48 | 49.05 | 3,622,307 | +0.51(+1.05%) |
Jul 06, 2016 | 49.00 | 49.02 | 48.00 | 48.54 | 4,745,701 | -0.62(-1.26%) |
Jul 05, 2016 | 49.66 | 49.84 | 48.63 | 49.16 | 2,755,459 | -0.92(-1.84%) |
Jul 01, 2016 | 49.53 | 50.08 | 50.08 | 50.08 | 1,870,100 | +0.60(+1.21%) |
Jun 30, 2016 | 48.47 | 49.48 | 48.02 | 49.48 | 2,675,062 | +1.06(+2.19%) |
Jun 29, 2016 | 48.01 | 48.90 | 47.78 | 48.42 | 2,968,602 | +0.98(+2.07%) |
Jun 28, 2016 | 46.80 | 47.56 | 46.77 | 47.44 | 2,575,185 | +1.25(+2.71%) |
Jun 27, 2016 | 47.14 | 47.19 | 45.26 | 46.19 | 3,293,367 | -1.42(-2.98%) |
Jun 24, 2016 | 48.40 | 49.20 | 47.50 | 47.61 | 5,684,505 | -3.21(-6.32%) |
Jun 23, 2016 | 51.37 | 51.58 | 50.58 | 50.82 | 3,150,462 | +0.02(+0.04%) |
Jun 22, 2016 | 50.40 | 51.49 | 50.31 | 50.80 | 3,417,515 | +0.14(+0.28%) |
Jun 21, 2016 | 50.33 | 50.74 | 49.89 | 50.66 | 2,973,080 | +0.62(+1.24%) |
Jun 20, 2016 | 50.89 | 51.08 | 50.01 | 50.04 | 2,350,142 | +0.07(+0.14%) |
Jun 17, 2016 | 49.10 | 50.09 | 48.85 | 49.97 | 2,793,130 | +0.88(+1.79%) |
Jun 16, 2016 | 49.63 | 49.94 | 48.85 | 49.09 | 2,786,759 | -0.79(-1.58%) |
Jun 15, 2016 | 49.73 | 50.92 | 49.69 | 49.88 | 2,861,834 | +0.46(+0.93%) |
Jun 14, 2016 | 49.28 | 49.97 | 48.77 | 49.42 | 3,995,993 | -0.25(-0.50%) |
Jun 13, 2016 | 49.65 | 50.16 | 49.84 | 49.67 | 4,274,036 | -0.17(-0.34%) |
Jun 10, 2016 | 50.00 | 50.49 | 49.76 | 49.84 | 3,804,490 | -0.90(-1.77%) |
Jun 09, 2016 | 50.33 | 50.87 | 49.80 | 50.74 | 4,610,416 | +0.07(+0.14%) |
Jun 08, 2016 | 50.86 | 50.90 | 50.30 | 50.67 | 6,388,772 | -0.18(-0.35%) |
Jun 07, 2016 | 49.17 | 50.97 | 49.16 | 50.85 | 6,035,167 | +1.26(+2.54%) |
Jun 06, 2016 | 48.45 | 49.88 | 48.16 | 49.59 | 5,457,328 | +1.14(+2.35%) |
Jun 03, 2016 | 46.88 | 49.02 | 46.88 | 48.45 | 7,149,713 | +0.94(+1.98%) |
Jun 02, 2016 | 45.42 | 47.83 | 45.30 | 47.51 | 9,372,833 | +1.96(+4.30%) |
Jun 01, 2016 | 42.72 | 46.00 | 43.73 | 45.55 | 16,531,618 | +2.83(+6.62%) |
May 31, 2016 | 41.66 | 42.93 | 41.41 | 42.72 | 10,050,762 | +0.93(+2.23%) |
May 27, 2016 | 41.94 | 41.79 | 41.79 | 41.79 | 2,944,600 | -0.03(-0.07%) |
May 26, 2016 | 42.34 | 42.60 | 41.48 | 41.82 | 2,992,363 | +0.02(+0.05%) |
May 25, 2016 | 41.06 | 41.89 | 40.99 | 41.80 | 2,735,451 | +0.24(+0.58%) |
May 24, 2016 | 41.51 | 41.93 | 40.72 | 41.56 | 3,967,266 | +0.05(+0.12%) |
May 23, 2016 | 41.87 | 42.74 | 41.49 | 41.51 | 3,709,792 | -0.04(-0.10%) |
May 20, 2016 | 40.84 | 41.64 | 40.81 | 41.55 | 2,747,947 | +0.85(+2.09%) |
May 19, 2016 | 40.66 | 41.46 | 40.36 | 40.70 | 3,620,651 | -0.05(-0.12%) |
May 18, 2016 | 41.38 | 41.95 | 40.45 | 40.75 | 3,144,142 | -0.88(-2.11%) |
May 17, 2016 | 41.43 | 42.35 | 40.74 | 41.63 | 4,735,409 | +0.17(+0.41%) |
May 16, 2016 | 41.86 | 41.98 | 40.99 | 41.46 | 3,053,533 | -0.45(-1.07%) |
May 13, 2016 | 43.07 | 43.10 | 40.81 | 41.91 | 9,170,461 | -1.88(-4.29%) |
May 12, 2016 | 44.34 | 44.44 | 43.06 | 43.79 | 5,584,703 | -0.22(-0.50%) |
May 11, 2016 | 46.23 | 46.67 | 43.54 | 44.01 | 15,023,048 | -5.89(-11.80%) |
May 10, 2016 | 50.69 | 50.72 | 49.19 | 49.90 | 3,615,929 | -0.78(-1.54%) |
May 09, 2016 | 50.56 | 51.38 | 50.38 | 50.68 | 2,028,001 | -0.19(-0.37%) |
May 06, 2016 | 50.18 | 51.13 | 49.67 | 50.87 | 1,987,390 | +0.69(+1.38%) |
May 05, 2016 | 51.08 | 51.34 | 50.11 | 50.18 | 2,283,572 | -1.13(-2.20%) |
May 04, 2016 | 52.11 | 52.66 | 51.08 | 51.31 | 1,648,952 | -1.12(-2.14%) |
May 03, 2016 | 52.12 | 52.56 | 51.44 | 52.43 | 2,199,747 | -0.52(-0.98%) |