Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 52.39 | 52.51 | 52.27 | 52.51 | 4,372 | +0.04(+0.08%) |
Apr 27, 2017 | 52.62 | 52.62 | 52.31 | 52.46 | 10,801 | -0.47(-0.90%) |
Apr 26, 2017 | 52.98 | 53.38 | 52.94 | 52.94 | 10,257 | -0.03(-0.05%) |
Apr 25, 2017 | 53.02 | 53.21 | 52.96 | 52.97 | 12,085 | +1.32(+2.55%) |
Apr 24, 2017 | 51.76 | 51.87 | 51.60 | 51.65 | 9,189 | +0.63(+1.24%) |
Apr 21, 2017 | 50.71 | 51.04 | 50.71 | 51.01 | 11,354 | -0.40(-0.77%) |
Apr 20, 2017 | 51.17 | 51.47 | 50.99 | 51.41 | 5,351 | +1.46(+2.93%) |
Apr 19, 2017 | 50.61 | 50.63 | 49.88 | 49.95 | 14,572 | -0.70(-1.39%) |
Apr 18, 2017 | 50.60 | 50.89 | 50.35 | 50.65 | 20,023 | -1.72(-3.29%) |
Apr 17, 2017 | 52.04 | 52.48 | 51.88 | 52.37 | 16,765 | +0.33(+0.63%) |
Apr 13, 2017 | 52.45 | 52.82 | 51.92 | 52.04 | 18,152 | -0.16(-0.30%) |
Apr 12, 2017 | 52.49 | 52.49 | 51.91 | 52.20 | 16,194 | +0.20(+0.39%) |
Apr 11, 2017 | 52.14 | 52.24 | 51.47 | 52.00 | 19,681 | -0.67(-1.27%) |
Apr 10, 2017 | 52.72 | 52.77 | 52.44 | 52.67 | 59,727 | -0.58(-1.09%) |
Apr 07, 2017 | 53.24 | 53.62 | 53.10 | 53.25 | 187,998 | +0.15(+0.28%) |
Apr 06, 2017 | 53.13 | 53.27 | 52.86 | 53.10 | 7,725 | -0.48(-0.89%) |
Apr 05, 2017 | 53.86 | 54.14 | 53.52 | 53.58 | 4,978 | -0.12(-0.22%) |
Apr 04, 2017 | 53.18 | 53.79 | 53.18 | 53.70 | 3,730 | +0.54(+1.02%) |
Apr 03, 2017 | 53.15 | 53.21 | 52.46 | 53.16 | 16,125 | +0.56(+1.07%) |
Mar 31, 2017 | 52.46 | 52.69 | 52.30 | 52.59 | 2,452 | -0.75(-1.40%) |
Mar 30, 2017 | 53.08 | 53.44 | 53.01 | 53.34 | 9,197 | -0.75(-1.38%) |
Mar 29, 2017 | 53.97 | 54.23 | 53.97 | 54.09 | 1,777 | -0.44(-0.81%) |
Mar 28, 2017 | 54.02 | 54.76 | 54.02 | 54.53 | 2,419 | +0.15(+0.27%) |
Mar 24, 2017 | 54.38 | 280 | -0.22(-0.41%) | |||
Mar 23, 2017 | 54.12 | 54.76 | 54.04 | 54.61 | 5,645 | -0.07(-0.13%) |
Mar 22, 2017 | 53.84 | 55.02 | 53.84 | 54.68 | 4,768 | +0.17(+0.32%) |
Mar 21, 2017 | 56.09 | 56.28 | 54.21 | 54.50 | 10,779 | -1.15(-2.06%) |
Mar 20, 2017 | 55.22 | 55.76 | 55.22 | 55.65 | 24,121 | +1.32(+2.42%) |
Mar 17, 2017 | 54.50 | 54.53 | 54.09 | 54.34 | 6,793 | -0.49(-0.89%) |
Mar 16, 2017 | 54.81 | 54.97 | 54.68 | 54.82 | 8,057 | +1.05(+1.95%) |
Mar 15, 2017 | 51.96 | 53.78 | 51.96 | 53.78 | 3,033 | +2.22(+4.30%) |
Mar 14, 2017 | 51.80 | 51.80 | 51.47 | 51.56 | 9,770 | -0.41(-0.80%) |
Mar 13, 2017 | 51.63 | 52.18 | 51.63 | 51.97 | 7,957 | +1.67(+3.31%) |
Mar 10, 2017 | 50.28 | 50.39 | 50.02 | 50.31 | 3,517 | +0.45(+0.90%) |
Mar 09, 2017 | 49.78 | 50.14 | 49.30 | 49.85 | 7,214 | -1.10(-2.15%) |
Mar 08, 2017 | 51.70 | 51.70 | 50.92 | 50.95 | 2,390 | -0.17(-0.32%) |
Mar 07, 2017 | 51.40 | 51.47 | 51.12 | 51.12 | 4,650 | +0.34(+0.67%) |
Mar 06, 2017 | 50.69 | 50.82 | 50.38 | 50.77 | 9,237 | -0.13(-0.25%) |
Mar 03, 2017 | 50.89 | 51.05 | 50.73 | 50.90 | 3,135 | +0.20(+0.40%) |
Mar 02, 2017 | 51.06 | 51.06 | 50.68 | 50.70 | 18,221 | -2.17(-4.11%) |
Mar 01, 2017 | 52.24 | 53.14 | 52.24 | 52.87 | 8,165 | +1.10(+2.12%) |
Feb 28, 2017 | 51.75 | 52.06 | 51.72 | 51.78 | 5,251 | -0.29(-0.55%) |
Feb 27, 2017 | 51.70 | 52.20 | 51.70 | 52.06 | 9,881 | -0.65(-1.24%) |
Feb 24, 2017 | 52.47 | 52.79 | 52.18 | 52.72 | 6,920 | -1.30(-2.40%) |
Feb 23, 2017 | 54.30 | 54.41 | 53.73 | 54.01 | 6,149 | -0.01(-0.02%) |
Feb 22, 2017 | 53.84 | 54.08 | 53.83 | 54.02 | 8,330 | +0.55(+1.03%) |
Feb 21, 2017 | 53.20 | 53.52 | 53.20 | 53.47 | 7,479 | +0.89(+1.70%) |
Feb 17, 2017 | 52.58 | 52.58 | 52.58 | 0 | -0.63(-1.18%) | |
Feb 16, 2017 | 53.52 | 53.53 | 53.08 | 53.20 | 8,827 | -0.20(-0.38%) |
Feb 15, 2017 | 52.74 | 53.66 | 52.74 | 53.41 | 34,153 | +1.47(+2.84%) |
Feb 14, 2017 | 51.68 | 52.01 | 51.06 | 51.93 | 13,157 | -0.01(-0.02%) |
Feb 13, 2017 | 51.73 | 52.40 | 51.73 | 51.94 | 15,730 | +0.75(+1.46%) |
Feb 10, 2017 | 50.76 | 51.43 | 50.76 | 51.20 | 10,833 | +0.45(+0.89%) |
Feb 09, 2017 | 50.34 | 50.93 | 50.34 | 50.75 | 14,927 | +1.21(+2.45%) |
Feb 08, 2017 | 49.24 | 49.73 | 49.18 | 49.53 | 2,998 | +1.47(+3.06%) |
Feb 07, 2017 | 48.50 | 48.62 | 47.86 | 48.06 | 6,215 | -0.03(-0.06%) |
Feb 06, 2017 | 48.29 | 48.31 | 48.04 | 48.09 | 11,512 | +0.39(+0.81%) |
Feb 03, 2017 | 47.68 | 47.92 | 47.59 | 47.70 | 11,113 | -0.11(-0.23%) |
Feb 02, 2017 | 47.60 | 47.90 | 47.56 | 47.81 | 4,701 | -0.04(-0.08%) |
Feb 01, 2017 | 48.35 | 48.35 | 47.64 | 47.85 | 3,835 | +0.08(+0.18%) |
Jan 31, 2017 | 47.62 | 47.91 | 47.62 | 47.76 | 4,570 | +0.04(+0.08%) |
Jan 30, 2017 | 47.42 | 47.73 | 47.38 | 47.73 | 9,996 | -0.40(-0.82%) |
Jan 27, 2017 | 48.13 | 48.35 | 47.90 | 48.12 | 3,701 | -0.06(-0.13%) |
Jan 26, 2017 | 48.46 | 48.67 | 48.19 | 48.19 | 6,695 | +0.10(+0.21%) |
Jan 25, 2017 | 47.69 | 48.09 | 47.69 | 48.09 | 14,031 | +0.23(+0.48%) |
Jan 24, 2017 | 47.24 | 47.89 | 47.24 | 47.86 | 7,135 | +0.63(+1.34%) |
Jan 23, 2017 | 46.90 | 47.30 | 46.80 | 47.22 | 33,008 | +0.28(+0.59%) |
Jan 20, 2017 | 46.96 | 47.20 | 46.39 | 46.95 | 15,198 | -0.13(-0.27%) |
Jan 19, 2017 | 47.27 | 47.48 | 46.85 | 47.08 | 7,990 | -0.46(-0.97%) |
Jan 18, 2017 | 47.88 | 47.92 | 47.52 | 47.54 | 8,514 | +0.52(+1.10%) |
Jan 17, 2017 | 47.15 | 47.15 | 46.80 | 47.02 | 14,649 | -0.58(-1.22%) |
Jan 13, 2017 | 47.60 | 47.60 | 47.60 | 0 | +0.34(+0.72%) | |
Jan 12, 2017 | 47.11 | 47.26 | 46.66 | 47.26 | 16,756 | -0.21(-0.45%) |
Jan 11, 2017 | 46.97 | 47.62 | 46.73 | 47.47 | 14,062 | +0.74(+1.58%) |
Jan 10, 2017 | 46.23 | 47.38 | 46.23 | 46.73 | 28,798 | +1.24(+2.73%) |
Jan 09, 2017 | 45.51 | 45.83 | 45.43 | 45.49 | 43,450 | +0.07(+0.16%) |
Jan 06, 2017 | 45.74 | 45.74 | 45.23 | 45.42 | 136,142 | -0.74(-1.60%) |
Jan 05, 2017 | 45.91 | 46.36 | 45.84 | 46.15 | 19,087 | +1.33(+2.96%) |
Jan 04, 2017 | 44.33 | 45.15 | 44.33 | 44.83 | 14,748 | +0.89(+2.03%) |
Jan 03, 2017 | 43.90 | 44.33 | 43.65 | 43.94 | 11,042 | +1.10(+2.56%) |
Dec 30, 2016 | 42.84 | 42.84 | 42.84 | 0 | -0.28(-0.64%) | |
Dec 29, 2016 | 42.80 | 43.26 | 42.80 | 43.12 | 5,185 | +1.17(+2.79%) |
Dec 28, 2016 | 42.25 | 42.34 | 41.93 | 41.95 | 19,333 | +0.65(+1.58%) |
Dec 27, 2016 | 41.06 | 41.40 | 41.06 | 41.30 | 8,201 | +0.16(+0.38%) |
Dec 23, 2016 | 41.14 | 41.14 | 41.14 | 0 | -0.10(-0.25%) | |
Dec 22, 2016 | 41.47 | 41.47 | 41.00 | 41.24 | 20,630 | -0.97(-2.29%) |
Dec 21, 2016 | 42.61 | 42.61 | 42.20 | 42.21 | 16,589 | -0.28(-0.65%) |
Dec 20, 2016 | 42.57 | 42.69 | 42.43 | 42.48 | 13,533 | -0.29(-0.67%) |
Dec 19, 2016 | 42.76 | 43.04 | 42.62 | 42.77 | 21,327 | -0.34(-0.78%) |
Dec 16, 2016 | 43.74 | 43.81 | 42.96 | 43.11 | 17,404 | -0.99(-2.24%) |
Dec 15, 2016 | 44.08 | 44.38 | 43.92 | 44.09 | 13,582 | -0.81(-1.80%) |
Dec 14, 2016 | 46.06 | 46.60 | 44.64 | 44.90 | 11,107 | -2.14(-4.56%) |
Dec 13, 2016 | 46.65 | 47.14 | 46.60 | 47.05 | 10,442 | +1.15(+2.51%) |
Dec 12, 2016 | 46.20 | 46.59 | 45.50 | 45.90 | 17,196 | -2.24(-4.65%) |
Dec 09, 2016 | 47.94 | 48.20 | 47.72 | 48.13 | 14,457 | -0.59(-1.21%) |
Dec 08, 2016 | 48.29 | 48.91 | 48.04 | 48.72 | 25,339 | -0.04(-0.08%) |
Dec 07, 2016 | 47.89 | 48.94 | 47.85 | 48.76 | 12,672 | +1.13(+2.38%) |
Dec 06, 2016 | 47.62 | 47.65 | 47.20 | 47.63 | 9,515 | +0.08(+0.17%) |
Dec 05, 2016 | 47.12 | 47.55 | 47.04 | 47.54 | 8,763 | -0.31(-0.65%) |
Dec 02, 2016 | 47.57 | 48.17 | 47.30 | 47.86 | 10,622 | -0.31(-0.65%) |
Dec 01, 2016 | 48.49 | 48.50 | 48.15 | 48.17 | 6,824 | -0.25(-0.51%) |
Nov 30, 2016 | 47.95 | 48.63 | 47.95 | 48.42 | 4,914 | +0.41(+0.86%) |
Nov 29, 2016 | 47.62 | 48.35 | 47.50 | 48.00 | 9,572 | +0.52(+1.09%) |
Nov 28, 2016 | 47.56 | 47.98 | 47.49 | 47.49 | 8,328 | +0.44(+0.94%) |
Nov 25, 2016 | 47.29 | 47.40 | 47.05 | 47.05 | 1,892 | +0.75(+1.63%) |
Nov 23, 2016 | 46.29 | 46.29 | 46.29 | 0 | -0.35(-0.75%) | |
Nov 22, 2016 | 46.53 | 46.64 | 46.48 | 46.64 | 6,010 | +1.66(+3.68%) |
Nov 21, 2016 | 44.94 | 45.20 | 44.85 | 44.99 | 9,144 | +0.76(+1.73%) |
Nov 18, 2016 | 44.15 | 44.38 | 44.01 | 44.22 | 12,317 | -0.06(-0.14%) |
Nov 17, 2016 | 44.16 | 44.75 | 44.16 | 44.29 | 7,025 | +0.20(+0.46%) |
Nov 16, 2016 | 43.96 | 44.16 | 43.64 | 44.08 | 7,536 | -1.05(-2.32%) |
Nov 15, 2016 | 44.33 | 45.33 | 44.33 | 45.13 | 10,087 | +1.44(+3.31%) |
Nov 14, 2016 | 43.80 | 44.41 | 43.11 | 43.69 | 17,728 | -0.58(-1.31%) |
Nov 11, 2016 | 43.72 | 44.57 | 43.36 | 44.27 | 25,555 | -1.07(-2.35%) |
Nov 10, 2016 | 46.35 | 46.42 | 44.49 | 45.34 | 19,723 | -0.91(-1.97%) |
Nov 09, 2016 | 46.12 | 47.21 | 45.69 | 46.25 | 17,552 | -2.82(-5.74%) |
Nov 08, 2016 | 47.29 | 49.07 | 47.21 | 49.06 | 8,804 | +1.14(+2.38%) |
Nov 07, 2016 | 47.33 | 48.19 | 47.33 | 47.92 | 14,051 | +2.82(+6.24%) |
Nov 04, 2016 | 45.35 | 45.52 | 44.91 | 45.11 | 19,578 | -0.86(-1.86%) |
Nov 03, 2016 | 46.49 | 46.49 | 45.64 | 45.96 | 9,914 | -0.13(-0.28%) |
Nov 02, 2016 | 46.63 | 46.80 | 45.55 | 46.09 | 27,588 | -1.21(-2.57%) |
Nov 01, 2016 | 48.24 | 48.41 | 46.61 | 47.31 | 8,587 | +0.47(+1.00%) |
Oct 31, 2016 | 46.73 | 47.17 | 46.70 | 46.84 | 8,060 | +0.14(+0.30%) |
Oct 28, 2016 | 47.17 | 47.36 | 46.22 | 46.70 | 19,579 | -0.98(-2.05%) |
Oct 27, 2016 | 48.23 | 48.23 | 47.57 | 47.67 | 14,346 | -0.87(-1.78%) |
Oct 26, 2016 | 48.41 | 49.00 | 48.31 | 48.54 | 25,821 | -1.13(-2.28%) |
Oct 25, 2016 | 50.29 | 50.29 | 49.46 | 49.67 | 11,635 | -0.21(-0.42%) |
Oct 24, 2016 | 50.22 | 50.37 | 49.73 | 49.88 | 6,694 | +0.59(+1.20%) |
Oct 21, 2016 | 48.78 | 49.50 | 48.78 | 49.29 | 14,798 | +0.01(+0.02%) |
Oct 20, 2016 | 49.18 | 49.53 | 49.04 | 49.28 | 5,695 | -0.29(-0.59%) |
Oct 19, 2016 | 49.30 | 49.66 | 48.96 | 49.58 | 8,856 | +0.23(+0.47%) |
Oct 18, 2016 | 49.60 | 49.72 | 49.04 | 49.35 | 20,449 | +1.68(+3.53%) |
Oct 17, 2016 | 47.67 | 48.07 | 47.60 | 47.66 | 12,900 | -0.88(-1.82%) |
Oct 14, 2016 | 48.81 | 49.05 | 48.36 | 48.55 | 9,975 | +0.80(+1.68%) |
Oct 13, 2016 | 47.39 | 48.08 | 46.56 | 47.75 | 44,715 | -1.50(-3.04%) |
Oct 12, 2016 | 48.89 | 49.24 | 48.77 | 49.24 | 13,868 | -0.27(-0.55%) |
Oct 11, 2016 | 50.14 | 50.14 | 48.95 | 49.51 | 25,405 | -2.91(-5.55%) |
Oct 10, 2016 | 52.04 | 52.68 | 52.04 | 52.42 | 8,181 | +1.20(+2.34%) |
Oct 07, 2016 | 51.48 | 51.52 | 50.60 | 51.23 | 10,395 | -0.79(-1.52%) |
Oct 06, 2016 | 51.41 | 52.02 | 51.05 | 52.02 | 12,090 | +0.53(+1.03%) |
Oct 05, 2016 | 50.62 | 51.57 | 50.62 | 51.49 | 19,386 | +2.24(+4.55%) |
Oct 04, 2016 | 50.31 | 50.31 | 48.85 | 49.25 | 26,041 | -0.45(-0.91%) |
Oct 03, 2016 | 49.41 | 49.70 | 49.03 | 49.70 | 11,605 | -0.15(-0.30%) |
Sep 30, 2016 | 49.47 | 50.25 | 49.24 | 49.85 | 20,076 | +0.21(+0.43%) |
Sep 29, 2016 | 50.76 | 50.76 | 49.24 | 49.63 | 22,396 | -1.03(-2.03%) |
Sep 28, 2016 | 50.18 | 50.81 | 49.34 | 50.66 | 19,021 | +1.09(+2.19%) |
Sep 27, 2016 | 49.56 | 49.88 | 49.15 | 49.58 | 14,497 | +0.92(+1.89%) |
Sep 26, 2016 | 49.05 | 49.50 | 48.55 | 48.66 | 29,919 | -1.96(-3.87%) |
Sep 23, 2016 | 50.94 | 51.38 | 50.62 | 50.62 | 36,281 | -1.93(-3.68%) |
Sep 22, 2016 | 52.46 | 52.79 | 52.18 | 52.55 | 61,891 | +0.47(+0.90%) |
Sep 21, 2016 | 50.84 | 52.08 | 50.26 | 52.08 | 15,333 | +2.48(+4.99%) |
Sep 20, 2016 | 50.18 | 50.18 | 49.61 | 49.61 | 13,317 | +0.21(+0.43%) |
Sep 19, 2016 | 49.83 | 50.25 | 49.28 | 49.39 | 36,903 | +0.11(+0.22%) |
Sep 16, 2016 | 49.10 | 49.45 | 48.40 | 49.28 | 16,573 | -0.47(-0.95%) |
Sep 15, 2016 | 48.91 | 50.04 | 48.59 | 49.76 | 36,642 | +1.64(+3.40%) |
Sep 14, 2016 | 48.46 | 49.07 | 48.09 | 48.12 | 22,788 | -0.08(-0.16%) |
Sep 13, 2016 | 49.42 | 49.42 | 46.97 | 48.20 | 56,728 | -2.57(-5.06%) |
Sep 12, 2016 | 48.78 | 50.86 | 48.43 | 50.77 | 46,735 | +0.21(+0.41%) |
Sep 09, 2016 | 52.36 | 52.37 | 50.48 | 50.56 | 68,218 | -2.11(-4.01%) |
Sep 08, 2016 | 52.27 | 52.94 | 52.23 | 52.67 | 33,884 | +0.75(+1.45%) |
Sep 07, 2016 | 51.77 | 52.04 | 51.54 | 51.92 | 49,722 | +0.13(+0.25%) |
Sep 06, 2016 | 51.77 | 52.07 | 51.24 | 51.79 | 105,474 | +1.52(+3.02%) |
Sep 02, 2016 | 50.15 | 50.27 | 50.27 | 50.27 | 291,415 | +2.04(+4.24%) |
Sep 01, 2016 | 48.29 | 48.55 | 47.98 | 48.23 | 4,904 | +0.74(+1.55%) |
Aug 31, 2016 | 48.22 | 48.22 | 47.02 | 47.49 | 12,365 | -0.98(-2.01%) |
Aug 30, 2016 | 48.64 | 48.94 | 48.39 | 48.46 | 6,638 | +0.63(+1.31%) |
Aug 29, 2016 | 47.63 | 48.09 | 47.63 | 47.84 | 3,644 | +0.62(+1.31%) |
Aug 26, 2016 | 48.20 | 49.05 | 46.63 | 47.22 | 10,844 | -0.43(-0.91%) |
Aug 25, 2016 | 47.40 | 47.67 | 47.40 | 47.65 | 1,605 | +0.03(+0.06%) |
Aug 24, 2016 | 47.47 | 47.95 | 47.43 | 47.63 | 5,626 | -0.52(-1.07%) |
Aug 23, 2016 | 49.08 | 49.08 | 48.14 | 48.14 | 9,905 | -0.05(-0.10%) |
Aug 22, 2016 | 48.61 | 48.61 | 48.09 | 48.19 | 8,265 | -0.87(-1.76%) |
Aug 19, 2016 | 48.99 | 49.09 | 48.40 | 49.05 | 15,468 | -0.45(-0.91%) |
Aug 18, 2016 | 49.38 | 49.51 | 49.38 | 49.50 | 1,787 | +0.65(+1.34%) |
Aug 17, 2016 | 48.62 | 48.85 | 48.10 | 48.85 | 11,324 | -0.64(-1.30%) |
Aug 16, 2016 | 49.70 | 49.70 | 49.16 | 49.50 | 3,736 | -0.49(-0.98%) |
Aug 15, 2016 | 49.40 | 50.01 | 49.40 | 49.98 | 15,473 | +2.14(+4.46%) |
Aug 12, 2016 | 47.58 | 48.00 | 47.58 | 47.85 | 8,181 | +0.39(+0.81%) |
Aug 11, 2016 | 46.73 | 47.67 | 46.73 | 47.46 | 12,410 | +1.80(+3.95%) |
Aug 10, 2016 | 46.08 | 46.08 | 45.62 | 45.66 | 3,668 | -0.46(-1.00%) |
Aug 09, 2016 | 46.16 | 46.47 | 46.06 | 46.12 | 11,244 | +0.71(+1.57%) |
Aug 08, 2016 | 45.44 | 45.44 | 45.40 | 45.40 | 1,679 | +0.58(+1.30%) |
Aug 05, 2016 | 44.38 | 44.84 | 44.36 | 44.82 | 4,442 | +1.44(+3.31%) |
Aug 04, 2016 | 43.26 | 43.65 | 43.24 | 43.38 | 3,730 | +0.14(+0.32%) |
Aug 03, 2016 | 42.46 | 43.26 | 42.46 | 43.25 | 3,752 | +0.40(+0.95%) |
Aug 02, 2016 | 43.12 | 43.12 | 42.33 | 42.84 | 8,963 | -0.47(-1.08%) |
Aug 01, 2016 | 43.73 | 43.99 | 43.16 | 43.31 | 8,602 | -0.19(-0.44%) |
Jul 29, 2016 | 43.01 | 43.74 | 42.96 | 43.50 | 4,099 | -0.20(-0.46%) |
Jul 28, 2016 | 43.45 | 43.71 | 43.40 | 43.71 | 820 | -0.38(-0.86%) |
Jul 27, 2016 | 44.02 | 44.31 | 43.70 | 44.08 | 4,470 | -0.40(-0.89%) |
Jul 26, 2016 | 44.26 | 44.53 | 44.01 | 44.48 | 6,171 | +1.10(+2.52%) |
Jul 25, 2016 | 43.93 | 43.93 | 43.37 | 43.38 | 2,173 | -0.75(-1.71%) |
Jul 22, 2016 | 43.81 | 44.14 | 43.78 | 44.14 | 1,126 | +0.53(+1.23%) |
Jul 21, 2016 | 43.77 | 43.92 | 43.45 | 43.61 | 2,916 | -0.07(-0.17%) |
Jul 20, 2016 | 43.61 | 43.75 | 43.29 | 43.68 | 3,181 | +0.95(+2.22%) |
Jul 19, 2016 | 43.26 | 43.26 | 42.60 | 42.73 | 19,398 | -1.63(-3.67%) |
Jul 18, 2016 | 43.36 | 44.37 | 43.36 | 44.36 | 32,671 | +0.72(+1.64%) |
Jul 15, 2016 | 43.78 | 43.78 | 43.44 | 43.64 | 8,028 | -0.14(-0.32%) |
Jul 14, 2016 | 43.56 | 43.92 | 43.42 | 43.78 | 16,775 | +1.33(+3.14%) |
Jul 13, 2016 | 42.69 | 42.69 | 42.12 | 42.45 | 19,148 | -0.37(-0.86%) |
Jul 12, 2016 | 42.51 | 42.96 | 42.40 | 42.82 | 16,212 | +1.62(+3.94%) |
Jul 11, 2016 | 40.89 | 41.51 | 40.76 | 41.19 | 15,011 | +0.66(+1.63%) |
Jul 08, 2016 | 40.13 | 40.59 | 40.13 | 40.53 | 9,465 | +1.61(+4.14%) |
Jul 07, 2016 | 39.59 | 39.70 | 38.66 | 38.92 | 8,183 | -0.34(-0.87%) |
Jul 06, 2016 | 38.27 | 39.34 | 38.13 | 39.26 | 11,450 | -0.16(-0.40%) |
Jul 05, 2016 | 39.85 | 39.94 | 39.23 | 39.42 | 11,751 | -1.84(-4.46%) |
Jul 01, 2016 | 41.15 | 41.26 | 41.26 | 41.26 | 12,712 | +0.57(+1.40%) |
Jun 30, 2016 | 40.31 | 40.99 | 39.89 | 40.69 | 20,725 | +1.12(+2.84%) |
Jun 29, 2016 | 39.67 | 39.72 | 39.44 | 39.57 | 23,387 | +1.38(+3.62%) |
Jun 28, 2016 | 37.95 | 38.33 | 37.52 | 38.18 | 18,692 | +1.75(+4.80%) |
Jun 27, 2016 | 36.97 | 36.97 | 35.62 | 36.44 | 27,519 | -0.50(-1.35%) |
Jun 24, 2016 | 37.36 | 38.70 | 36.64 | 36.93 | 40,813 | -4.85(-11.61%) |
Jun 23, 2016 | 40.97 | 41.80 | 40.86 | 41.78 | 22,814 | +1.96(+4.92%) |
Jun 22, 2016 | 40.24 | 40.39 | 39.81 | 39.82 | 8,692 | +0.65(+1.67%) |
Jun 21, 2016 | 38.88 | 39.35 | 38.56 | 39.17 | 13,046 | +0.76(+1.99%) |
Jun 20, 2016 | 38.84 | 38.96 | 38.33 | 38.41 | 19,165 | +1.25(+3.37%) |
Jun 17, 2016 | 36.98 | 37.26 | 36.76 | 37.15 | 7,906 | -0.27(-0.71%) |
Jun 16, 2016 | 36.23 | 37.54 | 35.89 | 37.42 | 18,490 | -0.24(-0.64%) |
Jun 15, 2016 | 38.17 | 38.47 | 37.59 | 37.66 | 13,012 | +0.22(+0.59%) |
Jun 14, 2016 | 37.21 | 37.57 | 36.58 | 37.44 | 26,494 | +0.10(+0.27%) |
Jun 13, 2016 | 37.46 | 38.12 | 37.22 | 37.34 | 23,525 | -1.63(-4.18%) |
Jun 10, 2016 | 38.97 | 38.97 | 38.64 | 38.97 | 22,690 | -2.15(-5.24%) |
Jun 09, 2016 | 41.02 | 41.12 | 40.85 | 41.12 | 6,268 | -0.45(-1.08%) |
Jun 08, 2016 | 41.39 | 41.78 | 41.39 | 41.57 | 11,389 | +0.22(+0.53%) |
Jun 07, 2016 | 41.40 | 41.64 | 41.32 | 41.35 | 6,380 | +0.95(+2.35%) |
Jun 06, 2016 | 39.91 | 40.62 | 39.91 | 40.40 | 12,547 | +1.08(+2.74%) |
Jun 03, 2016 | 39.17 | 39.61 | 38.91 | 39.33 | 20,704 | +0.10(+0.26%) |
Jun 02, 2016 | 38.64 | 39.27 | 38.64 | 39.22 | 8,487 | +0.64(+1.67%) |
Jun 01, 2016 | 38.14 | 38.74 | 38.05 | 38.58 | 14,185 | -0.41(-1.04%) |
May 31, 2016 | 38.28 | 39.21 | 38.00 | 38.99 | 39,090 | +1.99(+5.37%) |
May 27, 2016 | 37.42 | 37.00 | 37.00 | 37.00 | 2,064 | +0.17(+0.45%) |
May 26, 2016 | 36.91 | 37.01 | 36.64 | 36.83 | 7,612 | -0.17(-0.45%) |
May 25, 2016 | 36.60 | 37.06 | 36.60 | 37.00 | 7,185 | +1.27(+3.55%) |
May 24, 2016 | 35.19 | 35.87 | 35.19 | 35.73 | 8,417 | +1.33(+3.88%) |
May 23, 2016 | 34.41 | 34.86 | 34.37 | 34.39 | 3,648 | -0.17(-0.48%) |
May 20, 2016 | 34.58 | 34.73 | 34.56 | 34.56 | 10,030 | +0.97(+2.88%) |
May 19, 2016 | 33.72 | 33.72 | 33.32 | 33.59 | 9,137 | -0.54(-1.59%) |
May 18, 2016 | 34.31 | 34.90 | 33.88 | 34.14 | 12,286 | -0.52(-1.49%) |
May 17, 2016 | 34.86 | 35.08 | 34.54 | 34.65 | 6,550 | -0.37(-1.05%) |
May 16, 2016 | 34.75 | 35.30 | 34.75 | 35.02 | 6,809 | +1.36(+4.05%) |
May 13, 2016 | 34.50 | 34.50 | 33.41 | 33.66 | 14,240 | -1.21(-3.48%) |
May 12, 2016 | 35.57 | 35.57 | 34.87 | 34.87 | 7,422 | -0.17(-0.50%) |
May 11, 2016 | 35.30 | 35.67 | 35.04 | 35.05 | 9,812 | -1.08(-2.98%) |
May 10, 2016 | 35.41 | 36.21 | 35.36 | 36.12 | 16,107 | +1.53(+4.42%) |
May 09, 2016 | 35.36 | 35.36 | 34.60 | 34.60 | 6,928 | -1.12(-3.14%) |
May 06, 2016 | 35.43 | 36.10 | 35.43 | 35.72 | 20,960 | -0.40(-1.12%) |
May 05, 2016 | 36.64 | 36.64 | 35.96 | 36.12 | 9,324 | +0.11(+0.31%) |
May 04, 2016 | 36.45 | 36.60 | 35.77 | 36.01 | 18,726 | -0.92(-2.48%) |
May 03, 2016 | 37.55 | 37.55 | 36.90 | 36.93 | 9,574 | -1.88(-4.85%) |