Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.55 | 43.26 | 42.37 | 43.15 | 775,149 | +0.71(+1.68%) |
Apr 27, 2017 | 41.76 | 42.48 | 41.76 | 42.44 | 171,698 | +0.46(+1.11%) |
Apr 26, 2017 | 41.55 | 42.08 | 41.41 | 41.98 | 361,833 | +0.43(+1.03%) |
Apr 25, 2017 | 40.94 | 41.58 | 40.87 | 41.55 | 301,213 | +0.68(+1.66%) |
Apr 24, 2017 | 40.19 | 40.94 | 40.12 | 40.87 | 313,830 | +0.68(+1.69%) |
Apr 21, 2017 | 40.33 | 40.66 | 40.16 | 40.19 | 241,818 | -0.36(-0.88%) |
Apr 20, 2017 | 40.58 | 41.01 | 40.51 | 40.55 | 154,360 | +0.04(+0.09%) |
Apr 19, 2017 | 40.41 | 40.76 | 40.26 | 40.51 | 140,425 | +0.21(+0.53%) |
Apr 18, 2017 | 40.91 | 41.23 | 39.87 | 40.30 | 284,251 | -0.75(-1.83%) |
Apr 17, 2017 | 40.55 | 41.19 | 40.27 | 41.05 | 159,283 | +0.46(+1.14%) |
Apr 13, 2017 | 40.69 | 40.83 | 40.16 | 40.58 | 139,552 | -0.32(-0.79%) |
Apr 12, 2017 | 41.91 | 42.41 | 40.80 | 40.91 | 254,843 | -1.14(-2.72%) |
Apr 11, 2017 | 40.69 | 42.26 | 40.64 | 42.05 | 529,461 | +1.28(+3.15%) |
Apr 10, 2017 | 39.94 | 40.76 | 39.44 | 40.76 | 297,002 | +0.79(+1.96%) |
Apr 07, 2017 | 40.41 | 40.69 | 39.91 | 39.98 | 219,217 | -0.43(-1.06%) |
Apr 06, 2017 | 39.41 | 40.41 | 39.41 | 40.41 | 195,180 | +0.89(+2.26%) |
Apr 05, 2017 | 38.48 | 40.08 | 38.48 | 39.51 | 324,609 | +1.11(+2.88%) |
Apr 04, 2017 | 39.84 | 39.87 | 37.84 | 38.41 | 313,929 | -1.46(-3.67%) |
Apr 03, 2017 | 38.41 | 40.62 | 38.41 | 39.87 | 1,143,665 | +1.64(+4.29%) |
Mar 31, 2017 | 37.76 | 38.48 | 37.59 | 38.23 | 413,240 | +0.61(+1.61%) |
Mar 30, 2017 | 37.34 | 37.91 | 36.91 | 37.62 | 330,818 | +0.36(+0.96%) |
Mar 29, 2017 | 37.12 | 37.62 | 36.80 | 37.27 | 250,936 | -0.07(-0.19%) |
Mar 28, 2017 | 36.73 | 37.34 | 36.48 | 37.34 | 310,591 | +0.57(+1.55%) |
Mar 27, 2017 | 36.44 | 37.16 | 35.69 | 36.77 | 291,654 | -0.29(-0.77%) |
Mar 24, 2017 | 37.76 | 37.80 | 37.02 | 37.05 | 255,783 | -0.86(-2.26%) |
Mar 23, 2017 | 38.12 | 38.41 | 37.87 | 37.91 | 232,621 | -0.29(-0.75%) |
Mar 22, 2017 | 38.09 | 38.48 | 37.91 | 38.19 | 400,255 | +0.11(+0.28%) |
Mar 21, 2017 | 38.05 | 38.16 | 37.34 | 38.09 | 347,976 | +0.18(+0.47%) |
Mar 20, 2017 | 38.19 | 38.69 | 37.87 | 37.91 | 371,089 | -0.32(-0.84%) |
Mar 17, 2017 | 38.09 | 38.30 | 37.80 | 38.23 | 628,347 | +0.25(+0.66%) |
Mar 16, 2017 | 37.91 | 38.09 | 37.69 | 37.98 | 352,208 | +0.11(+0.28%) |
Mar 15, 2017 | 37.73 | 38.14 | 37.48 | 37.87 | 388,421 | +0.46(+1.22%) |
Mar 14, 2017 | 37.17 | 37.66 | 37.06 | 37.41 | 608,970 | +0.25(+0.67%) |
Mar 13, 2017 | 37.06 | 37.31 | 36.60 | 37.17 | 545,237 | +0.25(+0.67%) |
Mar 10, 2017 | 35.79 | 36.99 | 35.79 | 36.92 | 662,508 | +1.10(+3.06%) |
Mar 09, 2017 | 35.82 | 36.00 | 35.08 | 35.82 | 427,094 | +0.04(+0.10%) |
Mar 08, 2017 | 34.44 | 35.79 | 34.44 | 35.79 | 521,600 | +1.38(+4.01%) |
Mar 07, 2017 | 34.02 | 34.62 | 33.80 | 34.41 | 579,952 | +0.14(+0.41%) |
Mar 06, 2017 | 34.51 | 34.55 | 33.87 | 34.26 | 561,209 | -0.25(-0.72%) |
Mar 03, 2017 | 35.26 | 35.34 | 34.30 | 34.51 | 799,610 | -1.10(-3.08%) |
Mar 02, 2017 | 35.40 | 36.10 | 35.18 | 35.61 | 612,620 | +0.25(+0.70%) |
Mar 01, 2017 | 35.18 | 35.54 | 35.04 | 35.36 | 494,400 | +0.07(+0.20%) |
Feb 28, 2017 | 35.43 | 35.68 | 35.15 | 35.29 | 653,263 | -0.25(-0.70%) |
Feb 27, 2017 | 35.50 | 35.89 | 35.26 | 35.54 | 454,670 | +0.25(+0.70%) |
Feb 24, 2017 | 35.57 | 35.57 | 34.34 | 35.29 | 848,760 | -0.21(-0.60%) |
Feb 23, 2017 | 36.39 | 36.49 | 35.33 | 35.50 | 904,405 | -0.11(-0.30%) |
Feb 22, 2017 | 34.90 | 35.63 | 34.83 | 35.61 | 538,504 | +0.71(+2.03%) |
Feb 21, 2017 | 35.11 | 35.61 | 34.76 | 34.90 | 611,502 | -0.28(-0.80%) |
Feb 17, 2017 | 35.18 | 35.18 | 35.18 | 0 | -0.21(-0.60%) | |
Feb 16, 2017 | 34.62 | 35.57 | 34.23 | 35.40 | 599,390 | +0.60(+1.73%) |
Feb 15, 2017 | 35.08 | 35.47 | 34.51 | 34.80 | 709,337 | -0.42(-1.21%) |
Feb 14, 2017 | 35.18 | 35.86 | 35.11 | 35.22 | 646,512 | -0.18(-0.50%) |
Feb 13, 2017 | 35.54 | 35.75 | 35.08 | 35.40 | 485,839 | -0.11(-0.30%) |
Feb 10, 2017 | 35.22 | 35.72 | 35.22 | 35.50 | 422,106 | +0.60(+1.72%) |
Feb 09, 2017 | 35.79 | 35.94 | 34.65 | 34.90 | 783,450 | -0.89(-2.47%) |
Feb 08, 2017 | 34.90 | 36.00 | 34.80 | 35.79 | 509,418 | +0.81(+2.33%) |
Feb 07, 2017 | 35.40 | 35.52 | 34.34 | 34.97 | 688,665 | -0.60(-1.69%) |
Feb 06, 2017 | 35.40 | 35.68 | 34.72 | 35.57 | 487,422 | +0.14(+0.40%) |
Feb 03, 2017 | 36.28 | 36.57 | 35.33 | 35.43 | 540,060 | -0.60(-1.67%) |
Feb 02, 2017 | 36.28 | 36.35 | 35.68 | 36.03 | 273,115 | -0.21(-0.59%) |
Feb 01, 2017 | 37.20 | 37.34 | 36.21 | 36.25 | 320,991 | -1.10(-2.94%) |
Jan 31, 2017 | 35.68 | 37.56 | 35.68 | 37.34 | 785,725 | +1.70(+4.77%) |
Jan 30, 2017 | 36.78 | 36.81 | 35.54 | 35.65 | 494,443 | -1.06(-2.89%) |
Jan 27, 2017 | 36.95 | 36.99 | 36.22 | 36.71 | 194,983 | -0.18(-0.48%) |
Jan 26, 2017 | 36.71 | 36.92 | 36.34 | 36.88 | 262,093 | +0.21(+0.58%) |
Jan 25, 2017 | 36.28 | 36.74 | 36.11 | 36.67 | 250,437 | +0.35(+0.97%) |
Jan 24, 2017 | 35.72 | 36.57 | 35.50 | 36.32 | 455,243 | +0.64(+1.79%) |
Jan 23, 2017 | 35.86 | 35.92 | 35.47 | 35.68 | 273,895 | -0.18(-0.49%) |
Jan 20, 2017 | 36.39 | 36.60 | 35.82 | 35.86 | 313,358 | -0.64(-1.75%) |
Jan 19, 2017 | 36.57 | 36.99 | 36.03 | 36.49 | 474,440 | +0.00(+0.00%) |
Jan 18, 2017 | 37.03 | 37.10 | 36.13 | 36.49 | 556,230 | -0.46(-1.25%) |
Jan 17, 2017 | 36.32 | 37.20 | 36.14 | 36.95 | 600,518 | +0.60(+1.66%) |
Jan 13, 2017 | 36.35 | 36.35 | 36.35 | 0 | -0.39(-1.06%) | |
Jan 12, 2017 | 36.64 | 36.88 | 36.25 | 36.74 | 465,935 | -0.14(-0.38%) |
Jan 11, 2017 | 37.24 | 37.34 | 36.53 | 36.88 | 347,212 | -0.50(-1.33%) |
Jan 10, 2017 | 37.59 | 38.02 | 37.24 | 37.38 | 328,356 | -0.18(-0.47%) |
Jan 09, 2017 | 38.44 | 38.55 | 37.49 | 37.56 | 316,617 | -0.78(-2.03%) |
Jan 06, 2017 | 38.30 | 38.55 | 37.98 | 38.34 | 424,744 | +0.04(+0.09%) |
Jan 05, 2017 | 37.63 | 38.41 | 37.34 | 38.30 | 326,026 | +0.85(+2.27%) |
Jan 04, 2017 | 37.84 | 38.19 | 36.99 | 37.45 | 539,599 | -0.39(-1.03%) |
Jan 03, 2017 | 37.45 | 37.91 | 37.24 | 37.84 | 318,573 | +0.53(+1.42%) |
Dec 30, 2016 | 37.31 | 37.31 | 37.31 | 0 | -0.04(-0.09%) | |
Dec 29, 2016 | 37.41 | 37.73 | 37.03 | 37.34 | 228,915 | -0.07(-0.19%) |
Dec 28, 2016 | 38.02 | 38.05 | 37.18 | 37.41 | 303,949 | -0.71(-1.86%) |
Dec 27, 2016 | 38.30 | 38.30 | 37.49 | 38.12 | 410,483 | -0.14(-0.37%) |
Dec 23, 2016 | 38.26 | 38.26 | 38.26 | 0 | +0.53(+1.41%) | |
Dec 22, 2016 | 37.80 | 37.98 | 37.49 | 37.73 | 256,191 | -0.18(-0.47%) |
Dec 21, 2016 | 38.05 | 38.09 | 37.59 | 37.91 | 287,745 | +0.04(+0.09%) |
Dec 20, 2016 | 37.52 | 38.23 | 37.45 | 37.88 | 358,942 | +0.46(+1.23%) |
Dec 19, 2016 | 37.80 | 37.91 | 37.27 | 37.41 | 524,277 | -0.42(-1.12%) |
Dec 16, 2016 | 36.71 | 37.91 | 36.67 | 37.84 | 2,114,225 | +1.13(+3.09%) |
Dec 15, 2016 | 36.46 | 37.03 | 36.34 | 36.71 | 450,311 | +0.21(+0.58%) |
Dec 14, 2016 | 36.67 | 37.39 | 36.35 | 36.49 | 436,229 | -0.14(-0.39%) |
Dec 13, 2016 | 36.85 | 37.06 | 36.32 | 36.64 | 305,011 | -0.04(-0.10%) |
Dec 12, 2016 | 36.57 | 37.13 | 36.29 | 36.67 | 372,784 | -0.07(-0.19%) |
Dec 09, 2016 | 36.49 | 37.10 | 36.43 | 36.74 | 310,981 | +0.18(+0.48%) |
Dec 08, 2016 | 35.65 | 36.81 | 35.65 | 36.57 | 405,186 | +0.78(+2.18%) |
Dec 07, 2016 | 35.79 | 36.14 | 35.50 | 35.79 | 323,972 | -0.07(-0.20%) |
Dec 06, 2016 | 35.86 | 35.93 | 35.40 | 35.86 | 585,150 | -0.11(-0.30%) |
Dec 05, 2016 | 35.86 | 36.07 | 35.36 | 35.96 | 580,587 | +0.39(+1.09%) |
Dec 02, 2016 | 37.10 | 37.10 | 35.40 | 35.57 | 1,317,069 | -2.16(-5.72%) |
Dec 01, 2016 | 36.35 | 37.95 | 36.11 | 37.73 | 761,461 | +1.35(+3.70%) |
Nov 30, 2016 | 37.77 | 37.91 | 36.31 | 36.39 | 430,000 | -1.42(-3.75%) |
Nov 29, 2016 | 37.41 | 38.80 | 37.34 | 37.80 | 554,584 | +0.25(+0.66%) |
Nov 28, 2016 | 37.10 | 37.77 | 36.39 | 37.56 | 502,380 | +0.39(+1.05%) |
Nov 25, 2016 | 37.20 | 37.77 | 37.03 | 37.17 | 232,173 | +0.00(+0.00%) |
Nov 23, 2016 | 37.17 | 37.17 | 37.17 | 0 | -0.57(-1.50%) | |
Nov 22, 2016 | 37.52 | 37.77 | 37.17 | 37.73 | 361,218 | +0.21(+0.57%) |
Nov 21, 2016 | 37.77 | 38.02 | 37.17 | 37.52 | 414,217 | -0.14(-0.38%) |
Nov 18, 2016 | 37.84 | 38.23 | 37.27 | 37.66 | 366,010 | +0.11(+0.28%) |
Nov 17, 2016 | 37.06 | 38.51 | 37.31 | 37.56 | 522,894 | +0.50(+1.34%) |
Nov 16, 2016 | 37.17 | 37.33 | 36.46 | 37.06 | 464,466 | +0.08(+0.21%) |
Nov 15, 2016 | 37.16 | 37.48 | 36.49 | 36.98 | 1,181,719 | +1.33(+3.74%) |
Nov 14, 2016 | 33.79 | 35.72 | 33.15 | 35.65 | 1,886,935 | +2.28(+6.84%) |
Nov 11, 2016 | 34.77 | 35.61 | 33.12 | 33.37 | 1,786,022 | -0.67(-1.96%) |
Nov 10, 2016 | 39.37 | 39.41 | 33.72 | 34.03 | 2,828,117 | -4.67(-12.07%) |
Nov 09, 2016 | 40.50 | 41.09 | 38.28 | 38.70 | 2,402,690 | -6.53(-14.44%) |
Nov 08, 2016 | 45.34 | 46.08 | 45.06 | 45.24 | 430,021 | +0.39(+0.86%) |
Nov 07, 2016 | 45.55 | 46.33 | 44.60 | 44.85 | 522,977 | -0.04(-0.08%) |
Nov 04, 2016 | 43.94 | 45.13 | 43.80 | 44.89 | 390,277 | +1.09(+2.49%) |
Nov 03, 2016 | 43.55 | 44.36 | 43.06 | 43.80 | 302,527 | +0.35(+0.81%) |
Nov 02, 2016 | 43.38 | 44.04 | 42.32 | 43.45 | 442,420 | +0.81(+1.89%) |
Nov 01, 2016 | 43.20 | 43.48 | 42.09 | 42.64 | 413,323 | -0.56(-1.30%) |
Oct 31, 2016 | 41.69 | 43.30 | 41.27 | 43.20 | 355,867 | +1.48(+3.54%) |
Oct 28, 2016 | 41.30 | 42.15 | 41.30 | 41.72 | 241,214 | +0.35(+0.85%) |
Oct 27, 2016 | 41.76 | 41.84 | 40.92 | 41.37 | 186,273 | -0.25(-0.59%) |
Oct 26, 2016 | 42.18 | 42.50 | 41.55 | 41.62 | 219,079 | -0.67(-1.58%) |
Oct 25, 2016 | 42.64 | 42.64 | 41.99 | 42.29 | 186,053 | -0.28(-0.66%) |
Oct 24, 2016 | 42.15 | 42.71 | 42.15 | 42.57 | 221,464 | +0.53(+1.25%) |
Oct 21, 2016 | 41.72 | 42.11 | 41.09 | 42.04 | 163,579 | +0.11(+0.25%) |
Oct 20, 2016 | 41.87 | 42.11 | 41.06 | 41.94 | 238,345 | +0.11(+0.25%) |
Oct 19, 2016 | 41.02 | 41.90 | 41.02 | 41.83 | 229,019 | +0.77(+1.88%) |
Oct 18, 2016 | 41.30 | 41.44 | 40.63 | 41.06 | 222,933 | +0.14(+0.34%) |
Oct 17, 2016 | 40.18 | 41.23 | 40.11 | 40.92 | 289,470 | +0.95(+2.37%) |
Oct 14, 2016 | 40.18 | 40.35 | 39.90 | 39.97 | 135,204 | +0.14(+0.35%) |
Oct 13, 2016 | 39.69 | 40.18 | 39.41 | 39.83 | 180,447 | +0.00(+0.00%) |
Oct 12, 2016 | 39.34 | 40.10 | 39.14 | 39.83 | 127,293 | +0.56(+1.43%) |
Oct 11, 2016 | 39.90 | 40.00 | 39.06 | 39.27 | 182,061 | -0.63(-1.58%) |
Oct 10, 2016 | 39.13 | 40.04 | 38.98 | 39.90 | 111,351 | +0.64(+1.63%) |
Oct 07, 2016 | 39.35 | 39.38 | 38.89 | 39.26 | 189,064 | -0.17(-0.43%) |
Oct 06, 2016 | 39.62 | 39.69 | 38.88 | 39.43 | 247,844 | -0.41(-1.02%) |
Oct 05, 2016 | 40.27 | 40.73 | 39.82 | 39.84 | 218,220 | -0.22(-0.54%) |
Oct 04, 2016 | 40.37 | 40.37 | 39.68 | 40.05 | 257,392 | -0.32(-0.78%) |
Oct 03, 2016 | 40.59 | 40.67 | 40.21 | 40.37 | 247,915 | -0.20(-0.50%) |
Sep 30, 2016 | 40.17 | 40.80 | 40.04 | 40.57 | 235,932 | +0.44(+1.10%) |
Sep 29, 2016 | 40.21 | 40.64 | 39.86 | 40.13 | 202,051 | -0.09(-0.23%) |
Sep 28, 2016 | 39.98 | 40.26 | 39.62 | 40.22 | 280,614 | +0.41(+1.04%) |
Sep 27, 2016 | 39.74 | 39.91 | 39.39 | 39.81 | 233,385 | +0.06(+0.16%) |
Sep 26, 2016 | 39.78 | 39.93 | 39.08 | 39.74 | 403,131 | +0.00(+0.00%) |
Sep 23, 2016 | 39.51 | 39.88 | 39.39 | 39.74 | 324,805 | +0.25(+0.64%) |
Sep 22, 2016 | 39.58 | 40.01 | 39.04 | 39.49 | 265,169 | +0.18(+0.46%) |
Sep 21, 2016 | 38.38 | 39.32 | 38.38 | 39.31 | 241,254 | +1.07(+2.81%) |
Sep 20, 2016 | 39.13 | 39.24 | 38.22 | 38.23 | 328,028 | -0.79(-2.03%) |
Sep 19, 2016 | 38.81 | 39.53 | 38.81 | 39.03 | 257,203 | +0.33(+0.85%) |
Sep 16, 2016 | 39.22 | 39.22 | 38.55 | 38.70 | 353,909 | -0.52(-1.33%) |
Sep 15, 2016 | 38.59 | 39.32 | 38.39 | 39.22 | 397,798 | +0.46(+1.20%) |
Sep 14, 2016 | 39.48 | 39.79 | 38.49 | 38.75 | 325,961 | -0.70(-1.76%) |
Sep 13, 2016 | 39.53 | 39.86 | 38.99 | 39.45 | 423,500 | -0.19(-0.48%) |
Sep 12, 2016 | 40.40 | 40.40 | 39.45 | 39.64 | 797,522 | -1.02(-2.51%) |
Sep 09, 2016 | 41.88 | 42.06 | 40.64 | 40.66 | 431,831 | -1.36(-3.23%) |
Sep 08, 2016 | 42.48 | 42.62 | 41.95 | 42.01 | 277,014 | -0.58(-1.37%) |
Sep 07, 2016 | 42.01 | 42.64 | 42.01 | 42.60 | 476,019 | +0.34(+0.80%) |
Sep 06, 2016 | 42.53 | 42.79 | 41.93 | 42.26 | 554,791 | -0.34(-0.81%) |
Sep 02, 2016 | 43.78 | 42.60 | 42.60 | 42.60 | 534,428 | -1.07(-2.46%) |
Sep 01, 2016 | 43.22 | 43.77 | 43.06 | 43.68 | 256,306 | +0.63(+1.45%) |
Aug 31, 2016 | 43.78 | 44.00 | 42.66 | 43.05 | 338,264 | -0.77(-1.75%) |
Aug 30, 2016 | 43.63 | 44.11 | 43.58 | 43.82 | 210,092 | -0.22(-0.51%) |
Aug 29, 2016 | 43.91 | 44.19 | 43.91 | 44.04 | 351,837 | -0.01(-0.03%) |
Aug 26, 2016 | 45.17 | 45.22 | 43.93 | 44.06 | 246,130 | -0.89(-1.97%) |
Aug 25, 2016 | 44.64 | 45.17 | 44.64 | 44.94 | 248,140 | +0.11(+0.24%) |
Aug 24, 2016 | 45.14 | 45.28 | 44.61 | 44.84 | 325,539 | -0.51(-1.12%) |
Aug 23, 2016 | 45.43 | 45.80 | 45.26 | 45.34 | 264,578 | +0.04(+0.09%) |
Aug 22, 2016 | 45.09 | 45.50 | 44.81 | 45.30 | 200,769 | +0.20(+0.45%) |
Aug 19, 2016 | 45.48 | 45.57 | 45.04 | 45.10 | 183,979 | -0.44(-0.96%) |
Aug 18, 2016 | 45.08 | 45.68 | 44.99 | 45.53 | 186,675 | +0.30(+0.67%) |
Aug 17, 2016 | 45.34 | 45.62 | 45.05 | 45.23 | 199,875 | -0.25(-0.56%) |
Aug 16, 2016 | 46.30 | 46.31 | 45.45 | 45.48 | 234,914 | -0.97(-2.09%) |
Aug 15, 2016 | 46.68 | 47.03 | 46.40 | 46.45 | 167,201 | -0.19(-0.41%) |
Aug 12, 2016 | 46.21 | 46.80 | 46.17 | 46.64 | 188,386 | +0.36(+0.77%) |
Aug 11, 2016 | 47.04 | 47.55 | 46.25 | 46.28 | 262,573 | -0.55(-1.17%) |
Aug 10, 2016 | 46.85 | 47.24 | 46.42 | 46.83 | 195,686 | +0.34(+0.73%) |
Aug 09, 2016 | 46.15 | 46.97 | 46.15 | 46.49 | 435,137 | +0.43(+0.94%) |
Aug 08, 2016 | 47.10 | 47.52 | 45.95 | 46.06 | 322,703 | -0.79(-1.70%) |
Aug 05, 2016 | 46.61 | 47.39 | 46.52 | 46.86 | 276,229 | +0.56(+1.20%) |
Aug 04, 2016 | 45.94 | 47.41 | 45.85 | 46.30 | 508,582 | +0.15(+0.33%) |
Aug 03, 2016 | 47.88 | 47.88 | 45.08 | 46.15 | 821,958 | -2.19(-4.53%) |
Aug 02, 2016 | 48.80 | 48.80 | 47.72 | 48.33 | 635,396 | -0.06(-0.12%) |
Aug 01, 2016 | 47.65 | 48.82 | 47.58 | 48.39 | 541,192 | +0.98(+2.06%) |
Jul 29, 2016 | 47.66 | 47.90 | 46.79 | 47.41 | 282,968 | -0.49(-1.02%) |
Jul 28, 2016 | 48.60 | 48.70 | 47.60 | 47.90 | 209,872 | -0.71(-1.46%) |
Jul 27, 2016 | 48.06 | 48.71 | 47.79 | 48.61 | 363,005 | +0.55(+1.15%) |
Jul 26, 2016 | 47.89 | 48.77 | 47.74 | 48.06 | 449,542 | +0.19(+0.39%) |
Jul 25, 2016 | 46.89 | 47.98 | 46.56 | 47.87 | 337,098 | +1.14(+2.45%) |
Jul 22, 2016 | 46.27 | 47.11 | 46.02 | 46.73 | 222,930 | +0.13(+0.28%) |
Jul 21, 2016 | 46.85 | 47.23 | 46.39 | 46.60 | 169,903 | -0.50(-1.07%) |
Jul 20, 2016 | 47.27 | 47.78 | 47.02 | 47.10 | 248,188 | -0.17(-0.37%) |
Jul 19, 2016 | 47.39 | 47.62 | 46.53 | 47.27 | 365,163 | -0.22(-0.46%) |
Jul 18, 2016 | 48.08 | 48.23 | 47.30 | 47.49 | 379,067 | +0.06(+0.13%) |
Jul 15, 2016 | 47.54 | 47.85 | 46.01 | 47.43 | 469,576 | +0.34(+0.73%) |
Jul 14, 2016 | 46.96 | 47.41 | 46.65 | 47.09 | 219,283 | +0.13(+0.27%) |
Jul 13, 2016 | 47.09 | 47.39 | 46.47 | 46.96 | 323,529 | -0.09(-0.19%) |
Jul 12, 2016 | 49.02 | 49.02 | 46.45 | 47.05 | 563,311 | -1.55(-3.20%) |
Jul 11, 2016 | 47.76 | 49.00 | 47.29 | 48.61 | 709,287 | +1.44(+3.05%) |
Jul 08, 2016 | 46.52 | 47.67 | 44.99 | 47.17 | 1,330,846 | +2.18(+4.85%) |
Jul 07, 2016 | 44.90 | 45.27 | 44.69 | 44.99 | 180,794 | +0.08(+0.17%) |
Jul 06, 2016 | 43.96 | 44.91 | 43.63 | 44.91 | 432,477 | +0.64(+1.45%) |
Jul 05, 2016 | 45.38 | 45.40 | 43.43 | 44.27 | 400,918 | -1.07(-2.35%) |
Jul 01, 2016 | 44.66 | 45.34 | 45.34 | 45.34 | 312,360 | +0.70(+1.58%) |
Jun 30, 2016 | 43.82 | 44.63 | 43.59 | 44.63 | 298,305 | +0.86(+1.98%) |
Jun 29, 2016 | 43.12 | 43.83 | 42.48 | 43.77 | 343,321 | +1.36(+3.21%) |
Jun 28, 2016 | 42.35 | 42.62 | 41.91 | 42.41 | 307,603 | +0.71(+1.71%) |
Jun 27, 2016 | 43.03 | 43.03 | 41.29 | 41.70 | 400,623 | -1.34(-3.11%) |
Jun 24, 2016 | 42.63 | 43.58 | 41.65 | 43.04 | 405,069 | -0.77(-1.77%) |
Jun 23, 2016 | 43.59 | 44.22 | 43.29 | 43.81 | 347,283 | +0.68(+1.57%) |
Jun 22, 2016 | 43.07 | 44.19 | 43.05 | 43.13 | 343,728 | +0.29(+0.68%) |
Jun 21, 2016 | 41.98 | 43.36 | 41.96 | 42.84 | 339,407 | +0.90(+2.14%) |
Jun 20, 2016 | 42.66 | 43.22 | 41.72 | 41.94 | 426,723 | -0.34(-0.81%) |
Jun 17, 2016 | 43.47 | 43.92 | 42.03 | 42.28 | 827,739 | +0.84(+2.04%) |
Jun 16, 2016 | 41.03 | 41.66 | 40.71 | 41.44 | 318,515 | +0.50(+1.23%) |
Jun 15, 2016 | 41.91 | 42.00 | 40.81 | 40.94 | 343,696 | -0.68(-1.63%) |
Jun 14, 2016 | 43.96 | 43.96 | 41.20 | 41.61 | 718,647 | -1.82(-4.19%) |
Jun 13, 2016 | 43.20 | 44.32 | 42.74 | 43.43 | 1,992,307 | +3.40(+8.50%) |
Jun 10, 2016 | 41.47 | 41.47 | 39.92 | 40.03 | 476,792 | -1.46(-3.51%) |
Jun 09, 2016 | 41.60 | 42.01 | 41.36 | 41.49 | 345,684 | -0.12(-0.29%) |
Jun 08, 2016 | 41.29 | 42.65 | 41.22 | 41.61 | 438,188 | +0.38(+0.91%) |
Jun 07, 2016 | 41.82 | 41.82 | 41.02 | 41.23 | 544,314 | -0.59(-1.42%) |
Jun 06, 2016 | 43.48 | 44.50 | 41.45 | 41.82 | 1,198,936 | -3.00(-6.69%) |
Jun 03, 2016 | 47.09 | 47.14 | 44.64 | 44.82 | 611,784 | -2.27(-4.83%) |
Jun 02, 2016 | 47.02 | 47.09 | 45.72 | 47.09 | 285,670 | +0.08(+0.16%) |
Jun 01, 2016 | 46.13 | 47.25 | 46.03 | 47.02 | 283,133 | +0.84(+1.81%) |
May 31, 2016 | 46.09 | 46.83 | 45.64 | 46.18 | 301,663 | -0.01(-0.03%) |
May 27, 2016 | 47.14 | 46.19 | 46.19 | 46.19 | 222,008 | -1.04(-2.20%) |
May 26, 2016 | 47.18 | 47.29 | 46.60 | 47.23 | 158,097 | +0.28(+0.59%) |
May 25, 2016 | 46.72 | 47.24 | 46.37 | 46.95 | 194,278 | +0.27(+0.58%) |
May 24, 2016 | 45.71 | 46.81 | 45.71 | 46.68 | 211,153 | +1.01(+2.21%) |
May 23, 2016 | 45.88 | 46.29 | 45.52 | 45.67 | 183,660 | -0.19(-0.41%) |
May 20, 2016 | 45.40 | 45.98 | 44.99 | 45.86 | 197,168 | +0.63(+1.39%) |
May 19, 2016 | 44.84 | 45.35 | 44.55 | 45.23 | 193,986 | +0.29(+0.64%) |
May 18, 2016 | 44.93 | 45.65 | 44.47 | 44.95 | 252,639 | -0.09(-0.20%) |
May 17, 2016 | 46.26 | 46.34 | 44.73 | 45.04 | 273,787 | -1.31(-2.83%) |
May 16, 2016 | 45.45 | 46.52 | 45.22 | 46.35 | 222,741 | +1.00(+2.20%) |
May 13, 2016 | 45.98 | 46.25 | 45.18 | 45.35 | 166,417 | -0.63(-1.38%) |
May 12, 2016 | 45.71 | 46.18 | 45.50 | 45.98 | 195,731 | +0.29(+0.64%) |
May 11, 2016 | 46.17 | 46.18 | 45.52 | 45.69 | 254,242 | -0.64(-1.38%) |
May 10, 2016 | 46.52 | 46.52 | 45.71 | 46.33 | 278,157 | -0.01(-0.01%) |
May 09, 2016 | 45.38 | 46.58 | 45.12 | 46.34 | 311,989 | +0.84(+1.86%) |
May 06, 2016 | 46.49 | 46.72 | 44.81 | 45.50 | 498,138 | -1.00(-2.16%) |
May 05, 2016 | 45.93 | 46.83 | 45.78 | 46.50 | 358,125 | +0.63(+1.37%) |
May 04, 2016 | 47.23 | 47.25 | 44.72 | 45.87 | 807,749 | -1.60(-3.37%) |
May 03, 2016 | 48.27 | 48.27 | 46.64 | 47.47 | 659,112 | +0.71(+1.52%) |