Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 62.99 | 62.99 | 61.99 | 62.71 | 465,497 | -0.15(-0.23%) |
Apr 27, 2017 | 62.94 | 63.17 | 62.50 | 62.85 | 322,356 | +0.13(+0.20%) |
Apr 26, 2017 | 62.21 | 63.19 | 62.10 | 62.73 | 446,465 | +0.68(+1.09%) |
Apr 25, 2017 | 62.70 | 63.17 | 62.01 | 62.05 | 528,772 | -0.21(-0.33%) |
Apr 24, 2017 | 62.10 | 62.59 | 61.66 | 62.26 | 467,343 | +0.81(+1.32%) |
Apr 21, 2017 | 61.30 | 61.70 | 60.79 | 61.44 | 410,748 | -0.05(-0.08%) |
Apr 20, 2017 | 60.47 | 61.84 | 60.31 | 61.49 | 773,365 | +1.42(+2.36%) |
Apr 19, 2017 | 59.44 | 60.37 | 59.29 | 60.07 | 765,252 | +0.86(+1.46%) |
Apr 18, 2017 | 59.07 | 59.49 | 59.01 | 59.21 | 352,564 | +0.16(+0.27%) |
Apr 17, 2017 | 58.79 | 59.41 | 58.78 | 59.05 | 706,048 | +0.37(+0.63%) |
Apr 13, 2017 | 58.54 | 59.26 | 58.54 | 58.68 | 450,696 | +0.26(+0.45%) |
Apr 12, 2017 | 58.61 | 58.82 | 58.02 | 58.42 | 584,985 | -0.10(-0.17%) |
Apr 11, 2017 | 58.09 | 58.66 | 57.93 | 58.51 | 454,854 | +0.09(+0.15%) |
Apr 10, 2017 | 58.59 | 59.21 | 58.42 | 58.43 | 439,956 | -0.03(-0.05%) |
Apr 07, 2017 | 58.39 | 58.99 | 57.93 | 58.45 | 594,413 | -0.24(-0.42%) |
Apr 06, 2017 | 58.31 | 58.79 | 57.91 | 58.70 | 649,871 | +0.43(+0.74%) |
Apr 05, 2017 | 59.18 | 59.52 | 58.26 | 58.27 | 763,292 | -0.70(-1.18%) |
Apr 04, 2017 | 59.31 | 59.51 | 58.64 | 58.96 | 537,627 | -0.43(-0.73%) |
Apr 03, 2017 | 59.60 | 59.95 | 58.53 | 59.40 | 715,758 | -0.45(-0.75%) |
Mar 31, 2017 | 60.46 | 60.62 | 59.03 | 59.85 | 1,074,300 | -0.77(-1.28%) |
Mar 30, 2017 | 59.46 | 61.83 | 59.32 | 60.62 | 2,217,659 | +1.75(+2.98%) |
Mar 29, 2017 | 59.17 | 59.99 | 57.76 | 58.87 | 5,115,954 | -2.06(-3.38%) |
Mar 28, 2017 | 60.13 | 61.60 | 59.37 | 60.92 | 3,037,076 | +1.39(+2.34%) |
Mar 27, 2017 | 59.33 | 59.92 | 59.05 | 59.53 | 978,581 | -0.17(-0.28%) |
Mar 24, 2017 | 59.07 | 60.33 | 58.95 | 59.70 | 1,012,124 | +0.93(+1.58%) |
Mar 23, 2017 | 58.26 | 58.96 | 58.08 | 58.77 | 540,996 | +0.75(+1.30%) |
Mar 22, 2017 | 57.87 | 58.16 | 57.18 | 58.01 | 641,378 | +0.27(+0.48%) |
Mar 21, 2017 | 59.28 | 59.47 | 57.60 | 57.74 | 548,704 | -0.71(-1.21%) |
Mar 20, 2017 | 58.89 | 59.33 | 58.31 | 58.45 | 404,239 | -0.26(-0.45%) |
Mar 17, 2017 | 59.00 | 59.03 | 58.05 | 58.71 | 898,681 | -0.24(-0.40%) |
Mar 16, 2017 | 59.13 | 59.95 | 58.83 | 58.94 | 643,902 | +0.10(+0.17%) |
Mar 15, 2017 | 57.86 | 59.23 | 57.73 | 58.85 | 872,733 | +1.23(+2.14%) |
Mar 14, 2017 | 57.16 | 57.78 | 56.64 | 57.61 | 438,332 | +0.27(+0.48%) |
Mar 13, 2017 | 58.86 | 59.27 | 57.28 | 57.34 | 860,775 | -1.07(-1.83%) |
Mar 10, 2017 | 58.03 | 59.27 | 57.55 | 58.41 | 1,365,042 | +1.04(+1.81%) |
Mar 09, 2017 | 55.22 | 57.51 | 55.11 | 57.37 | 1,378,674 | +1.92(+3.46%) |
Mar 08, 2017 | 55.44 | 56.08 | 55.38 | 55.45 | 416,685 | -0.04(-0.07%) |
Mar 07, 2017 | 55.74 | 56.17 | 55.44 | 55.49 | 404,897 | -0.24(-0.44%) |
Mar 06, 2017 | 55.69 | 56.19 | 55.37 | 55.73 | 778,419 | -0.22(-0.39%) |
Mar 03, 2017 | 56.14 | 56.72 | 55.53 | 55.95 | 580,670 | -0.18(-0.31%) |
Mar 02, 2017 | 56.46 | 56.65 | 55.75 | 56.12 | 527,670 | -0.44(-0.78%) |
Mar 01, 2017 | 56.53 | 57.06 | 56.07 | 56.56 | 643,331 | +0.54(+0.96%) |
Feb 28, 2017 | 55.63 | 56.30 | 55.53 | 56.03 | 743,021 | +0.13(+0.23%) |
Feb 27, 2017 | 55.18 | 56.07 | 55.13 | 55.90 | 675,153 | +0.59(+1.06%) |
Feb 24, 2017 | 54.21 | 55.36 | 54.12 | 55.31 | 415,409 | +0.78(+1.44%) |
Feb 23, 2017 | 55.64 | 55.70 | 54.17 | 54.53 | 836,238 | -1.20(-2.14%) |
Feb 22, 2017 | 56.40 | 56.40 | 54.95 | 55.72 | 620,074 | -1.34(-2.35%) |
Feb 21, 2017 | 57.37 | 58.04 | 56.94 | 57.06 | 509,932 | +0.06(+0.10%) |
Feb 17, 2017 | 57.01 | 57.01 | 57.01 | 0 | +0.21(+0.36%) | |
Feb 16, 2017 | 56.80 | 58.42 | 55.72 | 56.80 | 716,257 | +0.18(+0.31%) |
Feb 15, 2017 | 55.68 | 56.85 | 55.68 | 56.62 | 426,611 | +0.52(+0.93%) |
Feb 14, 2017 | 55.97 | 56.49 | 55.45 | 56.10 | 373,516 | +0.24(+0.42%) |
Feb 13, 2017 | 56.46 | 56.79 | 55.60 | 55.87 | 383,402 | -0.21(-0.37%) |
Feb 10, 2017 | 56.02 | 57.05 | 55.54 | 56.07 | 654,875 | +0.44(+0.79%) |
Feb 09, 2017 | 54.03 | 56.11 | 53.97 | 55.63 | 1,018,851 | +1.88(+3.50%) |
Feb 08, 2017 | 52.20 | 54.27 | 52.10 | 53.75 | 681,022 | +1.66(+3.18%) |
Feb 07, 2017 | 52.46 | 53.03 | 52.03 | 52.10 | 379,976 | -0.13(-0.24%) |
Feb 06, 2017 | 52.20 | 53.60 | 52.02 | 52.22 | 431,343 | -0.34(-0.65%) |
Feb 03, 2017 | 52.36 | 53.23 | 51.80 | 52.57 | 642,476 | +0.40(+0.77%) |
Feb 02, 2017 | 52.11 | 53.05 | 51.24 | 52.17 | 900,862 | -0.19(-0.36%) |
Feb 01, 2017 | 53.73 | 54.00 | 52.17 | 52.35 | 702,456 | -1.00(-1.87%) |
Jan 31, 2017 | 53.65 | 54.08 | 52.56 | 53.35 | 592,632 | -0.59(-1.09%) |
Jan 30, 2017 | 53.25 | 54.00 | 52.71 | 53.94 | 478,500 | +0.25(+0.47%) |
Jan 27, 2017 | 53.24 | 53.76 | 52.48 | 53.68 | 509,448 | +0.64(+1.20%) |
Jan 26, 2017 | 53.98 | 54.73 | 53.04 | 53.05 | 503,443 | -0.89(-1.65%) |
Jan 25, 2017 | 52.99 | 54.10 | 52.99 | 53.94 | 615,361 | +0.94(+1.77%) |
Jan 24, 2017 | 53.58 | 54.17 | 52.90 | 53.00 | 410,766 | -0.51(-0.95%) |
Jan 23, 2017 | 53.59 | 53.93 | 52.97 | 53.51 | 376,180 | -0.08(-0.15%) |
Jan 20, 2017 | 53.42 | 53.79 | 53.24 | 53.59 | 374,219 | +0.23(+0.42%) |
Jan 19, 2017 | 53.61 | 53.98 | 53.31 | 53.36 | 373,040 | -0.32(-0.60%) |
Jan 18, 2017 | 53.65 | 53.87 | 53.03 | 53.68 | 453,018 | +0.30(+0.57%) |
Jan 17, 2017 | 53.47 | 54.21 | 53.09 | 53.38 | 518,203 | -0.52(-0.96%) |
Jan 13, 2017 | 53.90 | 53.90 | 53.90 | 0 | -0.47(-0.86%) | |
Jan 12, 2017 | 54.45 | 54.73 | 53.87 | 54.37 | 333,287 | -0.08(-0.14%) |
Jan 11, 2017 | 54.34 | 54.76 | 53.73 | 54.45 | 829,924 | +0.07(+0.13%) |
Jan 10, 2017 | 54.41 | 55.15 | 54.08 | 54.38 | 881,270 | +0.06(+0.11%) |
Jan 09, 2017 | 55.30 | 55.30 | 54.27 | 54.32 | 819,489 | -0.74(-1.35%) |
Jan 06, 2017 | 55.96 | 56.08 | 54.67 | 55.07 | 528,958 | -0.84(-1.51%) |
Jan 05, 2017 | 56.07 | 56.18 | 54.60 | 55.91 | 486,805 | -0.24(-0.42%) |
Jan 04, 2017 | 55.60 | 57.06 | 54.92 | 56.14 | 721,145 | +1.44(+2.63%) |
Jan 03, 2017 | 56.06 | 56.50 | 54.10 | 54.70 | 1,106,804 | -0.45(-0.82%) |
Dec 30, 2016 | 55.15 | 55.15 | 55.15 | 0 | -0.69(-1.23%) | |
Dec 29, 2016 | 55.31 | 56.08 | 55.25 | 55.84 | 374,589 | +0.61(+1.10%) |
Dec 28, 2016 | 55.72 | 55.75 | 54.80 | 55.23 | 354,765 | -0.41(-0.74%) |
Dec 27, 2016 | 55.16 | 56.07 | 55.16 | 55.64 | 352,561 | +0.64(+1.16%) |
Dec 23, 2016 | 55.01 | 55.01 | 55.01 | 0 | +0.06(+0.11%) | |
Dec 22, 2016 | 55.52 | 55.68 | 54.51 | 54.95 | 486,813 | -0.46(-0.83%) |
Dec 21, 2016 | 55.48 | 56.05 | 54.80 | 55.41 | 561,798 | +0.48(+0.87%) |
Dec 20, 2016 | 54.79 | 55.45 | 54.65 | 54.93 | 508,549 | +0.14(+0.25%) |
Dec 19, 2016 | 54.89 | 55.21 | 54.09 | 54.79 | 508,785 | +0.59(+1.08%) |
Dec 16, 2016 | 54.42 | 55.51 | 53.94 | 54.20 | 769,849 | +0.02(+0.04%) |
Dec 15, 2016 | 54.39 | 54.97 | 53.87 | 54.18 | 574,603 | -0.24(-0.43%) |
Dec 14, 2016 | 54.91 | 55.56 | 54.11 | 54.42 | 768,319 | -0.63(-1.14%) |
Dec 13, 2016 | 54.51 | 55.19 | 54.08 | 55.05 | 766,905 | +0.54(+0.99%) |
Dec 12, 2016 | 55.53 | 56.05 | 54.17 | 54.51 | 874,545 | -1.51(-2.69%) |
Dec 09, 2016 | 55.74 | 56.43 | 55.54 | 56.02 | 1,116,157 | +0.55(+0.99%) |
Dec 08, 2016 | 55.35 | 56.82 | 54.53 | 55.47 | 2,765,538 | -0.37(-0.67%) |
Dec 07, 2016 | 53.39 | 56.22 | 52.68 | 55.84 | 8,881,760 | +8.82(+18.75%) |
Dec 06, 2016 | 48.18 | 48.18 | 46.84 | 47.02 | 2,255,340 | -0.81(-1.70%) |
Dec 05, 2016 | 47.22 | 48.13 | 46.44 | 47.84 | 1,488,355 | +1.26(+2.71%) |
Dec 02, 2016 | 46.46 | 46.77 | 45.91 | 46.57 | 632,000 | +0.04(+0.08%) |
Dec 01, 2016 | 45.97 | 46.82 | 45.26 | 46.53 | 847,127 | +0.64(+1.39%) |
Nov 30, 2016 | 47.02 | 47.02 | 45.75 | 45.90 | 935,888 | -0.91(-1.95%) |
Nov 29, 2016 | 46.41 | 47.41 | 45.79 | 46.81 | 1,239,263 | +0.35(+0.76%) |
Nov 28, 2016 | 46.50 | 46.91 | 45.80 | 46.45 | 894,425 | +0.10(+0.21%) |
Nov 25, 2016 | 46.42 | 46.49 | 45.73 | 46.36 | 180,176 | -0.12(-0.25%) |
Nov 23, 2016 | 46.47 | 46.47 | 46.47 | 0 | +1.29(+2.86%) | |
Nov 22, 2016 | 44.86 | 45.21 | 44.08 | 45.18 | 532,933 | +0.42(+0.94%) |
Nov 21, 2016 | 44.48 | 45.06 | 44.11 | 44.76 | 643,069 | +0.20(+0.44%) |
Nov 18, 2016 | 44.61 | 44.96 | 43.64 | 44.56 | 542,569 | +0.16(+0.35%) |
Nov 17, 2016 | 44.35 | 45.01 | 43.99 | 44.41 | 686,153 | -0.07(-0.15%) |
Nov 16, 2016 | 44.36 | 44.74 | 44.26 | 44.48 | 485,204 | +0.12(+0.27%) |
Nov 15, 2016 | 44.41 | 44.57 | 43.93 | 44.36 | 484,452 | +0.12(+0.27%) |
Nov 14, 2016 | 45.28 | 45.89 | 43.74 | 44.24 | 920,207 | -0.79(-1.76%) |
Nov 11, 2016 | 44.66 | 45.22 | 44.27 | 45.03 | 777,112 | +0.38(+0.86%) |
Nov 10, 2016 | 42.78 | 44.87 | 42.57 | 44.65 | 1,906,718 | +2.21(+5.22%) |
Nov 09, 2016 | 39.70 | 42.45 | 39.20 | 42.44 | 763,184 | +1.86(+4.59%) |
Nov 08, 2016 | 40.43 | 40.67 | 39.61 | 40.58 | 567,494 | +0.09(+0.22%) |
Nov 07, 2016 | 39.13 | 40.69 | 38.87 | 40.49 | 757,141 | +1.99(+5.17%) |
Nov 04, 2016 | 38.86 | 39.22 | 38.35 | 38.50 | 450,640 | -0.21(-0.53%) |
Nov 03, 2016 | 39.56 | 39.97 | 38.64 | 38.71 | 414,964 | -0.64(-1.62%) |
Nov 02, 2016 | 39.38 | 40.01 | 39.15 | 39.34 | 455,682 | +0.01(+0.02%) |
Nov 01, 2016 | 40.53 | 40.66 | 39.18 | 39.33 | 491,841 | -1.18(-2.90%) |
Oct 31, 2016 | 40.16 | 40.66 | 39.40 | 40.51 | 443,167 | +0.50(+1.25%) |
Oct 28, 2016 | 39.42 | 40.66 | 39.42 | 40.01 | 434,652 | +0.56(+1.42%) |
Oct 27, 2016 | 39.24 | 39.77 | 38.99 | 39.45 | 420,861 | +0.57(+1.46%) |
Oct 26, 2016 | 39.19 | 39.65 | 38.72 | 38.88 | 474,351 | -0.57(-1.44%) |
Oct 25, 2016 | 40.37 | 40.39 | 39.18 | 39.45 | 690,360 | -1.13(-2.78%) |
Oct 24, 2016 | 40.36 | 40.68 | 39.84 | 40.58 | 412,394 | +0.25(+0.63%) |
Oct 21, 2016 | 39.85 | 40.39 | 39.49 | 40.32 | 301,198 | +0.50(+1.25%) |
Oct 20, 2016 | 40.18 | 40.37 | 39.64 | 39.82 | 391,488 | -0.31(-0.78%) |
Oct 19, 2016 | 39.87 | 40.30 | 39.64 | 40.14 | 495,953 | +0.45(+1.14%) |
Oct 18, 2016 | 39.51 | 39.95 | 39.44 | 39.69 | 375,668 | +0.45(+1.15%) |
Oct 17, 2016 | 40.28 | 40.37 | 39.20 | 39.23 | 700,538 | -1.14(-2.81%) |
Oct 14, 2016 | 40.16 | 40.70 | 40.08 | 40.37 | 701,490 | +0.13(+0.32%) |
Oct 13, 2016 | 39.43 | 40.42 | 39.09 | 40.24 | 1,087,929 | +0.69(+1.73%) |
Oct 12, 2016 | 39.02 | 39.73 | 38.96 | 39.56 | 1,032,646 | +0.79(+2.05%) |
Oct 11, 2016 | 38.99 | 39.25 | 38.50 | 38.76 | 494,542 | -0.44(-1.12%) |
Oct 10, 2016 | 39.09 | 39.45 | 38.84 | 39.21 | 805,791 | +0.54(+1.39%) |
Oct 07, 2016 | 38.72 | 38.94 | 38.21 | 38.67 | 957,792 | +0.14(+0.36%) |
Oct 06, 2016 | 38.14 | 38.64 | 37.77 | 38.53 | 867,200 | +0.39(+1.03%) |
Oct 05, 2016 | 38.35 | 38.73 | 37.79 | 38.14 | 1,298,148 | -0.24(-0.64%) |
Oct 04, 2016 | 39.52 | 39.57 | 38.11 | 38.38 | 1,883,768 | -1.34(-3.38%) |
Oct 03, 2016 | 40.02 | 40.18 | 39.17 | 39.72 | 8,891,138 | +1.34(+3.50%) |
Sep 30, 2016 | 37.12 | 38.70 | 37.12 | 38.38 | 1,630,552 | +1.31(+3.54%) |
Sep 29, 2016 | 37.21 | 38.45 | 36.94 | 37.07 | 1,302,757 | -0.23(-0.60%) |
Sep 28, 2016 | 38.75 | 38.75 | 36.83 | 37.29 | 2,678,405 | -1.55(-3.98%) |
Sep 27, 2016 | 39.68 | 39.68 | 38.40 | 38.84 | 1,344,740 | -0.72(-1.81%) |
Sep 26, 2016 | 40.39 | 40.56 | 39.53 | 39.56 | 721,545 | -1.22(-3.00%) |
Sep 23, 2016 | 40.50 | 40.94 | 40.01 | 40.78 | 651,959 | +0.11(+0.26%) |
Sep 22, 2016 | 40.56 | 41.03 | 40.21 | 40.67 | 1,281,937 | +0.62(+1.54%) |
Sep 21, 2016 | 39.80 | 40.11 | 39.30 | 40.06 | 722,682 | +0.49(+1.24%) |
Sep 20, 2016 | 39.39 | 39.87 | 39.13 | 39.57 | 994,340 | +0.24(+0.60%) |
Sep 19, 2016 | 39.96 | 40.30 | 39.25 | 39.33 | 994,121 | -0.62(-1.54%) |
Sep 16, 2016 | 40.40 | 40.64 | 39.42 | 39.95 | 1,098,908 | -0.47(-1.16%) |
Sep 15, 2016 | 39.78 | 40.95 | 39.56 | 40.42 | 1,020,877 | +0.59(+1.48%) |
Sep 14, 2016 | 39.31 | 40.47 | 39.31 | 39.83 | 936,063 | +0.13(+0.32%) |
Sep 13, 2016 | 41.05 | 41.29 | 39.63 | 39.70 | 2,662,870 | -1.85(-4.46%) |
Sep 12, 2016 | 41.01 | 41.62 | 40.91 | 41.56 | 1,315,968 | +0.06(+0.14%) |
Sep 09, 2016 | 42.16 | 42.48 | 41.07 | 41.50 | 1,336,503 | -0.95(-2.24%) |
Sep 08, 2016 | 43.95 | 44.13 | 42.33 | 42.45 | 1,244,087 | -1.57(-3.56%) |
Sep 07, 2016 | 43.10 | 44.49 | 42.73 | 44.02 | 3,254,693 | -1.31(-2.90%) |
Sep 06, 2016 | 45.94 | 46.34 | 45.16 | 45.33 | 2,631,675 | -0.32(-0.71%) |
Sep 02, 2016 | 45.47 | 45.65 | 45.65 | 45.65 | 1,157,162 | +0.35(+0.78%) |
Sep 01, 2016 | 45.40 | 45.41 | 44.44 | 45.30 | 1,137,979 | -0.21(-0.45%) |
Aug 31, 2016 | 45.32 | 45.86 | 44.87 | 45.50 | 996,619 | +0.17(+0.37%) |
Aug 30, 2016 | 45.24 | 45.48 | 44.89 | 45.34 | 667,244 | +0.31(+0.70%) |
Aug 29, 2016 | 43.41 | 45.53 | 43.41 | 45.02 | 1,472,220 | +1.53(+3.51%) |
Aug 26, 2016 | 44.48 | 44.82 | 43.38 | 43.50 | 797,758 | -0.88(-1.99%) |
Aug 25, 2016 | 43.80 | 44.71 | 43.80 | 44.38 | 466,716 | +0.54(+1.23%) |
Aug 24, 2016 | 44.03 | 44.89 | 43.73 | 43.84 | 461,961 | -0.35(-0.80%) |
Aug 23, 2016 | 43.77 | 44.69 | 43.45 | 44.19 | 418,010 | +0.75(+1.74%) |
Aug 22, 2016 | 43.25 | 43.59 | 43.12 | 43.44 | 356,108 | -0.16(-0.36%) |
Aug 19, 2016 | 43.58 | 43.95 | 42.88 | 43.59 | 410,566 | -0.22(-0.49%) |
Aug 18, 2016 | 43.10 | 43.85 | 42.80 | 43.81 | 321,561 | +0.79(+1.84%) |
Aug 17, 2016 | 42.72 | 43.21 | 42.41 | 43.02 | 424,472 | +0.09(+0.21%) |
Aug 16, 2016 | 43.12 | 43.28 | 42.28 | 42.93 | 579,211 | -0.64(-1.46%) |
Aug 15, 2016 | 44.51 | 44.52 | 43.40 | 43.56 | 594,446 | -0.71(-1.59%) |
Aug 12, 2016 | 43.13 | 44.58 | 43.13 | 44.27 | 759,120 | +0.96(+2.22%) |
Aug 11, 2016 | 42.61 | 43.90 | 42.61 | 43.31 | 536,779 | +0.99(+2.34%) |
Aug 10, 2016 | 41.76 | 42.56 | 41.76 | 42.32 | 314,750 | +0.43(+1.03%) |
Aug 09, 2016 | 42.06 | 42.60 | 41.84 | 41.89 | 481,430 | -0.39(-0.93%) |
Aug 08, 2016 | 41.91 | 42.43 | 41.34 | 42.28 | 465,258 | -0.14(-0.32%) |
Aug 05, 2016 | 42.12 | 43.30 | 41.72 | 42.42 | 870,986 | +0.40(+0.96%) |
Aug 04, 2016 | 40.60 | 42.40 | 40.12 | 42.02 | 1,128,450 | +0.59(+1.42%) |
Aug 03, 2016 | 40.74 | 41.46 | 40.24 | 41.43 | 1,073,072 | +0.47(+1.15%) |
Aug 02, 2016 | 42.99 | 43.10 | 40.41 | 40.96 | 2,186,049 | -2.43(-5.60%) |
Aug 01, 2016 | 43.58 | 44.01 | 42.49 | 43.39 | 1,286,205 | -0.21(-0.47%) |
Jul 29, 2016 | 44.72 | 44.84 | 43.50 | 43.59 | 1,037,837 | -0.92(-2.07%) |
Jul 28, 2016 | 44.21 | 45.42 | 44.08 | 44.51 | 826,159 | +0.03(+0.07%) |
Jul 27, 2016 | 45.64 | 45.91 | 43.86 | 44.49 | 1,567,828 | -1.30(-2.85%) |
Jul 26, 2016 | 46.04 | 46.75 | 44.77 | 45.79 | 1,548,832 | -1.62(-3.41%) |
Jul 25, 2016 | 47.86 | 48.00 | 47.02 | 47.40 | 441,968 | -0.26(-0.55%) |
Jul 22, 2016 | 46.88 | 47.88 | 46.82 | 47.67 | 484,242 | +0.91(+1.95%) |
Jul 21, 2016 | 46.63 | 46.90 | 46.43 | 46.76 | 357,772 | +0.21(+0.44%) |
Jul 20, 2016 | 46.75 | 47.42 | 46.53 | 46.55 | 319,026 | -0.08(-0.17%) |
Jul 19, 2016 | 46.73 | 47.10 | 46.56 | 46.63 | 308,838 | +0.00(+0.00%) |
Jul 18, 2016 | 46.68 | 47.12 | 46.32 | 46.63 | 412,652 | +0.10(+0.21%) |
Jul 15, 2016 | 47.23 | 47.25 | 46.45 | 46.53 | 886,320 | -0.46(-0.98%) |
Jul 14, 2016 | 47.04 | 47.57 | 46.67 | 46.99 | 454,149 | +0.44(+0.95%) |
Jul 13, 2016 | 47.14 | 47.32 | 46.38 | 46.55 | 469,762 | -0.30(-0.65%) |
Jul 12, 2016 | 48.82 | 48.88 | 46.32 | 46.86 | 1,517,959 | -1.45(-3.00%) |
Jul 11, 2016 | 47.76 | 48.85 | 47.12 | 48.31 | 1,640,425 | +1.58(+3.38%) |
Jul 08, 2016 | 45.45 | 47.47 | 44.99 | 46.73 | 1,628,174 | +1.73(+3.85%) |
Jul 07, 2016 | 44.94 | 45.34 | 44.69 | 44.99 | 452,290 | -0.18(-0.39%) |
Jul 05, 2016 | 45.10 | 45.99 | 44.88 | 45.17 | 390,002 | -0.19(-0.41%) |
Jul 01, 2016 | 45.67 | 45.36 | 45.36 | 45.36 | 527,541 | -0.48(-1.05%) |
Jun 30, 2016 | 45.44 | 45.84 | 44.23 | 45.84 | 851,736 | +0.40(+0.88%) |
Jun 29, 2016 | 44.76 | 46.02 | 44.76 | 45.44 | 700,681 | +0.94(+2.11%) |
Jun 28, 2016 | 44.39 | 45.58 | 44.34 | 44.50 | 946,284 | +0.34(+0.78%) |
Jun 27, 2016 | 44.15 | 44.33 | 43.59 | 44.15 | 925,979 | -0.41(-0.92%) |
Jun 24, 2016 | 44.31 | 45.45 | 44.26 | 44.56 | 2,937,677 | -1.01(-2.21%) |
Jun 23, 2016 | 45.49 | 46.00 | 44.60 | 45.57 | 1,646,606 | +0.35(+0.78%) |
Jun 22, 2016 | 46.12 | 46.38 | 45.03 | 45.22 | 1,217,194 | -0.91(-1.97%) |
Jun 21, 2016 | 46.56 | 47.04 | 45.63 | 46.13 | 759,673 | -0.48(-1.03%) |
Jun 20, 2016 | 46.91 | 47.43 | 46.31 | 46.61 | 928,154 | +0.37(+0.81%) |
Jun 17, 2016 | 46.23 | 46.96 | 45.97 | 46.24 | 1,215,436 | +0.01(+0.02%) |
Jun 16, 2016 | 45.61 | 46.52 | 45.45 | 46.23 | 679,219 | +0.02(+0.04%) |
Jun 15, 2016 | 47.78 | 47.78 | 46.12 | 46.21 | 1,223,173 | -1.26(-2.66%) |
Jun 14, 2016 | 45.87 | 47.80 | 44.98 | 47.47 | 1,965,850 | +1.59(+3.46%) |
Jun 13, 2016 | 45.80 | 46.39 | 45.52 | 45.89 | 803,130 | +0.08(+0.17%) |
Jun 10, 2016 | 46.54 | 46.78 | 45.23 | 45.81 | 965,625 | -0.95(-2.03%) |
Jun 09, 2016 | 45.05 | 46.92 | 44.80 | 46.76 | 1,783,585 | +1.55(+3.42%) |
Jun 08, 2016 | 43.59 | 45.65 | 43.12 | 45.21 | 5,335,911 | +4.20(+10.25%) |
Jun 07, 2016 | 41.67 | 41.75 | 40.21 | 41.01 | 2,423,084 | +0.38(+0.94%) |
Jun 06, 2016 | 40.47 | 40.71 | 39.97 | 40.63 | 1,008,350 | +0.86(+2.17%) |
Jun 03, 2016 | 39.72 | 40.09 | 39.24 | 39.76 | 458,397 | -0.08(-0.20%) |
Jun 02, 2016 | 39.10 | 39.94 | 38.97 | 39.84 | 391,999 | +0.65(+1.65%) |
Jun 01, 2016 | 38.25 | 39.32 | 38.09 | 39.20 | 694,078 | +0.96(+2.51%) |
May 31, 2016 | 38.55 | 38.69 | 37.79 | 38.24 | 401,396 | -0.25(-0.66%) |
May 27, 2016 | 38.30 | 38.49 | 38.49 | 38.49 | 290,209 | +0.20(+0.51%) |
May 26, 2016 | 37.81 | 38.53 | 37.70 | 38.29 | 290,632 | +0.50(+1.32%) |
May 25, 2016 | 37.56 | 38.04 | 37.05 | 37.79 | 405,782 | +0.20(+0.52%) |
May 24, 2016 | 36.76 | 37.81 | 36.68 | 37.60 | 529,732 | +0.83(+2.26%) |
May 23, 2016 | 36.97 | 37.39 | 36.61 | 36.77 | 540,196 | -0.30(-0.82%) |
May 20, 2016 | 37.51 | 37.64 | 36.96 | 37.07 | 273,620 | -0.44(-1.18%) |
May 19, 2016 | 36.50 | 37.83 | 36.13 | 37.51 | 726,872 | +0.90(+2.46%) |
May 18, 2016 | 37.64 | 37.78 | 36.08 | 36.61 | 627,678 | -1.22(-3.24%) |
May 17, 2016 | 38.10 | 38.80 | 37.42 | 37.83 | 371,559 | -0.49(-1.28%) |
May 16, 2016 | 38.26 | 38.49 | 37.97 | 38.32 | 439,954 | +0.15(+0.38%) |
May 13, 2016 | 38.62 | 38.96 | 37.60 | 38.18 | 300,344 | -0.39(-1.02%) |
May 12, 2016 | 38.39 | 38.98 | 38.24 | 38.57 | 253,014 | +0.57(+1.50%) |
May 11, 2016 | 39.21 | 39.85 | 37.91 | 38.00 | 302,283 | -1.42(-3.60%) |
May 10, 2016 | 38.93 | 39.72 | 38.67 | 39.42 | 448,099 | +0.47(+1.21%) |
May 09, 2016 | 38.34 | 39.43 | 37.22 | 38.95 | 523,466 | +0.70(+1.82%) |
May 06, 2016 | 38.73 | 39.60 | 36.81 | 38.25 | 725,024 | -0.64(-1.64%) |
May 05, 2016 | 38.48 | 39.63 | 38.13 | 38.89 | 506,350 | +0.45(+1.17%) |
May 04, 2016 | 37.94 | 38.61 | 37.81 | 38.44 | 642,373 | +0.32(+0.85%) |
May 03, 2016 | 38.61 | 39.10 | 38.04 | 38.12 | 355,771 | -0.84(-2.16%) |