Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 57.50 | 58.45 | 56.88 | 57.05 | 1,259,760 | -0.25(-0.44%) |
Jun 29, 2017 | 59.60 | 59.95 | 56.20 | 57.30 | 1,583,169 | -2.90(-4.82%) |
Jun 28, 2017 | 59.55 | 60.67 | 58.60 | 60.20 | 1,807,300 | +0.85(+1.43%) |
Jun 27, 2017 | 63.00 | 63.05 | 59.15 | 59.35 | 1,667,990 | -3.30(-5.27%) |
Jun 26, 2017 | 64.85 | 65.80 | 61.41 | 62.65 | 1,681,139 | -1.35(-2.11%) |
Jun 23, 2017 | 65.40 | 64.00 | 2,887,830 | +1.55(+2.48%) | ||
Jun 22, 2017 | 63.90 | 64.44 | 61.75 | 62.45 | 1,198,676 | -0.05(-0.08%) |
Jun 21, 2017 | 62.60 | 63.49 | 61.55 | 62.50 | 777,332 | +0.05(+0.08%) |
Jun 20, 2017 | 63.05 | 64.65 | 62.30 | 62.45 | 1,220,729 | -0.40(-0.64%) |
Jun 19, 2017 | 64.55 | 64.80 | 62.30 | 62.85 | 1,234,244 | -0.25(-0.40%) |
Jun 16, 2017 | 62.00 | 64.30 | 61.50 | 63.10 | 1,932,356 | +1.55(+2.52%) |
Jun 15, 2017 | 60.50 | 62.55 | 60.30 | 61.55 | 1,061,182 | -0.60(-0.97%) |
Jun 14, 2017 | 63.10 | 63.50 | 60.95 | 62.15 | 1,401,852 | -0.40(-0.64%) |
Jun 13, 2017 | 62.50 | 64.82 | 61.80 | 62.55 | 1,516,901 | +1.55(+2.54%) |
Jun 12, 2017 | 61.00 | 62.20 | 57.50 | 61.00 | 1,675,035 | +0.50(+0.83%) |
Jun 09, 2017 | 65.35 | 67.30 | 58.95 | 60.50 | 2,840,645 | -4.60(-7.07%) |
Jun 08, 2017 | 63.25 | 65.33 | 62.45 | 65.10 | 2,032,905 | +1.60(+2.52%) |
Jun 07, 2017 | 62.95 | 63.55 | 61.90 | 63.50 | 1,599,684 | +0.65(+1.03%) |
Jun 06, 2017 | 57.25 | 64.55 | 57.25 | 62.85 | 4,147,695 | +5.05(+8.74%) |
Jun 05, 2017 | 58.35 | 58.67 | 57.35 | 57.80 | 789,239 | -0.50(-0.86%) |
Jun 02, 2017 | 58.60 | 59.20 | 57.85 | 58.30 | 871,477 | -0.25(-0.43%) |
Jun 01, 2017 | 58.35 | 58.79 | 56.85 | 58.55 | 1,073,239 | +1.50(+2.63%) |
May 31, 2017 | 58.40 | 58.65 | 56.20 | 57.05 | 1,308,596 | -1.45(-2.48%) |
May 30, 2017 | 58.50 | 59.20 | 57.60 | 58.50 | 1,173,424 | +0.00(+0.00%) |
May 26, 2017 | 56.70 | 59.25 | 56.20 | 58.50 | 1,711,625 | +2.05(+3.63%) |
May 25, 2017 | 56.65 | 57.60 | 55.90 | 56.45 | 1,143,685 | +0.25(+0.44%) |
May 24, 2017 | 56.85 | 56.90 | 55.60 | 56.20 | 834,213 | -0.65(-1.14%) |
May 23, 2017 | 58.15 | 58.90 | 55.90 | 56.85 | 1,946,955 | -0.50(-0.87%) |
May 22, 2017 | 53.90 | 58.30 | 53.90 | 57.35 | 2,242,701 | +4.00(+7.50%) |
May 19, 2017 | 53.65 | 54.95 | 53.10 | 53.35 | 931,294 | +0.30(+0.57%) |
May 18, 2017 | 51.40 | 53.25 | 50.55 | 53.05 | 1,693,121 | +1.00(+1.92%) |
May 17, 2017 | 54.40 | 55.75 | 51.75 | 52.05 | 2,363,410 | -4.50(-7.96%) |
May 16, 2017 | 53.30 | 56.70 | 52.87 | 56.55 | 2,519,708 | +2.00(+3.67%) |
May 15, 2017 | 53.85 | 55.65 | 53.65 | 54.55 | 1,767,279 | +1.15(+2.15%) |
May 12, 2017 | 51.50 | 53.55 | 51.10 | 53.40 | 1,346,422 | +1.80(+3.49%) |
May 11, 2017 | 52.45 | 52.75 | 50.95 | 51.60 | 1,100,340 | -1.20(-2.27%) |
May 10, 2017 | 51.05 | 52.90 | 50.56 | 52.80 | 1,341,875 | +1.45(+2.82%) |
May 09, 2017 | 49.80 | 51.57 | 49.45 | 51.35 | 1,502,632 | +1.85(+3.74%) |
May 08, 2017 | 49.45 | 50.25 | 48.08 | 49.50 | 1,607,980 | +0.05(+0.10%) |
May 05, 2017 | 47.55 | 49.95 | 46.90 | 49.45 | 2,826,066 | +2.45(+5.21%) |
May 04, 2017 | 46.50 | 50.65 | 46.20 | 47.00 | 7,729,396 | +4.25(+9.94%) |
May 03, 2017 | 41.00 | 43.25 | 40.35 | 42.75 | 4,419,752 | +0.00(+0.00%) |
May 02, 2017 | 43.70 | 44.00 | 42.45 | 42.75 | 1,556,074 | -0.95(-2.17%) |
May 01, 2017 | 43.10 | 43.92 | 42.73 | 43.70 | 1,791,664 | +0.95(+2.22%) |
Apr 28, 2017 | 43.90 | 44.25 | 42.25 | 42.75 | 2,402,727 | -1.05(-2.40%) |
Apr 27, 2017 | 43.85 | 44.65 | 43.55 | 43.80 | 1,028,214 | +0.25(+0.57%) |
Apr 26, 2017 | 46.85 | 46.85 | 43.45 | 43.55 | 2,656,859 | -3.80(-8.03%) |
Apr 25, 2017 | 48.05 | 47.45 | 47.35 | 1,438,488 | -0.10(-0.21%) | |
Apr 24, 2017 | 46.15 | 47.60 | 44.88 | 47.45 | 2,333,983 | +2.25(+4.98%) |
Apr 21, 2017 | 44.10 | 46.15 | 44.00 | 45.20 | 1,895,381 | +1.30(+2.96%) |
Apr 20, 2017 | 43.35 | 44.20 | 43.05 | 43.90 | 1,309,920 | +0.95(+2.21%) |
Apr 19, 2017 | 45.90 | 45.95 | 42.40 | 42.95 | 2,517,514 | -2.35(-5.19%) |
Apr 18, 2017 | 44.85 | 46.35 | 44.75 | 45.30 | 1,607,285 | +0.30(+0.67%) |
Apr 17, 2017 | 44.05 | 45.15 | 44.05 | 45.00 | 1,029,070 | +0.90(+2.04%) |
Apr 13, 2017 | 45.60 | 46.00 | 43.85 | 44.10 | 1,525,876 | -0.15(-0.34%) |
Apr 12, 2017 | 45.10 | 46.30 | 44.15 | 44.25 | 2,183,047 | -1.45(-3.17%) |
Apr 11, 2017 | 47.05 | 47.60 | 45.58 | 45.70 | 1,790,965 | -1.45(-3.08%) |
Apr 10, 2017 | 48.05 | 48.44 | 46.45 | 47.15 | 1,544,441 | -1.05(-2.18%) |
Apr 07, 2017 | 48.80 | 49.17 | 48.05 | 48.20 | 1,000,875 | -0.80(-1.63%) |
Apr 06, 2017 | 47.95 | 49.55 | 47.80 | 49.00 | 1,114,359 | +1.05(+2.19%) |
Apr 05, 2017 | 50.30 | 50.45 | 47.90 | 47.95 | 2,079,522 | -2.50(-4.96%) |
Apr 04, 2017 | 51.00 | 52.00 | 50.05 | 50.45 | 1,532,771 | -1.05(-2.04%) |
Apr 03, 2017 | 53.27 | 53.70 | 51.15 | 51.50 | 1,613,349 | -1.85(-3.47%) |
Mar 31, 2017 | 53.55 | 53.65 | 52.35 | 53.35 | 1,116,975 | -0.35(-0.65%) |
Mar 30, 2017 | 53.45 | 55.10 | 52.65 | 53.70 | 1,243,968 | +0.15(+0.28%) |
Mar 29, 2017 | 55.85 | 55.92 | 51.90 | 53.55 | 3,138,466 | -1.15(-2.10%) |
Mar 28, 2017 | 54.05 | 54.92 | 53.85 | 54.70 | 1,073,600 | +0.55(+1.02%) |
Mar 27, 2017 | 51.95 | 55.20 | 51.16 | 54.15 | 2,004,007 | +0.65(+1.21%) |
Mar 24, 2017 | 52.05 | 54.05 | 52.01 | 53.50 | 2,026,560 | +2.00(+3.88%) |
Mar 23, 2017 | 52.50 | 52.50 | 51.10 | 51.50 | 1,841,655 | +0.05(+0.10%) |
Mar 22, 2017 | 48.50 | 51.70 | 47.90 | 51.45 | 1,749,495 | +3.00(+6.19%) |
Mar 21, 2017 | 49.75 | 51.75 | 48.40 | 48.45 | 2,421,166 | -0.75(-1.52%) |
Mar 20, 2017 | 49.20 | 49.75 | 48.10 | 49.20 | 1,278,981 | -0.25(-0.51%) |
Mar 17, 2017 | 48.85 | 49.80 | 48.00 | 49.45 | 2,072,101 | +0.55(+1.12%) |
Mar 16, 2017 | 46.65 | 49.75 | 46.40 | 48.90 | 3,652,670 | +3.25(+7.12%) |
Mar 15, 2017 | 44.30 | 46.20 | 43.00 | 45.65 | 2,643,953 | +2.55(+5.92%) |
Mar 14, 2017 | 44.45 | 44.55 | 42.90 | 43.10 | 1,755,334 | -1.75(-3.90%) |
Mar 13, 2017 | 45.75 | 46.80 | 44.55 | 44.85 | 1,769,008 | -0.95(-2.07%) |
Mar 10, 2017 | 45.00 | 46.95 | 44.60 | 45.80 | 2,526,663 | -0.05(-0.11%) |
Mar 09, 2017 | 45.25 | 46.45 | 43.90 | 45.85 | 1,657,660 | +0.35(+0.77%) |
Mar 08, 2017 | 46.75 | 46.95 | 45.15 | 45.50 | 1,092,526 | -1.00(-2.15%) |
Mar 07, 2017 | 47.50 | 47.85 | 46.10 | 46.50 | 1,544,406 | -0.70(-1.48%) |
Mar 06, 2017 | 46.40 | 47.70 | 45.90 | 47.20 | 1,830,922 | +0.50(+1.07%) |
Mar 03, 2017 | 45.95 | 46.80 | 45.25 | 46.70 | 2,885,605 | +0.95(+2.08%) |
Mar 02, 2017 | 45.60 | 47.40 | 45.55 | 45.75 | 3,241,018 | -2.15(-4.49%) |
Mar 01, 2017 | 46.65 | 48.31 | 46.62 | 47.90 | 1,615,800 | +2.00(+4.36%) |
Feb 28, 2017 | 46.35 | 47.35 | 45.40 | 45.90 | 1,119,372 | -0.55(-1.18%) |
Feb 27, 2017 | 46.85 | 47.60 | 44.75 | 46.45 | 2,381,916 | -1.35(-2.82%) |
Feb 24, 2017 | 47.80 | 48.40 | 47.00 | 47.80 | 921,501 | -0.90(-1.85%) |
Feb 23, 2017 | 50.00 | 50.24 | 46.55 | 48.70 | 2,065,361 | -0.95(-1.91%) |
Feb 22, 2017 | 52.10 | 52.39 | 48.88 | 49.65 | 1,905,357 | -2.90(-5.52%) |
Feb 21, 2017 | 51.15 | 53.70 | 51.15 | 52.55 | 1,077,981 | +1.45(+2.84%) |
Feb 17, 2017 | 51.10 | 51.10 | 51.10 | 0 | -0.75(-1.45%) | |
Feb 16, 2017 | 50.15 | 52.00 | 50.10 | 51.85 | 2,023,337 | +2.40(+4.85%) |
Feb 15, 2017 | 50.45 | 50.75 | 49.00 | 49.45 | 1,593,823 | -1.05(-2.08%) |
Feb 14, 2017 | 49.55 | 51.20 | 49.00 | 50.50 | 1,470,473 | +0.95(+1.92%) |
Feb 13, 2017 | 48.50 | 50.20 | 48.25 | 49.55 | 2,171,358 | +2.10(+4.43%) |
Feb 10, 2017 | 46.95 | 48.35 | 46.90 | 47.45 | 1,750,770 | +0.85(+1.82%) |
Feb 09, 2017 | 46.15 | 49.40 | 45.95 | 46.60 | 3,645,459 | +0.75(+1.64%) |
Feb 08, 2017 | 42.00 | 46.45 | 42.00 | 45.85 | 5,356,145 | +5.65(+14.05%) |
Feb 07, 2017 | 39.20 | 41.20 | 37.50 | 40.20 | 5,207,393 | +1.40(+3.61%) |
Feb 06, 2017 | 38.75 | 38.98 | 38.35 | 38.80 | 704,978 | -0.05(-0.13%) |
Feb 03, 2017 | 38.10 | 39.00 | 38.00 | 38.85 | 783,416 | +1.00(+2.64%) |
Feb 02, 2017 | 38.10 | 38.30 | 37.67 | 37.85 | 730,331 | -0.25(-0.66%) |
Feb 01, 2017 | 38.50 | 38.50 | 37.05 | 38.10 | 1,105,209 | +0.15(+0.40%) |
Jan 31, 2017 | 36.55 | 38.20 | 35.85 | 37.95 | 1,099,383 | +1.20(+3.27%) |
Jan 30, 2017 | 36.90 | 36.95 | 36.05 | 36.75 | 412,319 | -0.65(-1.74%) |
Jan 27, 2017 | 37.75 | 37.85 | 36.95 | 37.40 | 488,607 | -0.35(-0.93%) |
Jan 26, 2017 | 38.60 | 38.75 | 37.52 | 37.75 | 557,742 | -0.80(-2.08%) |
Jan 25, 2017 | 38.55 | 39.05 | 37.67 | 38.55 | 1,220,381 | +0.85(+2.25%) |
Jan 24, 2017 | 34.75 | 37.83 | 34.65 | 37.70 | 1,561,313 | +3.30(+9.59%) |
Jan 23, 2017 | 35.05 | 35.60 | 34.15 | 34.40 | 986,166 | -0.75(-2.13%) |
Jan 20, 2017 | 35.20 | 35.45 | 34.80 | 35.15 | 655,723 | +0.05(+0.14%) |
Jan 19, 2017 | 35.05 | 36.55 | 34.90 | 35.10 | 1,318,807 | +0.40(+1.15%) |
Jan 18, 2017 | 35.05 | 35.25 | 34.20 | 34.70 | 866,358 | -0.20(-0.57%) |
Jan 17, 2017 | 36.05 | 36.05 | 34.77 | 34.90 | 678,616 | -1.45(-3.99%) |
Jan 13, 2017 | 36.35 | 36.35 | 36.35 | 0 | +0.30(+0.83%) | |
Jan 12, 2017 | 37.25 | 37.25 | 35.12 | 36.05 | 1,251,091 | -0.50(-1.37%) |
Jan 11, 2017 | 37.35 | 37.45 | 36.20 | 36.55 | 1,019,422 | -0.95(-2.53%) |
Jan 10, 2017 | 36.60 | 37.55 | 36.30 | 37.50 | 1,281,702 | +1.15(+3.16%) |
Jan 09, 2017 | 36.35 | 36.84 | 36.23 | 36.35 | 939,730 | -0.20(-0.55%) |
Jan 06, 2017 | 36.85 | 37.20 | 35.90 | 36.55 | 737,814 | -0.25(-0.68%) |
Jan 05, 2017 | 37.45 | 37.60 | 36.65 | 36.80 | 578,433 | -0.80(-2.13%) |
Jan 04, 2017 | 37.55 | 38.45 | 36.85 | 37.60 | 1,088,957 | +0.30(+0.80%) |
Jan 03, 2017 | 39.40 | 39.70 | 36.85 | 37.30 | 1,190,327 | -1.35(-3.49%) |
Dec 30, 2016 | 38.65 | 38.65 | 38.65 | 0 | -0.65(-1.65%) | |
Dec 29, 2016 | 39.35 | 39.74 | 38.75 | 39.30 | 661,543 | -0.10(-0.25%) |
Dec 28, 2016 | 41.45 | 41.50 | 39.30 | 39.40 | 645,844 | -1.75(-4.25%) |
Dec 27, 2016 | 40.50 | 41.40 | 40.25 | 41.15 | 454,593 | +0.65(+1.60%) |
Dec 23, 2016 | 40.50 | 40.50 | 40.50 | 0 | +0.60(+1.50%) | |
Dec 22, 2016 | 40.35 | 40.77 | 39.65 | 39.90 | 330,174 | -0.40(-0.99%) |
Dec 21, 2016 | 40.05 | 40.70 | 39.85 | 40.30 | 425,797 | +0.10(+0.25%) |
Dec 20, 2016 | 40.00 | 40.35 | 39.50 | 40.20 | 501,889 | +0.25(+0.63%) |
Dec 19, 2016 | 39.30 | 40.40 | 39.00 | 39.95 | 512,757 | +0.85(+2.17%) |
Dec 16, 2016 | 40.40 | 41.20 | 38.85 | 39.10 | 1,755,458 | -1.10(-2.74%) |
Dec 15, 2016 | 39.00 | 40.95 | 39.00 | 40.20 | 968,326 | +1.30(+3.34%) |
Dec 14, 2016 | 40.45 | 40.75 | 37.90 | 38.90 | 1,480,564 | -1.60(-3.95%) |
Dec 13, 2016 | 41.95 | 42.70 | 40.40 | 40.50 | 715,709 | -1.10(-2.64%) |
Dec 12, 2016 | 42.15 | 43.23 | 40.85 | 41.60 | 604,345 | -0.80(-1.89%) |
Dec 09, 2016 | 44.50 | 44.70 | 40.00 | 42.40 | 1,941,542 | -1.10(-2.53%) |
Dec 08, 2016 | 40.45 | 44.00 | 40.11 | 43.50 | 2,132,516 | +3.90(+9.85%) |
Dec 07, 2016 | 39.85 | 40.34 | 39.20 | 39.60 | 528,052 | -0.40(-1.00%) |
Dec 06, 2016 | 39.70 | 40.15 | 39.06 | 40.00 | 869,098 | +0.50(+1.27%) |
Dec 05, 2016 | 37.20 | 40.35 | 37.15 | 39.50 | 1,332,866 | +2.50(+6.76%) |
Dec 02, 2016 | 37.60 | 37.80 | 35.90 | 37.00 | 1,079,034 | -0.80(-2.12%) |
Dec 01, 2016 | 40.10 | 40.45 | 37.05 | 37.80 | 1,217,398 | -2.30(-5.74%) |
Nov 30, 2016 | 41.50 | 41.99 | 39.30 | 40.10 | 704,904 | -1.25(-3.02%) |
Nov 29, 2016 | 41.15 | 42.00 | 40.55 | 41.35 | 425,393 | +0.05(+0.12%) |
Nov 28, 2016 | 41.20 | 41.95 | 40.90 | 41.30 | 515,467 | +0.10(+0.24%) |
Nov 25, 2016 | 41.50 | 41.50 | 40.50 | 41.20 | 171,002 | -0.10(-0.24%) |
Nov 23, 2016 | 41.30 | 41.30 | 41.30 | 0 | +0.20(+0.49%) | |
Nov 22, 2016 | 40.50 | 41.35 | 40.05 | 41.10 | 752,408 | +0.60(+1.48%) |
Nov 21, 2016 | 42.30 | 42.50 | 40.25 | 40.50 | 1,093,706 | -1.70(-4.03%) |
Nov 18, 2016 | 41.75 | 42.30 | 41.20 | 42.20 | 912,445 | +0.65(+1.56%) |
Nov 17, 2016 | 40.45 | 41.70 | 40.22 | 41.55 | 1,282,799 | +0.90(+2.21%) |
Nov 16, 2016 | 38.45 | 40.77 | 38.41 | 40.65 | 1,233,420 | +1.85(+4.77%) |
Nov 15, 2016 | 37.85 | 39.42 | 37.75 | 38.80 | 1,481,091 | +1.35(+3.60%) |
Nov 14, 2016 | 36.60 | 37.95 | 36.60 | 37.45 | 1,001,163 | +0.85(+2.32%) |
Nov 11, 2016 | 34.65 | 37.00 | 34.31 | 36.60 | 1,438,260 | +1.90(+5.48%) |
Nov 10, 2016 | 37.00 | 37.05 | 35.15 | 34.70 | 1,222,122 | -1.80(-4.93%) |
Nov 09, 2016 | 35.70 | 36.70 | 35.10 | 36.50 | 585,403 | +0.00(+0.00%) |
Nov 08, 2016 | 35.85 | 37.00 | 35.65 | 36.50 | 789,313 | +0.65(+1.81%) |
Nov 07, 2016 | 36.35 | 37.05 | 35.75 | 35.85 | 1,332,229 | +1.45(+4.22%) |
Nov 04, 2016 | 35.45 | 35.80 | 34.20 | 34.40 | 867,826 | -1.05(-2.96%) |
Nov 03, 2016 | 35.60 | 36.40 | 35.40 | 35.45 | 704,190 | -0.15(-0.42%) |
Nov 02, 2016 | 36.05 | 37.10 | 35.05 | 35.60 | 976,527 | -0.20(-0.56%) |
Nov 01, 2016 | 33.60 | 36.20 | 33.60 | 35.80 | 2,301,691 | +2.20(+6.55%) |
Oct 31, 2016 | 37.75 | 37.95 | 32.90 | 33.60 | 3,507,547 | -3.85(-10.28%) |
Oct 28, 2016 | 37.50 | 41.15 | 34.70 | 37.45 | 2,136,408 | -1.45(-3.73%) |
Oct 27, 2016 | 40.80 | 41.50 | 38.50 | 38.90 | 2,157,383 | -1.75(-4.31%) |
Oct 26, 2016 | 40.85 | 41.40 | 40.20 | 40.65 | 545,561 | -0.20(-0.49%) |
Oct 25, 2016 | 41.50 | 41.99 | 40.75 | 40.85 | 489,706 | -0.55(-1.33%) |
Oct 24, 2016 | 40.75 | 41.55 | 40.55 | 41.40 | 474,989 | +1.00(+2.48%) |
Oct 21, 2016 | 40.63 | 40.97 | 40.32 | 40.40 | 352,550 | -0.64(-1.56%) |
Oct 20, 2016 | 40.50 | 41.11 | 40.18 | 41.04 | 598,291 | +0.40(+0.98%) |
Oct 19, 2016 | 40.44 | 40.79 | 40.02 | 40.64 | 277,808 | +0.25(+0.62%) |
Oct 18, 2016 | 40.70 | 40.80 | 40.23 | 40.39 | 447,529 | +0.14(+0.35%) |
Oct 17, 2016 | 40.50 | 40.80 | 39.99 | 40.25 | 498,509 | -0.22(-0.54%) |
Oct 14, 2016 | 40.75 | 41.41 | 40.45 | 40.47 | 420,372 | -0.26(-0.64%) |
Oct 13, 2016 | 40.38 | 40.79 | 39.12 | 40.73 | 1,088,949 | -0.24(-0.59%) |
Oct 12, 2016 | 40.70 | 41.43 | 40.11 | 40.97 | 841,201 | +0.24(+0.59%) |
Oct 11, 2016 | 41.03 | 42.87 | 39.84 | 40.73 | 2,954,745 | -3.77(-8.47%) |
Oct 10, 2016 | 44.36 | 44.99 | 44.36 | 44.50 | 492,666 | +0.26(+0.59%) |
Oct 07, 2016 | 44.73 | 45.25 | 43.88 | 44.24 | 757,301 | -0.24(-0.54%) |
Oct 06, 2016 | 43.37 | 44.69 | 43.19 | 44.48 | 896,461 | +1.11(+2.56%) |
Oct 05, 2016 | 42.99 | 43.81 | 42.50 | 43.37 | 945,441 | +1.25(+2.97%) |
Oct 04, 2016 | 41.63 | 42.24 | 41.43 | 42.12 | 590,862 | +0.67(+1.62%) |
Oct 03, 2016 | 41.95 | 41.97 | 41.14 | 41.45 | 507,281 | -0.32(-0.77%) |
Sep 30, 2016 | 41.59 | 41.97 | 41.18 | 41.77 | 1,017,398 | +0.41(+0.99%) |
Sep 29, 2016 | 41.99 | 41.99 | 41.03 | 41.36 | 721,821 | -0.63(-1.50%) |
Sep 28, 2016 | 42.07 | 42.35 | 41.45 | 41.99 | 639,459 | +0.15(+0.36%) |
Sep 27, 2016 | 40.75 | 41.92 | 40.41 | 41.84 | 803,815 | +0.86(+2.10%) |
Sep 26, 2016 | 41.05 | 41.47 | 40.32 | 40.98 | 929,420 | +0.01(+0.02%) |
Sep 23, 2016 | 41.59 | 41.77 | 40.81 | 40.97 | 864,296 | -0.82(-1.96%) |
Sep 22, 2016 | 40.36 | 41.80 | 40.36 | 41.79 | 1,051,067 | +1.47(+3.65%) |
Sep 21, 2016 | 39.88 | 40.96 | 39.58 | 40.32 | 1,036,205 | +0.45(+1.13%) |
Sep 20, 2016 | 41.00 | 41.12 | 39.20 | 39.87 | 1,245,160 | -0.68(-1.68%) |
Sep 19, 2016 | 39.98 | 41.18 | 39.80 | 40.55 | 1,392,401 | +1.34(+3.42%) |
Sep 16, 2016 | 39.89 | 39.90 | 39.00 | 39.21 | 2,173,735 | +0.06(+0.15%) |
Sep 15, 2016 | 38.30 | 39.57 | 38.30 | 39.15 | 968,738 | +0.85(+2.22%) |
Sep 14, 2016 | 37.25 | 38.92 | 37.25 | 38.30 | 862,891 | +1.11(+2.98%) |
Sep 13, 2016 | 37.28 | 37.77 | 36.80 | 37.19 | 757,054 | -0.16(-0.43%) |
Sep 12, 2016 | 35.98 | 37.50 | 35.37 | 37.35 | 1,041,668 | +0.92(+2.53%) |
Sep 09, 2016 | 37.60 | 38.00 | 36.20 | 36.43 | 1,120,868 | -1.17(-3.11%) |
Sep 08, 2016 | 37.33 | 37.82 | 36.94 | 37.60 | 768,015 | +0.25(+0.67%) |
Sep 07, 2016 | 36.83 | 37.45 | 36.57 | 37.35 | 1,404,017 | +1.10(+3.03%) |
Sep 06, 2016 | 35.45 | 36.85 | 35.39 | 36.25 | 1,550,209 | +1.01(+2.87%) |
Sep 02, 2016 | 34.75 | 35.24 | 35.24 | 35.24 | 567,500 | +0.74(+2.14%) |
Sep 01, 2016 | 35.24 | 35.45 | 34.47 | 34.50 | 1,731,585 | -0.62(-1.77%) |
Aug 31, 2016 | 34.48 | 35.25 | 34.34 | 35.12 | 797,026 | +0.57(+1.65%) |
Aug 30, 2016 | 34.55 | 35.25 | 34.16 | 34.55 | 664,215 | +0.02(+0.06%) |
Aug 29, 2016 | 33.83 | 34.60 | 33.80 | 34.53 | 407,728 | +0.64(+1.89%) |
Aug 26, 2016 | 33.78 | 34.15 | 33.47 | 33.89 | 795,255 | +0.02(+0.06%) |
Aug 25, 2016 | 33.50 | 34.00 | 33.20 | 33.87 | 330,803 | +0.21(+0.62%) |
Aug 24, 2016 | 34.13 | 34.24 | 33.58 | 33.66 | 386,063 | -0.55(-1.61%) |
Aug 23, 2016 | 33.96 | 34.39 | 33.78 | 34.21 | 998,840 | +0.17(+0.50%) |
Aug 22, 2016 | 34.65 | 34.67 | 33.50 | 34.04 | 1,475,041 | -0.56(-1.62%) |
Aug 19, 2016 | 34.45 | 34.79 | 34.27 | 34.60 | 1,140,871 | +0.29(+0.85%) |
Aug 18, 2016 | 32.22 | 34.56 | 32.04 | 34.31 | 1,756,395 | +2.31(+7.22%) |
Aug 17, 2016 | 32.59 | 32.86 | 31.82 | 32.00 | 591,348 | -0.83(-2.53%) |
Aug 16, 2016 | 32.86 | 32.99 | 32.24 | 32.83 | 584,767 | +0.17(+0.52%) |
Aug 15, 2016 | 32.90 | 32.98 | 32.14 | 32.66 | 697,093 | -0.06(-0.18%) |
Aug 12, 2016 | 32.00 | 32.86 | 31.50 | 32.72 | 822,082 | +0.91(+2.86%) |
Aug 11, 2016 | 30.69 | 32.05 | 30.24 | 31.81 | 1,184,276 | -0.01(-0.03%) |
Aug 10, 2016 | 33.41 | 33.50 | 30.17 | 31.82 | 2,431,233 | -0.31(-0.96%) |
Aug 09, 2016 | 31.16 | 32.48 | 30.79 | 32.13 | 1,063,663 | +0.86(+2.75%) |
Aug 08, 2016 | 31.50 | 31.50 | 30.86 | 31.27 | 565,881 | -0.06(-0.19%) |
Aug 05, 2016 | 31.27 | 31.89 | 30.93 | 31.33 | 565,190 | +0.44(+1.42%) |
Aug 04, 2016 | 30.88 | 31.23 | 30.56 | 30.89 | 486,594 | +0.12(+0.39%) |
Aug 03, 2016 | 30.05 | 31.05 | 29.86 | 30.77 | 969,254 | +1.25(+4.23%) |
Aug 02, 2016 | 30.34 | 30.47 | 29.31 | 29.52 | 446,708 | -0.89(-2.93%) |
Aug 01, 2016 | 30.33 | 30.48 | 29.98 | 30.41 | 498,539 | +0.16(+0.53%) |
Jul 29, 2016 | 30.28 | 30.62 | 29.70 | 30.25 | 408,495 | -0.21(-0.69%) |
Jul 28, 2016 | 29.14 | 30.57 | 28.43 | 30.46 | 1,223,486 | -0.47(-1.52%) |
Jul 27, 2016 | 30.95 | 31.04 | 30.54 | 30.93 | 552,358 | +0.21(+0.68%) |
Jul 26, 2016 | 30.60 | 31.41 | 30.54 | 30.72 | 968,359 | +0.24(+0.79%) |
Jul 25, 2016 | 28.43 | 30.65 | 28.40 | 30.48 | 2,060,097 | +2.99(+10.88%) |
Jul 22, 2016 | 26.65 | 27.52 | 26.51 | 27.49 | 522,330 | +0.76(+2.84%) |
Jul 21, 2016 | 27.28 | 27.45 | 26.68 | 26.73 | 468,313 | -0.46(-1.69%) |
Jul 20, 2016 | 26.82 | 27.68 | 26.80 | 27.19 | 951,996 | +0.90(+3.42%) |
Jul 19, 2016 | 26.66 | 27.12 | 26.22 | 26.29 | 778,105 | -0.50(-1.87%) |
Jul 18, 2016 | 26.49 | 26.90 | 26.28 | 26.79 | 973,283 | +0.39(+1.48%) |
Jul 15, 2016 | 25.78 | 26.79 | 25.35 | 26.40 | 1,135,086 | +0.82(+3.21%) |
Jul 14, 2016 | 24.86 | 25.86 | 24.84 | 25.58 | 1,016,127 | +0.84(+3.40%) |
Jul 13, 2016 | 25.14 | 25.71 | 24.59 | 24.74 | 814,154 | -0.21(-0.84%) |
Jul 12, 2016 | 25.00 | 25.00 | 24.34 | 24.95 | 479,859 | +0.20(+0.81%) |
Jul 11, 2016 | 24.67 | 24.97 | 24.47 | 24.75 | 604,674 | +0.24(+0.98%) |
Jul 08, 2016 | 24.13 | 24.56 | 23.80 | 24.51 | 372,552 | +0.65(+2.72%) |
Jul 07, 2016 | 23.40 | 23.96 | 23.40 | 23.86 | 351,438 | +0.36(+1.53%) |
Jul 05, 2016 | 23.60 | 23.65 | 23.02 | 23.50 | 352,881 | -0.15(-0.63%) |