Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.10 | 30.48 | 28.74 | 28.78 | 125,190 | -0.70(-2.36%) |
Apr 27, 2017 | 31.59 | 31.59 | 28.25 | 29.48 | 377,071 | -2.23(-7.03%) |
Apr 26, 2017 | 31.51 | 33.70 | 31.44 | 31.71 | 137,008 | -0.39(-1.21%) |
Apr 25, 2017 | 30.30 | 32.19 | 30.01 | 32.10 | 168,819 | +1.59(+5.22%) |
Apr 24, 2017 | 30.96 | 31.25 | 30.12 | 30.50 | 97,643 | +0.15(+0.49%) |
Apr 21, 2017 | 30.13 | 30.93 | 29.44 | 30.35 | 130,612 | -0.06(-0.20%) |
Apr 20, 2017 | 30.19 | 31.34 | 30.14 | 30.41 | 79,127 | +0.59(+1.97%) |
Apr 19, 2017 | 31.68 | 32.42 | 29.69 | 29.83 | 163,727 | -1.90(-5.99%) |
Apr 18, 2017 | 32.51 | 32.97 | 31.30 | 31.73 | 60,885 | -1.06(-3.25%) |
Apr 17, 2017 | 32.41 | 32.79 | 31.74 | 32.79 | 47,566 | +0.39(+1.20%) |
Apr 13, 2017 | 34.62 | 35.01 | 32.09 | 32.40 | 87,974 | -2.09(-6.06%) |
Apr 12, 2017 | 35.48 | 36.99 | 34.27 | 34.49 | 71,851 | -1.37(-3.83%) |
Apr 11, 2017 | 36.04 | 36.38 | 34.52 | 35.86 | 74,020 | -0.42(-1.15%) |
Apr 10, 2017 | 36.03 | 36.70 | 35.67 | 36.28 | 80,853 | +0.89(+2.50%) |
Apr 07, 2017 | 36.89 | 36.89 | 35.17 | 35.40 | 62,496 | -0.90(-2.47%) |
Apr 06, 2017 | 34.92 | 36.63 | 34.92 | 36.29 | 56,831 | +1.67(+4.83%) |
Apr 05, 2017 | 37.46 | 38.47 | 34.40 | 34.62 | 184,779 | -1.83(-5.02%) |
Apr 04, 2017 | 34.74 | 36.48 | 33.99 | 36.45 | 134,477 | +2.11(+6.14%) |
Apr 03, 2017 | 34.62 | 34.95 | 32.62 | 34.34 | 60,646 | -0.44(-1.26%) |
Mar 31, 2017 | 33.66 | 35.09 | 33.40 | 34.78 | 97,847 | +1.07(+3.19%) |
Mar 30, 2017 | 35.27 | 35.76 | 33.66 | 33.71 | 145,726 | -0.88(-2.53%) |
Mar 29, 2017 | 32.15 | 34.86 | 32.12 | 34.58 | 175,258 | +2.66(+8.32%) |
Mar 28, 2017 | 30.44 | 32.13 | 30.01 | 31.93 | 120,212 | +1.84(+6.12%) |
Mar 27, 2017 | 29.38 | 30.28 | 28.31 | 30.09 | 107,496 | +0.50(+1.68%) |
Mar 24, 2017 | 29.82 | 30.22 | 29.08 | 29.59 | 87,087 | +0.25(+0.85%) |
Mar 23, 2017 | 29.14 | 30.07 | 28.48 | 29.34 | 117,300 | +0.23(+0.79%) |
Mar 22, 2017 | 29.42 | 30.15 | 28.50 | 29.11 | 180,342 | -0.86(-2.85%) |
Mar 21, 2017 | 32.15 | 32.15 | 29.64 | 29.97 | 79,162 | -1.62(-5.14%) |
Mar 20, 2017 | 30.70 | 31.71 | 30.19 | 31.59 | 87,719 | +0.20(+0.64%) |
Mar 17, 2017 | 32.27 | 32.68 | 31.23 | 31.39 | 46,502 | -0.51(-1.59%) |
Mar 16, 2017 | 33.08 | 33.12 | 31.65 | 31.90 | 73,632 | -0.99(-3.02%) |
Mar 15, 2017 | 31.20 | 33.15 | 30.75 | 32.89 | 166,669 | +2.69(+8.89%) |
Mar 14, 2017 | 30.86 | 30.86 | 28.63 | 30.21 | 192,530 | -1.56(-4.92%) |
Mar 13, 2017 | 31.22 | 32.36 | 30.98 | 31.77 | 99,537 | +0.79(+2.54%) |
Mar 10, 2017 | 31.99 | 32.29 | 30.32 | 30.98 | 131,420 | -0.40(-1.27%) |
Mar 09, 2017 | 30.74 | 31.64 | 29.03 | 31.38 | 234,410 | +0.51(+1.64%) |
Mar 08, 2017 | 34.47 | 34.88 | 30.72 | 30.87 | 240,290 | -3.94(-11.31%) |
Mar 07, 2017 | 36.05 | 36.25 | 34.67 | 34.81 | 69,582 | -1.14(-3.18%) |
Mar 06, 2017 | 35.60 | 36.04 | 34.56 | 35.95 | 52,859 | +0.94(+2.70%) |
Mar 03, 2017 | 35.39 | 36.07 | 34.61 | 35.01 | 62,543 | -0.23(-0.65%) |
Mar 02, 2017 | 36.06 | 36.32 | 35.12 | 35.24 | 73,166 | -1.70(-4.60%) |
Mar 01, 2017 | 36.03 | 37.24 | 35.31 | 36.94 | 121,803 | +2.35(+6.79%) |
Feb 28, 2017 | 34.36 | 35.21 | 34.19 | 34.59 | 81,336 | -0.68(-1.92%) |
Feb 27, 2017 | 35.85 | 35.85 | 34.57 | 35.27 | 125,685 | +0.40(+1.14%) |
Feb 24, 2017 | 36.98 | 37.02 | 34.45 | 34.87 | 417,716 | -2.59(-6.90%) |
Feb 23, 2017 | 39.34 | 39.64 | 36.07 | 37.46 | 156,678 | -0.46(-1.21%) |
Feb 22, 2017 | 40.65 | 40.65 | 37.87 | 37.91 | 175,376 | -3.38(-8.19%) |
Feb 21, 2017 | 41.62 | 42.00 | 40.88 | 41.30 | 208,176 | +0.68(+1.66%) |
Feb 17, 2017 | 40.62 | 40.62 | 40.62 | 0 | -0.30(-0.73%) | |
Feb 16, 2017 | 43.71 | 43.71 | 40.78 | 40.92 | 173,134 | -2.23(-5.16%) |
Feb 15, 2017 | 43.79 | 44.46 | 42.75 | 43.15 | 60,358 | -1.09(-2.47%) |
Feb 14, 2017 | 43.31 | 44.30 | 42.08 | 44.24 | 95,063 | +1.23(+2.87%) |
Feb 13, 2017 | 43.25 | 43.76 | 42.53 | 43.01 | 58,649 | -0.80(-1.82%) |
Feb 10, 2017 | 43.31 | 44.86 | 43.31 | 43.80 | 208,432 | +1.24(+2.92%) |
Feb 09, 2017 | 40.93 | 42.87 | 40.93 | 42.56 | 160,068 | +2.30(+5.71%) |
Feb 08, 2017 | 39.79 | 40.80 | 37.73 | 40.26 | 275,127 | -0.39(-0.95%) |
Feb 07, 2017 | 44.24 | 44.24 | 39.55 | 40.65 | 384,163 | -3.31(-7.53%) |
Feb 06, 2017 | 45.61 | 46.84 | 43.60 | 43.96 | 69,696 | -1.28(-2.84%) |
Feb 03, 2017 | 44.00 | 46.02 | 43.26 | 45.24 | 124,982 | +1.71(+3.93%) |
Feb 02, 2017 | 41.94 | 43.98 | 40.91 | 43.53 | 127,003 | +1.51(+3.60%) |
Feb 01, 2017 | 43.19 | 44.10 | 40.64 | 42.02 | 125,685 | -0.03(-0.07%) |
Jan 31, 2017 | 42.31 | 42.33 | 40.71 | 42.05 | 107,069 | +0.07(+0.17%) |
Jan 30, 2017 | 45.62 | 45.62 | 40.58 | 41.98 | 327,757 | -4.79(-10.25%) |
Jan 27, 2017 | 47.85 | 47.99 | 46.06 | 46.78 | 65,367 | -2.02(-4.14%) |
Jan 26, 2017 | 48.62 | 49.61 | 48.46 | 48.79 | 65,802 | +0.87(+1.81%) |
Jan 25, 2017 | 47.10 | 48.73 | 47.10 | 47.93 | 81,975 | +1.08(+2.31%) |
Jan 24, 2017 | 44.76 | 47.62 | 44.76 | 46.84 | 154,211 | +2.63(+5.94%) |
Jan 23, 2017 | 44.50 | 45.09 | 43.57 | 44.22 | 91,325 | -1.00(-2.22%) |
Jan 20, 2017 | 45.86 | 46.72 | 45.00 | 45.22 | 63,221 | +0.29(+0.64%) |
Jan 19, 2017 | 45.36 | 45.84 | 44.34 | 44.94 | 48,286 | -0.24(-0.53%) |
Jan 18, 2017 | 44.97 | 46.00 | 44.46 | 45.17 | 40,809 | -0.68(-1.48%) |
Jan 17, 2017 | 45.75 | 46.59 | 45.15 | 45.85 | 47,193 | +0.80(+1.77%) |
Jan 13, 2017 | 45.05 | 45.05 | 45.05 | 0 | -0.15(-0.33%) | |
Jan 12, 2017 | 46.77 | 46.99 | 44.66 | 45.20 | 80,035 | -0.23(-0.50%) |
Jan 11, 2017 | 44.64 | 45.50 | 43.58 | 45.43 | 89,850 | +1.39(+3.16%) |
Jan 10, 2017 | 44.51 | 45.21 | 43.76 | 44.04 | 45,531 | +0.01(+0.02%) |
Jan 09, 2017 | 46.42 | 46.50 | 43.91 | 44.03 | 107,502 | -3.29(-6.96%) |
Jan 06, 2017 | 47.86 | 48.24 | 46.35 | 47.32 | 56,429 | -0.21(-0.44%) |
Jan 05, 2017 | 47.19 | 48.16 | 45.75 | 47.53 | 97,531 | +0.79(+1.68%) |
Jan 04, 2017 | 44.98 | 46.84 | 44.51 | 46.75 | 71,624 | +1.81(+4.03%) |
Jan 03, 2017 | 45.74 | 47.09 | 42.65 | 44.94 | 138,067 | +0.67(+1.51%) |
Dec 30, 2016 | 44.27 | 44.27 | 44.27 | 0 | -0.56(-1.24%) | |
Dec 29, 2016 | 45.36 | 45.62 | 44.41 | 44.83 | 67,472 | -0.97(-2.13%) |
Dec 28, 2016 | 47.55 | 48.03 | 45.30 | 45.80 | 82,731 | -1.68(-3.54%) |
Dec 27, 2016 | 47.66 | 47.79 | 46.84 | 47.48 | 67,145 | +0.82(+1.75%) |
Dec 23, 2016 | 46.67 | 46.67 | 46.67 | 0 | -0.01(-0.02%) | |
Dec 22, 2016 | 46.57 | 47.62 | 46.02 | 46.68 | 57,108 | +0.19(+0.41%) |
Dec 21, 2016 | 46.75 | 47.74 | 46.31 | 46.49 | 64,002 | +0.78(+1.70%) |
Dec 20, 2016 | 47.11 | 47.34 | 45.38 | 45.71 | 37,230 | -0.86(-1.84%) |
Dec 19, 2016 | 46.48 | 47.32 | 45.62 | 46.57 | 37,196 | +0.08(+0.17%) |
Dec 16, 2016 | 47.31 | 47.37 | 45.19 | 46.49 | 193,940 | -0.17(-0.36%) |
Dec 15, 2016 | 46.01 | 47.67 | 44.26 | 46.66 | 154,782 | -0.34(-0.72%) |
Dec 14, 2016 | 50.54 | 51.36 | 46.80 | 46.99 | 158,336 | -4.87(-9.40%) |
Dec 13, 2016 | 51.16 | 52.63 | 48.73 | 51.87 | 107,646 | +2.06(+4.13%) |
Dec 12, 2016 | 57.16 | 57.81 | 49.41 | 49.81 | 207,373 | -2.87(-5.46%) |
Dec 09, 2016 | 53.71 | 53.91 | 52.14 | 52.68 | 111,084 | +0.05(+0.09%) |
Dec 08, 2016 | 52.35 | 53.07 | 49.61 | 52.63 | 103,573 | +1.10(+2.14%) |
Dec 07, 2016 | 51.51 | 52.64 | 50.32 | 51.53 | 95,607 | -0.29(-0.56%) |
Dec 06, 2016 | 49.92 | 52.32 | 48.92 | 51.82 | 73,835 | +0.45(+0.87%) |
Dec 05, 2016 | 51.61 | 53.38 | 51.25 | 51.37 | 134,836 | +1.63(+3.28%) |
Dec 02, 2016 | 48.72 | 50.46 | 48.24 | 49.74 | 132,495 | +0.00(+0.00%) |
Dec 01, 2016 | 52.64 | 53.11 | 48.84 | 49.74 | 239,135 | +0.63(+1.28%) |
Nov 30, 2016 | 45.53 | 49.53 | 45.03 | 49.11 | 652,630 | +10.06(+25.74%) |
Nov 29, 2016 | 38.39 | 40.02 | 36.66 | 39.06 | 290,335 | -1.63(-4.01%) |
Nov 28, 2016 | 45.32 | 45.74 | 40.39 | 40.69 | 188,115 | -3.21(-7.32%) |
Nov 25, 2016 | 45.43 | 45.43 | 43.04 | 43.90 | 51,760 | -1.94(-4.23%) |
Nov 23, 2016 | 45.84 | 45.84 | 45.84 | 0 | +1.59(+3.60%) | |
Nov 22, 2016 | 44.76 | 45.55 | 41.94 | 44.25 | 125,902 | -0.56(-1.24%) |
Nov 21, 2016 | 41.92 | 44.81 | 41.92 | 44.81 | 302,881 | +4.95(+12.43%) |
Nov 18, 2016 | 39.56 | 40.91 | 39.13 | 39.85 | 115,753 | +1.00(+2.59%) |
Nov 17, 2016 | 41.28 | 42.60 | 38.48 | 38.85 | 87,907 | -1.32(-3.29%) |
Nov 16, 2016 | 41.39 | 42.71 | 39.78 | 40.17 | 130,333 | -1.47(-3.53%) |
Nov 15, 2016 | 38.42 | 42.37 | 38.42 | 41.64 | 317,495 | +4.37(+11.71%) |
Nov 14, 2016 | 35.30 | 37.37 | 34.55 | 37.28 | 86,427 | +1.51(+4.23%) |
Nov 11, 2016 | 37.12 | 37.33 | 34.39 | 35.77 | 151,818 | -2.10(-5.54%) |
Nov 10, 2016 | 37.28 | 39.14 | 36.80 | 37.86 | 169,097 | -0.05(-0.13%) |
Nov 09, 2016 | 34.00 | 38.78 | 33.90 | 37.91 | 314,557 | +2.96(+8.48%) |
Nov 08, 2016 | 34.91 | 35.86 | 34.06 | 34.95 | 207,795 | -0.81(-2.25%) |
Nov 07, 2016 | 35.09 | 35.89 | 34.49 | 35.76 | 178,691 | +2.56(+7.70%) |
Nov 04, 2016 | 33.83 | 35.19 | 32.65 | 33.20 | 267,455 | -1.06(-3.11%) |
Nov 03, 2016 | 34.20 | 35.46 | 33.42 | 34.26 | 125,009 | +0.35(+1.03%) |
Nov 02, 2016 | 34.63 | 34.63 | 31.84 | 33.92 | 342,598 | -1.00(-2.88%) |
Nov 01, 2016 | 36.37 | 37.25 | 33.13 | 34.92 | 265,893 | -0.59(-1.65%) |
Oct 31, 2016 | 37.47 | 37.63 | 35.19 | 35.51 | 204,165 | -2.29(-6.05%) |
Oct 28, 2016 | 40.01 | 41.18 | 37.23 | 37.79 | 213,136 | -2.55(-6.31%) |
Oct 27, 2016 | 39.56 | 41.33 | 39.11 | 40.34 | 133,588 | +1.33(+3.42%) |
Oct 26, 2016 | 38.29 | 39.73 | 36.87 | 39.01 | 232,212 | -0.57(-1.43%) |
Oct 25, 2016 | 41.80 | 43.04 | 39.47 | 39.57 | 219,800 | -2.85(-6.73%) |
Oct 24, 2016 | 43.67 | 44.40 | 40.49 | 42.43 | 214,607 | -1.85(-4.18%) |
Oct 21, 2016 | 45.37 | 45.78 | 44.16 | 44.28 | 171,126 | -2.10(-4.53%) |
Oct 20, 2016 | 44.87 | 46.80 | 43.85 | 46.38 | 72,058 | +0.14(+0.30%) |
Oct 19, 2016 | 44.98 | 47.75 | 44.88 | 46.24 | 192,851 | +2.07(+4.68%) |
Oct 18, 2016 | 45.62 | 46.13 | 43.21 | 44.17 | 59,851 | +0.39(+0.89%) |
Oct 17, 2016 | 45.08 | 45.96 | 42.94 | 43.78 | 116,714 | -1.45(-3.21%) |
Oct 14, 2016 | 47.79 | 48.28 | 45.15 | 45.23 | 137,154 | -2.06(-4.35%) |
Oct 13, 2016 | 46.06 | 48.27 | 44.56 | 47.29 | 127,727 | +0.08(+0.17%) |
Oct 12, 2016 | 46.68 | 47.74 | 45.15 | 47.21 | 88,630 | -0.12(-0.25%) |
Oct 11, 2016 | 48.52 | 49.14 | 46.19 | 47.33 | 148,141 | -2.03(-4.11%) |
Oct 10, 2016 | 49.67 | 51.01 | 48.84 | 49.36 | 143,530 | +1.81(+3.81%) |
Oct 07, 2016 | 49.04 | 49.57 | 46.63 | 47.55 | 104,980 | -1.18(-2.43%) |
Oct 06, 2016 | 50.24 | 51.08 | 47.64 | 48.73 | 116,335 | -0.77(-1.55%) |
Oct 05, 2016 | 48.65 | 50.28 | 48.00 | 49.50 | 184,518 | +2.77(+5.94%) |
Oct 04, 2016 | 48.85 | 49.17 | 45.94 | 46.73 | 125,763 | -1.79(-3.69%) |
Oct 03, 2016 | 48.40 | 49.18 | 46.52 | 48.52 | 119,086 | +0.54(+1.12%) |
Sep 30, 2016 | 46.24 | 48.68 | 45.47 | 47.98 | 232,839 | +2.44(+5.35%) |
Sep 29, 2016 | 44.26 | 47.56 | 43.65 | 45.54 | 360,512 | +1.26(+2.84%) |
Sep 28, 2016 | 39.00 | 44.38 | 37.48 | 44.28 | 373,012 | +6.03(+15.77%) |
Sep 27, 2016 | 40.17 | 40.71 | 37.30 | 38.25 | 382,671 | -3.66(-8.73%) |
Sep 26, 2016 | 42.53 | 44.10 | 41.77 | 41.91 | 130,762 | -0.12(-0.28%) |
Sep 23, 2016 | 45.23 | 46.14 | 40.87 | 42.03 | 195,380 | -3.41(-7.51%) |
Sep 22, 2016 | 45.93 | 47.41 | 44.60 | 45.44 | 222,177 | +0.86(+1.92%) |
Sep 21, 2016 | 42.07 | 44.80 | 42.03 | 44.59 | 193,541 | +3.85(+9.45%) |
Sep 20, 2016 | 41.21 | 42.82 | 40.35 | 40.74 | 136,694 | -0.75(-1.80%) |
Sep 19, 2016 | 42.68 | 43.39 | 41.47 | 41.48 | 136,989 | -0.45(-1.07%) |
Sep 16, 2016 | 41.10 | 41.10 | 40.16 | 41.93 | 180,958 | -0.69(-1.61%) |
Sep 15, 2016 | 41.48 | 43.72 | 41.33 | 42.62 | 173,431 | +1.33(+3.23%) |
Sep 14, 2016 | 43.51 | 45.46 | 40.98 | 41.29 | 310,581 | -2.34(-5.36%) |
Sep 13, 2016 | 47.24 | 48.11 | 43.19 | 43.62 | 402,795 | -6.36(-12.72%) |
Sep 12, 2016 | 47.54 | 50.52 | 46.50 | 49.98 | 219,238 | +0.90(+1.82%) |
Sep 09, 2016 | 52.40 | 53.09 | 49.02 | 49.08 | 175,885 | -4.85(-9.00%) |
Sep 08, 2016 | 51.14 | 54.49 | 50.84 | 53.94 | 179,913 | +3.62(+7.19%) |
Sep 07, 2016 | 49.61 | 51.52 | 49.47 | 50.32 | 131,035 | +0.85(+1.71%) |
Sep 06, 2016 | 47.50 | 49.48 | 47.40 | 49.47 | 117,177 | +2.22(+4.69%) |
Sep 02, 2016 | 46.11 | 47.25 | 47.25 | 47.25 | 152,827 | +2.39(+5.32%) |
Sep 01, 2016 | 43.25 | 45.18 | 43.23 | 44.87 | 66,409 | +0.19(+0.42%) |
Aug 31, 2016 | 47.54 | 47.54 | 43.69 | 44.68 | 195,144 | -3.10(-6.49%) |
Aug 30, 2016 | 48.74 | 50.37 | 46.84 | 47.78 | 95,891 | -0.53(-1.09%) |
Aug 29, 2016 | 47.56 | 48.44 | 46.50 | 48.31 | 82,447 | +0.92(+1.95%) |
Aug 26, 2016 | 48.02 | 49.72 | 46.26 | 47.38 | 141,194 | +0.20(+0.42%) |
Aug 25, 2016 | 47.14 | 47.94 | 46.21 | 47.18 | 90,365 | +0.09(+0.19%) |
Aug 24, 2016 | 47.24 | 49.36 | 46.87 | 47.09 | 113,030 | -1.73(-3.54%) |
Aug 23, 2016 | 46.21 | 49.60 | 46.21 | 48.82 | 118,413 | +2.25(+4.83%) |
Aug 22, 2016 | 46.29 | 47.34 | 45.05 | 46.58 | 206,289 | -1.82(-3.76%) |
Aug 19, 2016 | 48.81 | 48.86 | 47.18 | 48.40 | 127,337 | -0.94(-1.92%) |
Aug 18, 2016 | 45.56 | 49.37 | 45.56 | 49.34 | 206,624 | +4.11(+9.08%) |
Aug 17, 2016 | 45.14 | 45.52 | 43.46 | 45.23 | 131,384 | -0.24(-0.52%) |
Aug 16, 2016 | 45.53 | 46.11 | 43.56 | 45.47 | 150,160 | -0.25(-0.54%) |
Aug 15, 2016 | 44.56 | 46.39 | 44.56 | 45.72 | 158,145 | +1.66(+3.77%) |
Aug 12, 2016 | 43.28 | 44.97 | 43.24 | 44.06 | 161,003 | +1.18(+2.76%) |
Aug 11, 2016 | 40.58 | 43.84 | 40.21 | 42.88 | 255,605 | +2.95(+7.40%) |
Aug 10, 2016 | 40.66 | 42.38 | 39.63 | 39.92 | 94,634 | -0.97(-2.38%) |
Aug 09, 2016 | 41.79 | 42.43 | 40.15 | 40.90 | 163,651 | -0.97(-2.33%) |
Aug 08, 2016 | 40.52 | 43.94 | 40.52 | 41.87 | 274,383 | +2.00(+5.01%) |
Aug 05, 2016 | 39.05 | 40.19 | 37.89 | 39.87 | 238,596 | +0.75(+1.91%) |
Aug 04, 2016 | 38.61 | 41.48 | 37.94 | 39.13 | 302,889 | -0.15(-0.38%) |
Aug 03, 2016 | 35.63 | 39.37 | 34.86 | 39.28 | 418,227 | +3.67(+10.31%) |
Aug 02, 2016 | 35.77 | 36.46 | 33.32 | 35.61 | 248,031 | +1.01(+2.93%) |
Aug 01, 2016 | 38.69 | 38.69 | 34.14 | 34.59 | 577,880 | -5.16(-12.98%) |
Jul 29, 2016 | 35.76 | 39.76 | 35.56 | 39.75 | 279,345 | +2.76(+7.45%) |
Jul 28, 2016 | 37.05 | 37.90 | 36.15 | 37.00 | 218,568 | +0.44(+1.20%) |
Jul 27, 2016 | 38.78 | 40.58 | 35.75 | 36.56 | 296,265 | -2.18(-5.62%) |
Jul 26, 2016 | 36.73 | 38.79 | 36.41 | 38.74 | 174,123 | +1.42(+3.81%) |
Jul 25, 2016 | 39.29 | 39.37 | 36.66 | 37.32 | 330,603 | -3.31(-8.15%) |
Jul 22, 2016 | 40.38 | 41.23 | 39.53 | 40.63 | 131,283 | +0.58(+1.44%) |
Jul 21, 2016 | 40.58 | 43.79 | 39.70 | 40.05 | 166,047 | -1.10(-2.68%) |
Jul 20, 2016 | 39.96 | 42.05 | 38.12 | 41.16 | 181,425 | +0.15(+0.36%) |
Jul 19, 2016 | 41.39 | 42.22 | 40.42 | 41.01 | 117,126 | -1.20(-2.85%) |
Jul 18, 2016 | 41.52 | 42.37 | 40.29 | 42.21 | 125,897 | +0.24(+0.57%) |
Jul 15, 2016 | 42.59 | 43.23 | 41.32 | 41.97 | 83,691 | -0.11(-0.26%) |
Jul 14, 2016 | 43.73 | 44.36 | 41.70 | 42.08 | 116,671 | -0.14(-0.33%) |
Jul 13, 2016 | 44.56 | 44.91 | 40.39 | 42.22 | 192,254 | -2.14(-4.82%) |
Jul 12, 2016 | 41.62 | 45.75 | 41.62 | 44.36 | 433,498 | +4.74(+11.98%) |
Jul 11, 2016 | 40.78 | 41.62 | 39.56 | 39.61 | 156,981 | -0.39(-0.97%) |
Jul 08, 2016 | 39.35 | 40.64 | 38.11 | 40.00 | 250,650 | +1.89(+4.96%) |
Jul 07, 2016 | 40.60 | 42.22 | 37.09 | 38.11 | 313,353 | -1.10(-2.82%) |
Jul 06, 2016 | 36.95 | 39.39 | 36.55 | 39.22 | 214,297 | +1.29(+3.41%) |
Jul 05, 2016 | 38.97 | 39.88 | 35.87 | 37.92 | 409,269 | -4.13(-9.82%) |
Jul 01, 2016 | 40.12 | 42.05 | 42.05 | 42.05 | 170,825 | +1.93(+4.81%) |
Jun 30, 2016 | 40.47 | 41.18 | 38.86 | 40.12 | 181,672 | -0.80(-1.94%) |
Jun 29, 2016 | 41.20 | 41.86 | 40.01 | 40.92 | 345,701 | +1.72(+4.39%) |
Jun 28, 2016 | 36.58 | 39.47 | 36.58 | 39.20 | 265,563 | +4.86(+14.17%) |
Jun 27, 2016 | 37.79 | 38.08 | 33.05 | 34.33 | 495,776 | -4.58(-11.78%) |
Jun 24, 2016 | 39.75 | 41.67 | 38.29 | 38.92 | 523,968 | -6.61(-14.53%) |
Jun 23, 2016 | 45.02 | 45.61 | 44.10 | 45.53 | 87,857 | +2.27(+5.24%) |
Jun 22, 2016 | 44.66 | 45.35 | 42.49 | 43.26 | 174,290 | -1.44(-3.23%) |
Jun 21, 2016 | 42.16 | 45.30 | 41.28 | 44.71 | 148,412 | +2.27(+5.34%) |
Jun 20, 2016 | 43.36 | 43.56 | 41.59 | 42.44 | 269,286 | +1.75(+4.30%) |
Jun 17, 2016 | 40.42 | 41.11 | 39.54 | 40.69 | 187,270 | +2.60(+6.81%) |
Jun 16, 2016 | 39.05 | 39.05 | 35.57 | 38.09 | 386,403 | -2.50(-6.15%) |
Jun 15, 2016 | 40.29 | 42.59 | 38.99 | 40.59 | 203,348 | -0.19(-0.46%) |
Jun 14, 2016 | 39.71 | 41.62 | 38.26 | 40.78 | 183,991 | +0.31(+0.76%) |
Jun 13, 2016 | 39.71 | 42.23 | 39.30 | 40.47 | 212,177 | -0.31(-0.76%) |
Jun 10, 2016 | 45.05 | 45.30 | 40.45 | 40.78 | 342,985 | -6.22(-13.23%) |
Jun 09, 2016 | 45.65 | 47.36 | 44.42 | 46.99 | 244,844 | +0.04(+0.08%) |
Jun 08, 2016 | 50.49 | 50.88 | 46.76 | 46.95 | 306,917 | -1.51(-3.12%) |
Jun 07, 2016 | 45.64 | 49.09 | 45.35 | 48.47 | 275,720 | +3.63(+8.10%) |
Jun 06, 2016 | 42.84 | 45.04 | 42.67 | 44.83 | 257,406 | +3.28(+7.89%) |
Jun 03, 2016 | 41.99 | 43.59 | 40.59 | 41.55 | 192,088 | -0.96(-2.27%) |
Jun 02, 2016 | 41.33 | 42.60 | 39.78 | 42.52 | 207,722 | +0.38(+0.90%) |
Jun 01, 2016 | 39.78 | 42.18 | 39.76 | 42.14 | 221,893 | +0.58(+1.39%) |
May 31, 2016 | 42.09 | 43.86 | 41.01 | 41.56 | 230,434 | +0.26(+0.63%) |
May 27, 2016 | 40.87 | 41.30 | 41.30 | 41.30 | 97,226 | -0.37(-0.88%) |
May 26, 2016 | 42.88 | 44.13 | 41.22 | 41.67 | 138,393 | -0.55(-1.30%) |
May 25, 2016 | 39.14 | 42.44 | 39.14 | 42.22 | 253,115 | +3.21(+8.24%) |
May 24, 2016 | 39.75 | 40.08 | 37.63 | 39.01 | 166,431 | +0.31(+0.81%) |
May 23, 2016 | 37.82 | 39.38 | 36.70 | 38.69 | 187,710 | +0.07(+0.19%) |
May 20, 2016 | 37.79 | 38.86 | 36.49 | 38.62 | 181,448 | +1.02(+2.73%) |
May 19, 2016 | 35.34 | 37.97 | 33.96 | 37.60 | 227,243 | +0.18(+0.48%) |
May 18, 2016 | 39.49 | 40.24 | 36.72 | 37.42 | 227,906 | -1.82(-4.64%) |
May 17, 2016 | 38.26 | 39.89 | 37.14 | 39.24 | 200,291 | +1.39(+3.68%) |
May 16, 2016 | 37.48 | 39.47 | 37.48 | 37.84 | 293,500 | +1.89(+5.26%) |
May 13, 2016 | 35.73 | 38.36 | 35.64 | 35.95 | 218,093 | -1.50(-4.01%) |
May 12, 2016 | 38.49 | 40.43 | 36.43 | 37.46 | 261,361 | +0.42(+1.13%) |
May 11, 2016 | 34.78 | 38.39 | 33.91 | 37.04 | 408,296 | +1.07(+2.99%) |
May 10, 2016 | 33.91 | 36.03 | 33.21 | 35.96 | 230,523 | +3.11(+9.48%) |
May 09, 2016 | 33.72 | 34.34 | 31.42 | 32.85 | 273,849 | -1.79(-5.17%) |
May 06, 2016 | 34.32 | 37.06 | 33.97 | 34.64 | 217,769 | -0.85(-2.38%) |
May 05, 2016 | 36.62 | 37.69 | 34.16 | 35.49 | 363,081 | +1.62(+4.79%) |
May 04, 2016 | 36.66 | 37.79 | 32.38 | 33.87 | 387,835 | -1.69(-4.76%) |
May 03, 2016 | 39.18 | 39.78 | 34.62 | 35.56 | 609,898 | -4.67(-11.62%) |