Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.39 | 43.10 | 42.21 | 42.99 | 778,038 | +0.71(+1.68%) |
Apr 27, 2017 | 41.61 | 42.32 | 41.61 | 42.28 | 172,338 | +0.46(+1.11%) |
Apr 26, 2017 | 41.39 | 41.93 | 41.25 | 41.82 | 363,181 | +0.43(+1.03%) |
Apr 25, 2017 | 40.79 | 41.43 | 40.72 | 41.39 | 302,335 | +0.68(+1.66%) |
Apr 24, 2017 | 40.04 | 40.79 | 39.97 | 40.72 | 314,999 | +0.68(+1.69%) |
Apr 21, 2017 | 40.19 | 40.51 | 40.01 | 40.04 | 242,720 | -0.36(-0.88%) |
Apr 20, 2017 | 40.43 | 40.86 | 40.36 | 40.40 | 154,935 | +0.04(+0.09%) |
Apr 19, 2017 | 40.26 | 40.61 | 40.11 | 40.36 | 140,948 | +0.21(+0.53%) |
Apr 18, 2017 | 40.75 | 41.07 | 39.72 | 40.15 | 285,310 | -0.75(-1.83%) |
Apr 17, 2017 | 40.40 | 41.04 | 40.12 | 40.90 | 159,877 | +0.46(+1.14%) |
Apr 13, 2017 | 40.54 | 40.68 | 40.01 | 40.43 | 140,072 | -0.32(-0.79%) |
Apr 12, 2017 | 41.75 | 42.25 | 40.65 | 40.75 | 255,793 | -1.14(-2.72%) |
Apr 11, 2017 | 40.54 | 42.11 | 40.49 | 41.89 | 531,434 | +1.28(+3.15%) |
Apr 10, 2017 | 39.79 | 40.61 | 39.30 | 40.61 | 298,109 | +0.78(+1.96%) |
Apr 07, 2017 | 40.26 | 40.54 | 39.76 | 39.83 | 220,034 | -0.43(-1.06%) |
Apr 06, 2017 | 39.26 | 40.26 | 39.26 | 40.26 | 195,907 | +0.89(+2.26%) |
Apr 05, 2017 | 38.34 | 39.94 | 38.34 | 39.37 | 325,818 | +1.10(+2.88%) |
Apr 04, 2017 | 39.69 | 39.72 | 37.70 | 38.26 | 315,099 | -1.46(-3.67%) |
Apr 03, 2017 | 38.26 | 40.47 | 38.26 | 39.72 | 1,147,928 | +1.64(+4.30%) |
Mar 31, 2017 | 37.62 | 38.34 | 37.45 | 38.09 | 414,780 | +0.60(+1.61%) |
Mar 30, 2017 | 37.20 | 37.77 | 36.77 | 37.48 | 332,051 | +0.36(+0.96%) |
Mar 29, 2017 | 36.98 | 37.48 | 36.66 | 37.13 | 251,871 | -0.07(-0.19%) |
Mar 28, 2017 | 36.59 | 37.20 | 36.34 | 37.20 | 311,749 | +0.57(+1.55%) |
Mar 27, 2017 | 36.31 | 37.02 | 35.56 | 36.63 | 292,741 | -0.28(-0.77%) |
Mar 24, 2017 | 37.62 | 37.66 | 36.88 | 36.91 | 256,736 | -0.85(-2.26%) |
Mar 23, 2017 | 37.98 | 38.26 | 37.73 | 37.77 | 233,488 | -0.28(-0.75%) |
Mar 22, 2017 | 37.94 | 38.34 | 37.77 | 38.05 | 401,746 | +0.11(+0.28%) |
Mar 21, 2017 | 37.91 | 38.02 | 37.20 | 37.94 | 349,273 | +0.18(+0.47%) |
Mar 20, 2017 | 38.05 | 38.55 | 37.73 | 37.77 | 372,472 | -0.32(-0.84%) |
Mar 17, 2017 | 37.94 | 38.16 | 37.66 | 38.09 | 630,689 | +0.25(+0.66%) |
Mar 16, 2017 | 37.77 | 37.94 | 37.55 | 37.84 | 353,521 | +0.11(+0.28%) |
Mar 15, 2017 | 37.59 | 38.00 | 37.34 | 37.73 | 389,869 | +0.46(+1.22%) |
Mar 14, 2017 | 37.03 | 37.52 | 36.92 | 37.28 | 611,239 | +0.25(+0.67%) |
Mar 13, 2017 | 36.92 | 37.17 | 36.46 | 37.03 | 547,269 | +0.25(+0.67%) |
Mar 10, 2017 | 35.65 | 36.85 | 35.65 | 36.78 | 664,977 | +1.09(+3.06%) |
Mar 09, 2017 | 35.69 | 35.87 | 34.95 | 35.69 | 428,686 | +0.04(+0.10%) |
Mar 08, 2017 | 34.31 | 35.65 | 34.31 | 35.65 | 523,544 | +1.38(+4.01%) |
Mar 07, 2017 | 33.89 | 34.49 | 33.68 | 34.28 | 582,113 | +0.14(+0.41%) |
Mar 06, 2017 | 34.38 | 34.42 | 33.74 | 34.14 | 563,301 | -0.25(-0.72%) |
Mar 03, 2017 | 35.12 | 35.21 | 34.17 | 34.38 | 802,590 | -1.09(-3.08%) |
Mar 02, 2017 | 35.27 | 35.97 | 35.05 | 35.48 | 614,903 | +0.25(+0.70%) |
Mar 01, 2017 | 35.05 | 35.41 | 34.91 | 35.23 | 496,243 | +0.07(+0.20%) |
Feb 28, 2017 | 35.30 | 35.55 | 35.02 | 35.16 | 655,697 | -0.25(-0.70%) |
Feb 27, 2017 | 35.37 | 35.76 | 35.12 | 35.41 | 456,364 | +0.25(+0.70%) |
Feb 24, 2017 | 35.44 | 35.44 | 34.21 | 35.16 | 851,924 | -0.21(-0.60%) |
Feb 23, 2017 | 36.25 | 36.36 | 35.20 | 35.37 | 907,775 | -0.11(-0.30%) |
Feb 22, 2017 | 34.77 | 35.50 | 34.70 | 35.48 | 540,511 | +0.71(+2.03%) |
Feb 21, 2017 | 34.98 | 35.48 | 34.63 | 34.77 | 613,781 | -0.28(-0.81%) |
Feb 17, 2017 | 35.05 | 35.05 | 35.05 | 0 | -0.21(-0.60%) | |
Feb 16, 2017 | 34.49 | 35.44 | 34.10 | 35.27 | 601,624 | +0.60(+1.73%) |
Feb 15, 2017 | 34.95 | 35.34 | 34.38 | 34.67 | 711,981 | -0.42(-1.21%) |
Feb 14, 2017 | 35.05 | 35.72 | 34.98 | 35.09 | 648,922 | -0.18(-0.50%) |
Feb 13, 2017 | 35.41 | 35.62 | 34.95 | 35.27 | 487,649 | -0.11(-0.30%) |
Feb 10, 2017 | 35.09 | 35.58 | 35.09 | 35.37 | 423,680 | +0.60(+1.72%) |
Feb 09, 2017 | 35.65 | 35.80 | 34.53 | 34.77 | 786,370 | -0.88(-2.47%) |
Feb 08, 2017 | 34.77 | 35.87 | 34.67 | 35.65 | 511,317 | +0.81(+2.33%) |
Feb 07, 2017 | 35.27 | 35.39 | 34.21 | 34.84 | 691,232 | -0.60(-1.69%) |
Feb 06, 2017 | 35.27 | 35.55 | 34.60 | 35.44 | 489,239 | +0.14(+0.40%) |
Feb 03, 2017 | 36.15 | 36.43 | 35.20 | 35.30 | 542,073 | -0.60(-1.67%) |
Feb 02, 2017 | 36.15 | 36.22 | 35.55 | 35.90 | 274,133 | -0.21(-0.59%) |
Feb 01, 2017 | 37.06 | 37.21 | 36.08 | 36.11 | 322,188 | -1.09(-2.94%) |
Jan 31, 2017 | 35.55 | 37.42 | 35.55 | 37.21 | 788,653 | +1.69(+4.77%) |
Jan 30, 2017 | 36.64 | 36.67 | 35.41 | 35.51 | 496,285 | -1.06(-2.89%) |
Jan 27, 2017 | 36.82 | 36.85 | 36.08 | 36.57 | 195,710 | -0.18(-0.48%) |
Jan 26, 2017 | 36.57 | 36.78 | 36.21 | 36.75 | 263,070 | +0.21(+0.58%) |
Jan 25, 2017 | 36.15 | 36.61 | 35.97 | 36.54 | 251,370 | +0.35(+0.97%) |
Jan 24, 2017 | 35.58 | 36.43 | 35.37 | 36.18 | 456,940 | +0.63(+1.79%) |
Jan 23, 2017 | 35.72 | 35.79 | 35.34 | 35.55 | 274,915 | -0.18(-0.49%) |
Jan 20, 2017 | 36.25 | 36.46 | 35.69 | 35.72 | 314,526 | -0.63(-1.75%) |
Jan 19, 2017 | 36.43 | 36.85 | 35.90 | 36.36 | 476,208 | +0.00(+0.00%) |
Jan 18, 2017 | 36.89 | 36.96 | 36.00 | 36.36 | 558,303 | -0.46(-1.25%) |
Jan 17, 2017 | 36.18 | 37.06 | 36.01 | 36.82 | 602,757 | +0.60(+1.66%) |
Jan 13, 2017 | 36.22 | 36.22 | 36.22 | 0 | -0.39(-1.06%) | |
Jan 12, 2017 | 36.50 | 36.75 | 36.11 | 36.61 | 467,671 | -0.14(-0.38%) |
Jan 11, 2017 | 37.10 | 37.21 | 36.39 | 36.75 | 348,506 | -0.49(-1.33%) |
Jan 10, 2017 | 37.45 | 37.88 | 37.10 | 37.24 | 329,580 | -0.18(-0.47%) |
Jan 09, 2017 | 38.30 | 38.40 | 37.35 | 37.42 | 317,797 | -0.78(-2.03%) |
Jan 06, 2017 | 38.16 | 38.40 | 37.84 | 38.19 | 426,327 | +0.04(+0.09%) |
Jan 05, 2017 | 37.49 | 38.26 | 37.21 | 38.16 | 327,241 | +0.85(+2.27%) |
Jan 04, 2017 | 37.70 | 38.05 | 36.85 | 37.31 | 541,610 | -0.39(-1.03%) |
Jan 03, 2017 | 37.31 | 37.77 | 37.10 | 37.70 | 319,761 | +0.53(+1.42%) |
Dec 30, 2016 | 37.17 | 37.17 | 37.17 | 0 | -0.04(-0.09%) | |
Dec 29, 2016 | 37.28 | 37.59 | 36.89 | 37.21 | 229,768 | -0.07(-0.19%) |
Dec 28, 2016 | 37.88 | 37.91 | 37.04 | 37.28 | 305,082 | -0.71(-1.86%) |
Dec 27, 2016 | 38.16 | 38.16 | 37.35 | 37.98 | 412,013 | -0.14(-0.37%) |
Dec 23, 2016 | 38.12 | 38.12 | 38.12 | 0 | +0.53(+1.41%) | |
Dec 22, 2016 | 37.66 | 37.84 | 37.35 | 37.59 | 257,146 | -0.18(-0.47%) |
Dec 21, 2016 | 37.91 | 37.95 | 37.45 | 37.77 | 288,817 | +0.04(+0.09%) |
Dec 20, 2016 | 37.38 | 38.09 | 37.31 | 37.73 | 360,280 | +0.46(+1.23%) |
Dec 19, 2016 | 37.66 | 37.77 | 37.13 | 37.28 | 526,231 | -0.42(-1.12%) |
Dec 16, 2016 | 36.57 | 37.77 | 36.54 | 37.70 | 2,122,105 | +1.13(+3.09%) |
Dec 15, 2016 | 36.32 | 36.89 | 36.20 | 36.57 | 451,989 | +0.21(+0.58%) |
Dec 14, 2016 | 36.54 | 37.25 | 36.22 | 36.36 | 437,855 | -0.14(-0.39%) |
Dec 13, 2016 | 36.71 | 36.93 | 36.18 | 36.50 | 306,148 | -0.04(-0.10%) |
Dec 12, 2016 | 36.43 | 36.99 | 36.15 | 36.54 | 374,173 | -0.07(-0.19%) |
Dec 09, 2016 | 36.36 | 36.96 | 36.29 | 36.61 | 312,140 | +0.18(+0.48%) |
Dec 08, 2016 | 35.51 | 36.68 | 35.51 | 36.43 | 406,696 | +0.78(+2.18%) |
Dec 07, 2016 | 35.65 | 36.01 | 35.37 | 35.65 | 325,179 | -0.07(-0.20%) |
Dec 06, 2016 | 35.72 | 35.79 | 35.27 | 35.72 | 587,331 | -0.11(-0.30%) |
Dec 05, 2016 | 35.72 | 35.94 | 35.23 | 35.83 | 582,751 | +0.39(+1.09%) |
Dec 02, 2016 | 36.96 | 36.96 | 35.27 | 35.44 | 1,321,977 | -2.15(-5.72%) |
Dec 01, 2016 | 36.22 | 37.80 | 35.97 | 37.59 | 764,299 | +1.34(+3.70%) |
Nov 30, 2016 | 37.63 | 37.77 | 36.18 | 36.25 | 431,602 | -1.41(-3.75%) |
Nov 29, 2016 | 37.28 | 38.65 | 37.21 | 37.66 | 556,651 | +0.25(+0.66%) |
Nov 28, 2016 | 36.96 | 37.63 | 36.25 | 37.42 | 504,252 | +0.39(+1.05%) |
Nov 25, 2016 | 37.06 | 37.63 | 36.89 | 37.03 | 233,038 | +0.00(+0.00%) |
Nov 23, 2016 | 37.03 | 37.03 | 37.03 | 0 | -0.56(-1.50%) | |
Nov 22, 2016 | 37.38 | 37.63 | 37.03 | 37.59 | 362,564 | +0.21(+0.57%) |
Nov 21, 2016 | 37.63 | 37.88 | 37.03 | 37.38 | 415,761 | -0.14(-0.38%) |
Nov 18, 2016 | 37.70 | 38.09 | 37.13 | 37.52 | 367,375 | +0.11(+0.28%) |
Nov 17, 2016 | 36.92 | 38.37 | 37.17 | 37.42 | 524,843 | +0.49(+1.34%) |
Nov 16, 2016 | 37.03 | 37.19 | 36.32 | 36.92 | 466,197 | +0.08(+0.21%) |
Nov 15, 2016 | 37.02 | 37.34 | 36.36 | 36.85 | 1,186,123 | +1.33(+3.74%) |
Nov 14, 2016 | 33.66 | 35.59 | 33.03 | 35.52 | 1,893,968 | +2.27(+6.84%) |
Nov 11, 2016 | 34.64 | 35.48 | 33.00 | 33.24 | 1,792,678 | -0.66(-1.96%) |
Nov 10, 2016 | 39.23 | 39.26 | 33.59 | 33.91 | 2,838,657 | -4.65(-12.07%) |
Nov 09, 2016 | 40.34 | 40.94 | 38.14 | 38.56 | 2,411,644 | -6.51(-14.44%) |
Nov 08, 2016 | 45.17 | 45.91 | 44.89 | 45.07 | 431,623 | +0.38(+0.86%) |
Nov 07, 2016 | 45.38 | 46.15 | 44.44 | 44.68 | 524,927 | -0.04(-0.08%) |
Nov 04, 2016 | 43.77 | 44.96 | 43.63 | 44.72 | 391,732 | +1.08(+2.49%) |
Nov 03, 2016 | 43.39 | 44.19 | 42.90 | 43.63 | 303,654 | +0.35(+0.81%) |
Nov 02, 2016 | 43.21 | 43.88 | 42.16 | 43.28 | 444,069 | +0.80(+1.89%) |
Nov 01, 2016 | 43.04 | 43.32 | 41.93 | 42.48 | 414,863 | -0.56(-1.30%) |
Oct 31, 2016 | 41.53 | 43.14 | 41.11 | 43.04 | 357,193 | +1.47(+3.54%) |
Oct 28, 2016 | 41.15 | 41.99 | 41.15 | 41.57 | 242,113 | +0.35(+0.85%) |
Oct 27, 2016 | 41.60 | 41.68 | 40.76 | 41.22 | 186,968 | -0.24(-0.59%) |
Oct 26, 2016 | 42.02 | 42.34 | 41.39 | 41.46 | 219,896 | -0.66(-1.58%) |
Oct 25, 2016 | 42.48 | 42.48 | 41.84 | 42.13 | 186,746 | -0.28(-0.66%) |
Oct 24, 2016 | 41.99 | 42.55 | 41.99 | 42.41 | 222,289 | +0.52(+1.25%) |
Oct 21, 2016 | 41.57 | 41.95 | 40.94 | 41.88 | 164,189 | +0.11(+0.25%) |
Oct 20, 2016 | 41.71 | 41.95 | 40.90 | 41.78 | 239,234 | +0.10(+0.25%) |
Oct 19, 2016 | 40.87 | 41.74 | 40.87 | 41.67 | 229,873 | +0.77(+1.88%) |
Oct 18, 2016 | 41.15 | 41.29 | 40.48 | 40.90 | 223,764 | +0.14(+0.34%) |
Oct 17, 2016 | 40.03 | 41.08 | 39.96 | 40.76 | 290,549 | +0.94(+2.37%) |
Oct 14, 2016 | 40.03 | 40.20 | 39.75 | 39.82 | 135,708 | +0.14(+0.35%) |
Oct 13, 2016 | 39.54 | 40.03 | 39.26 | 39.68 | 181,119 | +0.00(+0.00%) |
Oct 12, 2016 | 39.19 | 39.95 | 38.99 | 39.68 | 127,767 | +0.56(+1.43%) |
Oct 11, 2016 | 39.75 | 39.85 | 38.91 | 39.12 | 182,740 | -0.63(-1.58%) |
Oct 10, 2016 | 38.98 | 39.89 | 38.84 | 39.75 | 111,766 | +0.64(+1.63%) |
Oct 07, 2016 | 39.20 | 39.24 | 38.74 | 39.11 | 189,768 | -0.17(-0.43%) |
Oct 06, 2016 | 39.47 | 39.54 | 38.73 | 39.28 | 248,767 | -0.41(-1.02%) |
Oct 05, 2016 | 40.12 | 40.58 | 39.67 | 39.69 | 219,033 | -0.22(-0.54%) |
Oct 04, 2016 | 40.22 | 40.22 | 39.53 | 39.90 | 258,351 | -0.31(-0.78%) |
Oct 03, 2016 | 40.44 | 40.52 | 40.06 | 40.22 | 248,839 | -0.20(-0.50%) |
Sep 30, 2016 | 40.02 | 40.65 | 39.89 | 40.42 | 236,812 | +0.44(+1.10%) |
Sep 29, 2016 | 40.06 | 40.49 | 39.71 | 39.98 | 202,805 | -0.09(-0.23%) |
Sep 28, 2016 | 39.83 | 40.11 | 39.47 | 40.07 | 281,660 | +0.41(+1.04%) |
Sep 27, 2016 | 39.59 | 39.76 | 39.25 | 39.66 | 234,255 | +0.06(+0.16%) |
Sep 26, 2016 | 39.63 | 39.78 | 38.93 | 39.60 | 404,634 | +0.00(+0.00%) |
Sep 23, 2016 | 39.37 | 39.73 | 39.24 | 39.60 | 326,015 | +0.25(+0.64%) |
Sep 22, 2016 | 39.43 | 39.86 | 38.90 | 39.34 | 266,158 | +0.18(+0.46%) |
Sep 21, 2016 | 38.24 | 39.17 | 38.24 | 39.16 | 242,153 | +1.07(+2.81%) |
Sep 20, 2016 | 38.98 | 39.09 | 38.08 | 38.09 | 329,250 | -0.79(-2.03%) |
Sep 19, 2016 | 38.67 | 39.39 | 38.67 | 38.88 | 258,161 | +0.33(+0.85%) |
Sep 16, 2016 | 39.08 | 39.08 | 38.41 | 38.55 | 355,228 | -0.52(-1.33%) |
Sep 15, 2016 | 38.45 | 39.17 | 38.25 | 39.07 | 399,281 | +0.46(+1.20%) |
Sep 14, 2016 | 39.33 | 39.64 | 38.34 | 38.61 | 327,176 | -0.69(-1.76%) |
Sep 13, 2016 | 39.38 | 39.72 | 38.85 | 39.30 | 425,079 | -0.19(-0.48%) |
Sep 12, 2016 | 40.25 | 40.25 | 39.30 | 39.49 | 800,494 | -1.01(-2.51%) |
Sep 09, 2016 | 41.72 | 41.91 | 40.48 | 40.51 | 433,441 | -1.35(-3.23%) |
Sep 08, 2016 | 42.33 | 42.46 | 41.79 | 41.86 | 278,046 | -0.58(-1.37%) |
Sep 07, 2016 | 41.85 | 42.49 | 41.85 | 42.44 | 477,793 | +0.34(+0.80%) |
Sep 06, 2016 | 42.37 | 42.63 | 41.77 | 42.10 | 556,859 | -0.34(-0.81%) |
Sep 02, 2016 | 43.61 | 42.44 | 42.44 | 42.44 | 536,419 | -1.07(-2.46%) |
Sep 01, 2016 | 43.06 | 43.61 | 42.90 | 43.52 | 257,261 | +0.62(+1.45%) |
Aug 31, 2016 | 43.61 | 43.83 | 42.50 | 42.89 | 339,524 | -0.76(-1.75%) |
Aug 30, 2016 | 43.47 | 43.95 | 43.42 | 43.66 | 210,875 | -0.22(-0.51%) |
Aug 29, 2016 | 43.75 | 44.03 | 43.75 | 43.88 | 353,148 | -0.01(-0.03%) |
Aug 26, 2016 | 45.00 | 45.05 | 43.77 | 43.89 | 247,047 | -0.88(-1.97%) |
Aug 25, 2016 | 44.47 | 45.00 | 44.47 | 44.77 | 249,065 | +0.10(+0.24%) |
Aug 24, 2016 | 44.97 | 45.11 | 44.45 | 44.67 | 326,753 | -0.50(-1.12%) |
Aug 23, 2016 | 45.26 | 45.63 | 45.09 | 45.17 | 265,565 | +0.04(+0.09%) |
Aug 22, 2016 | 44.92 | 45.33 | 44.64 | 45.13 | 201,517 | +0.20(+0.45%) |
Aug 19, 2016 | 45.31 | 45.40 | 44.87 | 44.93 | 184,664 | -0.43(-0.96%) |
Aug 18, 2016 | 44.91 | 45.51 | 44.82 | 45.36 | 187,371 | +0.30(+0.67%) |
Aug 17, 2016 | 45.17 | 45.45 | 44.88 | 45.06 | 200,620 | -0.25(-0.56%) |
Aug 16, 2016 | 46.13 | 46.14 | 45.28 | 45.31 | 235,790 | -0.97(-2.09%) |
Aug 15, 2016 | 46.50 | 46.85 | 46.22 | 46.28 | 167,824 | -0.19(-0.41%) |
Aug 12, 2016 | 46.03 | 46.63 | 46.00 | 46.47 | 189,088 | +0.36(+0.77%) |
Aug 11, 2016 | 46.87 | 47.37 | 46.08 | 46.11 | 263,551 | -0.55(-1.17%) |
Aug 10, 2016 | 46.67 | 47.06 | 46.25 | 46.66 | 196,416 | +0.34(+0.73%) |
Aug 09, 2016 | 45.98 | 46.79 | 45.98 | 46.32 | 436,759 | +0.43(+0.94%) |
Aug 08, 2016 | 46.93 | 47.34 | 45.78 | 45.89 | 323,906 | -0.79(-1.70%) |
Aug 05, 2016 | 46.44 | 47.22 | 46.34 | 46.68 | 277,259 | +0.56(+1.20%) |
Aug 04, 2016 | 45.77 | 47.24 | 45.68 | 46.13 | 510,478 | +0.15(+0.33%) |
Aug 03, 2016 | 47.70 | 47.70 | 44.91 | 45.97 | 825,021 | -2.18(-4.53%) |
Aug 02, 2016 | 48.62 | 48.62 | 47.54 | 48.16 | 637,765 | -0.06(-0.12%) |
Aug 01, 2016 | 47.47 | 48.64 | 47.41 | 48.21 | 543,209 | +0.97(+2.06%) |
Jul 29, 2016 | 47.48 | 47.72 | 46.61 | 47.24 | 284,023 | -0.49(-1.02%) |
Jul 28, 2016 | 48.42 | 48.52 | 47.42 | 47.72 | 210,654 | -0.71(-1.46%) |
Jul 27, 2016 | 47.88 | 48.53 | 47.61 | 48.43 | 364,358 | +0.55(+1.15%) |
Jul 26, 2016 | 47.71 | 48.59 | 47.56 | 47.88 | 451,217 | +0.19(+0.39%) |
Jul 25, 2016 | 46.72 | 47.80 | 46.38 | 47.70 | 338,354 | +1.14(+2.45%) |
Jul 22, 2016 | 46.10 | 46.93 | 45.85 | 46.56 | 223,761 | +0.13(+0.28%) |
Jul 21, 2016 | 46.68 | 47.05 | 46.22 | 46.43 | 170,537 | -0.50(-1.07%) |
Jul 20, 2016 | 47.10 | 47.61 | 46.84 | 46.93 | 249,113 | -0.17(-0.37%) |
Jul 19, 2016 | 47.22 | 47.44 | 46.36 | 47.10 | 366,524 | -0.22(-0.46%) |
Jul 18, 2016 | 47.90 | 48.05 | 47.13 | 47.31 | 380,480 | +0.06(+0.13%) |
Jul 15, 2016 | 47.36 | 47.68 | 45.84 | 47.25 | 471,326 | +0.34(+0.73%) |
Jul 14, 2016 | 46.79 | 47.23 | 46.48 | 46.91 | 220,100 | +0.13(+0.27%) |
Jul 13, 2016 | 46.91 | 47.22 | 46.30 | 46.79 | 324,735 | -0.09(-0.19%) |
Jul 12, 2016 | 48.84 | 48.84 | 46.27 | 46.88 | 565,411 | -1.55(-3.20%) |
Jul 11, 2016 | 47.58 | 48.82 | 47.12 | 48.43 | 711,931 | +1.43(+3.05%) |
Jul 08, 2016 | 46.34 | 47.50 | 44.82 | 47.00 | 1,335,806 | +2.17(+4.85%) |
Jul 07, 2016 | 44.73 | 45.10 | 44.52 | 44.82 | 181,468 | +0.08(+0.17%) |
Jul 06, 2016 | 43.80 | 44.74 | 43.47 | 44.74 | 434,089 | +0.64(+1.45%) |
Jul 05, 2016 | 45.21 | 45.23 | 43.27 | 44.11 | 402,412 | -1.06(-2.35%) |
Jul 01, 2016 | 44.49 | 45.17 | 45.17 | 45.17 | 313,524 | +0.70(+1.58%) |
Jun 30, 2016 | 43.65 | 44.47 | 43.43 | 44.47 | 299,417 | +0.86(+1.98%) |
Jun 29, 2016 | 42.96 | 43.67 | 42.33 | 43.61 | 344,600 | +1.35(+3.21%) |
Jun 28, 2016 | 42.20 | 42.47 | 41.76 | 42.25 | 308,749 | +0.71(+1.71%) |
Jun 27, 2016 | 42.87 | 42.87 | 41.13 | 41.54 | 402,116 | -1.33(-3.11%) |
Jun 24, 2016 | 42.47 | 43.42 | 41.49 | 42.88 | 406,578 | -0.77(-1.77%) |
Jun 23, 2016 | 43.43 | 44.06 | 43.13 | 43.65 | 348,578 | +0.67(+1.57%) |
Jun 22, 2016 | 42.91 | 44.03 | 42.89 | 42.97 | 345,009 | +0.29(+0.68%) |
Jun 21, 2016 | 41.82 | 43.20 | 41.81 | 42.68 | 340,672 | +0.90(+2.14%) |
Jun 20, 2016 | 42.50 | 43.06 | 41.56 | 41.79 | 428,313 | -0.34(-0.81%) |
Jun 17, 2016 | 43.31 | 43.76 | 41.88 | 42.13 | 830,824 | +0.84(+2.04%) |
Jun 16, 2016 | 40.88 | 41.51 | 40.56 | 41.28 | 319,703 | +0.50(+1.23%) |
Jun 15, 2016 | 41.76 | 41.84 | 40.66 | 40.78 | 344,977 | -0.67(-1.63%) |
Jun 14, 2016 | 43.80 | 43.80 | 41.05 | 41.46 | 721,325 | -1.81(-4.19%) |
Jun 13, 2016 | 43.04 | 44.16 | 42.58 | 43.27 | 1,999,733 | +3.39(+8.50%) |
Jun 10, 2016 | 41.31 | 41.31 | 39.77 | 39.88 | 478,569 | -1.45(-3.51%) |
Jun 09, 2016 | 41.44 | 41.85 | 41.20 | 41.33 | 346,973 | -0.12(-0.28%) |
Jun 08, 2016 | 41.13 | 42.49 | 41.07 | 41.45 | 439,821 | +0.38(+0.91%) |
Jun 07, 2016 | 41.66 | 41.66 | 40.87 | 41.08 | 546,343 | -0.59(-1.42%) |
Jun 06, 2016 | 43.32 | 44.33 | 41.29 | 41.67 | 1,203,405 | -2.99(-6.69%) |
Jun 03, 2016 | 46.92 | 46.97 | 44.47 | 44.65 | 614,065 | -2.26(-4.83%) |
Jun 02, 2016 | 46.84 | 46.92 | 45.55 | 46.92 | 286,735 | +0.08(+0.16%) |
Jun 01, 2016 | 45.96 | 47.08 | 45.86 | 46.84 | 284,188 | +0.83(+1.81%) |
May 31, 2016 | 45.92 | 46.65 | 45.47 | 46.01 | 302,787 | -0.01(-0.03%) |
May 27, 2016 | 46.96 | 46.02 | 46.02 | 46.02 | 222,835 | -1.04(-2.20%) |
May 26, 2016 | 47.01 | 47.11 | 46.43 | 47.06 | 158,686 | +0.28(+0.59%) |
May 25, 2016 | 46.54 | 47.06 | 46.20 | 46.78 | 195,002 | +0.27(+0.58%) |
May 24, 2016 | 45.54 | 46.64 | 45.54 | 46.51 | 211,940 | +1.01(+2.21%) |
May 23, 2016 | 45.71 | 46.12 | 45.35 | 45.50 | 184,344 | -0.19(-0.41%) |
May 20, 2016 | 45.23 | 45.81 | 44.82 | 45.69 | 197,903 | +0.63(+1.39%) |
May 19, 2016 | 44.67 | 45.18 | 44.39 | 45.06 | 194,709 | +0.28(+0.64%) |
May 18, 2016 | 44.77 | 45.48 | 44.30 | 44.78 | 253,580 | -0.09(-0.20%) |
May 17, 2016 | 46.09 | 46.17 | 44.56 | 44.87 | 274,807 | -1.31(-2.83%) |
May 16, 2016 | 45.28 | 46.35 | 45.05 | 46.18 | 223,571 | +0.99(+2.20%) |
May 13, 2016 | 45.81 | 46.08 | 45.02 | 45.18 | 167,037 | -0.63(-1.38%) |
May 12, 2016 | 45.54 | 46.01 | 45.33 | 45.81 | 196,461 | +0.29(+0.64%) |
May 11, 2016 | 46.00 | 46.01 | 45.35 | 45.52 | 255,190 | -0.64(-1.38%) |
May 10, 2016 | 46.35 | 46.35 | 45.54 | 46.16 | 279,193 | -0.01(-0.01%) |
May 09, 2016 | 45.21 | 46.41 | 44.95 | 46.17 | 313,151 | +0.84(+1.86%) |
May 06, 2016 | 46.31 | 46.54 | 44.64 | 45.33 | 499,995 | -1.00(-2.16%) |
May 05, 2016 | 45.75 | 46.66 | 45.61 | 46.33 | 359,460 | +0.63(+1.37%) |
May 04, 2016 | 47.05 | 47.08 | 44.55 | 45.70 | 810,759 | -1.59(-3.37%) |
May 03, 2016 | 48.09 | 48.09 | 46.47 | 47.29 | 661,568 | +0.71(+1.52%) |