Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 46.58 | 47.12 | 46.24 | 46.78 | 88,928 | +0.29(+0.63%) |
Jul 28, 2017 | 46.24 | 46.58 | 45.70 | 46.48 | 48,641 | +0.00(+0.00%) |
Jul 27, 2017 | 46.93 | 47.02 | 45.80 | 46.48 | 106,812 | -0.25(-0.53%) |
Jul 26, 2017 | 46.68 | 47.32 | 46.29 | 46.73 | 91,147 | +0.05(+0.11%) |
Jul 25, 2017 | 46.97 | 47.37 | 46.53 | 46.68 | 109,289 | +0.00(+0.00%) |
Jul 24, 2017 | 46.73 | 46.88 | 46.19 | 46.68 | 78,872 | -0.05(-0.11%) |
Jul 21, 2017 | 47.27 | 47.27 | 46.53 | 46.73 | 61,978 | -0.15(-0.31%) |
Jul 20, 2017 | 47.32 | 47.42 | 46.58 | 46.88 | 50,564 | -0.34(-0.73%) |
Jul 19, 2017 | 46.29 | 47.22 | 46.09 | 47.22 | 54,571 | +1.08(+2.34%) |
Jul 18, 2017 | 46.43 | 46.53 | 45.75 | 46.14 | 71,388 | -0.49(-1.05%) |
Jul 17, 2017 | 46.43 | 46.78 | 45.85 | 46.63 | 88,344 | +0.15(+0.32%) |
Jul 14, 2017 | 46.53 | 46.63 | 45.85 | 46.48 | 71,050 | -0.10(-0.21%) |
Jul 13, 2017 | 47.02 | 47.02 | 46.09 | 46.58 | 75,676 | -0.44(-0.94%) |
Jul 12, 2017 | 47.22 | 48.05 | 46.73 | 47.02 | 73,915 | +0.05(+0.10%) |
Jul 11, 2017 | 46.63 | 47.02 | 45.60 | 46.97 | 122,506 | +0.34(+0.74%) |
Jul 10, 2017 | 46.14 | 46.88 | 46.09 | 46.63 | 119,980 | +0.39(+0.85%) |
Jul 07, 2017 | 45.31 | 46.43 | 45.21 | 46.24 | 287,872 | +1.08(+2.39%) |
Jul 06, 2017 | 46.39 | 44.57 | 45.16 | 83,670 | -0.93(-2.02%) | |
Jul 05, 2017 | 45.65 | 46.14 | 44.67 | 46.09 | 67,149 | +0.49(+1.08%) |
Jul 03, 2017 | 45.60 | 46.04 | 45.16 | 45.60 | 37,545 | +0.15(+0.32%) |
Jun 30, 2017 | 44.72 | 45.75 | 44.72 | 45.45 | 76,097 | +0.79(+1.76%) |
Jun 29, 2017 | 45.16 | 45.45 | 44.18 | 44.67 | 48,379 | -0.49(-1.09%) |
Jun 28, 2017 | 44.67 | 45.35 | 44.47 | 45.16 | 68,156 | +0.79(+1.77%) |
Jun 27, 2017 | 44.86 | 45.45 | 44.28 | 44.37 | 58,078 | -0.59(-1.31%) |
Jun 26, 2017 | 45.21 | 45.31 | 44.86 | 44.96 | 45,328 | -0.10(-0.22%) |
Jun 23, 2017 | 44.82 | 45.26 | 44.62 | 45.06 | 133,084 | +0.25(+0.55%) |
Jun 22, 2017 | 44.18 | 44.96 | 44.18 | 44.82 | 56,120 | +0.59(+1.33%) |
Jun 21, 2017 | 44.57 | 45.11 | 44.18 | 44.23 | 69,537 | -0.29(-0.66%) |
Jun 20, 2017 | 45.45 | 45.45 | 44.28 | 44.52 | 79,683 | -0.98(-2.16%) |
Jun 19, 2017 | 45.60 | 46.34 | 45.40 | 45.50 | 91,699 | -0.29(-0.64%) |
Jun 16, 2017 | 45.40 | 45.94 | 45.40 | 45.80 | 300,144 | -0.29(-0.64%) |
Jun 15, 2017 | 45.50 | 46.24 | 45.50 | 46.09 | 40,135 | +0.00(+0.00%) |
Jun 14, 2017 | 45.99 | 46.29 | 45.75 | 46.09 | 48,045 | +0.00(+0.00%) |
Jun 13, 2017 | 46.29 | 46.39 | 45.75 | 46.09 | 70,014 | -0.20(-0.42%) |
Jun 12, 2017 | 46.04 | 46.48 | 45.35 | 46.29 | 107,805 | +0.10(+0.21%) |
Jun 09, 2017 | 46.29 | 46.46 | 45.85 | 46.19 | 128,120 | +0.10(+0.21%) |
Jun 08, 2017 | 44.91 | 46.58 | 44.57 | 46.09 | 103,582 | +1.03(+2.29%) |
Jun 07, 2017 | 45.40 | 45.72 | 44.82 | 45.06 | 98,391 | -0.29(-0.65%) |
Jun 06, 2017 | 45.35 | 45.70 | 44.86 | 45.35 | 52,065 | -0.25(-0.54%) |
Jun 05, 2017 | 46.53 | 46.93 | 45.55 | 45.60 | 92,955 | -1.13(-2.42%) |
Jun 02, 2017 | 45.90 | 47.56 | 45.90 | 46.73 | 81,500 | +0.98(+2.15%) |
Jun 01, 2017 | 45.60 | 45.94 | 45.21 | 45.75 | 126,593 | +0.25(+0.54%) |
May 31, 2017 | 45.65 | 45.94 | 45.11 | 45.50 | 87,343 | +0.00(+0.00%) |
May 30, 2017 | 45.80 | 45.80 | 45.16 | 45.50 | 47,898 | -0.34(-0.75%) |
May 26, 2017 | 45.90 | 46.09 | 45.55 | 45.85 | 61,257 | -0.05(-0.11%) |
May 25, 2017 | 45.94 | 46.29 | 45.50 | 45.90 | 76,132 | +0.29(+0.65%) |
May 24, 2017 | 45.21 | 45.99 | 45.21 | 45.60 | 76,181 | +0.34(+0.76%) |
May 23, 2017 | 45.50 | 45.50 | 44.77 | 45.26 | 85,680 | +0.00(+0.00%) |
May 22, 2017 | 44.32 | 45.28 | 44.23 | 45.26 | 103,355 | +1.13(+2.56%) |
May 19, 2017 | 44.32 | 44.67 | 44.08 | 44.13 | 90,135 | +0.15(+0.33%) |
May 18, 2017 | 43.49 | 44.23 | 43.00 | 43.98 | 116,904 | +0.54(+1.24%) |
May 17, 2017 | 44.82 | 44.13 | 43.34 | 43.44 | 117,923 | -1.37(-3.07%) |
May 16, 2017 | 45.11 | 45.16 | 44.37 | 44.82 | 97,643 | -0.10(-0.22%) |
May 15, 2017 | 43.88 | 45.01 | 43.88 | 44.91 | 97,400 | +1.23(+2.81%) |
May 12, 2017 | 44.42 | 44.42 | 43.44 | 43.69 | 112,159 | -0.93(-2.09%) |
May 11, 2017 | 45.85 | 46.63 | 44.57 | 44.62 | 131,912 | -1.37(-2.99%) |
May 10, 2017 | 45.35 | 46.29 | 44.57 | 45.99 | 272,496 | +0.05(+0.11%) |
May 09, 2017 | 50.26 | 50.26 | 44.86 | 45.94 | 568,355 | -5.55(-10.77%) |
May 08, 2017 | 50.95 | 51.69 | 50.66 | 51.49 | 83,492 | +0.44(+0.87%) |
May 05, 2017 | 50.95 | 51.29 | 50.56 | 51.05 | 83,390 | +0.25(+0.48%) |
May 04, 2017 | 51.00 | 51.29 | 50.17 | 50.80 | 56,822 | +0.20(+0.39%) |
May 03, 2017 | 51.05 | 51.15 | 50.31 | 50.61 | 83,669 | -0.88(-1.72%) |
May 02, 2017 | 51.69 | 52.72 | 50.95 | 51.49 | 111,915 | -0.10(-0.19%) |
May 01, 2017 | 51.00 | 51.64 | 50.51 | 51.59 | 108,198 | +0.64(+1.25%) |
Apr 28, 2017 | 52.08 | 52.54 | 50.80 | 50.95 | 109,547 | -1.23(-2.35%) |
Apr 27, 2017 | 51.69 | 52.37 | 51.69 | 52.18 | 112,781 | +0.49(+0.95%) |
Apr 26, 2017 | 51.44 | 52.23 | 51.15 | 51.69 | 114,338 | +0.25(+0.48%) |
Apr 25, 2017 | 51.49 | 51.93 | 51.20 | 51.44 | 86,433 | +0.49(+0.96%) |
Apr 24, 2017 | 50.80 | 51.17 | 50.46 | 50.95 | 81,710 | +1.13(+2.27%) |
Apr 21, 2017 | 49.53 | 50.02 | 49.21 | 49.82 | 128,094 | +0.29(+0.59%) |
Apr 20, 2017 | 49.58 | 49.77 | 49.33 | 49.53 | 136,336 | +0.25(+0.50%) |
Apr 19, 2017 | 49.18 | 50.07 | 49.04 | 49.28 | 93,322 | +0.29(+0.60%) |
Apr 18, 2017 | 48.64 | 49.11 | 48.37 | 48.99 | 107,992 | +0.20(+0.40%) |
Apr 17, 2017 | 48.01 | 48.94 | 48.01 | 48.79 | 108,604 | +0.88(+1.84%) |
Apr 13, 2017 | 47.91 | 48.30 | 47.37 | 47.91 | 110,744 | -0.15(-0.31%) |
Apr 12, 2017 | 49.28 | 49.33 | 47.91 | 48.05 | 92,854 | -1.37(-2.78%) |
Apr 11, 2017 | 48.74 | 49.58 | 48.20 | 49.43 | 143,213 | +0.49(+1.00%) |
Apr 10, 2017 | 48.55 | 49.58 | 48.35 | 48.94 | 125,275 | +0.54(+1.12%) |
Apr 07, 2017 | 47.81 | 48.69 | 47.32 | 48.40 | 203,866 | +0.34(+0.72%) |
Apr 06, 2017 | 48.20 | 48.21 | 47.66 | 48.05 | 157,525 | -0.15(-0.31%) |
Apr 05, 2017 | 48.40 | 49.63 | 48.10 | 48.20 | 176,281 | -0.74(-1.50%) |
Apr 04, 2017 | 49.87 | 50.21 | 48.55 | 48.94 | 208,294 | -1.03(-2.06%) |
Apr 03, 2017 | 51.83 | 52.13 | 49.97 | 49.97 | 162,825 | -1.87(-3.60%) |
Mar 31, 2017 | 51.39 | 52.18 | 51.29 | 51.83 | 150,289 | +0.49(+0.96%) |
Mar 30, 2017 | 51.10 | 51.54 | 50.90 | 51.34 | 133,157 | +0.29(+0.58%) |
Mar 29, 2017 | 51.34 | 51.47 | 50.90 | 51.05 | 146,176 | -0.29(-0.57%) |
Mar 28, 2017 | 51.00 | 51.42 | 50.54 | 51.34 | 104,403 | +0.15(+0.29%) |
Mar 27, 2017 | 51.05 | 51.49 | 50.02 | 51.20 | 72,338 | -0.49(-0.95%) |
Mar 24, 2017 | 53.80 | 53.80 | 51.39 | 51.69 | 187,158 | -1.42(-2.68%) |
Mar 23, 2017 | 52.13 | 53.45 | 51.98 | 53.11 | 138,811 | +1.08(+2.08%) |
Mar 22, 2017 | 52.62 | 52.67 | 51.69 | 52.03 | 142,291 | -0.83(-1.58%) |
Mar 21, 2017 | 54.63 | 54.63 | 52.72 | 52.87 | 174,936 | -1.28(-2.36%) |
Mar 20, 2017 | 54.29 | 54.39 | 53.06 | 54.14 | 176,053 | -0.10(-0.18%) |
Mar 17, 2017 | 52.57 | 54.34 | 51.98 | 54.24 | 433,492 | +2.06(+3.95%) |
Mar 16, 2017 | 51.49 | 52.28 | 51.29 | 52.18 | 145,477 | +0.98(+1.92%) |
Mar 15, 2017 | 50.17 | 51.34 | 49.77 | 51.20 | 114,384 | +1.23(+2.46%) |
Mar 14, 2017 | 49.82 | 50.07 | 49.43 | 49.97 | 59,867 | -0.34(-0.68%) |
Mar 13, 2017 | 49.58 | 50.80 | 49.58 | 50.31 | 54,282 | +0.54(+1.08%) |
Mar 10, 2017 | 49.82 | 50.02 | 49.04 | 49.77 | 108,654 | +0.39(+0.80%) |
Mar 09, 2017 | 50.07 | 50.26 | 49.28 | 49.38 | 108,174 | -0.79(-1.57%) |
Mar 08, 2017 | 50.61 | 50.75 | 50.17 | 50.17 | 62,915 | -0.25(-0.49%) |
Mar 07, 2017 | 50.66 | 50.95 | 50.31 | 50.41 | 58,538 | -0.44(-0.87%) |
Mar 06, 2017 | 51.05 | 51.25 | 50.66 | 50.85 | 79,027 | -0.69(-1.33%) |
Mar 03, 2017 | 52.57 | 52.77 | 51.44 | 51.54 | 122,631 | -0.88(-1.69%) |
Mar 02, 2017 | 53.06 | 53.11 | 52.18 | 52.42 | 126,615 | -0.39(-0.74%) |
Mar 01, 2017 | 52.42 | 53.01 | 51.74 | 52.82 | 138,311 | +1.36(+2.64%) |
Feb 28, 2017 | 52.19 | 52.78 | 51.21 | 51.46 | 119,708 | -0.88(-1.68%) |
Feb 27, 2017 | 51.85 | 52.39 | 51.60 | 52.34 | 167,097 | +0.54(+1.04%) |
Feb 24, 2017 | 50.23 | 51.90 | 50.13 | 51.80 | 125,263 | +0.98(+1.93%) |
Feb 23, 2017 | 52.14 | 52.14 | 50.67 | 50.82 | 94,502 | -1.18(-2.26%) |
Feb 22, 2017 | 51.75 | 52.09 | 51.60 | 51.99 | 93,576 | +0.20(+0.38%) |
Feb 21, 2017 | 51.46 | 51.90 | 51.11 | 51.80 | 78,560 | +0.39(+0.76%) |
Feb 17, 2017 | 51.41 | 51.41 | 51.41 | 0 | +0.44(+0.86%) | |
Feb 16, 2017 | 50.82 | 51.02 | 49.94 | 50.97 | 111,608 | +0.05(+0.10%) |
Feb 15, 2017 | 50.53 | 51.02 | 50.23 | 50.92 | 172,868 | +0.44(+0.87%) |
Feb 14, 2017 | 49.99 | 50.72 | 49.74 | 50.48 | 203,114 | -0.05(-0.10%) |
Feb 13, 2017 | 50.87 | 51.02 | 49.94 | 50.53 | 296,994 | +0.10(+0.19%) |
Feb 10, 2017 | 46.85 | 51.31 | 45.92 | 50.43 | 412,411 | +4.50(+9.81%) |
Feb 09, 2017 | 45.58 | 46.27 | 45.58 | 45.92 | 175,941 | +0.39(+0.86%) |
Feb 08, 2017 | 46.36 | 46.36 | 44.99 | 45.53 | 100,286 | -1.08(-2.31%) |
Feb 07, 2017 | 46.81 | 47.15 | 46.36 | 46.61 | 90,569 | -0.05(-0.10%) |
Feb 06, 2017 | 46.90 | 47.19 | 46.46 | 46.66 | 135,707 | -0.54(-1.14%) |
Feb 03, 2017 | 46.02 | 47.20 | 45.68 | 47.20 | 133,304 | +1.71(+3.77%) |
Feb 02, 2017 | 46.12 | 46.36 | 45.24 | 45.48 | 129,910 | -0.83(-1.80%) |
Feb 01, 2017 | 46.95 | 47.34 | 46.07 | 46.32 | 138,028 | -0.24(-0.53%) |
Jan 31, 2017 | 46.17 | 46.75 | 45.66 | 46.56 | 159,077 | +0.20(+0.42%) |
Jan 30, 2017 | 47.05 | 47.20 | 46.22 | 46.36 | 203,647 | -1.22(-2.57%) |
Jan 27, 2017 | 48.03 | 48.37 | 47.49 | 47.59 | 109,078 | -0.49(-1.02%) |
Jan 26, 2017 | 48.67 | 48.86 | 47.98 | 48.08 | 189,759 | -0.59(-1.21%) |
Jan 25, 2017 | 49.01 | 49.11 | 48.37 | 48.67 | 151,874 | +0.20(+0.40%) |
Jan 24, 2017 | 47.05 | 48.52 | 46.90 | 48.47 | 131,407 | +1.57(+3.34%) |
Jan 23, 2017 | 47.25 | 47.74 | 46.36 | 46.90 | 82,163 | -0.39(-0.83%) |
Jan 20, 2017 | 47.05 | 47.39 | 46.81 | 47.29 | 134,006 | +0.44(+0.94%) |
Jan 19, 2017 | 46.22 | 47.20 | 45.97 | 46.85 | 141,925 | +0.54(+1.16%) |
Jan 18, 2017 | 46.17 | 46.51 | 45.51 | 46.32 | 90,117 | +0.34(+0.75%) |
Jan 17, 2017 | 46.90 | 47.00 | 45.88 | 45.97 | 91,366 | -1.17(-2.49%) |
Jan 13, 2017 | 47.15 | 47.15 | 47.15 | 0 | +0.29(+0.63%) | |
Jan 12, 2017 | 47.34 | 47.34 | 45.83 | 46.85 | 100,688 | -0.64(-1.34%) |
Jan 11, 2017 | 46.46 | 47.49 | 46.19 | 47.49 | 112,651 | +0.93(+2.00%) |
Jan 10, 2017 | 45.92 | 46.76 | 45.73 | 46.56 | 195,551 | +0.78(+1.71%) |
Jan 09, 2017 | 45.73 | 46.07 | 45.14 | 45.78 | 259,224 | -0.10(-0.21%) |
Jan 06, 2017 | 46.90 | 46.90 | 45.88 | 45.88 | 144,612 | -0.93(-1.99%) |
Jan 05, 2017 | 49.01 | 49.35 | 46.81 | 46.81 | 226,310 | -2.40(-4.88%) |
Jan 04, 2017 | 48.18 | 49.25 | 48.13 | 49.20 | 251,643 | +1.42(+2.97%) |
Jan 03, 2017 | 47.34 | 47.98 | 46.85 | 47.78 | 141,912 | +0.83(+1.77%) |
Dec 30, 2016 | 46.95 | 46.95 | 46.95 | 0 | +0.20(+0.42%) | |
Dec 29, 2016 | 47.34 | 47.83 | 46.71 | 46.76 | 90,688 | -0.64(-1.34%) |
Dec 28, 2016 | 48.18 | 48.18 | 47.29 | 47.39 | 130,583 | -0.78(-1.63%) |
Dec 27, 2016 | 47.59 | 48.42 | 47.59 | 48.18 | 84,654 | +0.49(+1.03%) |
Dec 23, 2016 | 47.69 | 47.69 | 47.69 | 0 | -0.10(-0.20%) | |
Dec 22, 2016 | 47.88 | 48.57 | 47.25 | 47.78 | 174,036 | +0.69(+1.46%) |
Dec 21, 2016 | 47.20 | 47.39 | 46.51 | 47.10 | 168,835 | -0.20(-0.41%) |
Dec 20, 2016 | 47.93 | 48.37 | 47.00 | 47.29 | 202,703 | -0.44(-0.92%) |
Dec 19, 2016 | 48.42 | 48.81 | 47.69 | 47.74 | 220,479 | -0.78(-1.61%) |
Dec 16, 2016 | 48.86 | 49.40 | 48.37 | 48.52 | 428,649 | -0.15(-0.30%) |
Dec 15, 2016 | 48.71 | 49.20 | 48.62 | 48.67 | 211,129 | -0.05(-0.10%) |
Dec 14, 2016 | 48.37 | 49.06 | 48.18 | 48.71 | 210,604 | +0.05(+0.10%) |
Dec 13, 2016 | 48.91 | 49.55 | 48.42 | 48.67 | 146,668 | +0.00(+0.00%) |
Dec 12, 2016 | 49.01 | 49.40 | 48.23 | 48.67 | 242,188 | -0.69(-1.39%) |
Dec 09, 2016 | 49.01 | 49.45 | 48.67 | 49.35 | 144,169 | +0.44(+0.90%) |
Dec 08, 2016 | 48.67 | 49.11 | 48.37 | 48.91 | 143,440 | +0.29(+0.60%) |
Dec 07, 2016 | 47.64 | 48.71 | 47.44 | 48.62 | 202,427 | +0.93(+1.95%) |
Dec 06, 2016 | 45.83 | 47.69 | 45.48 | 47.69 | 218,057 | +1.96(+4.28%) |
Dec 05, 2016 | 45.14 | 45.83 | 45.14 | 45.73 | 130,770 | +0.83(+1.85%) |
Dec 02, 2016 | 45.34 | 45.68 | 44.65 | 44.90 | 128,425 | -0.24(-0.54%) |
Dec 01, 2016 | 45.58 | 46.27 | 45.04 | 45.14 | 177,981 | -0.20(-0.43%) |
Nov 30, 2016 | 45.48 | 45.78 | 45.24 | 45.34 | 182,416 | +0.05(+0.11%) |
Nov 29, 2016 | 45.24 | 45.65 | 44.99 | 45.29 | 152,269 | +0.20(+0.43%) |
Nov 28, 2016 | 46.27 | 46.36 | 45.04 | 45.09 | 188,269 | -0.93(-2.02%) |
Nov 25, 2016 | 45.53 | 46.02 | 45.34 | 46.02 | 104,466 | +0.44(+0.97%) |
Nov 23, 2016 | 45.58 | 45.58 | 45.58 | 0 | -0.29(-0.64%) | |
Nov 22, 2016 | 43.33 | 45.97 | 43.33 | 45.88 | 376,959 | +2.59(+6.00%) |
Nov 21, 2016 | 48.23 | 48.62 | 42.79 | 43.28 | 649,201 | -4.94(-10.25%) |
Nov 18, 2016 | 47.78 | 48.23 | 47.29 | 48.23 | 260,522 | +0.44(+0.92%) |
Nov 17, 2016 | 47.98 | 48.71 | 47.49 | 47.78 | 183,959 | -0.20(-0.41%) |
Nov 16, 2016 | 48.52 | 48.67 | 47.59 | 47.98 | 147,047 | -0.54(-1.11%) |
Nov 15, 2016 | 48.13 | 48.89 | 47.74 | 48.52 | 411,242 | +0.39(+0.81%) |
Nov 14, 2016 | 47.64 | 48.47 | 47.49 | 48.13 | 287,525 | +1.13(+2.40%) |
Nov 11, 2016 | 46.22 | 47.20 | 45.97 | 47.00 | 388,068 | +1.03(+2.24%) |
Nov 10, 2016 | 45.92 | 46.61 | 45.53 | 45.97 | 497,727 | +0.83(+1.84%) |
Nov 09, 2016 | 42.01 | 45.39 | 42.01 | 45.14 | 305,325 | +2.84(+6.71%) |
Nov 08, 2016 | 42.01 | 42.84 | 41.81 | 42.30 | 83,878 | +0.00(+0.00%) |
Nov 07, 2016 | 41.86 | 42.40 | 41.76 | 42.30 | 118,335 | +1.17(+2.86%) |
Nov 04, 2016 | 40.00 | 41.57 | 39.93 | 41.13 | 169,497 | +1.22(+3.07%) |
Nov 03, 2016 | 40.69 | 40.78 | 39.85 | 39.90 | 117,312 | -0.73(-1.81%) |
Nov 02, 2016 | 41.47 | 41.66 | 40.64 | 40.64 | 174,752 | -0.83(-2.01%) |
Nov 01, 2016 | 42.01 | 42.15 | 41.17 | 41.47 | 120,134 | -0.34(-0.82%) |
Oct 31, 2016 | 41.37 | 41.86 | 40.88 | 41.81 | 178,859 | +0.54(+1.30%) |
Oct 28, 2016 | 40.93 | 41.66 | 40.88 | 41.27 | 132,204 | +0.24(+0.60%) |
Oct 27, 2016 | 40.93 | 41.08 | 40.64 | 41.03 | 113,356 | +0.24(+0.60%) |
Oct 26, 2016 | 40.44 | 41.17 | 40.44 | 40.78 | 82,200 | +0.10(+0.24%) |
Oct 25, 2016 | 40.59 | 40.73 | 40.24 | 40.69 | 111,491 | +0.15(+0.36%) |
Oct 24, 2016 | 40.15 | 40.83 | 40.05 | 40.54 | 116,340 | +0.64(+1.60%) |
Oct 21, 2016 | 39.51 | 40.05 | 39.31 | 39.90 | 118,249 | +0.05(+0.12%) |
Oct 20, 2016 | 39.66 | 40.10 | 39.49 | 39.85 | 120,420 | -0.05(-0.12%) |
Oct 19, 2016 | 39.71 | 40.24 | 39.71 | 39.90 | 206,790 | +0.05(+0.12%) |
Oct 18, 2016 | 40.34 | 40.34 | 39.36 | 39.85 | 203,494 | +0.20(+0.49%) |
Oct 17, 2016 | 39.27 | 40.05 | 38.87 | 39.66 | 308,221 | +0.03(+0.07%) |
Oct 14, 2016 | 39.26 | 40.12 | 38.94 | 39.63 | 521,621 | +0.43(+1.10%) |
Oct 13, 2016 | 39.55 | 41.53 | 38.68 | 39.20 | 1,225,215 | -4.89(-11.08%) |
Oct 12, 2016 | 43.62 | 44.16 | 43.50 | 44.08 | 171,884 | +0.37(+0.85%) |
Oct 11, 2016 | 45.08 | 45.18 | 43.39 | 43.71 | 196,415 | -1.57(-3.46%) |
Oct 10, 2016 | 44.92 | 45.58 | 44.92 | 45.28 | 96,810 | +0.61(+1.36%) |
Oct 07, 2016 | 45.57 | 45.57 | 44.50 | 44.67 | 148,514 | -0.78(-1.72%) |
Oct 06, 2016 | 46.13 | 46.13 | 45.18 | 45.45 | 90,752 | -0.50(-1.09%) |
Oct 05, 2016 | 45.73 | 46.43 | 45.43 | 45.95 | 101,730 | +0.58(+1.27%) |
Oct 04, 2016 | 46.18 | 46.30 | 45.32 | 45.38 | 84,134 | -0.53(-1.15%) |
Oct 03, 2016 | 45.56 | 46.05 | 45.48 | 45.90 | 140,969 | +0.07(+0.15%) |
Sep 30, 2016 | 45.64 | 46.12 | 45.28 | 45.84 | 222,544 | +0.58(+1.28%) |
Sep 29, 2016 | 45.80 | 46.00 | 45.24 | 45.26 | 76,090 | -0.73(-1.60%) |
Sep 28, 2016 | 45.78 | 46.05 | 45.62 | 45.99 | 76,057 | +0.17(+0.36%) |
Sep 27, 2016 | 45.35 | 46.02 | 45.35 | 45.83 | 105,883 | +0.58(+1.28%) |
Sep 26, 2016 | 45.66 | 45.96 | 45.25 | 45.25 | 153,075 | -0.73(-1.60%) |
Sep 23, 2016 | 46.28 | 46.45 | 45.98 | 45.98 | 136,841 | -0.59(-1.26%) |
Sep 22, 2016 | 46.16 | 46.93 | 46.12 | 46.57 | 182,764 | +0.58(+1.26%) |
Sep 21, 2016 | 45.73 | 46.17 | 45.48 | 45.99 | 136,973 | +0.56(+1.23%) |
Sep 20, 2016 | 45.65 | 45.97 | 45.41 | 45.43 | 118,304 | -0.09(-0.19%) |
Sep 19, 2016 | 45.31 | 46.11 | 45.27 | 45.52 | 128,001 | +0.18(+0.39%) |
Sep 16, 2016 | 45.21 | 45.58 | 45.02 | 45.35 | 507,297 | -0.12(-0.26%) |
Sep 15, 2016 | 45.22 | 46.20 | 45.15 | 45.46 | 195,261 | +0.40(+0.89%) |
Sep 14, 2016 | 45.36 | 45.80 | 45.02 | 45.06 | 115,407 | -0.28(-0.63%) |
Sep 13, 2016 | 45.86 | 45.93 | 45.20 | 45.35 | 121,687 | -0.70(-1.51%) |
Sep 12, 2016 | 45.36 | 46.24 | 45.36 | 46.04 | 148,151 | +0.30(+0.66%) |
Sep 09, 2016 | 47.25 | 47.35 | 45.71 | 45.74 | 126,840 | -1.62(-3.41%) |
Sep 08, 2016 | 47.13 | 47.59 | 46.99 | 47.35 | 143,315 | +0.23(+0.50%) |
Sep 07, 2016 | 46.27 | 47.14 | 46.27 | 47.12 | 141,638 | +0.61(+1.31%) |
Sep 06, 2016 | 47.05 | 47.39 | 46.39 | 46.51 | 210,508 | -0.50(-1.06%) |
Sep 02, 2016 | 46.07 | 47.01 | 47.01 | 47.01 | 119,793 | +1.18(+2.56%) |
Sep 01, 2016 | 45.53 | 45.87 | 45.12 | 45.84 | 95,638 | -0.01(-0.02%) |
Aug 31, 2016 | 46.36 | 46.36 | 45.49 | 45.85 | 133,256 | -0.62(-1.33%) |
Aug 30, 2016 | 46.51 | 46.83 | 46.38 | 46.46 | 164,197 | +0.09(+0.19%) |
Aug 29, 2016 | 45.67 | 46.57 | 45.64 | 46.37 | 109,040 | +0.63(+1.38%) |
Aug 26, 2016 | 45.62 | 46.32 | 45.39 | 45.74 | 198,483 | +0.04(+0.09%) |
Aug 25, 2016 | 45.69 | 45.94 | 45.44 | 45.70 | 93,382 | +0.01(+0.02%) |
Aug 24, 2016 | 46.48 | 46.48 | 45.58 | 45.69 | 173,966 | -0.47(-1.02%) |
Aug 23, 2016 | 45.86 | 47.13 | 45.86 | 46.16 | 171,388 | +0.38(+0.83%) |
Aug 22, 2016 | 45.46 | 46.10 | 45.35 | 45.78 | 72,300 | +0.35(+0.77%) |
Aug 19, 2016 | 46.48 | 46.48 | 45.35 | 45.43 | 133,316 | -1.07(-2.31%) |
Aug 18, 2016 | 45.69 | 46.51 | 45.50 | 46.50 | 191,703 | +0.88(+1.93%) |
Aug 17, 2016 | 45.30 | 45.65 | 45.13 | 45.63 | 132,344 | +0.21(+0.47%) |
Aug 16, 2016 | 45.96 | 45.96 | 45.27 | 45.41 | 158,265 | -0.54(-1.17%) |
Aug 15, 2016 | 44.91 | 46.06 | 44.91 | 45.95 | 223,492 | +1.12(+2.50%) |
Aug 12, 2016 | 44.56 | 45.07 | 43.99 | 44.83 | 189,589 | +0.27(+0.61%) |
Aug 11, 2016 | 43.89 | 44.88 | 43.89 | 44.55 | 149,833 | +0.68(+1.56%) |
Aug 10, 2016 | 43.59 | 43.90 | 42.99 | 43.87 | 131,011 | +0.36(+0.83%) |
Aug 09, 2016 | 43.32 | 43.59 | 43.04 | 43.51 | 156,203 | +0.22(+0.52%) |
Aug 08, 2016 | 42.76 | 43.41 | 42.40 | 43.28 | 173,460 | +0.29(+0.68%) |
Aug 05, 2016 | 43.19 | 43.65 | 42.94 | 42.99 | 175,505 | -0.02(-0.05%) |
Aug 04, 2016 | 41.93 | 44.11 | 41.83 | 43.01 | 232,496 | +1.39(+3.33%) |
Aug 03, 2016 | 40.75 | 41.64 | 38.61 | 41.62 | 378,312 | +0.92(+2.25%) |
Aug 02, 2016 | 41.83 | 41.91 | 40.67 | 40.70 | 186,496 | -1.02(-2.43%) |