Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.98 | 47.98 | 47.34 | 47.36 | 517,128 | -0.61(-1.27%) |
Apr 27, 2017 | 48.20 | 48.26 | 47.69 | 47.97 | 373,749 | -0.23(-0.48%) |
Apr 26, 2017 | 47.60 | 48.59 | 47.60 | 48.20 | 436,343 | +0.63(+1.32%) |
Apr 25, 2017 | 47.01 | 48.03 | 46.99 | 47.57 | 549,488 | +0.80(+1.71%) |
Apr 24, 2017 | 46.64 | 46.84 | 45.91 | 46.77 | 346,620 | +1.26(+2.77%) |
Apr 21, 2017 | 45.92 | 46.31 | 45.11 | 45.51 | 413,090 | -0.59(-1.28%) |
Apr 20, 2017 | 45.57 | 46.42 | 45.57 | 46.10 | 481,515 | +0.86(+1.90%) |
Apr 19, 2017 | 44.82 | 45.87 | 44.82 | 45.24 | 427,501 | +0.59(+1.32%) |
Apr 18, 2017 | 44.36 | 44.90 | 43.99 | 44.65 | 330,639 | +0.05(+0.11%) |
Apr 17, 2017 | 43.97 | 44.66 | 43.66 | 44.60 | 311,712 | +0.66(+1.50%) |
Apr 13, 2017 | 44.33 | 44.82 | 43.85 | 43.94 | 434,888 | -0.61(-1.37%) |
Apr 12, 2017 | 46.00 | 46.03 | 44.42 | 44.55 | 553,795 | -1.39(-3.03%) |
Apr 11, 2017 | 46.58 | 46.85 | 44.42 | 45.94 | 812,500 | -0.82(-1.75%) |
Apr 10, 2017 | 46.14 | 47.33 | 46.14 | 46.76 | 760,228 | +0.64(+1.39%) |
Apr 07, 2017 | 45.40 | 46.19 | 45.18 | 46.12 | 848,199 | +0.48(+1.05%) |
Apr 06, 2017 | 44.08 | 45.65 | 44.08 | 45.64 | 596,969 | +1.60(+3.63%) |
Apr 05, 2017 | 45.24 | 45.89 | 44.02 | 44.04 | 441,891 | -0.87(-1.94%) |
Apr 04, 2017 | 45.22 | 45.60 | 44.63 | 44.91 | 358,422 | -0.43(-0.95%) |
Apr 03, 2017 | 45.59 | 45.75 | 44.96 | 45.34 | 690,220 | -0.14(-0.31%) |
Mar 31, 2017 | 45.77 | 45.90 | 45.32 | 45.48 | 499,625 | -0.33(-0.72%) |
Mar 30, 2017 | 45.72 | 45.98 | 45.27 | 45.81 | 474,427 | +0.04(+0.09%) |
Mar 29, 2017 | 45.61 | 45.95 | 45.25 | 45.77 | 463,148 | +0.06(+0.13%) |
Mar 28, 2017 | 45.22 | 45.89 | 45.22 | 45.71 | 395,051 | +0.23(+0.51%) |
Mar 27, 2017 | 46.00 | 46.23 | 44.91 | 45.48 | 858,830 | -1.03(-2.21%) |
Mar 24, 2017 | 46.60 | 46.88 | 46.11 | 46.51 | 371,698 | +0.02(+0.04%) |
Mar 23, 2017 | 46.17 | 47.06 | 46.17 | 46.49 | 518,885 | +0.29(+0.63%) |
Mar 22, 2017 | 46.21 | 46.66 | 46.00 | 46.20 | 377,522 | -0.19(-0.41%) |
Mar 21, 2017 | 47.66 | 47.76 | 46.12 | 46.39 | 513,358 | -0.94(-1.99%) |
Mar 20, 2017 | 47.66 | 47.99 | 47.07 | 47.33 | 432,247 | -0.25(-0.53%) |
Mar 17, 2017 | 48.10 | 48.10 | 47.33 | 47.58 | 805,184 | -0.29(-0.61%) |
Mar 16, 2017 | 47.94 | 48.39 | 47.47 | 47.87 | 404,643 | +0.20(+0.42%) |
Mar 15, 2017 | 46.77 | 47.88 | 46.57 | 47.67 | 512,903 | +1.16(+2.49%) |
Mar 14, 2017 | 46.82 | 46.83 | 45.85 | 46.51 | 422,991 | -0.37(-0.79%) |
Mar 13, 2017 | 46.84 | 47.40 | 46.66 | 46.88 | 637,588 | +0.28(+0.60%) |
Mar 10, 2017 | 46.93 | 47.06 | 46.02 | 46.60 | 587,402 | +0.10(+0.22%) |
Mar 09, 2017 | 46.80 | 47.28 | 46.28 | 46.50 | 510,287 | -0.42(-0.90%) |
Mar 08, 2017 | 47.58 | 48.38 | 46.51 | 46.92 | 1,069,974 | -0.81(-1.70%) |
Mar 07, 2017 | 48.04 | 48.68 | 47.70 | 47.73 | 1,185,087 | -0.26(-0.54%) |
Mar 06, 2017 | 47.66 | 48.19 | 47.22 | 47.99 | 546,249 | -0.21(-0.44%) |
Mar 03, 2017 | 48.39 | 49.87 | 48.14 | 48.20 | 848,781 | -0.34(-0.70%) |
Mar 02, 2017 | 46.83 | 48.88 | 46.63 | 48.54 | 1,289,774 | +1.60(+3.41%) |
Mar 01, 2017 | 45.94 | 47.38 | 45.94 | 46.94 | 1,503,159 | +1.81(+4.01%) |
Feb 28, 2017 | 46.38 | 47.20 | 44.59 | 45.13 | 1,873,764 | -1.26(-2.72%) |
Feb 27, 2017 | 43.38 | 46.99 | 43.27 | 46.39 | 3,128,796 | +6.30(+15.71%) |
Feb 24, 2017 | 39.64 | 40.16 | 39.42 | 40.09 | 440,082 | +0.07(+0.17%) |
Feb 23, 2017 | 40.59 | 40.66 | 39.92 | 40.02 | 486,989 | -0.38(-0.94%) |
Feb 22, 2017 | 40.98 | 40.99 | 40.13 | 40.40 | 377,152 | -0.71(-1.73%) |
Feb 21, 2017 | 41.09 | 41.54 | 40.88 | 41.11 | 408,564 | +0.12(+0.29%) |
Feb 17, 2017 | 40.99 | 40.99 | 40.99 | 0 | -0.21(-0.51%) | |
Feb 16, 2017 | 42.03 | 42.06 | 40.91 | 41.20 | 656,040 | -0.90(-2.14%) |
Feb 15, 2017 | 41.29 | 42.17 | 41.24 | 42.10 | 620,667 | +0.72(+1.74%) |
Feb 14, 2017 | 41.29 | 41.41 | 40.89 | 41.38 | 454,789 | +0.09(+0.22%) |
Feb 13, 2017 | 41.22 | 41.56 | 41.14 | 41.29 | 401,216 | +0.29(+0.71%) |
Feb 10, 2017 | 41.61 | 41.61 | 40.83 | 41.00 | 259,805 | -0.34(-0.82%) |
Feb 09, 2017 | 39.77 | 42.00 | 39.77 | 41.34 | 860,319 | +1.63(+4.10%) |
Feb 08, 2017 | 39.59 | 40.01 | 38.97 | 39.71 | 521,996 | +0.04(+0.10%) |
Feb 07, 2017 | 39.54 | 40.40 | 39.38 | 39.67 | 365,056 | +0.23(+0.58%) |
Feb 06, 2017 | 39.40 | 39.99 | 39.07 | 39.44 | 290,847 | -0.21(-0.53%) |
Feb 03, 2017 | 39.20 | 39.70 | 38.88 | 39.65 | 292,349 | +0.81(+2.09%) |
Feb 02, 2017 | 38.94 | 39.22 | 38.63 | 38.84 | 322,251 | -0.11(-0.28%) |
Feb 01, 2017 | 40.00 | 40.09 | 38.67 | 38.95 | 565,875 | -0.76(-1.91%) |
Jan 31, 2017 | 39.47 | 40.15 | 38.96 | 39.71 | 403,169 | +0.13(+0.33%) |
Jan 30, 2017 | 39.78 | 40.00 | 39.14 | 39.58 | 417,839 | -0.42(-1.05%) |
Jan 27, 2017 | 41.00 | 41.00 | 39.97 | 40.00 | 498,461 | -1.00(-2.44%) |
Jan 26, 2017 | 41.03 | 41.29 | 40.83 | 41.00 | 391,350 | -0.01(-0.02%) |
Jan 25, 2017 | 41.21 | 41.56 | 40.98 | 41.01 | 538,002 | +0.03(+0.07%) |
Jan 24, 2017 | 40.05 | 41.55 | 39.48 | 40.98 | 507,171 | +1.07(+2.68%) |
Jan 23, 2017 | 39.68 | 40.00 | 39.48 | 39.91 | 236,944 | +0.19(+0.48%) |
Jan 20, 2017 | 39.71 | 40.28 | 39.59 | 39.72 | 295,181 | -0.07(-0.18%) |
Jan 19, 2017 | 39.60 | 39.92 | 39.31 | 39.79 | 306,914 | +0.20(+0.51%) |
Jan 18, 2017 | 39.36 | 39.60 | 39.13 | 39.59 | 213,991 | +0.24(+0.61%) |
Jan 17, 2017 | 39.18 | 39.81 | 39.01 | 39.35 | 284,560 | -0.19(-0.48%) |
Jan 13, 2017 | 39.54 | 39.54 | 39.54 | 0 | -0.06(-0.15%) | |
Jan 12, 2017 | 40.25 | 40.25 | 39.06 | 39.60 | 235,871 | -0.77(-1.91%) |
Jan 11, 2017 | 39.77 | 40.44 | 39.58 | 40.37 | 550,262 | +0.65(+1.64%) |
Jan 10, 2017 | 39.76 | 40.21 | 39.57 | 39.72 | 275,401 | -0.01(-0.03%) |
Jan 09, 2017 | 38.59 | 40.16 | 38.46 | 39.73 | 594,054 | +1.01(+2.61%) |
Jan 06, 2017 | 39.18 | 39.38 | 38.71 | 38.72 | 373,078 | -0.33(-0.85%) |
Jan 05, 2017 | 39.68 | 39.97 | 38.68 | 39.05 | 374,139 | -0.96(-2.40%) |
Jan 04, 2017 | 39.63 | 40.07 | 39.28 | 40.01 | 932,436 | +0.69(+1.75%) |
Jan 03, 2017 | 40.53 | 40.88 | 39.26 | 39.32 | 630,212 | -0.54(-1.35%) |
Dec 30, 2016 | 39.86 | 39.86 | 39.86 | 0 | -0.15(-0.37%) | |
Dec 29, 2016 | 40.40 | 40.94 | 39.92 | 40.01 | 306,668 | -0.29(-0.72%) |
Dec 28, 2016 | 41.23 | 41.27 | 40.27 | 40.30 | 494,150 | -0.76(-1.85%) |
Dec 27, 2016 | 40.41 | 41.18 | 40.36 | 41.06 | 505,085 | +0.69(+1.71%) |
Dec 23, 2016 | 40.37 | 40.37 | 40.37 | 0 | +0.73(+1.84%) | |
Dec 22, 2016 | 40.80 | 40.80 | 39.61 | 39.64 | 303,394 | -1.11(-2.72%) |
Dec 21, 2016 | 41.56 | 41.56 | 40.73 | 40.75 | 336,933 | -0.90(-2.16%) |
Dec 20, 2016 | 41.28 | 42.00 | 41.04 | 41.65 | 618,227 | +0.46(+1.12%) |
Dec 19, 2016 | 41.24 | 41.62 | 40.74 | 41.19 | 862,451 | -0.16(-0.39%) |
Dec 16, 2016 | 39.25 | 42.66 | 38.88 | 41.35 | 2,786,427 | +2.97(+7.74%) |
Dec 15, 2016 | 38.73 | 39.61 | 38.31 | 38.38 | 433,347 | -0.30(-0.78%) |
Dec 14, 2016 | 39.37 | 39.46 | 38.58 | 38.68 | 575,559 | -0.82(-2.08%) |
Dec 13, 2016 | 40.50 | 40.66 | 39.48 | 39.50 | 610,394 | -0.69(-1.72%) |
Dec 12, 2016 | 40.72 | 41.50 | 40.12 | 40.19 | 661,316 | -0.86(-2.10%) |
Dec 09, 2016 | 41.20 | 41.45 | 40.72 | 41.05 | 612,791 | +0.05(+0.12%) |
Dec 08, 2016 | 39.19 | 41.28 | 39.19 | 41.00 | 841,066 | +1.81(+4.62%) |
Dec 07, 2016 | 38.60 | 39.43 | 38.39 | 39.19 | 311,640 | +0.59(+1.53%) |
Dec 06, 2016 | 38.79 | 39.02 | 37.93 | 38.60 | 326,362 | -0.06(-0.16%) |
Dec 05, 2016 | 38.53 | 39.16 | 38.38 | 38.66 | 260,040 | +0.76(+2.01%) |
Dec 02, 2016 | 38.30 | 38.38 | 37.84 | 37.90 | 262,218 | -0.33(-0.86%) |
Dec 01, 2016 | 39.10 | 39.22 | 38.05 | 38.23 | 321,354 | -0.83(-2.12%) |
Nov 30, 2016 | 38.88 | 39.58 | 38.82 | 39.06 | 695,759 | +0.46(+1.19%) |
Nov 29, 2016 | 39.05 | 39.32 | 38.54 | 38.60 | 357,252 | -0.32(-0.82%) |
Nov 28, 2016 | 38.96 | 39.15 | 38.54 | 38.92 | 350,464 | -0.15(-0.38%) |
Nov 25, 2016 | 39.69 | 39.70 | 38.80 | 39.07 | 202,413 | -0.50(-1.26%) |
Nov 23, 2016 | 39.57 | 39.57 | 39.57 | 0 | +0.57(+1.46%) | |
Nov 22, 2016 | 39.11 | 39.50 | 38.46 | 39.00 | 421,125 | +0.16(+0.41%) |
Nov 21, 2016 | 38.57 | 39.10 | 38.17 | 38.84 | 723,366 | +0.45(+1.17%) |
Nov 18, 2016 | 37.61 | 38.53 | 37.39 | 38.39 | 493,730 | +0.90(+2.40%) |
Nov 17, 2016 | 37.49 | 37.73 | 36.84 | 37.49 | 543,778 | +0.25(+0.67%) |
Nov 16, 2016 | 38.84 | 38.88 | 37.13 | 37.24 | 729,129 | -1.60(-4.12%) |
Nov 15, 2016 | 37.97 | 38.88 | 37.30 | 38.84 | 722,221 | +0.97(+2.56%) |
Nov 14, 2016 | 36.71 | 37.89 | 36.71 | 37.87 | 717,588 | +1.53(+4.21%) |
Nov 11, 2016 | 35.74 | 36.44 | 35.16 | 36.34 | 783,577 | +0.27(+0.75%) |
Nov 10, 2016 | 35.71 | 38.01 | 35.71 | 36.07 | 1,421,099 | +0.69(+1.95%) |
Nov 09, 2016 | 34.16 | 35.59 | 33.85 | 35.38 | 1,016,150 | +0.57(+1.64%) |
Nov 08, 2016 | 37.96 | 38.20 | 34.75 | 34.81 | 1,369,743 | -3.62(-9.42%) |
Nov 07, 2016 | 34.98 | 38.61 | 34.54 | 38.43 | 1,570,944 | +3.87(+11.20%) |
Nov 04, 2016 | 34.61 | 35.39 | 34.31 | 34.56 | 573,137 | +0.04(+0.12%) |
Nov 03, 2016 | 34.96 | 35.25 | 34.43 | 34.52 | 591,071 | -0.37(-1.06%) |
Nov 02, 2016 | 35.20 | 35.37 | 34.71 | 34.89 | 635,320 | -0.34(-0.97%) |
Nov 01, 2016 | 36.00 | 36.16 | 34.80 | 35.23 | 470,614 | -0.65(-1.81%) |
Oct 31, 2016 | 36.12 | 36.51 | 35.75 | 35.88 | 358,211 | -0.26(-0.72%) |
Oct 28, 2016 | 35.76 | 36.49 | 35.52 | 36.14 | 306,426 | +0.37(+1.03%) |
Oct 27, 2016 | 36.66 | 36.66 | 35.53 | 35.77 | 253,332 | -0.67(-1.84%) |
Oct 26, 2016 | 35.85 | 37.08 | 35.85 | 36.44 | 331,577 | +0.27(+0.75%) |
Oct 25, 2016 | 36.43 | 37.14 | 36.13 | 36.17 | 404,022 | -0.23(-0.63%) |
Oct 24, 2016 | 37.67 | 37.67 | 36.37 | 36.40 | 384,540 | +0.33(+0.91%) |
Oct 21, 2016 | 36.50 | 36.83 | 36.04 | 36.07 | 412,731 | -0.91(-2.46%) |
Oct 20, 2016 | 37.10 | 37.43 | 36.41 | 36.98 | 267,155 | -0.32(-0.86%) |
Oct 19, 2016 | 36.75 | 37.45 | 36.63 | 37.30 | 342,167 | +0.72(+1.97%) |
Oct 18, 2016 | 36.44 | 37.00 | 36.28 | 36.58 | 437,458 | +0.65(+1.81%) |
Oct 17, 2016 | 35.74 | 36.17 | 35.04 | 35.93 | 275,750 | +0.14(+0.39%) |
Oct 14, 2016 | 36.38 | 36.54 | 35.73 | 35.79 | 270,750 | -0.18(-0.50%) |
Oct 13, 2016 | 35.59 | 36.10 | 34.99 | 35.97 | 593,848 | -0.10(-0.28%) |
Oct 12, 2016 | 35.99 | 36.39 | 35.87 | 36.07 | 201,799 | +0.11(+0.31%) |
Oct 11, 2016 | 36.86 | 36.86 | 35.70 | 35.96 | 592,964 | -1.21(-3.26%) |
Oct 10, 2016 | 37.27 | 37.68 | 37.09 | 37.17 | 319,786 | +0.23(+0.62%) |
Oct 07, 2016 | 38.10 | 38.34 | 36.93 | 36.94 | 383,894 | -1.00(-2.64%) |
Oct 06, 2016 | 37.52 | 38.10 | 37.17 | 37.94 | 365,699 | +0.03(+0.08%) |
Oct 05, 2016 | 37.10 | 38.42 | 37.03 | 37.91 | 500,299 | +0.92(+2.49%) |
Oct 04, 2016 | 37.74 | 37.94 | 36.78 | 36.99 | 938,185 | -0.55(-1.47%) |
Oct 03, 2016 | 38.03 | 38.36 | 37.40 | 37.54 | 454,253 | -0.48(-1.26%) |
Sep 30, 2016 | 37.16 | 38.28 | 36.87 | 38.02 | 739,014 | +1.24(+3.37%) |
Sep 29, 2016 | 37.06 | 37.49 | 36.75 | 36.78 | 356,583 | -0.41(-1.10%) |
Sep 28, 2016 | 37.02 | 37.30 | 36.45 | 37.19 | 485,644 | +0.32(+0.87%) |
Sep 27, 2016 | 37.83 | 37.92 | 36.86 | 36.87 | 755,202 | -0.84(-2.23%) |
Sep 26, 2016 | 37.99 | 38.16 | 37.63 | 37.71 | 300,918 | -0.64(-1.67%) |
Sep 23, 2016 | 37.92 | 38.67 | 37.90 | 38.35 | 841,758 | +0.03(+0.08%) |
Sep 22, 2016 | 38.13 | 38.37 | 37.95 | 38.32 | 368,403 | +0.64(+1.70%) |
Sep 21, 2016 | 37.24 | 37.69 | 36.99 | 37.68 | 374,543 | +0.59(+1.59%) |
Sep 20, 2016 | 37.46 | 37.55 | 36.94 | 37.09 | 363,603 | -0.20(-0.54%) |
Sep 19, 2016 | 37.76 | 38.30 | 37.13 | 37.29 | 407,527 | -0.01(-0.03%) |
Sep 16, 2016 | 37.78 | 37.91 | 37.24 | 37.30 | 1,292,174 | -0.66(-1.74%) |
Sep 15, 2016 | 37.26 | 38.28 | 37.18 | 37.96 | 468,362 | +0.83(+2.24%) |
Sep 14, 2016 | 37.38 | 37.42 | 36.85 | 37.13 | 440,984 | -0.09(-0.24%) |
Sep 13, 2016 | 37.62 | 37.70 | 36.69 | 37.22 | 1,174,831 | -0.94(-2.46%) |
Sep 12, 2016 | 36.71 | 38.44 | 36.03 | 38.16 | 1,302,231 | +1.07(+2.88%) |
Sep 09, 2016 | 38.35 | 38.37 | 36.98 | 37.09 | 833,395 | -1.80(-4.63%) |
Sep 08, 2016 | 39.97 | 39.97 | 38.82 | 38.89 | 879,544 | -1.27(-3.16%) |
Sep 07, 2016 | 40.12 | 40.36 | 39.84 | 40.16 | 418,379 | -0.03(-0.07%) |
Sep 06, 2016 | 40.35 | 40.35 | 39.78 | 40.19 | 500,659 | +0.03(+0.07%) |
Sep 02, 2016 | 40.01 | 40.16 | 40.16 | 40.16 | 705,200 | +0.66(+1.67%) |
Sep 01, 2016 | 39.49 | 40.18 | 39.43 | 39.50 | 1,026,027 | -0.15(-0.38%) |
Aug 31, 2016 | 40.39 | 40.74 | 39.37 | 39.65 | 1,390,467 | -0.94(-2.32%) |
Aug 30, 2016 | 40.60 | 40.62 | 40.24 | 40.59 | 582,571 | -0.04(-0.10%) |
Aug 29, 2016 | 40.17 | 40.89 | 40.13 | 40.63 | 691,344 | +0.61(+1.52%) |
Aug 26, 2016 | 40.11 | 41.20 | 39.47 | 40.02 | 1,321,098 | +0.24(+0.60%) |
Aug 25, 2016 | 40.14 | 40.36 | 39.69 | 39.78 | 1,061,573 | -0.42(-1.04%) |
Aug 24, 2016 | 40.73 | 40.76 | 40.09 | 40.20 | 665,817 | -0.59(-1.45%) |
Aug 23, 2016 | 40.62 | 41.23 | 40.03 | 40.79 | 984,632 | +0.26(+0.64%) |
Aug 22, 2016 | 40.73 | 41.03 | 40.23 | 40.53 | 713,855 | -0.23(-0.56%) |
Aug 19, 2016 | 40.13 | 40.88 | 39.80 | 40.76 | 1,405,326 | +0.24(+0.59%) |
Aug 18, 2016 | 40.47 | 40.80 | 40.44 | 40.52 | 1,140,830 | +0.23(+0.57%) |
Aug 17, 2016 | 40.15 | 40.61 | 39.68 | 40.29 | 999,015 | +0.02(+0.05%) |
Aug 16, 2016 | 40.33 | 40.45 | 39.87 | 40.27 | 882,684 | -0.33(-0.81%) |
Aug 15, 2016 | 39.96 | 41.14 | 39.63 | 40.60 | 1,339,849 | +0.71(+1.78%) |
Aug 12, 2016 | 39.71 | 39.91 | 39.08 | 39.89 | 1,521,729 | -0.11(-0.27%) |
Aug 11, 2016 | 39.16 | 40.28 | 38.66 | 40.00 | 1,487,270 | +0.96(+2.46%) |
Aug 10, 2016 | 38.04 | 39.67 | 38.04 | 39.04 | 2,022,398 | +0.73(+1.91%) |
Aug 09, 2016 | 36.57 | 38.44 | 36.30 | 38.31 | 3,061,528 | +1.82(+4.99%) |
Aug 08, 2016 | 33.98 | 39.68 | 33.98 | 36.49 | 9,468,078 | +4.21(+13.04%) |
Aug 05, 2016 | 32.07 | 32.53 | 32.07 | 32.28 | 660,353 | +0.44(+1.38%) |
Aug 04, 2016 | 31.94 | 32.27 | 31.77 | 31.84 | 447,020 | -0.17(-0.53%) |
Aug 03, 2016 | 31.23 | 32.03 | 31.14 | 32.01 | 560,425 | +0.50(+1.59%) |
Aug 02, 2016 | 32.36 | 32.36 | 31.31 | 31.51 | 578,161 | -1.00(-3.08%) |
Aug 01, 2016 | 32.38 | 32.73 | 32.01 | 32.51 | 611,862 | +0.12(+0.37%) |
Jul 29, 2016 | 32.94 | 33.06 | 32.10 | 32.39 | 1,152,341 | -0.66(-2.00%) |
Jul 28, 2016 | 31.58 | 33.40 | 31.47 | 33.05 | 1,556,945 | +1.57(+4.99%) |
Jul 27, 2016 | 32.00 | 32.15 | 31.08 | 31.48 | 441,021 | -0.48(-1.50%) |
Jul 26, 2016 | 31.78 | 32.07 | 31.70 | 31.96 | 1,356,195 | +0.15(+0.47%) |
Jul 25, 2016 | 30.99 | 31.84 | 30.86 | 31.81 | 1,720,340 | +0.75(+2.41%) |
Jul 22, 2016 | 30.66 | 31.26 | 30.42 | 31.06 | 997,187 | +0.34(+1.11%) |
Jul 21, 2016 | 30.34 | 30.89 | 30.12 | 30.72 | 1,770,948 | +0.36(+1.19%) |
Jul 20, 2016 | 29.79 | 30.76 | 29.43 | 30.36 | 1,464,995 | +0.62(+2.08%) |
Jul 19, 2016 | 29.63 | 30.24 | 29.40 | 29.74 | 2,579,603 | +0.00(+0.00%) |
Jul 18, 2016 | 28.03 | 29.91 | 28.03 | 29.74 | 2,238,922 | +1.68(+5.99%) |
Jul 15, 2016 | 27.90 | 28.27 | 27.65 | 28.06 | 976,990 | +0.19(+0.68%) |
Jul 14, 2016 | 27.83 | 28.03 | 27.44 | 27.87 | 891,968 | +0.42(+1.53%) |
Jul 13, 2016 | 28.03 | 28.07 | 27.34 | 27.45 | 701,684 | -0.42(-1.51%) |
Jul 12, 2016 | 27.65 | 28.09 | 27.38 | 27.87 | 1,154,865 | +0.53(+1.94%) |
Jul 11, 2016 | 27.34 | 27.59 | 27.06 | 27.34 | 968,288 | +0.35(+1.30%) |
Jul 08, 2016 | 26.83 | 26.56 | 26.56 | 26.99 | 1,468,076 | +0.43(+1.62%) |
Jul 07, 2016 | 26.87 | 27.24 | 26.32 | 26.56 | 745,105 | -0.11(-0.41%) |
Jul 06, 2016 | 26.83 | 26.91 | 26.41 | 26.67 | 1,331,905 | -0.34(-1.26%) |
Jul 05, 2016 | 26.88 | 27.12 | 26.20 | 27.01 | 1,577,481 | -0.25(-0.92%) |
Jul 01, 2016 | 27.48 | 27.26 | 27.26 | 27.26 | 1,091,700 | -0.14(-0.51%) |
Jun 30, 2016 | 27.43 | 27.61 | 25.99 | 27.40 | 1,085,476 | -0.01(-0.04%) |
Jun 29, 2016 | 27.16 | 27.79 | 27.08 | 27.41 | 1,132,195 | +0.57(+2.12%) |
Jun 28, 2016 | 26.52 | 27.08 | 26.41 | 26.84 | 1,439,888 | +0.67(+2.56%) |
Jun 27, 2016 | 26.66 | 26.66 | 25.88 | 26.17 | 2,086,264 | -0.95(-3.50%) |
Jun 24, 2016 | 28.45 | 28.45 | 26.98 | 27.12 | 3,298,521 | -2.73(-9.15%) |
Jun 23, 2016 | 29.31 | 29.97 | 28.70 | 29.85 | 787,883 | +1.07(+3.72%) |
Jun 22, 2016 | 28.79 | 29.17 | 28.76 | 28.78 | 373,390 | -0.01(-0.03%) |
Jun 21, 2016 | 29.22 | 29.40 | 28.57 | 28.79 | 588,619 | -0.60(-2.04%) |
Jun 20, 2016 | 28.84 | 29.89 | 28.77 | 29.39 | 814,041 | +0.65(+2.26%) |
Jun 17, 2016 | 28.69 | 29.15 | 28.55 | 28.74 | 1,204,852 | +0.13(+0.45%) |
Jun 16, 2016 | 28.65 | 28.79 | 28.05 | 28.61 | 633,486 | -0.23(-0.80%) |
Jun 15, 2016 | 28.90 | 29.50 | 28.70 | 28.84 | 634,439 | +0.16(+0.56%) |
Jun 14, 2016 | 28.95 | 29.26 | 28.50 | 28.68 | 1,594,057 | -0.45(-1.54%) |
Jun 13, 2016 | 30.91 | 31.77 | 29.04 | 29.13 | 2,084,322 | -2.73(-8.57%) |
Jun 10, 2016 | 31.53 | 32.00 | 30.96 | 31.86 | 3,314,512 | -0.13(-0.41%) |
Jun 09, 2016 | 31.75 | 32.06 | 31.51 | 31.99 | 963,304 | -0.20(-0.62%) |
Jun 08, 2016 | 31.85 | 32.25 | 31.82 | 32.19 | 877,747 | +0.41(+1.29%) |
Jun 07, 2016 | 31.35 | 32.05 | 31.31 | 31.78 | 1,271,302 | +0.39(+1.24%) |
Jun 06, 2016 | 30.98 | 31.60 | 30.65 | 31.39 | 1,363,511 | +0.69(+2.25%) |
Jun 03, 2016 | 30.55 | 30.94 | 30.20 | 30.70 | 1,031,270 | +0.27(+0.89%) |
Jun 02, 2016 | 30.09 | 30.50 | 29.90 | 30.43 | 964,304 | +0.44(+1.47%) |
Jun 01, 2016 | 29.63 | 30.07 | 29.19 | 29.99 | 898,417 | +0.09(+0.30%) |
May 31, 2016 | 30.09 | 30.20 | 29.77 | 29.90 | 1,193,553 | -0.05(-0.17%) |
May 27, 2016 | 29.93 | 29.95 | 29.95 | 29.95 | 922,100 | +0.10(+0.34%) |
May 26, 2016 | 30.00 | 30.27 | 29.50 | 29.85 | 889,568 | -0.15(-0.50%) |
May 25, 2016 | 29.53 | 30.40 | 29.45 | 30.00 | 1,205,196 | +0.48(+1.63%) |
May 24, 2016 | 29.57 | 29.73 | 28.95 | 29.52 | 1,372,058 | +0.10(+0.34%) |
May 23, 2016 | 28.66 | 29.74 | 28.66 | 29.42 | 1,339,286 | +0.77(+2.69%) |
May 20, 2016 | 28.16 | 29.01 | 27.94 | 28.65 | 1,318,498 | +0.58(+2.07%) |
May 19, 2016 | 27.64 | 28.12 | 27.50 | 28.07 | 1,261,493 | +0.03(+0.11%) |
May 18, 2016 | 27.60 | 28.65 | 27.54 | 28.04 | 1,213,513 | +0.30(+1.08%) |
May 17, 2016 | 27.65 | 28.52 | 27.44 | 27.74 | 1,329,701 | +0.53(+1.95%) |
May 16, 2016 | 27.54 | 27.99 | 27.19 | 27.21 | 1,164,626 | -0.39(-1.41%) |
May 13, 2016 | 27.97 | 28.63 | 27.55 | 27.60 | 874,948 | -0.65(-2.30%) |
May 12, 2016 | 27.51 | 28.35 | 26.79 | 28.25 | 2,086,445 | +1.26(+4.67%) |
May 11, 2016 | 28.52 | 28.69 | 26.94 | 26.99 | 2,142,728 | -1.73(-6.02%) |
May 10, 2016 | 28.80 | 29.67 | 27.89 | 28.72 | 3,501,201 | -0.19(-0.66%) |
May 09, 2016 | 26.08 | 29.17 | 24.96 | 28.91 | 5,365,770 | +1.64(+6.01%) |
May 06, 2016 | 26.81 | 27.51 | 26.54 | 27.27 | 1,124,539 | +0.19(+0.70%) |
May 05, 2016 | 27.34 | 27.56 | 26.72 | 27.08 | 1,158,465 | -0.01(-0.04%) |
May 04, 2016 | 27.22 | 27.54 | 26.98 | 27.09 | 1,198,279 | -0.36(-1.31%) |
May 03, 2016 | 26.61 | 27.67 | 26.50 | 27.45 | 997,457 | +0.46(+1.70%) |