Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 42.55 | 43.26 | 42.37 | 43.15 | 775,158 | +0.71(+1.68%) |
Apr 27, 2017 | 41.76 | 42.48 | 41.76 | 42.44 | 171,700 | +0.46(+1.11%) |
Apr 26, 2017 | 41.55 | 42.08 | 41.41 | 41.98 | 361,837 | +0.43(+1.03%) |
Apr 25, 2017 | 40.94 | 41.58 | 40.87 | 41.55 | 301,216 | +0.68(+1.66%) |
Apr 24, 2017 | 40.19 | 40.94 | 40.12 | 40.87 | 313,833 | +0.68(+1.69%) |
Apr 21, 2017 | 40.33 | 40.66 | 40.16 | 40.19 | 241,821 | -0.36(-0.88%) |
Apr 20, 2017 | 40.58 | 41.01 | 40.51 | 40.55 | 154,361 | +0.04(+0.09%) |
Apr 19, 2017 | 40.41 | 40.76 | 40.26 | 40.51 | 140,426 | +0.21(+0.53%) |
Apr 18, 2017 | 40.91 | 41.23 | 39.87 | 40.30 | 284,254 | -0.75(-1.83%) |
Apr 17, 2017 | 40.55 | 41.19 | 40.27 | 41.05 | 159,285 | +0.46(+1.14%) |
Apr 13, 2017 | 40.69 | 40.83 | 40.16 | 40.58 | 139,554 | -0.32(-0.79%) |
Apr 12, 2017 | 41.90 | 42.40 | 40.80 | 40.91 | 254,846 | -1.14(-2.72%) |
Apr 11, 2017 | 40.69 | 42.26 | 40.64 | 42.05 | 529,467 | +1.29(+3.15%) |
Apr 10, 2017 | 39.94 | 40.76 | 39.44 | 40.76 | 297,006 | +0.79(+1.96%) |
Apr 07, 2017 | 40.41 | 40.69 | 39.91 | 39.98 | 219,220 | -0.43(-1.06%) |
Apr 06, 2017 | 39.41 | 40.41 | 39.41 | 40.41 | 195,182 | +0.89(+2.26%) |
Apr 05, 2017 | 38.48 | 40.08 | 38.48 | 39.51 | 324,613 | +1.11(+2.88%) |
Apr 04, 2017 | 39.83 | 39.87 | 37.84 | 38.41 | 313,933 | -1.46(-3.67%) |
Apr 03, 2017 | 38.41 | 40.62 | 38.41 | 39.87 | 1,143,679 | +1.64(+4.29%) |
Mar 31, 2017 | 37.76 | 38.48 | 37.59 | 38.23 | 413,245 | +0.61(+1.61%) |
Mar 30, 2017 | 37.34 | 37.91 | 36.91 | 37.62 | 330,822 | +0.36(+0.96%) |
Mar 29, 2017 | 37.12 | 37.62 | 36.80 | 37.26 | 250,939 | -0.07(-0.19%) |
Mar 28, 2017 | 36.73 | 37.34 | 36.48 | 37.34 | 310,595 | +0.57(+1.55%) |
Mar 27, 2017 | 36.44 | 37.16 | 35.69 | 36.76 | 291,657 | -0.29(-0.77%) |
Mar 24, 2017 | 37.76 | 37.80 | 37.01 | 37.05 | 255,786 | -0.86(-2.26%) |
Mar 23, 2017 | 38.12 | 38.41 | 37.87 | 37.91 | 232,624 | -0.29(-0.75%) |
Mar 22, 2017 | 38.09 | 38.48 | 37.91 | 38.19 | 400,260 | +0.11(+0.28%) |
Mar 21, 2017 | 38.05 | 38.16 | 37.34 | 38.09 | 347,981 | +0.18(+0.47%) |
Mar 20, 2017 | 38.19 | 38.69 | 37.87 | 37.91 | 371,094 | -0.32(-0.84%) |
Mar 17, 2017 | 38.09 | 38.30 | 37.80 | 38.23 | 628,355 | +0.25(+0.66%) |
Mar 16, 2017 | 37.91 | 38.09 | 37.69 | 37.98 | 352,212 | +0.11(+0.28%) |
Mar 15, 2017 | 37.73 | 38.14 | 37.48 | 37.87 | 388,426 | +0.46(+1.22%) |
Mar 14, 2017 | 37.17 | 37.66 | 37.06 | 37.41 | 608,977 | +0.25(+0.67%) |
Mar 13, 2017 | 37.06 | 37.31 | 36.60 | 37.17 | 545,244 | +0.25(+0.67%) |
Mar 10, 2017 | 35.79 | 36.99 | 35.79 | 36.92 | 662,516 | +1.10(+3.06%) |
Mar 09, 2017 | 35.82 | 36.00 | 35.08 | 35.82 | 427,099 | +0.04(+0.10%) |
Mar 08, 2017 | 34.44 | 35.79 | 34.44 | 35.79 | 521,606 | +1.38(+4.01%) |
Mar 07, 2017 | 34.02 | 34.62 | 33.80 | 34.41 | 579,959 | +0.14(+0.41%) |
Mar 06, 2017 | 34.51 | 34.55 | 33.87 | 34.26 | 561,216 | -0.25(-0.72%) |
Mar 03, 2017 | 35.26 | 35.34 | 34.30 | 34.51 | 799,620 | -1.10(-3.08%) |
Mar 02, 2017 | 35.40 | 36.10 | 35.18 | 35.61 | 612,627 | +0.25(+0.70%) |
Mar 01, 2017 | 35.18 | 35.54 | 35.04 | 35.36 | 494,406 | +0.07(+0.20%) |
Feb 28, 2017 | 35.43 | 35.68 | 35.15 | 35.29 | 653,271 | -0.25(-0.70%) |
Feb 27, 2017 | 35.50 | 35.89 | 35.26 | 35.54 | 454,675 | +0.25(+0.70%) |
Feb 24, 2017 | 35.57 | 35.57 | 34.34 | 35.29 | 848,771 | -0.21(-0.60%) |
Feb 23, 2017 | 36.39 | 36.49 | 35.33 | 35.50 | 904,416 | -0.11(-0.30%) |
Feb 22, 2017 | 34.90 | 35.63 | 34.83 | 35.61 | 538,510 | +0.71(+2.03%) |
Feb 21, 2017 | 35.11 | 35.61 | 34.76 | 34.90 | 611,510 | -0.28(-0.80%) |
Feb 17, 2017 | 35.18 | 35.18 | 35.18 | 0 | -0.21(-0.60%) | |
Feb 16, 2017 | 34.62 | 35.57 | 34.23 | 35.40 | 599,397 | +0.60(+1.73%) |
Feb 15, 2017 | 35.08 | 35.47 | 34.51 | 34.80 | 709,346 | -0.42(-1.21%) |
Feb 14, 2017 | 35.18 | 35.86 | 35.11 | 35.22 | 646,520 | -0.18(-0.50%) |
Feb 13, 2017 | 35.54 | 35.75 | 35.08 | 35.40 | 485,845 | -0.11(-0.30%) |
Feb 10, 2017 | 35.22 | 35.72 | 35.22 | 35.50 | 422,112 | +0.60(+1.72%) |
Feb 09, 2017 | 35.79 | 35.93 | 34.65 | 34.90 | 783,460 | -0.88(-2.47%) |
Feb 08, 2017 | 34.90 | 36.00 | 34.80 | 35.79 | 509,424 | +0.81(+2.33%) |
Feb 07, 2017 | 35.40 | 35.52 | 34.34 | 34.97 | 688,673 | -0.60(-1.69%) |
Feb 06, 2017 | 35.40 | 35.68 | 34.72 | 35.57 | 487,428 | +0.14(+0.40%) |
Feb 03, 2017 | 36.28 | 36.56 | 35.33 | 35.43 | 540,067 | -0.60(-1.67%) |
Feb 02, 2017 | 36.28 | 36.35 | 35.68 | 36.03 | 273,118 | -0.21(-0.59%) |
Feb 01, 2017 | 37.20 | 37.34 | 36.21 | 36.25 | 320,995 | -1.10(-2.94%) |
Jan 31, 2017 | 35.68 | 37.56 | 35.68 | 37.34 | 785,734 | +1.70(+4.77%) |
Jan 30, 2017 | 36.78 | 36.81 | 35.54 | 35.64 | 494,449 | -1.06(-2.89%) |
Jan 27, 2017 | 36.95 | 36.99 | 36.21 | 36.71 | 194,986 | -0.18(-0.48%) |
Jan 26, 2017 | 36.71 | 36.92 | 36.34 | 36.88 | 262,096 | +0.21(+0.58%) |
Jan 25, 2017 | 36.28 | 36.74 | 36.10 | 36.67 | 250,440 | +0.35(+0.97%) |
Jan 24, 2017 | 35.72 | 36.56 | 35.50 | 36.32 | 455,249 | +0.64(+1.79%) |
Jan 23, 2017 | 35.86 | 35.92 | 35.47 | 35.68 | 273,898 | -0.18(-0.49%) |
Jan 20, 2017 | 36.39 | 36.60 | 35.82 | 35.86 | 313,362 | -0.64(-1.75%) |
Jan 19, 2017 | 36.56 | 36.99 | 36.03 | 36.49 | 474,445 | +0.00(+0.00%) |
Jan 18, 2017 | 37.03 | 37.10 | 36.13 | 36.49 | 556,237 | -0.46(-1.25%) |
Jan 17, 2017 | 36.32 | 37.20 | 36.14 | 36.95 | 600,526 | +0.60(+1.66%) |
Jan 13, 2017 | 36.35 | 36.35 | 36.35 | 0 | -0.39(-1.06%) | |
Jan 12, 2017 | 36.64 | 36.88 | 36.25 | 36.74 | 465,940 | -0.14(-0.38%) |
Jan 11, 2017 | 37.24 | 37.34 | 36.53 | 36.88 | 347,217 | -0.50(-1.33%) |
Jan 10, 2017 | 37.59 | 38.02 | 37.24 | 37.38 | 328,360 | -0.18(-0.47%) |
Jan 09, 2017 | 38.44 | 38.55 | 37.49 | 37.56 | 316,621 | -0.78(-2.03%) |
Jan 06, 2017 | 38.30 | 38.55 | 37.98 | 38.33 | 424,749 | +0.04(+0.09%) |
Jan 05, 2017 | 37.63 | 38.41 | 37.34 | 38.30 | 326,030 | +0.85(+2.27%) |
Jan 04, 2017 | 37.84 | 38.19 | 36.99 | 37.45 | 539,605 | -0.39(-1.03%) |
Jan 03, 2017 | 37.45 | 37.91 | 37.24 | 37.84 | 318,577 | +0.53(+1.42%) |
Dec 30, 2016 | 37.31 | 37.31 | 37.31 | 0 | -0.04(-0.09%) | |
Dec 29, 2016 | 37.41 | 37.73 | 37.03 | 37.34 | 228,918 | -0.07(-0.19%) |
Dec 28, 2016 | 38.02 | 38.05 | 37.18 | 37.41 | 303,953 | -0.71(-1.86%) |
Dec 27, 2016 | 38.30 | 38.30 | 37.49 | 38.12 | 410,488 | -0.14(-0.37%) |
Dec 23, 2016 | 38.26 | 38.26 | 38.26 | 0 | +0.53(+1.41%) | |
Dec 22, 2016 | 37.80 | 37.98 | 37.49 | 37.73 | 256,194 | -0.18(-0.47%) |
Dec 21, 2016 | 38.05 | 38.09 | 37.59 | 37.91 | 287,748 | +0.04(+0.09%) |
Dec 20, 2016 | 37.52 | 38.23 | 37.45 | 37.87 | 358,946 | +0.46(+1.23%) |
Dec 19, 2016 | 37.80 | 37.91 | 37.27 | 37.41 | 524,283 | -0.42(-1.12%) |
Dec 16, 2016 | 36.71 | 37.91 | 36.67 | 37.84 | 2,114,251 | +1.13(+3.09%) |
Dec 15, 2016 | 36.46 | 37.03 | 36.33 | 36.71 | 450,316 | +0.21(+0.58%) |
Dec 14, 2016 | 36.67 | 37.39 | 36.35 | 36.49 | 436,234 | -0.14(-0.39%) |
Dec 13, 2016 | 36.85 | 37.06 | 36.32 | 36.64 | 305,015 | -0.04(-0.10%) |
Dec 12, 2016 | 36.56 | 37.13 | 36.29 | 36.67 | 372,788 | -0.07(-0.19%) |
Dec 09, 2016 | 36.49 | 37.10 | 36.43 | 36.74 | 310,985 | +0.18(+0.48%) |
Dec 08, 2016 | 35.64 | 36.81 | 35.64 | 36.56 | 405,191 | +0.78(+2.18%) |
Dec 07, 2016 | 35.79 | 36.14 | 35.50 | 35.79 | 323,976 | -0.07(-0.20%) |
Dec 06, 2016 | 35.86 | 35.93 | 35.40 | 35.86 | 585,157 | -0.11(-0.30%) |
Dec 05, 2016 | 35.86 | 36.07 | 35.36 | 35.96 | 580,595 | +0.39(+1.09%) |
Dec 02, 2016 | 37.10 | 37.10 | 35.40 | 35.57 | 1,317,085 | -2.16(-5.72%) |
Dec 01, 2016 | 36.35 | 37.95 | 36.10 | 37.73 | 761,471 | +1.35(+3.70%) |
Nov 30, 2016 | 37.77 | 37.91 | 36.31 | 36.39 | 430,005 | -1.42(-3.75%) |
Nov 29, 2016 | 37.41 | 38.80 | 37.34 | 37.80 | 554,591 | +0.25(+0.66%) |
Nov 28, 2016 | 37.10 | 37.77 | 36.39 | 37.56 | 502,386 | +0.39(+1.05%) |
Nov 25, 2016 | 37.20 | 37.77 | 37.03 | 37.17 | 232,175 | +0.00(+0.00%) |
Nov 23, 2016 | 37.17 | 37.17 | 37.17 | 0 | -0.57(-1.50%) | |
Nov 22, 2016 | 37.52 | 37.77 | 37.17 | 37.73 | 361,222 | +0.21(+0.57%) |
Nov 21, 2016 | 37.77 | 38.02 | 37.17 | 37.52 | 414,223 | -0.14(-0.38%) |
Nov 18, 2016 | 37.84 | 38.23 | 37.27 | 37.66 | 366,015 | +0.11(+0.28%) |
Nov 17, 2016 | 37.06 | 38.51 | 37.31 | 37.56 | 522,900 | +0.50(+1.34%) |
Nov 16, 2016 | 37.17 | 37.33 | 36.46 | 37.06 | 464,471 | +0.08(+0.21%) |
Nov 15, 2016 | 37.16 | 37.48 | 36.49 | 36.98 | 1,181,734 | +1.33(+3.74%) |
Nov 14, 2016 | 33.79 | 35.72 | 33.15 | 35.65 | 1,886,958 | +2.28(+6.84%) |
Nov 11, 2016 | 34.77 | 35.61 | 33.12 | 33.37 | 1,786,043 | -0.67(-1.96%) |
Nov 10, 2016 | 39.37 | 39.41 | 33.72 | 34.03 | 2,828,151 | -4.67(-12.07%) |
Nov 09, 2016 | 40.49 | 41.09 | 38.28 | 38.70 | 2,402,719 | -6.53(-14.44%) |
Nov 08, 2016 | 45.34 | 46.08 | 45.06 | 45.24 | 430,026 | +0.39(+0.86%) |
Nov 07, 2016 | 45.55 | 46.32 | 44.60 | 44.85 | 522,984 | -0.04(-0.08%) |
Nov 04, 2016 | 43.94 | 45.13 | 43.80 | 44.88 | 390,282 | +1.09(+2.49%) |
Nov 03, 2016 | 43.55 | 44.36 | 43.06 | 43.80 | 302,530 | +0.35(+0.81%) |
Nov 02, 2016 | 43.37 | 44.04 | 42.32 | 43.45 | 442,426 | +0.81(+1.89%) |
Nov 01, 2016 | 43.20 | 43.48 | 42.09 | 42.64 | 413,328 | -0.56(-1.30%) |
Oct 31, 2016 | 41.69 | 43.30 | 41.27 | 43.20 | 355,871 | +1.48(+3.54%) |
Oct 28, 2016 | 41.30 | 42.15 | 41.30 | 41.72 | 241,217 | +0.35(+0.85%) |
Oct 27, 2016 | 41.76 | 41.84 | 40.92 | 41.37 | 186,276 | -0.25(-0.59%) |
Oct 26, 2016 | 42.18 | 42.50 | 41.55 | 41.62 | 219,082 | -0.67(-1.58%) |
Oct 25, 2016 | 42.64 | 42.64 | 41.99 | 42.29 | 186,055 | -0.28(-0.66%) |
Oct 24, 2016 | 42.15 | 42.71 | 42.15 | 42.57 | 221,467 | +0.53(+1.25%) |
Oct 21, 2016 | 41.72 | 42.11 | 41.09 | 42.04 | 163,581 | +0.11(+0.25%) |
Oct 20, 2016 | 41.86 | 42.11 | 41.06 | 41.93 | 238,348 | +0.11(+0.25%) |
Oct 19, 2016 | 41.02 | 41.90 | 41.02 | 41.83 | 229,022 | +0.77(+1.88%) |
Oct 18, 2016 | 41.30 | 41.44 | 40.63 | 41.06 | 222,936 | +0.14(+0.34%) |
Oct 17, 2016 | 40.18 | 41.23 | 40.11 | 40.92 | 289,474 | +0.95(+2.37%) |
Oct 14, 2016 | 40.18 | 40.35 | 39.90 | 39.97 | 135,205 | +0.14(+0.35%) |
Oct 13, 2016 | 39.69 | 40.18 | 39.41 | 39.83 | 180,449 | +0.00(+0.00%) |
Oct 12, 2016 | 39.34 | 40.10 | 39.14 | 39.83 | 127,294 | +0.56(+1.43%) |
Oct 11, 2016 | 39.90 | 40.00 | 39.05 | 39.27 | 182,063 | -0.63(-1.58%) |
Oct 10, 2016 | 39.12 | 40.04 | 38.98 | 39.90 | 111,352 | +0.64(+1.63%) |
Oct 07, 2016 | 39.35 | 39.38 | 38.89 | 39.26 | 189,066 | -0.17(-0.43%) |
Oct 06, 2016 | 39.62 | 39.69 | 38.88 | 39.43 | 247,847 | -0.41(-1.02%) |
Oct 05, 2016 | 40.27 | 40.73 | 39.82 | 39.83 | 218,222 | -0.22(-0.54%) |
Oct 04, 2016 | 40.37 | 40.37 | 39.68 | 40.05 | 257,395 | -0.32(-0.78%) |
Oct 03, 2016 | 40.59 | 40.67 | 40.21 | 40.37 | 247,918 | -0.20(-0.50%) |
Sep 30, 2016 | 40.17 | 40.80 | 40.04 | 40.57 | 235,935 | +0.44(+1.10%) |
Sep 29, 2016 | 40.21 | 40.64 | 39.86 | 40.13 | 202,054 | -0.09(-0.23%) |
Sep 28, 2016 | 39.98 | 40.26 | 39.62 | 40.22 | 280,618 | +0.41(+1.04%) |
Sep 27, 2016 | 39.74 | 39.90 | 39.39 | 39.81 | 233,388 | +0.06(+0.16%) |
Sep 26, 2016 | 39.78 | 39.93 | 39.08 | 39.74 | 403,136 | +0.00(+0.00%) |
Sep 23, 2016 | 39.51 | 39.88 | 39.39 | 39.74 | 324,809 | +0.25(+0.64%) |
Sep 22, 2016 | 39.57 | 40.00 | 39.04 | 39.49 | 265,172 | +0.18(+0.46%) |
Sep 21, 2016 | 38.38 | 39.31 | 38.38 | 39.31 | 241,257 | +1.07(+2.81%) |
Sep 20, 2016 | 39.12 | 39.24 | 38.22 | 38.23 | 328,032 | -0.79(-2.03%) |
Sep 19, 2016 | 38.81 | 39.53 | 38.81 | 39.03 | 257,206 | +0.33(+0.85%) |
Sep 16, 2016 | 39.22 | 39.22 | 38.55 | 38.70 | 353,914 | -0.52(-1.33%) |
Sep 15, 2016 | 38.59 | 39.31 | 38.39 | 39.22 | 397,803 | +0.46(+1.20%) |
Sep 14, 2016 | 39.48 | 39.79 | 38.49 | 38.75 | 325,965 | -0.70(-1.76%) |
Sep 13, 2016 | 39.53 | 39.86 | 38.99 | 39.45 | 423,506 | -0.19(-0.48%) |
Sep 12, 2016 | 40.40 | 40.40 | 39.45 | 39.64 | 797,531 | -1.02(-2.51%) |
Sep 09, 2016 | 41.88 | 42.06 | 40.64 | 40.66 | 431,837 | -1.36(-3.23%) |
Sep 08, 2016 | 42.48 | 42.62 | 41.95 | 42.01 | 277,017 | -0.58(-1.37%) |
Sep 07, 2016 | 42.01 | 42.64 | 42.01 | 42.59 | 476,025 | +0.34(+0.80%) |
Sep 06, 2016 | 42.52 | 42.78 | 41.93 | 42.26 | 554,798 | -0.34(-0.81%) |
Sep 02, 2016 | 43.78 | 42.60 | 42.60 | 42.60 | 534,434 | -1.07(-2.46%) |
Sep 01, 2016 | 43.22 | 43.77 | 43.06 | 43.68 | 256,309 | +0.63(+1.45%) |
Aug 31, 2016 | 43.78 | 44.00 | 42.66 | 43.05 | 338,268 | -0.77(-1.75%) |
Aug 30, 2016 | 43.63 | 44.11 | 43.58 | 43.82 | 210,095 | -0.22(-0.51%) |
Aug 29, 2016 | 43.91 | 44.19 | 43.91 | 44.04 | 351,841 | -0.01(-0.03%) |
Aug 26, 2016 | 45.17 | 45.22 | 43.93 | 44.06 | 246,133 | -0.88(-1.97%) |
Aug 25, 2016 | 44.64 | 45.17 | 44.64 | 44.94 | 248,143 | +0.11(+0.23%) |
Aug 24, 2016 | 45.14 | 45.28 | 44.61 | 44.84 | 325,543 | -0.51(-1.12%) |
Aug 23, 2016 | 45.43 | 45.80 | 45.26 | 45.34 | 264,582 | +0.04(+0.09%) |
Aug 22, 2016 | 45.09 | 45.50 | 44.81 | 45.30 | 200,771 | +0.20(+0.45%) |
Aug 19, 2016 | 45.48 | 45.57 | 45.04 | 45.10 | 183,981 | -0.44(-0.96%) |
Aug 18, 2016 | 45.08 | 45.68 | 44.99 | 45.53 | 186,677 | +0.30(+0.67%) |
Aug 17, 2016 | 45.33 | 45.62 | 45.05 | 45.23 | 199,877 | -0.25(-0.56%) |
Aug 16, 2016 | 46.30 | 46.31 | 45.45 | 45.48 | 234,917 | -0.97(-2.09%) |
Aug 15, 2016 | 46.68 | 47.03 | 46.40 | 46.45 | 167,203 | -0.19(-0.41%) |
Aug 12, 2016 | 46.21 | 46.80 | 46.17 | 46.64 | 188,388 | +0.36(+0.77%) |
Aug 11, 2016 | 47.04 | 47.55 | 46.25 | 46.28 | 262,576 | -0.55(-1.17%) |
Aug 10, 2016 | 46.84 | 47.24 | 46.42 | 46.83 | 195,689 | +0.34(+0.73%) |
Aug 09, 2016 | 46.15 | 46.96 | 46.15 | 46.49 | 435,143 | +0.43(+0.94%) |
Aug 08, 2016 | 47.10 | 47.52 | 45.95 | 46.06 | 322,707 | -0.79(-1.70%) |
Aug 05, 2016 | 46.61 | 47.39 | 46.51 | 46.86 | 276,233 | +0.56(+1.21%) |
Aug 04, 2016 | 45.94 | 47.41 | 45.84 | 46.30 | 508,588 | +0.15(+0.33%) |
Aug 03, 2016 | 47.88 | 47.88 | 45.08 | 46.14 | 821,968 | -2.19(-4.53%) |
Aug 02, 2016 | 48.80 | 48.80 | 47.72 | 48.33 | 635,404 | -0.06(-0.12%) |
Aug 01, 2016 | 47.65 | 48.82 | 47.58 | 48.39 | 541,199 | +0.98(+2.06%) |
Jul 29, 2016 | 47.66 | 47.90 | 46.79 | 47.41 | 282,972 | -0.49(-1.02%) |
Jul 28, 2016 | 48.60 | 48.70 | 47.60 | 47.90 | 209,874 | -0.71(-1.46%) |
Jul 27, 2016 | 48.06 | 48.71 | 47.79 | 48.61 | 363,009 | +0.55(+1.15%) |
Jul 26, 2016 | 47.89 | 48.77 | 47.73 | 48.06 | 449,547 | +0.19(+0.39%) |
Jul 25, 2016 | 46.89 | 47.98 | 46.56 | 47.87 | 337,102 | +1.14(+2.45%) |
Jul 22, 2016 | 46.27 | 47.11 | 46.02 | 46.73 | 222,933 | +0.13(+0.28%) |
Jul 21, 2016 | 46.85 | 47.23 | 46.39 | 46.60 | 169,905 | -0.50(-1.07%) |
Jul 20, 2016 | 47.27 | 47.78 | 47.02 | 47.10 | 248,191 | -0.17(-0.37%) |
Jul 19, 2016 | 47.39 | 47.62 | 46.53 | 47.27 | 365,167 | -0.22(-0.46%) |
Jul 18, 2016 | 48.08 | 48.23 | 47.30 | 47.49 | 379,072 | +0.06(+0.13%) |
Jul 15, 2016 | 47.54 | 47.85 | 46.01 | 47.43 | 469,581 | +0.34(+0.73%) |
Jul 14, 2016 | 46.96 | 47.41 | 46.65 | 47.09 | 219,286 | +0.13(+0.27%) |
Jul 13, 2016 | 47.09 | 47.39 | 46.47 | 46.96 | 323,533 | -0.09(-0.19%) |
Jul 12, 2016 | 49.02 | 49.02 | 46.44 | 47.05 | 563,318 | -1.55(-3.20%) |
Jul 11, 2016 | 47.76 | 49.00 | 47.29 | 48.61 | 709,296 | +1.44(+3.05%) |
Jul 08, 2016 | 46.51 | 47.67 | 44.99 | 47.17 | 1,330,862 | +2.18(+4.85%) |
Jul 07, 2016 | 44.90 | 45.27 | 44.69 | 44.99 | 180,797 | +0.08(+0.17%) |
Jul 06, 2016 | 43.96 | 44.91 | 43.63 | 44.91 | 432,482 | +0.64(+1.45%) |
Jul 05, 2016 | 45.38 | 45.40 | 43.43 | 44.27 | 400,923 | -1.07(-2.35%) |
Jul 01, 2016 | 44.66 | 45.34 | 45.34 | 45.34 | 312,364 | +0.70(+1.58%) |
Jun 30, 2016 | 43.82 | 44.63 | 43.59 | 44.63 | 298,309 | +0.86(+1.98%) |
Jun 29, 2016 | 43.12 | 43.83 | 42.48 | 43.77 | 343,325 | +1.36(+3.21%) |
Jun 28, 2016 | 42.35 | 42.62 | 41.91 | 42.41 | 307,607 | +0.71(+1.71%) |
Jun 27, 2016 | 43.03 | 43.03 | 41.28 | 41.70 | 400,628 | -1.34(-3.11%) |
Jun 24, 2016 | 42.63 | 43.58 | 41.65 | 43.04 | 405,074 | -0.77(-1.77%) |
Jun 23, 2016 | 43.59 | 44.22 | 43.29 | 43.81 | 347,288 | +0.68(+1.57%) |
Jun 22, 2016 | 43.07 | 44.19 | 43.05 | 43.13 | 343,732 | +0.29(+0.68%) |
Jun 21, 2016 | 41.98 | 43.36 | 41.96 | 42.84 | 339,411 | +0.90(+2.14%) |
Jun 20, 2016 | 42.66 | 43.22 | 41.72 | 41.94 | 426,728 | -0.34(-0.81%) |
Jun 17, 2016 | 43.47 | 43.92 | 42.03 | 42.28 | 827,749 | +0.84(+2.04%) |
Jun 16, 2016 | 41.03 | 41.66 | 40.71 | 41.44 | 318,519 | +0.50(+1.23%) |
Jun 15, 2016 | 41.91 | 42.00 | 40.81 | 40.94 | 343,701 | -0.68(-1.63%) |
Jun 14, 2016 | 43.96 | 43.96 | 41.20 | 41.61 | 718,655 | -1.82(-4.19%) |
Jun 13, 2016 | 43.20 | 44.32 | 42.74 | 43.43 | 1,992,332 | +3.40(+8.50%) |
Jun 10, 2016 | 41.47 | 41.47 | 39.92 | 40.03 | 476,798 | -1.46(-3.51%) |
Jun 09, 2016 | 41.60 | 42.01 | 41.35 | 41.49 | 345,688 | -0.12(-0.29%) |
Jun 08, 2016 | 41.28 | 42.65 | 41.22 | 41.61 | 438,193 | +0.38(+0.91%) |
Jun 07, 2016 | 41.81 | 41.81 | 41.02 | 41.23 | 544,321 | -0.59(-1.42%) |
Jun 06, 2016 | 43.48 | 44.50 | 41.45 | 41.82 | 1,198,951 | -3.00(-6.69%) |
Jun 03, 2016 | 47.09 | 47.14 | 44.64 | 44.82 | 611,792 | -2.27(-4.83%) |
Jun 02, 2016 | 47.02 | 47.09 | 45.72 | 47.09 | 285,674 | +0.08(+0.16%) |
Jun 01, 2016 | 46.13 | 47.25 | 46.03 | 47.02 | 283,137 | +0.84(+1.81%) |
May 31, 2016 | 46.09 | 46.83 | 45.64 | 46.18 | 301,666 | -0.01(-0.03%) |
May 27, 2016 | 47.13 | 46.19 | 46.19 | 46.19 | 222,011 | -1.04(-2.20%) |
May 26, 2016 | 47.18 | 47.29 | 46.60 | 47.23 | 158,099 | +0.28(+0.59%) |
May 25, 2016 | 46.72 | 47.24 | 46.37 | 46.95 | 194,281 | +0.27(+0.58%) |
May 24, 2016 | 45.71 | 46.81 | 45.71 | 46.68 | 211,155 | +1.01(+2.21%) |
May 23, 2016 | 45.88 | 46.29 | 45.52 | 45.67 | 183,662 | -0.19(-0.41%) |
May 20, 2016 | 45.40 | 45.98 | 44.99 | 45.86 | 197,171 | +0.63(+1.39%) |
May 19, 2016 | 44.84 | 45.35 | 44.55 | 45.23 | 193,988 | +0.29(+0.64%) |
May 18, 2016 | 44.93 | 45.65 | 44.46 | 44.95 | 252,642 | -0.09(-0.20%) |
May 17, 2016 | 46.26 | 46.34 | 44.73 | 45.04 | 273,790 | -1.31(-2.83%) |
May 16, 2016 | 45.45 | 46.52 | 45.22 | 46.35 | 222,743 | +1.00(+2.20%) |
May 13, 2016 | 45.98 | 46.25 | 45.18 | 45.35 | 166,419 | -0.63(-1.38%) |
May 12, 2016 | 45.71 | 46.18 | 45.50 | 45.98 | 195,733 | +0.29(+0.64%) |
May 11, 2016 | 46.17 | 46.18 | 45.52 | 45.69 | 254,245 | -0.64(-1.38%) |
May 10, 2016 | 46.52 | 46.52 | 45.71 | 46.33 | 278,160 | -0.01(-0.01%) |
May 09, 2016 | 45.38 | 46.58 | 45.11 | 46.34 | 311,993 | +0.84(+1.86%) |
May 06, 2016 | 46.49 | 46.72 | 44.81 | 45.50 | 498,145 | -1.00(-2.16%) |
May 05, 2016 | 45.92 | 46.83 | 45.78 | 46.50 | 358,130 | +0.63(+1.37%) |
May 04, 2016 | 47.23 | 47.25 | 44.72 | 45.87 | 807,759 | -1.60(-3.37%) |
May 03, 2016 | 48.27 | 48.27 | 46.64 | 47.47 | 659,120 | +0.71(+1.52%) |