Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 75.20 | 75.53 | 73.97 | 74.01 | 606,809 | -1.09(-1.45%) |
Apr 27, 2017 | 76.14 | 76.61 | 73.59 | 75.10 | 967,907 | +3.83(+5.37%) |
Apr 26, 2017 | 70.61 | 71.37 | 69.28 | 71.27 | 571,436 | +0.90(+1.28%) |
Apr 25, 2017 | 69.71 | 70.61 | 68.91 | 70.37 | 477,527 | +1.18(+1.71%) |
Apr 24, 2017 | 68.62 | 69.52 | 68.48 | 69.19 | 439,726 | +2.03(+3.03%) |
Apr 21, 2017 | 66.40 | 67.30 | 66.12 | 67.16 | 607,986 | +0.47(+0.71%) |
Apr 20, 2017 | 65.41 | 66.78 | 65.26 | 66.68 | 500,511 | +1.80(+2.77%) |
Apr 19, 2017 | 63.47 | 65.03 | 63.21 | 64.89 | 526,309 | +2.13(+3.39%) |
Apr 18, 2017 | 62.29 | 62.85 | 61.53 | 62.76 | 250,582 | +0.14(+0.23%) |
Apr 17, 2017 | 61.62 | 62.62 | 61.53 | 62.62 | 348,861 | +1.28(+2.08%) |
Apr 13, 2017 | 61.95 | 63.09 | 61.24 | 61.34 | 432,034 | -0.99(-1.59%) |
Apr 12, 2017 | 62.99 | 63.56 | 62.24 | 62.33 | 373,708 | -0.99(-1.57%) |
Apr 11, 2017 | 63.85 | 64.08 | 62.47 | 63.33 | 549,896 | -0.85(-1.33%) |
Apr 10, 2017 | 64.60 | 64.79 | 63.85 | 64.18 | 235,796 | -0.43(-0.66%) |
Apr 07, 2017 | 63.66 | 64.65 | 63.56 | 64.60 | 321,720 | +0.71(+1.11%) |
Apr 06, 2017 | 63.33 | 64.22 | 62.62 | 63.89 | 327,843 | +0.57(+0.90%) |
Apr 05, 2017 | 64.56 | 64.84 | 63.28 | 63.33 | 481,096 | -1.13(-1.76%) |
Apr 04, 2017 | 63.80 | 64.74 | 63.42 | 64.46 | 298,277 | +0.19(+0.29%) |
Apr 03, 2017 | 65.03 | 65.50 | 63.59 | 64.27 | 392,179 | -0.76(-1.16%) |
Mar 31, 2017 | 65.17 | 65.69 | 64.61 | 65.03 | 421,194 | -0.09(-0.15%) |
Mar 30, 2017 | 64.60 | 65.36 | 64.60 | 65.12 | 215,662 | +0.52(+0.81%) |
Mar 29, 2017 | 64.46 | 64.79 | 63.85 | 64.60 | 279,935 | +0.00(+0.00%) |
Mar 28, 2017 | 64.51 | 65.03 | 64.03 | 64.60 | 252,760 | +0.05(+0.07%) |
Mar 27, 2017 | 63.09 | 64.77 | 62.57 | 64.56 | 253,384 | +0.47(+0.74%) |
Mar 24, 2017 | 64.74 | 65.12 | 63.56 | 64.08 | 370,658 | -0.24(-0.37%) |
Mar 23, 2017 | 63.75 | 65.03 | 63.51 | 64.32 | 314,713 | +0.57(+0.89%) |
Mar 22, 2017 | 62.57 | 63.77 | 62.29 | 63.75 | 576,597 | +0.99(+1.58%) |
Mar 21, 2017 | 65.97 | 65.97 | 62.71 | 62.76 | 341,172 | -2.88(-4.39%) |
Mar 20, 2017 | 65.97 | 66.59 | 65.17 | 65.64 | 257,061 | -0.28(-0.43%) |
Mar 17, 2017 | 65.45 | 66.40 | 65.08 | 65.93 | 724,970 | +0.57(+0.87%) |
Mar 16, 2017 | 65.17 | 65.78 | 65.03 | 65.36 | 311,136 | +0.57(+0.88%) |
Mar 15, 2017 | 63.56 | 65.12 | 63.56 | 64.79 | 386,818 | +1.37(+2.16%) |
Mar 14, 2017 | 63.33 | 63.70 | 62.62 | 63.42 | 221,150 | -0.19(-0.30%) |
Mar 13, 2017 | 62.62 | 63.77 | 62.55 | 63.61 | 238,018 | +0.99(+1.59%) |
Mar 10, 2017 | 62.29 | 62.90 | 62.05 | 62.62 | 377,761 | +0.76(+1.22%) |
Mar 09, 2017 | 62.05 | 62.57 | 61.81 | 61.86 | 201,540 | -0.24(-0.38%) |
Mar 08, 2017 | 61.95 | 62.88 | 61.76 | 62.10 | 373,473 | +0.24(+0.38%) |
Mar 07, 2017 | 62.19 | 62.66 | 61.81 | 61.86 | 298,401 | -0.52(-0.83%) |
Mar 06, 2017 | 61.34 | 62.47 | 60.96 | 62.38 | 369,430 | +0.61(+1.00%) |
Mar 03, 2017 | 62.43 | 62.85 | 61.72 | 61.76 | 341,593 | -0.90(-1.43%) |
Mar 02, 2017 | 63.56 | 64.03 | 62.66 | 62.66 | 211,491 | -0.80(-1.27%) |
Mar 01, 2017 | 62.95 | 63.66 | 62.52 | 63.47 | 656,150 | +1.42(+2.29%) |
Feb 28, 2017 | 63.18 | 63.23 | 61.97 | 62.05 | 408,859 | -1.18(-1.87%) |
Feb 27, 2017 | 63.09 | 63.61 | 62.81 | 63.23 | 512,581 | +0.14(+0.22%) |
Feb 24, 2017 | 63.18 | 63.29 | 62.81 | 63.09 | 402,626 | -0.57(-0.89%) |
Feb 23, 2017 | 64.74 | 64.74 | 63.33 | 63.66 | 266,566 | -0.92(-1.43%) |
Feb 22, 2017 | 64.15 | 64.86 | 63.92 | 64.58 | 277,343 | +0.24(+0.37%) |
Feb 21, 2017 | 63.82 | 64.96 | 63.69 | 64.34 | 349,883 | +0.75(+1.19%) |
Feb 17, 2017 | 63.59 | 63.59 | 63.59 | 0 | +0.05(+0.07%) | |
Feb 16, 2017 | 63.73 | 63.97 | 62.98 | 63.54 | 339,166 | -0.33(-0.52%) |
Feb 15, 2017 | 62.98 | 64.15 | 62.60 | 63.87 | 395,025 | +0.90(+1.42%) |
Feb 14, 2017 | 63.12 | 63.59 | 62.46 | 62.98 | 269,593 | -0.42(-0.67%) |
Feb 13, 2017 | 63.64 | 64.06 | 62.93 | 63.40 | 280,511 | +0.24(+0.37%) |
Feb 10, 2017 | 63.07 | 63.49 | 62.46 | 63.16 | 329,020 | +0.38(+0.60%) |
Feb 09, 2017 | 62.93 | 63.31 | 62.60 | 62.79 | 358,764 | +0.09(+0.15%) |
Feb 08, 2017 | 63.78 | 63.97 | 62.46 | 62.69 | 318,615 | -0.99(-1.56%) |
Feb 07, 2017 | 63.16 | 63.87 | 62.83 | 63.68 | 369,151 | +0.61(+0.97%) |
Feb 06, 2017 | 63.40 | 63.84 | 62.55 | 63.07 | 565,794 | -0.33(-0.52%) |
Feb 03, 2017 | 63.82 | 64.44 | 63.33 | 63.40 | 497,190 | +0.28(+0.45%) |
Feb 02, 2017 | 62.74 | 63.78 | 59.30 | 63.12 | 722,798 | +0.05(+0.07%) |
Feb 01, 2017 | 62.83 | 63.45 | 62.08 | 63.07 | 532,643 | +0.90(+1.44%) |
Jan 31, 2017 | 62.74 | 62.83 | 61.61 | 62.17 | 498,806 | -0.57(-0.90%) |
Jan 30, 2017 | 62.50 | 63.02 | 61.37 | 62.74 | 417,235 | +0.00(+0.00%) |
Jan 27, 2017 | 62.79 | 63.07 | 62.46 | 62.74 | 661,050 | +0.38(+0.61%) |
Jan 26, 2017 | 63.12 | 63.16 | 62.27 | 62.36 | 253,216 | -0.57(-0.90%) |
Jan 25, 2017 | 62.69 | 63.19 | 61.98 | 62.93 | 383,793 | +1.04(+1.68%) |
Jan 24, 2017 | 59.86 | 62.15 | 59.55 | 61.89 | 405,938 | +3.11(+5.30%) |
Jan 23, 2017 | 57.97 | 58.97 | 57.97 | 58.78 | 433,209 | +0.61(+1.05%) |
Jan 20, 2017 | 58.02 | 59.11 | 57.97 | 58.16 | 345,467 | +0.28(+0.49%) |
Jan 19, 2017 | 58.40 | 58.59 | 57.83 | 57.88 | 286,247 | -0.57(-0.97%) |
Jan 18, 2017 | 57.93 | 59.11 | 57.72 | 58.45 | 394,707 | +1.04(+1.81%) |
Jan 17, 2017 | 58.87 | 58.87 | 57.03 | 57.41 | 434,166 | -1.51(-2.56%) |
Jan 13, 2017 | 58.92 | 58.92 | 58.92 | 0 | +0.19(+0.32%) | |
Jan 12, 2017 | 58.68 | 58.82 | 57.64 | 58.73 | 266,722 | -0.28(-0.48%) |
Jan 11, 2017 | 58.54 | 59.01 | 58.02 | 59.01 | 305,115 | +0.52(+0.89%) |
Jan 10, 2017 | 57.41 | 58.54 | 57.08 | 58.49 | 396,513 | +1.23(+2.14%) |
Jan 09, 2017 | 56.61 | 57.60 | 56.42 | 57.27 | 348,172 | +0.61(+1.08%) |
Jan 06, 2017 | 56.70 | 57.46 | 56.37 | 56.65 | 318,445 | +0.09(+0.17%) |
Jan 05, 2017 | 56.98 | 57.36 | 56.30 | 56.56 | 227,495 | -0.52(-0.91%) |
Jan 04, 2017 | 56.56 | 57.50 | 56.56 | 57.08 | 309,638 | +0.61(+1.09%) |
Jan 03, 2017 | 56.61 | 57.08 | 55.62 | 56.47 | 248,757 | +0.42(+0.76%) |
Dec 30, 2016 | 56.04 | 56.04 | 56.04 | 0 | -0.28(-0.50%) | |
Dec 29, 2016 | 56.37 | 56.70 | 55.66 | 56.32 | 211,723 | +0.14(+0.25%) |
Dec 28, 2016 | 57.60 | 57.62 | 56.04 | 56.18 | 239,352 | -1.13(-1.98%) |
Dec 27, 2016 | 56.80 | 57.83 | 56.80 | 57.31 | 247,323 | +0.75(+1.33%) |
Dec 23, 2016 | 56.56 | 56.56 | 56.56 | 0 | +0.19(+0.33%) | |
Dec 22, 2016 | 56.70 | 56.70 | 55.80 | 56.37 | 258,497 | -0.09(-0.17%) |
Dec 21, 2016 | 56.75 | 57.46 | 56.42 | 56.47 | 399,083 | -0.14(-0.25%) |
Dec 20, 2016 | 56.75 | 57.27 | 56.28 | 56.61 | 361,697 | -0.09(-0.17%) |
Dec 19, 2016 | 55.29 | 57.31 | 55.19 | 56.70 | 475,676 | +1.37(+2.47%) |
Dec 16, 2016 | 56.94 | 57.31 | 55.19 | 55.33 | 1,621,148 | -1.46(-2.57%) |
Dec 15, 2016 | 56.04 | 57.31 | 55.71 | 56.80 | 410,469 | +0.99(+1.78%) |
Dec 14, 2016 | 55.66 | 56.09 | 55.33 | 55.80 | 246,996 | -0.05(-0.08%) |
Dec 13, 2016 | 55.66 | 56.13 | 55.38 | 55.85 | 252,732 | +0.33(+0.59%) |
Dec 12, 2016 | 55.76 | 56.32 | 55.38 | 55.52 | 300,018 | -0.28(-0.51%) |
Dec 09, 2016 | 56.51 | 56.61 | 55.19 | 55.80 | 379,779 | -0.52(-0.92%) |
Dec 08, 2016 | 55.57 | 56.61 | 55.33 | 56.32 | 269,324 | +0.85(+1.53%) |
Dec 07, 2016 | 54.11 | 55.52 | 54.11 | 55.47 | 368,587 | +1.46(+2.71%) |
Dec 06, 2016 | 53.49 | 54.34 | 52.93 | 54.01 | 296,973 | +0.47(+0.88%) |
Dec 05, 2016 | 52.79 | 53.87 | 52.64 | 53.54 | 274,849 | +0.99(+1.89%) |
Dec 02, 2016 | 50.99 | 52.79 | 50.48 | 52.55 | 408,685 | +1.08(+2.11%) |
Dec 01, 2016 | 54.15 | 54.25 | 50.90 | 51.47 | 503,311 | -2.83(-5.21%) |
Nov 30, 2016 | 55.10 | 55.76 | 54.25 | 54.30 | 341,569 | -0.66(-1.20%) |
Nov 29, 2016 | 54.77 | 55.52 | 54.58 | 54.96 | 249,369 | +0.24(+0.43%) |
Nov 28, 2016 | 54.20 | 54.86 | 53.92 | 54.72 | 219,953 | +0.14(+0.26%) |
Nov 25, 2016 | 54.30 | 54.81 | 54.30 | 54.58 | 121,798 | +0.28(+0.52%) |
Nov 23, 2016 | 54.30 | 54.30 | 54.30 | 0 | +0.28(+0.52%) | |
Nov 22, 2016 | 53.95 | 54.32 | 53.34 | 54.02 | 347,139 | +0.40(+0.75%) |
Nov 21, 2016 | 53.10 | 53.66 | 52.58 | 53.62 | 482,123 | +0.47(+0.88%) |
Nov 18, 2016 | 53.34 | 53.62 | 52.77 | 53.15 | 344,185 | +0.09(+0.18%) |
Nov 17, 2016 | 52.35 | 53.29 | 52.19 | 53.05 | 338,856 | +0.75(+1.44%) |
Nov 16, 2016 | 52.63 | 52.86 | 51.74 | 52.30 | 337,786 | -0.38(-0.71%) |
Nov 15, 2016 | 51.12 | 53.01 | 50.51 | 52.68 | 845,252 | +1.93(+3.80%) |
Nov 14, 2016 | 49.24 | 50.94 | 49.24 | 50.75 | 618,589 | +1.88(+3.85%) |
Nov 11, 2016 | 47.22 | 48.91 | 46.99 | 48.87 | 657,457 | +1.79(+3.80%) |
Nov 10, 2016 | 48.07 | 48.73 | 46.80 | 47.08 | 548,560 | -0.28(-0.60%) |
Nov 09, 2016 | 46.47 | 47.79 | 45.20 | 47.36 | 572,345 | +0.24(+0.50%) |
Nov 08, 2016 | 47.69 | 47.69 | 46.80 | 47.13 | 654,961 | -0.66(-1.38%) |
Nov 07, 2016 | 46.66 | 47.93 | 46.05 | 47.79 | 703,515 | +2.07(+4.53%) |
Nov 04, 2016 | 46.09 | 46.42 | 45.67 | 45.72 | 321,821 | -0.19(-0.41%) |
Nov 03, 2016 | 46.80 | 46.80 | 45.81 | 45.90 | 250,161 | -0.61(-1.31%) |
Nov 02, 2016 | 46.84 | 47.13 | 46.42 | 46.52 | 312,475 | -0.33(-0.70%) |
Nov 01, 2016 | 47.50 | 47.83 | 46.61 | 46.84 | 270,058 | -0.61(-1.29%) |
Oct 31, 2016 | 46.84 | 47.64 | 46.47 | 47.46 | 451,524 | +0.75(+1.61%) |
Oct 28, 2016 | 47.13 | 47.83 | 46.47 | 46.70 | 452,249 | -0.24(-0.50%) |
Oct 27, 2016 | 47.03 | 49.06 | 46.56 | 46.94 | 737,577 | +0.99(+2.15%) |
Oct 26, 2016 | 46.14 | 47.03 | 45.62 | 45.95 | 249,826 | -0.38(-0.81%) |
Oct 25, 2016 | 46.56 | 46.63 | 45.79 | 46.33 | 175,537 | -0.14(-0.30%) |
Oct 24, 2016 | 45.95 | 46.70 | 45.95 | 46.47 | 192,779 | +0.89(+1.96%) |
Oct 21, 2016 | 45.15 | 45.72 | 43.75 | 45.57 | 246,798 | +0.00(+0.00%) |
Oct 20, 2016 | 46.19 | 46.42 | 45.06 | 45.57 | 220,828 | -0.89(-1.92%) |
Oct 19, 2016 | 45.95 | 46.56 | 45.62 | 46.47 | 232,746 | +0.42(+0.92%) |
Oct 18, 2016 | 45.95 | 46.80 | 45.72 | 46.05 | 325,298 | +0.52(+1.14%) |
Oct 17, 2016 | 45.81 | 46.19 | 45.53 | 45.53 | 180,154 | -0.17(-0.37%) |
Oct 14, 2016 | 45.52 | 45.91 | 45.40 | 45.70 | 234,167 | +0.46(+1.02%) |
Oct 13, 2016 | 45.34 | 45.50 | 44.51 | 45.24 | 323,226 | -0.56(-1.23%) |
Oct 12, 2016 | 45.38 | 45.86 | 44.77 | 45.80 | 401,290 | +0.69(+1.52%) |
Oct 11, 2016 | 46.34 | 46.34 | 44.89 | 45.11 | 487,580 | -1.32(-2.84%) |
Oct 10, 2016 | 47.22 | 47.47 | 46.36 | 46.43 | 265,350 | -0.39(-0.82%) |
Oct 07, 2016 | 47.17 | 47.22 | 46.43 | 46.82 | 406,642 | -0.36(-0.76%) |
Oct 06, 2016 | 46.47 | 47.21 | 46.05 | 47.17 | 280,211 | +0.68(+1.46%) |
Oct 05, 2016 | 45.85 | 46.53 | 45.43 | 46.50 | 347,516 | +0.83(+1.81%) |
Oct 04, 2016 | 46.13 | 46.39 | 45.33 | 45.67 | 307,241 | -0.20(-0.43%) |
Oct 03, 2016 | 46.43 | 46.79 | 45.80 | 45.87 | 408,025 | -0.91(-1.95%) |
Sep 30, 2016 | 46.60 | 46.91 | 46.16 | 46.78 | 903,234 | +0.42(+0.91%) |
Sep 29, 2016 | 47.01 | 47.01 | 46.05 | 46.36 | 787,175 | -0.76(-1.62%) |
Sep 28, 2016 | 46.60 | 47.18 | 46.56 | 47.12 | 471,889 | +0.55(+1.19%) |
Sep 27, 2016 | 46.05 | 46.67 | 46.05 | 46.56 | 418,840 | +0.40(+0.86%) |
Sep 26, 2016 | 45.99 | 46.68 | 45.72 | 46.17 | 283,681 | +0.01(+0.02%) |
Sep 23, 2016 | 46.84 | 46.88 | 46.12 | 46.16 | 201,943 | -0.72(-1.54%) |
Sep 22, 2016 | 46.07 | 47.10 | 45.86 | 46.88 | 433,582 | +1.08(+2.36%) |
Sep 21, 2016 | 45.19 | 45.81 | 44.77 | 45.80 | 204,674 | +0.68(+1.50%) |
Sep 20, 2016 | 45.22 | 45.34 | 44.74 | 45.12 | 244,262 | +0.24(+0.52%) |
Sep 19, 2016 | 45.12 | 45.41 | 44.40 | 44.89 | 178,498 | +0.11(+0.24%) |
Sep 16, 2016 | 45.15 | 45.27 | 44.36 | 44.78 | 796,479 | -0.24(-0.53%) |
Sep 15, 2016 | 44.20 | 45.02 | 44.03 | 45.02 | 231,836 | +0.92(+2.09%) |
Sep 14, 2016 | 44.46 | 44.88 | 43.82 | 44.10 | 230,925 | -0.33(-0.74%) |
Sep 13, 2016 | 44.10 | 44.66 | 44.06 | 44.43 | 549,203 | +0.24(+0.53%) |
Sep 12, 2016 | 43.54 | 44.39 | 43.13 | 44.19 | 597,246 | +0.51(+1.16%) |
Sep 09, 2016 | 45.24 | 45.28 | 43.67 | 43.68 | 355,007 | -1.99(-4.37%) |
Sep 08, 2016 | 45.64 | 45.83 | 45.25 | 45.68 | 344,741 | -0.24(-0.51%) |
Sep 07, 2016 | 45.85 | 45.97 | 45.34 | 45.91 | 393,219 | -0.08(-0.18%) |
Sep 06, 2016 | 46.53 | 46.53 | 45.44 | 46.00 | 317,271 | -0.66(-1.41%) |
Sep 02, 2016 | 46.56 | 46.66 | 46.66 | 46.66 | 458,192 | +0.33(+0.71%) |
Sep 01, 2016 | 45.99 | 46.36 | 45.57 | 46.33 | 399,352 | +0.48(+1.05%) |
Aug 31, 2016 | 45.40 | 45.99 | 45.03 | 45.85 | 377,657 | +0.30(+0.66%) |
Aug 30, 2016 | 45.60 | 45.79 | 45.24 | 45.55 | 220,828 | +0.02(+0.04%) |
Aug 29, 2016 | 45.42 | 45.81 | 45.40 | 45.53 | 183,223 | +0.07(+0.14%) |
Aug 26, 2016 | 45.42 | 45.87 | 44.98 | 45.46 | 253,258 | -0.03(-0.06%) |
Aug 25, 2016 | 45.20 | 45.61 | 45.04 | 45.49 | 199,424 | +0.13(+0.29%) |
Aug 24, 2016 | 45.77 | 45.81 | 45.16 | 45.36 | 211,175 | -0.32(-0.70%) |
Aug 23, 2016 | 46.12 | 46.12 | 45.67 | 45.68 | 230,154 | -0.06(-0.12%) |
Aug 22, 2016 | 45.92 | 46.47 | 45.43 | 45.73 | 432,074 | -0.08(-0.18%) |
Aug 19, 2016 | 44.09 | 46.05 | 44.09 | 45.82 | 799,924 | +1.86(+4.22%) |
Aug 18, 2016 | 43.61 | 44.13 | 43.55 | 43.96 | 382,681 | +0.23(+0.54%) |
Aug 17, 2016 | 43.90 | 44.06 | 43.62 | 43.73 | 272,516 | -0.34(-0.77%) |
Aug 16, 2016 | 44.08 | 44.15 | 43.76 | 44.06 | 394,584 | -0.01(-0.02%) |
Aug 15, 2016 | 44.14 | 44.29 | 43.65 | 44.07 | 582,978 | +0.05(+0.11%) |
Aug 12, 2016 | 43.73 | 44.06 | 43.39 | 44.03 | 332,033 | +0.31(+0.71%) |
Aug 11, 2016 | 43.55 | 43.81 | 43.16 | 43.72 | 603,117 | +0.22(+0.50%) |
Aug 10, 2016 | 44.37 | 44.37 | 43.26 | 43.50 | 430,130 | -0.76(-1.72%) |
Aug 09, 2016 | 44.46 | 44.75 | 44.19 | 44.26 | 219,154 | -0.02(-0.04%) |
Aug 08, 2016 | 44.32 | 44.62 | 43.87 | 44.28 | 456,846 | +0.15(+0.34%) |
Aug 05, 2016 | 43.27 | 44.31 | 43.13 | 44.13 | 763,673 | +1.05(+2.44%) |
Aug 04, 2016 | 42.94 | 43.27 | 42.58 | 43.08 | 342,136 | +0.26(+0.61%) |
Aug 03, 2016 | 42.34 | 42.83 | 42.11 | 42.82 | 348,266 | +0.43(+1.02%) |
Aug 02, 2016 | 43.02 | 43.02 | 42.01 | 42.39 | 344,965 | -0.51(-1.18%) |
Aug 01, 2016 | 43.16 | 43.29 | 42.15 | 42.89 | 551,645 | +0.07(+0.18%) |
Jul 29, 2016 | 44.21 | 44.43 | 42.45 | 42.82 | 1,235,946 | -1.39(-3.14%) |
Jul 28, 2016 | 48.27 | 51.30 | 43.74 | 44.21 | 1,668,516 | -0.79(-1.75%) |
Jul 27, 2016 | 44.67 | 45.27 | 44.19 | 44.99 | 539,064 | +0.50(+1.12%) |
Jul 26, 2016 | 43.84 | 44.65 | 43.69 | 44.50 | 399,594 | +0.52(+1.19%) |
Jul 25, 2016 | 43.81 | 43.99 | 43.20 | 43.97 | 251,146 | +0.11(+0.26%) |
Jul 22, 2016 | 43.42 | 44.01 | 42.92 | 43.86 | 256,541 | +0.33(+0.75%) |
Jul 21, 2016 | 43.81 | 44.04 | 43.22 | 43.53 | 311,708 | -0.64(-1.44%) |
Jul 20, 2016 | 43.70 | 44.25 | 43.52 | 44.17 | 359,168 | +0.69(+1.60%) |
Jul 19, 2016 | 43.01 | 43.77 | 43.00 | 43.47 | 410,721 | +0.22(+0.50%) |
Jul 18, 2016 | 43.62 | 43.62 | 43.16 | 43.26 | 210,760 | +0.18(+0.41%) |
Jul 15, 2016 | 43.33 | 43.46 | 42.98 | 43.08 | 248,679 | -0.12(-0.28%) |
Jul 14, 2016 | 44.03 | 44.06 | 43.13 | 43.20 | 560,704 | -0.54(-1.24%) |
Jul 13, 2016 | 43.21 | 43.93 | 42.88 | 43.75 | 758,067 | +0.79(+1.83%) |
Jul 12, 2016 | 42.18 | 43.07 | 42.14 | 42.96 | 857,433 | +0.89(+2.12%) |
Jul 11, 2016 | 41.43 | 42.09 | 41.22 | 42.07 | 640,593 | +0.83(+2.02%) |
Jul 08, 2016 | 39.58 | 41.29 | 39.02 | 41.23 | 651,487 | +2.21(+5.67%) |
Jul 07, 2016 | 39.32 | 39.58 | 38.75 | 39.02 | 299,242 | -0.50(-1.26%) |
Jul 05, 2016 | 39.64 | 39.92 | 39.34 | 39.52 | 209,605 | -0.39(-0.99%) |
Jul 01, 2016 | 40.17 | 39.91 | 39.91 | 39.91 | 402,305 | -0.45(-1.11%) |
Jun 30, 2016 | 39.02 | 40.36 | 38.90 | 40.36 | 569,611 | +1.55(+3.98%) |
Jun 29, 2016 | 38.77 | 39.27 | 38.39 | 38.82 | 294,390 | +0.44(+1.15%) |
Jun 28, 2016 | 37.53 | 38.43 | 37.31 | 38.38 | 450,316 | +1.28(+3.46%) |
Jun 27, 2016 | 37.89 | 38.02 | 36.86 | 37.09 | 332,103 | -1.14(-2.99%) |
Jun 24, 2016 | 38.25 | 38.97 | 37.62 | 38.23 | 496,257 | -1.91(-4.76%) |
Jun 23, 2016 | 39.37 | 40.15 | 38.84 | 40.15 | 350,563 | +1.22(+3.13%) |
Jun 22, 2016 | 38.87 | 39.26 | 38.83 | 38.93 | 162,766 | +0.02(+0.05%) |
Jun 21, 2016 | 38.94 | 39.18 | 38.69 | 38.91 | 189,093 | +0.03(+0.07%) |
Jun 20, 2016 | 39.10 | 39.42 | 38.82 | 38.88 | 284,804 | +0.24(+0.63%) |
Jun 17, 2016 | 38.58 | 38.78 | 38.03 | 38.64 | 567,765 | +0.19(+0.49%) |
Jun 16, 2016 | 38.12 | 38.60 | 37.83 | 38.45 | 397,522 | -0.07(-0.17%) |
Jun 15, 2016 | 38.56 | 38.74 | 38.26 | 38.52 | 205,074 | +0.02(+0.05%) |
Jun 14, 2016 | 38.43 | 38.74 | 38.12 | 38.50 | 238,614 | -0.08(-0.19%) |
Jun 13, 2016 | 38.61 | 38.74 | 37.95 | 38.57 | 326,169 | +0.00(+0.00%) |
Jun 10, 2016 | 39.41 | 39.41 | 38.42 | 38.57 | 493,648 | -1.27(-3.20%) |
Jun 09, 2016 | 39.50 | 40.06 | 39.03 | 39.85 | 338,903 | +0.24(+0.62%) |
Jun 08, 2016 | 39.14 | 39.65 | 38.91 | 39.60 | 362,424 | +0.44(+1.13%) |
Jun 07, 2016 | 38.88 | 39.26 | 38.73 | 39.16 | 227,633 | +0.29(+0.75%) |
Jun 06, 2016 | 38.91 | 38.96 | 38.55 | 38.87 | 297,909 | -0.09(-0.24%) |
Jun 03, 2016 | 38.69 | 39.12 | 37.80 | 38.97 | 245,842 | -0.09(-0.24%) |
Jun 02, 2016 | 38.29 | 39.06 | 37.92 | 39.06 | 331,531 | +0.29(+0.75%) |
Jun 01, 2016 | 38.35 | 38.83 | 37.86 | 38.77 | 386,684 | +0.36(+0.93%) |
May 31, 2016 | 38.36 | 38.43 | 37.96 | 38.41 | 480,740 | +0.03(+0.07%) |
May 27, 2016 | 37.68 | 38.38 | 38.38 | 38.38 | 349,816 | +0.86(+2.30%) |
May 26, 2016 | 36.95 | 37.60 | 36.45 | 37.52 | 356,686 | +0.58(+1.57%) |
May 25, 2016 | 37.20 | 37.29 | 36.63 | 36.94 | 294,320 | +0.15(+0.41%) |
May 24, 2016 | 35.44 | 36.80 | 35.44 | 36.79 | 401,835 | +1.47(+4.15%) |
May 23, 2016 | 35.10 | 35.82 | 35.10 | 35.33 | 347,532 | +0.30(+0.85%) |
May 20, 2016 | 33.88 | 35.38 | 33.35 | 35.03 | 554,216 | +1.47(+4.40%) |
May 19, 2016 | 33.58 | 33.98 | 33.23 | 33.55 | 146,618 | -0.27(-0.80%) |
May 18, 2016 | 33.10 | 33.97 | 33.10 | 33.82 | 206,202 | +0.58(+1.74%) |
May 17, 2016 | 33.94 | 34.36 | 33.08 | 33.24 | 224,698 | -0.80(-2.36%) |
May 16, 2016 | 33.83 | 34.39 | 33.75 | 34.05 | 253,676 | +0.18(+0.52%) |
May 13, 2016 | 33.92 | 34.23 | 33.78 | 33.87 | 199,640 | -0.18(-0.52%) |
May 12, 2016 | 34.32 | 35.18 | 33.92 | 34.05 | 629,525 | +0.15(+0.44%) |
May 11, 2016 | 34.29 | 34.46 | 33.88 | 33.90 | 123,880 | -0.52(-1.52%) |
May 10, 2016 | 34.06 | 34.87 | 33.94 | 34.42 | 276,912 | +0.51(+1.51%) |
May 09, 2016 | 33.54 | 34.35 | 32.68 | 33.91 | 334,985 | +0.25(+0.75%) |
May 06, 2016 | 33.34 | 33.67 | 33.03 | 33.66 | 265,113 | +0.16(+0.47%) |
May 05, 2016 | 33.76 | 33.85 | 32.77 | 33.50 | 242,121 | -0.15(-0.44%) |
May 04, 2016 | 34.01 | 34.31 | 33.60 | 33.65 | 205,095 | -0.46(-1.34%) |
May 03, 2016 | 33.98 | 34.47 | 33.98 | 34.10 | 336,429 | +0.01(+0.03%) |