Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 49.96 | 50.26 | 49.86 | 50.10 | 187,563 | -0.08(-0.16%) |
Apr 27, 2017 | 50.62 | 50.64 | 49.76 | 50.18 | 127,150 | -0.52(-1.02%) |
Apr 26, 2017 | 50.90 | 51.02 | 50.63 | 50.70 | 174,782 | -0.34(-0.68%) |
Apr 25, 2017 | 51.08 | 51.21 | 50.78 | 51.05 | 277,632 | +0.94(+1.87%) |
Apr 24, 2017 | 50.22 | 50.29 | 50.02 | 50.11 | 164,544 | +0.33(+0.67%) |
Apr 21, 2017 | 49.72 | 49.88 | 49.52 | 49.78 | 207,096 | +0.21(+0.42%) |
Apr 20, 2017 | 49.51 | 49.61 | 49.26 | 49.57 | 142,693 | +0.75(+1.53%) |
Apr 19, 2017 | 49.43 | 49.50 | 48.70 | 48.82 | 239,460 | -1.15(-2.29%) |
Apr 18, 2017 | 49.90 | 50.02 | 49.77 | 49.97 | 224,171 | -0.72(-1.42%) |
Apr 17, 2017 | 50.25 | 50.70 | 49.99 | 50.69 | 130,086 | +0.38(+0.76%) |
Apr 13, 2017 | 50.90 | 50.90 | 50.27 | 50.31 | 107,096 | -0.48(-0.95%) |
Apr 12, 2017 | 50.80 | 51.02 | 50.57 | 50.79 | 209,402 | -0.18(-0.35%) |
Apr 11, 2017 | 51.01 | 51.11 | 50.55 | 50.97 | 405,084 | -0.66(-1.29%) |
Apr 10, 2017 | 51.34 | 51.67 | 51.17 | 51.63 | 216,548 | -0.40(-0.77%) |
Apr 07, 2017 | 51.93 | 52.27 | 51.93 | 52.03 | 135,957 | +0.34(+0.67%) |
Apr 06, 2017 | 51.27 | 51.79 | 51.24 | 51.69 | 243,498 | +0.78(+1.52%) |
Apr 05, 2017 | 51.05 | 51.40 | 50.81 | 50.91 | 154,816 | +0.30(+0.60%) |
Apr 04, 2017 | 50.46 | 50.78 | 50.28 | 50.61 | 100,061 | +0.29(+0.58%) |
Apr 03, 2017 | 50.15 | 50.39 | 49.88 | 50.32 | 146,535 | +0.13(+0.26%) |
Mar 31, 2017 | 50.23 | 50.47 | 50.14 | 50.19 | 252,723 | -0.56(-1.10%) |
Mar 30, 2017 | 50.47 | 50.86 | 50.47 | 50.75 | 207,072 | +0.08(+0.16%) |
Mar 29, 2017 | 50.16 | 50.72 | 50.16 | 50.67 | 192,435 | +0.42(+0.85%) |
Mar 28, 2017 | 49.88 | 50.46 | 49.74 | 50.25 | 160,819 | +0.44(+0.88%) |
Mar 27, 2017 | 48.97 | 49.86 | 48.96 | 49.81 | 184,315 | +1.05(+2.15%) |
Mar 24, 2017 | 48.90 | 49.09 | 48.73 | 48.76 | 136,291 | +0.27(+0.56%) |
Mar 23, 2017 | 48.37 | 48.73 | 48.31 | 48.49 | 161,372 | +0.33(+0.69%) |
Mar 22, 2017 | 47.62 | 48.42 | 47.62 | 48.16 | 215,320 | +0.73(+1.54%) |
Mar 21, 2017 | 48.36 | 48.61 | 47.40 | 47.43 | 159,401 | -0.36(-0.76%) |
Mar 20, 2017 | 47.57 | 47.86 | 47.55 | 47.79 | 140,707 | +0.59(+1.24%) |
Mar 17, 2017 | 47.49 | 47.52 | 47.19 | 47.20 | 123,390 | -0.30(-0.62%) |
Mar 16, 2017 | 47.55 | 47.60 | 47.33 | 47.50 | 107,119 | +0.61(+1.30%) |
Mar 15, 2017 | 46.19 | 46.99 | 46.07 | 46.89 | 154,969 | +0.79(+1.72%) |
Mar 14, 2017 | 46.21 | 46.21 | 45.90 | 46.10 | 133,363 | -0.53(-1.14%) |
Mar 13, 2017 | 46.56 | 46.63 | 46.45 | 46.63 | 108,748 | +0.47(+1.03%) |
Mar 10, 2017 | 46.27 | 46.41 | 46.06 | 46.15 | 202,028 | -0.53(-1.13%) |
Mar 09, 2017 | 46.69 | 46.77 | 46.18 | 46.68 | 195,930 | -0.52(-1.10%) |
Mar 08, 2017 | 48.12 | 48.20 | 47.18 | 47.20 | 222,235 | -0.44(-0.93%) |
Mar 07, 2017 | 47.56 | 47.90 | 47.51 | 47.64 | 136,049 | +0.52(+1.11%) |
Mar 06, 2017 | 47.35 | 47.36 | 47.09 | 47.12 | 97,237 | -0.20(-0.43%) |
Mar 03, 2017 | 47.36 | 47.45 | 47.22 | 47.32 | 62,194 | +0.24(+0.51%) |
Mar 02, 2017 | 47.89 | 47.89 | 47.07 | 47.08 | 148,567 | -1.06(-2.20%) |
Mar 01, 2017 | 47.83 | 48.20 | 47.63 | 48.14 | 143,425 | +0.38(+0.79%) |
Feb 28, 2017 | 47.75 | 47.86 | 47.58 | 47.76 | 74,920 | -0.14(-0.28%) |
Feb 27, 2017 | 47.99 | 47.99 | 47.81 | 47.90 | 76,010 | -0.23(-0.47%) |
Feb 24, 2017 | 48.16 | 48.38 | 48.08 | 48.13 | 115,973 | -0.81(-1.65%) |
Feb 23, 2017 | 49.35 | 49.35 | 48.84 | 48.93 | 128,486 | -0.07(-0.15%) |
Feb 22, 2017 | 48.99 | 49.28 | 48.89 | 49.01 | 119,426 | -0.38(-0.76%) |
Feb 21, 2017 | 49.28 | 49.39 | 49.02 | 49.38 | 95,077 | +1.32(+2.75%) |
Feb 17, 2017 | 48.06 | 48.06 | 48.06 | 0 | +0.34(+0.72%) | |
Feb 16, 2017 | 47.70 | 47.94 | 47.54 | 47.72 | 162,787 | -0.82(-1.69%) |
Feb 15, 2017 | 48.69 | 48.69 | 48.29 | 48.53 | 148,960 | -0.42(-0.86%) |
Feb 14, 2017 | 48.82 | 48.97 | 48.42 | 48.95 | 83,038 | -0.39(-0.79%) |
Feb 13, 2017 | 49.25 | 49.46 | 49.12 | 49.34 | 97,612 | +0.04(+0.09%) |
Feb 10, 2017 | 48.90 | 49.38 | 48.90 | 49.30 | 114,836 | +0.70(+1.44%) |
Feb 09, 2017 | 48.88 | 48.80 | 48.50 | 48.60 | 136,090 | -0.28(-0.58%) |
Feb 08, 2017 | 48.49 | 48.90 | 48.11 | 48.88 | 188,823 | +0.62(+1.29%) |
Feb 07, 2017 | 48.39 | 48.56 | 48.07 | 48.26 | 126,227 | -0.50(-1.04%) |
Feb 06, 2017 | 49.11 | 49.16 | 48.75 | 48.76 | 59,320 | -0.46(-0.93%) |
Feb 03, 2017 | 49.26 | 49.48 | 49.07 | 49.22 | 129,353 | -0.30(-0.60%) |
Feb 02, 2017 | 49.22 | 49.54 | 49.17 | 49.51 | 171,107 | +0.34(+0.69%) |
Feb 01, 2017 | 49.30 | 49.31 | 49.00 | 49.17 | 421,923 | -0.11(-0.23%) |
Jan 31, 2017 | 49.22 | 49.38 | 48.98 | 49.29 | 116,428 | +0.20(+0.41%) |
Jan 30, 2017 | 49.10 | 49.11 | 48.81 | 49.08 | 122,260 | -0.31(-0.64%) |
Jan 27, 2017 | 49.57 | 49.64 | 49.29 | 49.40 | 111,822 | -0.52(-1.05%) |
Jan 26, 2017 | 49.92 | 50.11 | 49.72 | 49.92 | 219,328 | -0.34(-0.67%) |
Jan 25, 2017 | 49.79 | 50.27 | 49.77 | 50.26 | 254,116 | +0.99(+2.01%) |
Jan 24, 2017 | 49.05 | 49.51 | 49.02 | 49.27 | 178,572 | +0.76(+1.56%) |
Jan 23, 2017 | 48.24 | 48.54 | 48.22 | 48.51 | 100,428 | +0.28(+0.59%) |
Jan 20, 2017 | 48.37 | 48.56 | 48.12 | 48.23 | 86,483 | +0.19(+0.40%) |
Jan 19, 2017 | 48.43 | 48.44 | 47.80 | 48.04 | 151,487 | -0.60(-1.23%) |
Jan 18, 2017 | 48.75 | 48.88 | 48.56 | 48.63 | 143,063 | -0.17(-0.35%) |
Jan 17, 2017 | 48.93 | 49.09 | 48.62 | 48.81 | 142,966 | +0.68(+1.41%) |
Jan 13, 2017 | 48.13 | 48.13 | 48.13 | 0 | +1.00(+2.12%) | |
Jan 12, 2017 | 46.90 | 47.27 | 46.85 | 47.13 | 173,884 | +0.22(+0.46%) |
Jan 11, 2017 | 46.51 | 47.00 | 45.95 | 46.91 | 129,956 | +0.24(+0.51%) |
Jan 10, 2017 | 46.63 | 47.11 | 46.56 | 46.67 | 141,408 | +0.62(+1.34%) |
Jan 09, 2017 | 46.27 | 46.42 | 46.06 | 46.06 | 144,712 | +0.09(+0.20%) |
Jan 06, 2017 | 46.10 | 46.17 | 45.83 | 45.97 | 141,110 | +0.23(+0.50%) |
Jan 05, 2017 | 45.30 | 45.84 | 45.30 | 45.74 | 153,382 | +1.45(+3.28%) |
Jan 04, 2017 | 44.08 | 44.56 | 44.08 | 44.29 | 157,634 | -0.08(-0.18%) |
Jan 03, 2017 | 44.43 | 44.81 | 44.12 | 44.37 | 224,252 | +0.63(+1.45%) |
Dec 30, 2016 | 43.73 | 43.73 | 43.73 | 0 | +0.02(+0.06%) | |
Dec 29, 2016 | 43.65 | 43.87 | 43.57 | 43.71 | 134,047 | +0.06(+0.14%) |
Dec 28, 2016 | 43.85 | 43.94 | 43.60 | 43.65 | 135,601 | -0.28(-0.63%) |
Dec 27, 2016 | 43.71 | 43.95 | 43.69 | 43.92 | 123,336 | +0.29(+0.66%) |
Dec 23, 2016 | 43.63 | 43.63 | 43.63 | 0 | -0.77(-1.73%) | |
Dec 22, 2016 | 44.33 | 44.49 | 44.03 | 44.40 | 167,100 | -0.33(-0.73%) |
Dec 21, 2016 | 44.93 | 44.98 | 44.71 | 44.73 | 90,239 | -0.04(-0.08%) |
Dec 20, 2016 | 44.86 | 44.93 | 44.63 | 44.77 | 87,477 | -0.02(-0.04%) |
Dec 19, 2016 | 44.69 | 45.02 | 44.47 | 44.78 | 135,668 | -0.15(-0.33%) |
Dec 16, 2016 | 45.14 | 45.20 | 44.70 | 44.93 | 205,485 | -0.15(-0.33%) |
Dec 15, 2016 | 44.98 | 45.25 | 44.69 | 45.08 | 108,802 | -0.24(-0.53%) |
Dec 14, 2016 | 46.18 | 46.44 | 45.20 | 45.32 | 157,121 | -0.47(-1.02%) |
Dec 13, 2016 | 44.83 | 46.10 | 44.78 | 45.79 | 371,524 | +1.69(+3.83%) |
Dec 12, 2016 | 44.25 | 44.34 | 43.82 | 44.10 | 155,367 | -0.09(-0.21%) |
Dec 09, 2016 | 44.07 | 44.35 | 44.03 | 44.19 | 123,453 | -0.52(-1.17%) |
Dec 08, 2016 | 44.35 | 44.88 | 44.34 | 44.72 | 128,304 | +0.21(+0.47%) |
Dec 07, 2016 | 44.20 | 44.62 | 44.06 | 44.51 | 214,773 | +0.68(+1.56%) |
Dec 06, 2016 | 43.73 | 44.00 | 43.64 | 43.82 | 123,803 | -0.01(-0.03%) |
Dec 05, 2016 | 43.77 | 43.93 | 43.51 | 43.84 | 153,718 | +0.17(+0.38%) |
Dec 02, 2016 | 43.66 | 43.87 | 43.40 | 43.67 | 243,771 | -0.39(-0.89%) |
Dec 01, 2016 | 44.22 | 44.59 | 43.97 | 44.06 | 229,754 | -0.39(-0.89%) |
Nov 30, 2016 | 43.60 | 44.79 | 43.56 | 44.46 | 302,653 | +1.53(+3.57%) |
Nov 29, 2016 | 42.94 | 43.13 | 42.68 | 42.92 | 132,178 | -0.17(-0.40%) |
Nov 28, 2016 | 43.55 | 43.65 | 43.04 | 43.10 | 480,300 | +0.18(+0.43%) |
Nov 25, 2016 | 43.05 | 43.06 | 42.78 | 42.91 | 331,088 | -0.23(-0.54%) |
Nov 23, 2016 | 43.15 | 43.15 | 43.15 | 0 | -0.18(-0.43%) | |
Nov 22, 2016 | 43.28 | 43.51 | 42.97 | 43.33 | 145,863 | +0.68(+1.59%) |
Nov 21, 2016 | 42.35 | 42.65 | 42.25 | 42.65 | 165,759 | +0.57(+1.35%) |
Nov 18, 2016 | 41.95 | 42.16 | 41.76 | 42.09 | 113,552 | +0.14(+0.34%) |
Nov 17, 2016 | 42.10 | 42.30 | 41.85 | 41.95 | 195,231 | -0.05(-0.12%) |
Nov 16, 2016 | 42.04 | 42.23 | 41.79 | 41.99 | 456,187 | -1.00(-2.33%) |
Nov 15, 2016 | 42.37 | 43.12 | 42.28 | 43.00 | 468,047 | +0.72(+1.70%) |
Nov 14, 2016 | 42.30 | 42.57 | 41.91 | 42.28 | 419,708 | -0.36(-0.85%) |
Nov 11, 2016 | 42.23 | 42.90 | 42.17 | 42.64 | 631,805 | -0.72(-1.66%) |
Nov 10, 2016 | 43.73 | 43.79 | 42.95 | 43.36 | 432,687 | -0.90(-2.03%) |
Nov 09, 2016 | 43.87 | 44.77 | 43.75 | 44.26 | 173,216 | -1.03(-2.27%) |
Nov 08, 2016 | 45.01 | 45.83 | 44.80 | 45.29 | 174,681 | -0.41(-0.90%) |
Nov 07, 2016 | 45.20 | 45.73 | 45.20 | 45.70 | 118,294 | +1.74(+3.95%) |
Nov 04, 2016 | 44.21 | 44.32 | 43.85 | 43.97 | 126,703 | -0.53(-1.19%) |
Nov 03, 2016 | 44.86 | 45.08 | 44.33 | 44.49 | 113,334 | -0.31(-0.70%) |
Nov 02, 2016 | 45.12 | 45.25 | 44.44 | 44.81 | 182,952 | -0.66(-1.46%) |
Nov 01, 2016 | 46.00 | 46.04 | 45.19 | 45.47 | 193,294 | +0.88(+1.97%) |
Oct 31, 2016 | 44.73 | 44.91 | 44.51 | 44.59 | 193,877 | -0.07(-0.17%) |
Oct 28, 2016 | 45.10 | 45.40 | 44.66 | 44.67 | 158,003 | -0.75(-1.64%) |
Oct 27, 2016 | 45.01 | 45.54 | 44.88 | 45.41 | 223,448 | -0.53(-1.15%) |
Oct 26, 2016 | 45.72 | 46.04 | 45.49 | 45.94 | 141,423 | -0.57(-1.22%) |
Oct 25, 2016 | 46.76 | 46.85 | 46.41 | 46.51 | 85,158 | -0.49(-1.05%) |
Oct 24, 2016 | 47.04 | 47.23 | 46.72 | 47.00 | 110,520 | +0.58(+1.25%) |
Oct 21, 2016 | 46.26 | 46.54 | 46.23 | 46.42 | 117,459 | -0.13(-0.28%) |
Oct 20, 2016 | 46.25 | 46.70 | 46.04 | 46.55 | 275,977 | +0.36(+0.77%) |
Oct 19, 2016 | 46.03 | 46.34 | 45.81 | 46.19 | 88,232 | +0.01(+0.03%) |
Oct 18, 2016 | 46.26 | 46.34 | 46.11 | 46.18 | 117,170 | +0.65(+1.43%) |
Oct 17, 2016 | 45.49 | 45.57 | 45.31 | 45.53 | 159,693 | -0.13(-0.28%) |
Oct 14, 2016 | 45.81 | 45.82 | 45.43 | 45.66 | 103,800 | +0.20(+0.43%) |
Oct 13, 2016 | 44.86 | 45.56 | 44.62 | 45.46 | 211,051 | -0.85(-1.83%) |
Oct 12, 2016 | 45.92 | 46.38 | 45.76 | 46.31 | 251,758 | +0.06(+0.13%) |
Oct 11, 2016 | 46.44 | 46.64 | 45.98 | 46.25 | 181,552 | -1.45(-3.05%) |
Oct 10, 2016 | 47.26 | 47.99 | 47.26 | 47.70 | 113,924 | +0.71(+1.51%) |
Oct 07, 2016 | 47.12 | 47.35 | 46.62 | 46.99 | 117,570 | -0.52(-1.09%) |
Oct 06, 2016 | 47.07 | 47.65 | 47.00 | 47.51 | 245,673 | +0.65(+1.39%) |
Oct 05, 2016 | 46.18 | 47.00 | 45.95 | 46.86 | 329,956 | +1.74(+3.86%) |
Oct 04, 2016 | 45.52 | 45.73 | 44.97 | 45.12 | 125,745 | -0.36(-0.80%) |
Oct 03, 2016 | 45.06 | 45.52 | 44.95 | 45.48 | 221,483 | +0.01(+0.01%) |
Sep 30, 2016 | 45.39 | 45.83 | 45.14 | 45.47 | 191,300 | +0.89(+1.99%) |
Sep 29, 2016 | 44.85 | 45.29 | 44.41 | 44.59 | 295,725 | +0.46(+1.03%) |
Sep 28, 2016 | 43.43 | 44.20 | 43.06 | 44.13 | 205,407 | +0.97(+2.24%) |
Sep 27, 2016 | 42.96 | 43.26 | 42.89 | 43.16 | 148,874 | +0.76(+1.79%) |
Sep 26, 2016 | 42.69 | 42.86 | 42.40 | 42.41 | 94,270 | -0.73(-1.68%) |
Sep 23, 2016 | 43.52 | 43.68 | 43.02 | 43.13 | 139,354 | -0.71(-1.62%) |
Sep 22, 2016 | 43.86 | 44.13 | 43.76 | 43.84 | 150,789 | +0.34(+0.79%) |
Sep 21, 2016 | 42.91 | 43.53 | 42.67 | 43.50 | 115,479 | +1.23(+2.91%) |
Sep 20, 2016 | 42.60 | 42.76 | 42.27 | 42.27 | 96,521 | -0.29(-0.68%) |
Sep 19, 2016 | 42.50 | 43.00 | 42.32 | 42.56 | 360,643 | +0.09(+0.20%) |
Sep 16, 2016 | 42.09 | 42.72 | 41.81 | 42.47 | 450,246 | +0.02(+0.04%) |
Sep 15, 2016 | 42.09 | 42.64 | 41.83 | 42.45 | 111,106 | +0.52(+1.23%) |
Sep 14, 2016 | 42.10 | 42.44 | 41.80 | 41.93 | 156,824 | -0.17(-0.41%) |
Sep 13, 2016 | 42.64 | 42.74 | 41.84 | 42.11 | 200,511 | -1.40(-3.21%) |
Sep 12, 2016 | 42.71 | 43.82 | 42.63 | 43.50 | 187,594 | +0.38(+0.89%) |
Sep 09, 2016 | 44.30 | 44.30 | 42.95 | 43.12 | 239,235 | -1.90(-4.21%) |
Sep 08, 2016 | 44.52 | 45.03 | 44.44 | 45.02 | 215,710 | +0.50(+1.12%) |
Sep 07, 2016 | 44.56 | 44.60 | 44.38 | 44.52 | 152,200 | +0.02(+0.05%) |
Sep 06, 2016 | 44.66 | 44.66 | 44.22 | 44.49 | 188,923 | +0.05(+0.11%) |
Sep 02, 2016 | 44.40 | 44.45 | 44.45 | 44.45 | 541,130 | +1.23(+2.85%) |
Sep 01, 2016 | 43.28 | 43.39 | 42.89 | 43.22 | 104,592 | -0.02(-0.04%) |
Aug 31, 2016 | 43.80 | 43.80 | 43.11 | 43.23 | 249,359 | -0.81(-1.83%) |
Aug 30, 2016 | 44.07 | 44.29 | 43.87 | 44.04 | 209,357 | +0.32(+0.73%) |
Aug 29, 2016 | 43.54 | 43.96 | 43.54 | 43.72 | 130,703 | +0.01(+0.01%) |
Aug 26, 2016 | 43.75 | 44.63 | 43.17 | 43.71 | 298,594 | +0.34(+0.78%) |
Aug 25, 2016 | 43.39 | 43.65 | 43.32 | 43.37 | 209,500 | -0.07(-0.15%) |
Aug 24, 2016 | 43.59 | 43.66 | 43.37 | 43.44 | 91,005 | -0.10(-0.24%) |
Aug 23, 2016 | 43.65 | 43.90 | 43.49 | 43.54 | 104,827 | +0.24(+0.55%) |
Aug 22, 2016 | 43.46 | 43.48 | 43.20 | 43.31 | 115,456 | -0.57(-1.30%) |
Aug 19, 2016 | 43.77 | 44.10 | 43.63 | 43.88 | 105,784 | -0.42(-0.96%) |
Aug 18, 2016 | 44.05 | 44.32 | 43.94 | 44.30 | 123,401 | -0.24(-0.53%) |
Aug 17, 2016 | 44.44 | 44.57 | 43.96 | 44.54 | 158,702 | +0.07(+0.15%) |
Aug 16, 2016 | 44.26 | 44.60 | 44.21 | 44.47 | 83,015 | +0.33(+0.74%) |
Aug 15, 2016 | 43.98 | 44.21 | 43.87 | 44.14 | 248,330 | +0.11(+0.25%) |
Aug 12, 2016 | 43.62 | 44.04 | 43.62 | 44.03 | 158,167 | +0.32(+0.73%) |
Aug 11, 2016 | 43.54 | 43.82 | 43.24 | 43.71 | 115,562 | +0.45(+1.04%) |
Aug 10, 2016 | 43.74 | 43.76 | 43.19 | 43.26 | 138,412 | -0.45(-1.04%) |
Aug 09, 2016 | 43.63 | 43.91 | 43.61 | 43.72 | 280,511 | +0.30(+0.70%) |
Aug 08, 2016 | 43.54 | 44.01 | 43.37 | 43.42 | 96,934 | -0.27(-0.62%) |
Aug 05, 2016 | 43.63 | 43.72 | 43.47 | 43.69 | 181,490 | +0.23(+0.53%) |
Aug 04, 2016 | 43.31 | 43.63 | 43.19 | 43.46 | 105,776 | -0.01(-0.01%) |
Aug 03, 2016 | 42.86 | 43.52 | 42.83 | 43.46 | 173,363 | +0.49(+1.14%) |
Aug 02, 2016 | 42.90 | 43.07 | 42.56 | 42.97 | 140,753 | +0.15(+0.35%) |
Aug 01, 2016 | 43.48 | 43.51 | 42.74 | 42.82 | 146,097 | -0.68(-1.56%) |
Jul 29, 2016 | 43.18 | 43.67 | 43.03 | 43.50 | 200,335 | -0.21(-0.48%) |
Jul 28, 2016 | 44.06 | 44.06 | 43.59 | 43.71 | 123,806 | -0.86(-1.93%) |
Jul 27, 2016 | 44.81 | 44.95 | 44.23 | 44.57 | 103,552 | -0.24(-0.54%) |
Jul 26, 2016 | 44.55 | 44.92 | 44.55 | 44.81 | 165,726 | +0.91(+2.07%) |
Jul 25, 2016 | 44.34 | 44.34 | 43.90 | 43.91 | 104,409 | -0.44(-1.00%) |
Jul 22, 2016 | 44.12 | 44.37 | 44.01 | 44.35 | 65,993 | +0.38(+0.87%) |
Jul 21, 2016 | 44.28 | 44.32 | 43.86 | 43.97 | 132,190 | -0.82(-1.84%) |
Jul 20, 2016 | 44.43 | 44.93 | 44.40 | 44.79 | 90,097 | +0.31(+0.69%) |
Jul 19, 2016 | 44.81 | 44.82 | 44.36 | 44.48 | 184,248 | -1.08(-2.37%) |
Jul 18, 2016 | 45.05 | 45.59 | 44.89 | 45.56 | 94,605 | +0.34(+0.75%) |
Jul 15, 2016 | 45.41 | 45.52 | 45.11 | 45.22 | 111,940 | -0.25(-0.55%) |
Jul 14, 2016 | 45.35 | 45.74 | 45.28 | 45.47 | 166,165 | +0.89(+2.00%) |
Jul 13, 2016 | 45.03 | 45.16 | 44.57 | 44.58 | 286,848 | -0.44(-0.97%) |
Jul 12, 2016 | 44.65 | 45.18 | 44.65 | 45.01 | 263,564 | +1.38(+3.15%) |
Jul 11, 2016 | 43.68 | 43.92 | 43.59 | 43.64 | 161,675 | +0.71(+1.67%) |
Jul 08, 2016 | 42.63 | 43.09 | 42.26 | 42.92 | 148,096 | +0.66(+1.56%) |
Jul 07, 2016 | 42.82 | 43.12 | 42.09 | 42.26 | 158,151 | -0.42(-0.98%) |
Jul 06, 2016 | 41.94 | 42.71 | 41.65 | 42.68 | 187,107 | +0.18(+0.43%) |
Jul 05, 2016 | 42.94 | 42.96 | 42.25 | 42.50 | 112,130 | -1.45(-3.29%) |
Jul 01, 2016 | 43.83 | 43.95 | 43.95 | 43.95 | 220,711 | +0.33(+0.76%) |
Jun 30, 2016 | 43.46 | 43.79 | 43.21 | 43.62 | 378,712 | +0.44(+1.02%) |
Jun 29, 2016 | 42.68 | 43.37 | 42.68 | 43.17 | 117,700 | +1.07(+2.55%) |
Jun 28, 2016 | 41.93 | 42.12 | 41.54 | 42.10 | 240,557 | +1.41(+3.45%) |
Jun 27, 2016 | 40.88 | 40.96 | 40.23 | 40.70 | 298,358 | +0.08(+0.21%) |
Jun 24, 2016 | 41.27 | 41.75 | 40.48 | 40.61 | 154,783 | -3.13(-7.16%) |
Jun 23, 2016 | 43.32 | 43.77 | 43.22 | 43.74 | 101,984 | +1.15(+2.70%) |
Jun 22, 2016 | 42.89 | 43.18 | 42.57 | 42.59 | 149,771 | +0.12(+0.27%) |
Jun 21, 2016 | 42.11 | 42.63 | 41.86 | 42.48 | 154,370 | +0.90(+2.16%) |
Jun 20, 2016 | 41.78 | 42.02 | 41.51 | 41.58 | 137,303 | +0.82(+2.02%) |
Jun 17, 2016 | 40.62 | 40.93 | 40.36 | 40.76 | 274,641 | +0.12(+0.28%) |
Jun 16, 2016 | 40.15 | 40.81 | 39.65 | 40.64 | 406,463 | -0.73(-1.77%) |
Jun 15, 2016 | 41.34 | 41.95 | 41.28 | 41.37 | 291,124 | +0.50(+1.23%) |
Jun 14, 2016 | 40.95 | 41.11 | 40.31 | 40.87 | 208,095 | -0.56(-1.35%) |
Jun 13, 2016 | 41.27 | 41.90 | 41.09 | 41.43 | 406,656 | -0.47(-1.11%) |
Jun 10, 2016 | 42.28 | 42.35 | 41.67 | 41.89 | 211,731 | -1.29(-2.99%) |
Jun 09, 2016 | 43.17 | 43.31 | 43.04 | 43.19 | 171,912 | -0.48(-1.11%) |
Jun 08, 2016 | 43.49 | 43.86 | 43.32 | 43.67 | 279,848 | +0.93(+2.18%) |
Jun 07, 2016 | 42.50 | 42.79 | 42.38 | 42.74 | 288,949 | +0.53(+1.26%) |
Jun 06, 2016 | 41.96 | 42.36 | 41.77 | 42.21 | 213,011 | +0.59(+1.41%) |
Jun 03, 2016 | 41.74 | 41.86 | 41.42 | 41.62 | 121,699 | -0.19(-0.44%) |
Jun 02, 2016 | 41.28 | 41.89 | 41.27 | 41.81 | 280,704 | +0.33(+0.79%) |
Jun 01, 2016 | 41.08 | 41.61 | 40.97 | 41.48 | 359,168 | +0.68(+1.67%) |
May 31, 2016 | 40.79 | 41.20 | 40.51 | 40.79 | 294,476 | +0.06(+0.15%) |
May 27, 2016 | 40.70 | 40.74 | 40.74 | 40.74 | 142,037 | -0.16(-0.39%) |
May 26, 2016 | 41.14 | 41.23 | 40.84 | 40.90 | 211,885 | +0.14(+0.34%) |
May 25, 2016 | 40.45 | 40.99 | 40.45 | 40.76 | 186,712 | +1.23(+3.10%) |
May 24, 2016 | 39.20 | 39.64 | 39.20 | 39.53 | 354,603 | +0.45(+1.15%) |
May 23, 2016 | 39.29 | 39.40 | 39.02 | 39.09 | 143,684 | -0.59(-1.48%) |
May 20, 2016 | 39.68 | 40.01 | 39.56 | 39.67 | 146,242 | +0.50(+1.28%) |
May 19, 2016 | 39.19 | 39.38 | 38.85 | 39.17 | 147,359 | -0.11(-0.29%) |
May 18, 2016 | 39.70 | 40.10 | 39.15 | 39.28 | 191,048 | -0.42(-1.07%) |
May 17, 2016 | 40.01 | 40.14 | 39.56 | 39.71 | 249,478 | -0.38(-0.94%) |
May 16, 2016 | 39.23 | 40.19 | 39.23 | 40.08 | 314,218 | +1.31(+3.39%) |
May 13, 2016 | 39.29 | 39.48 | 38.62 | 38.77 | 231,901 | -0.78(-1.98%) |
May 12, 2016 | 40.09 | 40.19 | 39.29 | 39.55 | 182,706 | -0.44(-1.09%) |
May 11, 2016 | 40.14 | 40.48 | 39.48 | 39.99 | 220,602 | -0.52(-1.28%) |
May 10, 2016 | 39.83 | 40.61 | 39.75 | 40.51 | 305,861 | +1.09(+2.76%) |
May 09, 2016 | 39.94 | 40.02 | 39.11 | 39.42 | 269,810 | -0.74(-1.83%) |
May 06, 2016 | 39.74 | 40.44 | 39.74 | 40.16 | 320,129 | +0.20(+0.51%) |
May 05, 2016 | 40.29 | 40.50 | 39.71 | 39.95 | 338,676 | -0.15(-0.37%) |
May 04, 2016 | 40.23 | 40.48 | 39.71 | 40.10 | 317,181 | -0.82(-2.00%) |
May 03, 2016 | 41.31 | 41.49 | 40.81 | 40.92 | 165,053 | -1.21(-2.87%) |