Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 48.60 | 48.60 | 47.64 | 48.29 | 643,672 | -0.27(-0.57%) |
Apr 27, 2017 | 48.81 | 48.81 | 46.53 | 48.57 | 554,392 | +0.56(+1.16%) |
Apr 26, 2017 | 48.46 | 48.78 | 47.97 | 48.01 | 273,804 | -0.61(-1.26%) |
Apr 25, 2017 | 48.42 | 48.81 | 48.01 | 48.62 | 287,222 | +0.47(+0.97%) |
Apr 24, 2017 | 47.63 | 48.34 | 47.62 | 48.16 | 474,612 | +0.93(+1.96%) |
Apr 21, 2017 | 47.22 | 47.27 | 46.99 | 47.23 | 214,723 | -0.06(-0.14%) |
Apr 20, 2017 | 46.85 | 47.42 | 46.85 | 47.29 | 284,779 | +0.46(+0.98%) |
Apr 19, 2017 | 47.44 | 47.51 | 46.75 | 46.84 | 280,082 | -0.45(-0.95%) |
Apr 18, 2017 | 47.42 | 47.78 | 46.92 | 47.29 | 436,803 | -0.13(-0.27%) |
Apr 17, 2017 | 46.76 | 47.50 | 46.76 | 47.41 | 271,845 | +0.75(+1.61%) |
Apr 13, 2017 | 46.70 | 46.94 | 46.57 | 46.66 | 291,970 | -0.04(-0.08%) |
Apr 12, 2017 | 47.05 | 47.06 | 46.48 | 46.70 | 331,852 | -0.35(-0.74%) |
Apr 11, 2017 | 46.98 | 47.23 | 46.64 | 47.05 | 302,878 | -0.05(-0.10%) |
Apr 10, 2017 | 47.69 | 47.94 | 47.05 | 47.09 | 319,550 | -0.58(-1.21%) |
Apr 07, 2017 | 46.69 | 49.38 | 46.69 | 47.67 | 1,424,871 | +0.90(+1.92%) |
Apr 06, 2017 | 46.87 | 47.12 | 46.45 | 46.77 | 281,091 | -0.05(-0.10%) |
Apr 05, 2017 | 47.48 | 47.75 | 46.73 | 46.82 | 503,662 | -0.58(-1.22%) |
Apr 04, 2017 | 46.85 | 47.44 | 46.85 | 47.40 | 411,856 | +0.20(+0.43%) |
Apr 03, 2017 | 47.99 | 47.99 | 47.08 | 47.19 | 288,457 | -0.81(-1.68%) |
Mar 31, 2017 | 47.60 | 48.15 | 47.55 | 48.00 | 323,374 | +0.30(+0.63%) |
Mar 30, 2017 | 47.86 | 48.15 | 47.57 | 47.70 | 298,776 | -0.12(-0.25%) |
Mar 29, 2017 | 47.15 | 48.13 | 47.12 | 47.82 | 542,095 | +0.63(+1.34%) |
Mar 28, 2017 | 46.87 | 47.26 | 46.65 | 47.18 | 259,359 | +0.29(+0.63%) |
Mar 27, 2017 | 46.52 | 46.99 | 46.22 | 46.89 | 253,814 | -0.04(-0.08%) |
Mar 24, 2017 | 47.09 | 47.27 | 46.75 | 46.93 | 250,732 | +0.06(+0.14%) |
Mar 23, 2017 | 46.78 | 47.23 | 46.72 | 46.86 | 199,574 | +0.10(+0.22%) |
Mar 22, 2017 | 46.73 | 46.82 | 46.36 | 46.76 | 259,770 | +0.05(+0.10%) |
Mar 21, 2017 | 47.59 | 47.73 | 46.68 | 46.72 | 280,467 | -0.64(-1.35%) |
Mar 20, 2017 | 47.39 | 47.46 | 47.06 | 47.36 | 238,105 | -0.12(-0.25%) |
Mar 17, 2017 | 47.38 | 47.52 | 47.13 | 47.48 | 312,981 | +0.13(+0.27%) |
Mar 16, 2017 | 47.15 | 47.55 | 47.06 | 47.35 | 384,004 | +0.22(+0.47%) |
Mar 15, 2017 | 46.34 | 47.30 | 46.34 | 47.13 | 317,867 | +0.78(+1.68%) |
Mar 14, 2017 | 46.51 | 46.78 | 46.32 | 46.35 | 399,775 | -0.16(-0.33%) |
Mar 13, 2017 | 46.62 | 47.07 | 46.19 | 46.51 | 251,618 | -0.11(-0.24%) |
Mar 10, 2017 | 46.38 | 46.64 | 46.11 | 46.62 | 373,468 | +0.46(+0.99%) |
Mar 09, 2017 | 46.20 | 46.25 | 45.85 | 46.16 | 327,239 | +0.13(+0.28%) |
Mar 08, 2017 | 46.24 | 46.66 | 45.93 | 46.03 | 404,484 | -0.22(-0.48%) |
Mar 07, 2017 | 45.79 | 46.27 | 45.44 | 46.25 | 513,634 | +0.40(+0.88%) |
Mar 06, 2017 | 45.43 | 45.85 | 45.16 | 45.85 | 364,336 | +0.32(+0.70%) |
Mar 03, 2017 | 46.31 | 46.42 | 45.42 | 45.53 | 425,197 | -0.71(-1.53%) |
Mar 02, 2017 | 45.85 | 46.52 | 45.55 | 46.23 | 629,591 | +0.38(+0.82%) |
Mar 01, 2017 | 45.17 | 45.91 | 44.96 | 45.86 | 395,116 | +1.08(+2.41%) |
Feb 28, 2017 | 45.35 | 45.42 | 44.69 | 44.78 | 484,180 | -0.67(-1.47%) |
Feb 27, 2017 | 44.88 | 45.66 | 44.81 | 45.44 | 438,148 | +0.53(+1.18%) |
Feb 24, 2017 | 44.57 | 45.00 | 44.25 | 44.91 | 298,440 | +0.10(+0.22%) |
Feb 23, 2017 | 45.52 | 45.77 | 44.81 | 44.81 | 600,534 | -0.91(-1.98%) |
Feb 22, 2017 | 45.56 | 45.77 | 45.31 | 45.72 | 243,770 | +0.25(+0.54%) |
Feb 21, 2017 | 45.33 | 45.62 | 45.21 | 45.47 | 376,736 | +0.18(+0.40%) |
Feb 17, 2017 | 45.29 | 45.29 | 45.29 | 0 | +0.04(+0.08%) | |
Feb 16, 2017 | 45.33 | 45.49 | 45.07 | 45.25 | 227,842 | -0.04(-0.08%) |
Feb 15, 2017 | 45.13 | 45.31 | 44.98 | 45.29 | 267,684 | +0.09(+0.20%) |
Feb 14, 2017 | 44.97 | 45.24 | 44.88 | 45.20 | 650,476 | -0.12(-0.26%) |
Feb 13, 2017 | 44.73 | 45.33 | 44.70 | 45.32 | 468,910 | +0.64(+1.44%) |
Feb 10, 2017 | 44.51 | 44.87 | 44.51 | 44.68 | 434,223 | +0.05(+0.12%) |
Feb 09, 2017 | 43.56 | 44.72 | 43.42 | 44.62 | 548,651 | +1.06(+2.44%) |
Feb 08, 2017 | 43.70 | 43.70 | 43.22 | 43.56 | 549,663 | -0.05(-0.11%) |
Feb 07, 2017 | 43.92 | 44.14 | 43.59 | 43.60 | 417,744 | -0.60(-1.37%) |
Feb 06, 2017 | 43.91 | 44.44 | 43.89 | 44.21 | 462,031 | +0.05(+0.10%) |
Feb 03, 2017 | 43.96 | 44.17 | 43.81 | 44.16 | 449,883 | +0.25(+0.56%) |
Feb 02, 2017 | 43.65 | 43.94 | 43.62 | 43.92 | 402,230 | +0.08(+0.19%) |
Feb 01, 2017 | 43.89 | 44.07 | 43.56 | 43.83 | 383,261 | +0.08(+0.19%) |
Jan 31, 2017 | 43.58 | 43.86 | 43.33 | 43.75 | 484,159 | -0.05(-0.10%) |
Jan 30, 2017 | 43.34 | 43.81 | 43.18 | 43.80 | 536,454 | +0.06(+0.15%) |
Jan 27, 2017 | 44.39 | 44.39 | 43.24 | 43.73 | 729,174 | -0.64(-1.44%) |
Jan 26, 2017 | 46.23 | 46.57 | 44.30 | 44.37 | 996,123 | -0.97(-2.14%) |
Jan 25, 2017 | 45.27 | 45.50 | 45.08 | 45.34 | 936,067 | +0.26(+0.57%) |
Jan 24, 2017 | 44.82 | 45.25 | 44.76 | 45.08 | 410,892 | +0.33(+0.73%) |
Jan 23, 2017 | 44.63 | 44.81 | 44.45 | 44.76 | 412,848 | +0.01(+0.02%) |
Jan 20, 2017 | 44.74 | 44.84 | 44.56 | 44.75 | 718,979 | +0.14(+0.31%) |
Jan 19, 2017 | 44.35 | 45.19 | 44.35 | 44.61 | 466,063 | +0.23(+0.51%) |
Jan 18, 2017 | 44.81 | 44.90 | 44.11 | 44.38 | 528,569 | -0.31(-0.69%) |
Jan 17, 2017 | 44.23 | 44.80 | 44.14 | 44.69 | 585,243 | +0.24(+0.53%) |
Jan 13, 2017 | 44.45 | 44.45 | 44.45 | 0 | +0.37(+0.85%) | |
Jan 12, 2017 | 44.04 | 44.12 | 43.48 | 44.08 | 365,393 | +0.10(+0.23%) |
Jan 11, 2017 | 43.83 | 44.21 | 43.77 | 43.98 | 353,545 | +0.05(+0.12%) |
Jan 10, 2017 | 43.91 | 43.99 | 43.67 | 43.92 | 530,267 | +0.07(+0.17%) |
Jan 09, 2017 | 43.56 | 44.05 | 43.37 | 43.85 | 575,370 | +0.13(+0.29%) |
Jan 06, 2017 | 44.01 | 44.03 | 43.38 | 43.72 | 530,117 | -0.20(-0.46%) |
Jan 05, 2017 | 42.96 | 44.18 | 42.78 | 43.92 | 1,083,969 | +1.07(+2.49%) |
Jan 04, 2017 | 42.26 | 42.92 | 42.03 | 42.86 | 414,487 | +0.79(+1.89%) |
Jan 03, 2017 | 41.39 | 42.06 | 41.21 | 42.06 | 615,925 | +0.79(+1.93%) |
Dec 30, 2016 | 41.27 | 41.27 | 41.27 | 0 | -0.68(-1.63%) | |
Dec 29, 2016 | 41.76 | 42.00 | 41.64 | 41.95 | 349,447 | +0.36(+0.86%) |
Dec 28, 2016 | 42.00 | 42.05 | 41.54 | 41.60 | 402,699 | -0.47(-1.13%) |
Dec 27, 2016 | 41.96 | 42.19 | 41.89 | 42.07 | 270,324 | +0.13(+0.30%) |
Dec 23, 2016 | 41.94 | 41.94 | 41.94 | 0 | -0.14(-0.33%) | |
Dec 22, 2016 | 42.09 | 42.32 | 41.95 | 42.08 | 390,281 | -0.20(-0.48%) |
Dec 21, 2016 | 42.15 | 42.46 | 41.78 | 42.28 | 381,528 | +0.14(+0.33%) |
Dec 20, 2016 | 41.87 | 42.23 | 41.60 | 42.14 | 413,425 | +0.25(+0.59%) |
Dec 19, 2016 | 41.88 | 42.29 | 41.72 | 41.90 | 1,681,217 | +0.02(+0.04%) |
Dec 16, 2016 | 41.58 | 41.98 | 41.54 | 41.88 | 581,481 | +0.33(+0.79%) |
Dec 15, 2016 | 42.02 | 42.25 | 41.50 | 41.55 | 357,317 | -0.48(-1.15%) |
Dec 14, 2016 | 42.46 | 42.70 | 41.85 | 42.03 | 294,159 | -0.43(-1.01%) |
Dec 13, 2016 | 42.74 | 42.86 | 42.29 | 42.46 | 569,415 | -0.14(-0.32%) |
Dec 12, 2016 | 42.55 | 42.73 | 42.25 | 42.60 | 394,671 | -0.17(-0.41%) |
Dec 09, 2016 | 42.81 | 42.96 | 42.53 | 42.77 | 298,232 | +0.06(+0.15%) |
Dec 08, 2016 | 42.58 | 42.99 | 42.53 | 42.71 | 336,675 | +0.04(+0.09%) |
Dec 07, 2016 | 42.12 | 42.82 | 41.81 | 42.67 | 537,453 | +0.70(+1.68%) |
Dec 06, 2016 | 42.12 | 42.12 | 41.72 | 41.97 | 539,178 | -0.06(-0.15%) |
Dec 05, 2016 | 42.20 | 42.52 | 41.86 | 42.03 | 458,735 | -0.09(-0.22%) |
Dec 02, 2016 | 42.07 | 42.17 | 41.63 | 42.12 | 393,073 | +0.00(+0.00%) |
Dec 01, 2016 | 42.23 | 42.65 | 41.96 | 42.12 | 553,163 | -0.02(-0.04%) |
Nov 30, 2016 | 42.60 | 42.76 | 42.13 | 42.14 | 594,926 | -0.50(-1.18%) |
Nov 29, 2016 | 42.52 | 42.86 | 42.34 | 42.65 | 346,599 | +0.00(+0.00%) |
Nov 28, 2016 | 42.95 | 43.01 | 42.49 | 42.65 | 380,124 | -0.36(-0.83%) |
Nov 25, 2016 | 42.85 | 43.19 | 42.84 | 43.00 | 204,947 | +0.14(+0.32%) |
Nov 23, 2016 | 42.86 | 42.86 | 42.86 | 0 | -0.08(-0.19%) | |
Nov 22, 2016 | 42.97 | 43.15 | 42.84 | 42.95 | 406,435 | +0.03(+0.06%) |
Nov 21, 2016 | 42.97 | 43.15 | 42.49 | 42.92 | 568,195 | +0.00(+0.00%) |
Nov 18, 2016 | 43.05 | 43.14 | 42.85 | 42.92 | 711,403 | -0.19(-0.44%) |
Nov 17, 2016 | 43.23 | 43.47 | 42.93 | 43.11 | 455,583 | -0.22(-0.51%) |
Nov 16, 2016 | 43.06 | 43.42 | 42.86 | 43.33 | 1,155,076 | +0.18(+0.42%) |
Nov 15, 2016 | 42.99 | 43.34 | 42.88 | 43.15 | 648,196 | -0.05(-0.11%) |
Nov 14, 2016 | 43.31 | 43.46 | 43.04 | 43.19 | 435,298 | -0.08(-0.19%) |
Nov 11, 2016 | 42.91 | 43.46 | 42.78 | 43.28 | 558,730 | +0.30(+0.70%) |
Nov 10, 2016 | 43.57 | 43.70 | 42.82 | 42.97 | 498,244 | -0.37(-0.86%) |
Nov 09, 2016 | 42.85 | 43.54 | 42.67 | 43.35 | 293,104 | -0.06(-0.15%) |
Nov 08, 2016 | 42.87 | 43.57 | 42.57 | 43.41 | 613,505 | +0.49(+1.15%) |
Nov 07, 2016 | 42.93 | 43.07 | 42.83 | 42.92 | 646,718 | +0.47(+1.10%) |
Nov 04, 2016 | 42.64 | 42.78 | 42.44 | 42.45 | 542,540 | -0.24(-0.56%) |
Nov 03, 2016 | 42.73 | 43.01 | 42.50 | 42.69 | 690,185 | +0.19(+0.45%) |
Nov 02, 2016 | 42.70 | 43.06 | 42.43 | 42.50 | 867,200 | -0.33(-0.77%) |
Nov 01, 2016 | 43.48 | 43.69 | 42.63 | 42.83 | 630,010 | -0.50(-1.16%) |
Oct 31, 2016 | 43.29 | 43.48 | 42.73 | 43.33 | 1,645,209 | +0.02(+0.04%) |
Oct 28, 2016 | 44.08 | 44.30 | 43.28 | 43.31 | 916,613 | -0.66(-1.51%) |
Oct 27, 2016 | 47.93 | 48.25 | 43.26 | 43.97 | 1,447,648 | -1.44(-3.17%) |
Oct 26, 2016 | 45.19 | 45.74 | 45.19 | 45.41 | 940,431 | -0.13(-0.28%) |
Oct 25, 2016 | 45.69 | 45.69 | 45.45 | 45.54 | 780,917 | +0.01(+0.02%) |
Oct 24, 2016 | 45.61 | 45.70 | 45.40 | 45.53 | 601,380 | +0.16(+0.36%) |
Oct 21, 2016 | 45.12 | 45.61 | 44.87 | 45.37 | 1,155,588 | +0.26(+0.59%) |
Oct 20, 2016 | 46.36 | 46.36 | 45.10 | 45.10 | 1,409,498 | -1.21(-2.61%) |
Oct 19, 2016 | 46.97 | 47.03 | 46.24 | 46.31 | 667,668 | -0.54(-1.15%) |
Oct 18, 2016 | 47.41 | 47.56 | 46.71 | 46.85 | 991,233 | +0.04(+0.08%) |
Oct 17, 2016 | 46.59 | 46.88 | 46.36 | 46.81 | 968,801 | +0.21(+0.45%) |
Oct 14, 2016 | 47.12 | 47.42 | 46.58 | 46.61 | 390,855 | -0.25(-0.52%) |
Oct 13, 2016 | 47.50 | 47.52 | 46.69 | 46.85 | 659,473 | -1.11(-2.32%) |
Oct 12, 2016 | 48.64 | 49.00 | 47.96 | 47.96 | 621,828 | -0.66(-1.35%) |
Oct 11, 2016 | 49.60 | 49.62 | 48.53 | 48.62 | 318,706 | -1.00(-2.02%) |
Oct 10, 2016 | 49.80 | 50.07 | 49.51 | 49.62 | 346,247 | +0.06(+0.13%) |
Oct 07, 2016 | 50.05 | 50.09 | 49.39 | 49.56 | 556,636 | -0.48(-0.96%) |
Oct 06, 2016 | 49.49 | 50.09 | 49.15 | 50.04 | 338,332 | +0.60(+1.22%) |
Oct 05, 2016 | 49.05 | 49.61 | 48.99 | 49.44 | 388,771 | +0.35(+0.70%) |
Oct 04, 2016 | 49.04 | 49.48 | 48.73 | 49.09 | 316,726 | -0.27(-0.55%) |
Oct 03, 2016 | 49.30 | 49.46 | 48.99 | 49.36 | 284,247 | -0.06(-0.13%) |
Sep 30, 2016 | 49.25 | 49.60 | 49.00 | 49.43 | 425,109 | +0.40(+0.82%) |
Sep 29, 2016 | 49.54 | 49.78 | 49.01 | 49.03 | 259,122 | -0.63(-1.27%) |
Sep 28, 2016 | 49.39 | 49.68 | 49.33 | 49.66 | 279,843 | +0.16(+0.33%) |
Sep 27, 2016 | 49.09 | 49.49 | 49.01 | 49.49 | 247,219 | +0.41(+0.83%) |
Sep 26, 2016 | 48.74 | 49.16 | 48.39 | 49.08 | 338,425 | +0.11(+0.22%) |
Sep 23, 2016 | 49.08 | 49.11 | 48.58 | 48.97 | 380,590 | -0.36(-0.74%) |
Sep 22, 2016 | 48.71 | 49.39 | 48.59 | 49.34 | 547,021 | +0.66(+1.37%) |
Sep 21, 2016 | 47.73 | 48.68 | 47.63 | 48.67 | 483,905 | +1.11(+2.34%) |
Sep 20, 2016 | 47.01 | 47.74 | 46.86 | 47.56 | 639,410 | +0.92(+1.97%) |
Sep 19, 2016 | 45.90 | 46.76 | 45.85 | 46.64 | 328,405 | +0.46(+0.99%) |
Sep 16, 2016 | 45.93 | 46.21 | 45.76 | 46.19 | 533,085 | +0.15(+0.32%) |
Sep 15, 2016 | 45.07 | 46.22 | 45.03 | 46.04 | 543,047 | +1.02(+2.26%) |
Sep 14, 2016 | 44.53 | 45.09 | 44.43 | 45.02 | 349,443 | +0.34(+0.75%) |
Sep 13, 2016 | 44.15 | 44.79 | 43.73 | 44.68 | 515,376 | +0.19(+0.43%) |
Sep 12, 2016 | 44.33 | 44.57 | 43.97 | 44.49 | 700,104 | +0.03(+0.06%) |
Sep 09, 2016 | 45.11 | 45.29 | 44.30 | 44.47 | 488,809 | -1.05(-2.30%) |
Sep 08, 2016 | 45.50 | 45.59 | 45.21 | 45.51 | 298,855 | -0.05(-0.10%) |
Sep 07, 2016 | 45.47 | 45.64 | 45.18 | 45.56 | 389,815 | +0.11(+0.24%) |
Sep 06, 2016 | 45.19 | 45.52 | 44.94 | 45.45 | 300,497 | +0.25(+0.54%) |
Sep 02, 2016 | 44.58 | 45.20 | 45.20 | 45.20 | 372,896 | +0.63(+1.41%) |
Sep 01, 2016 | 44.55 | 44.75 | 44.22 | 44.58 | 272,260 | +0.02(+0.04%) |
Aug 31, 2016 | 44.61 | 44.69 | 44.11 | 44.56 | 425,011 | -0.14(-0.31%) |
Aug 30, 2016 | 45.48 | 45.60 | 44.43 | 44.69 | 515,379 | -0.76(-1.66%) |
Aug 29, 2016 | 45.39 | 45.56 | 45.27 | 45.45 | 380,207 | +0.05(+0.10%) |
Aug 26, 2016 | 45.43 | 45.70 | 45.08 | 45.40 | 412,373 | -0.17(-0.38%) |
Aug 25, 2016 | 45.51 | 45.58 | 45.33 | 45.58 | 266,968 | -0.08(-0.18%) |
Aug 24, 2016 | 45.96 | 45.96 | 45.61 | 45.66 | 276,568 | -0.24(-0.52%) |
Aug 23, 2016 | 45.70 | 45.91 | 45.51 | 45.90 | 360,249 | +0.28(+0.62%) |
Aug 22, 2016 | 45.46 | 45.63 | 45.07 | 45.61 | 448,165 | -0.10(-0.22%) |
Aug 19, 2016 | 45.30 | 45.78 | 45.12 | 45.71 | 399,293 | +0.35(+0.76%) |
Aug 18, 2016 | 44.84 | 45.41 | 44.78 | 45.37 | 361,609 | +0.37(+0.83%) |
Aug 17, 2016 | 44.66 | 45.01 | 44.48 | 44.99 | 415,395 | +0.33(+0.73%) |
Aug 16, 2016 | 45.09 | 45.28 | 44.57 | 44.67 | 656,778 | -0.61(-1.35%) |
Aug 15, 2016 | 45.23 | 45.43 | 45.09 | 45.28 | 280,924 | +0.03(+0.06%) |
Aug 12, 2016 | 45.19 | 45.41 | 44.94 | 45.25 | 305,481 | +0.02(+0.04%) |
Aug 11, 2016 | 45.34 | 45.34 | 44.83 | 45.23 | 354,432 | -0.05(-0.10%) |
Aug 10, 2016 | 45.48 | 45.49 | 45.07 | 45.28 | 516,981 | -0.12(-0.26%) |
Aug 09, 2016 | 45.51 | 45.53 | 45.35 | 45.39 | 292,029 | -0.05(-0.10%) |
Aug 08, 2016 | 45.63 | 45.70 | 45.35 | 45.44 | 495,877 | -0.37(-0.81%) |
Aug 05, 2016 | 44.64 | 45.87 | 44.45 | 45.81 | 676,375 | +1.25(+2.80%) |
Aug 04, 2016 | 44.49 | 44.82 | 44.29 | 44.57 | 383,607 | +0.29(+0.66%) |
Aug 03, 2016 | 44.46 | 44.46 | 43.67 | 44.27 | 639,084 | -0.10(-0.23%) |
Aug 02, 2016 | 45.31 | 45.41 | 44.17 | 44.37 | 747,983 | -0.79(-1.75%) |
Aug 01, 2016 | 45.80 | 45.80 | 45.08 | 45.16 | 965,336 | -0.53(-1.15%) |
Jul 29, 2016 | 45.19 | 45.91 | 45.19 | 45.69 | 512,903 | +0.35(+0.76%) |
Jul 28, 2016 | 40.87 | 46.72 | 40.87 | 45.35 | 1,752,995 | -0.03(-0.06%) |
Jul 27, 2016 | 45.66 | 45.85 | 44.99 | 45.37 | 580,947 | -0.41(-0.89%) |
Jul 26, 2016 | 45.52 | 45.92 | 45.33 | 45.78 | 863,465 | +0.36(+0.80%) |
Jul 25, 2016 | 45.09 | 45.43 | 44.92 | 45.42 | 667,847 | +0.35(+0.79%) |
Jul 22, 2016 | 44.67 | 45.07 | 44.56 | 45.06 | 239,366 | +0.31(+0.69%) |
Jul 21, 2016 | 44.73 | 44.89 | 44.49 | 44.76 | 419,122 | -0.06(-0.14%) |
Jul 20, 2016 | 44.57 | 45.11 | 44.50 | 44.82 | 430,913 | +0.37(+0.84%) |
Jul 19, 2016 | 44.74 | 44.76 | 44.41 | 44.45 | 260,321 | -0.40(-0.89%) |
Jul 18, 2016 | 44.64 | 45.04 | 44.64 | 44.85 | 334,164 | +0.30(+0.67%) |
Jul 15, 2016 | 44.47 | 44.65 | 44.25 | 44.55 | 352,585 | +0.23(+0.51%) |
Jul 14, 2016 | 44.37 | 44.64 | 44.28 | 44.32 | 451,785 | +0.20(+0.45%) |
Jul 13, 2016 | 44.51 | 44.57 | 44.07 | 44.12 | 303,969 | -0.35(-0.80%) |
Jul 12, 2016 | 44.86 | 45.27 | 44.46 | 44.47 | 452,257 | -0.35(-0.77%) |
Jul 11, 2016 | 44.60 | 45.04 | 44.50 | 44.82 | 361,307 | +0.47(+1.07%) |
Jul 08, 2016 | 43.77 | 44.47 | 43.35 | 44.35 | 240,265 | +1.00(+2.30%) |
Jul 07, 2016 | 42.59 | 43.68 | 42.59 | 43.35 | 722,730 | +0.64(+1.49%) |
Jul 06, 2016 | 42.44 | 42.80 | 42.39 | 42.71 | 505,291 | -0.02(-0.04%) |
Jul 05, 2016 | 43.18 | 43.24 | 42.54 | 42.73 | 352,444 | -0.54(-1.24%) |
Jul 01, 2016 | 43.38 | 43.27 | 43.27 | 43.27 | 328,671 | -0.19(-0.44%) |
Jun 30, 2016 | 42.91 | 43.48 | 42.57 | 43.46 | 458,259 | +0.59(+1.38%) |
Jun 29, 2016 | 42.94 | 43.09 | 42.61 | 42.87 | 449,860 | +0.39(+0.92%) |
Jun 28, 2016 | 42.24 | 42.43 | 42.00 | 42.48 | 302,608 | +0.54(+1.28%) |
Jun 27, 2016 | 42.35 | 42.49 | 41.39 | 41.94 | 559,547 | -0.79(-1.85%) |
Jun 24, 2016 | 43.14 | 43.47 | 42.60 | 42.73 | 566,847 | -1.78(-4.00%) |
Jun 23, 2016 | 44.35 | 45.04 | 44.30 | 44.51 | 930,020 | +0.58(+1.32%) |
Jun 22, 2016 | 43.86 | 44.48 | 43.66 | 43.93 | 670,961 | -0.14(-0.31%) |
Jun 21, 2016 | 43.43 | 44.18 | 43.19 | 44.07 | 500,349 | +0.64(+1.48%) |
Jun 20, 2016 | 42.76 | 43.48 | 42.71 | 43.42 | 451,623 | +0.80(+1.88%) |
Jun 17, 2016 | 42.66 | 42.85 | 42.30 | 42.62 | 516,196 | -0.10(-0.23%) |
Jun 16, 2016 | 42.26 | 42.76 | 41.98 | 42.72 | 391,672 | +0.25(+0.60%) |
Jun 15, 2016 | 43.04 | 43.16 | 42.47 | 42.47 | 282,256 | -0.57(-1.33%) |
Jun 14, 2016 | 42.69 | 43.37 | 42.69 | 43.04 | 564,024 | +0.43(+1.00%) |
Jun 13, 2016 | 43.30 | 43.31 | 42.52 | 42.61 | 286,106 | -0.75(-1.74%) |
Jun 10, 2016 | 42.72 | 43.54 | 42.72 | 43.37 | 343,500 | -0.18(-0.42%) |
Jun 09, 2016 | 43.48 | 43.83 | 43.46 | 43.55 | 218,258 | -0.08(-0.19%) |
Jun 08, 2016 | 43.46 | 43.76 | 43.17 | 43.63 | 405,119 | +0.11(+0.25%) |
Jun 07, 2016 | 43.88 | 44.05 | 43.48 | 43.52 | 301,587 | -0.44(-0.99%) |
Jun 06, 2016 | 43.50 | 43.96 | 43.45 | 43.96 | 357,919 | +0.50(+1.15%) |
Jun 03, 2016 | 43.66 | 43.76 | 43.17 | 43.46 | 198,162 | -0.32(-0.73%) |
Jun 02, 2016 | 43.59 | 43.83 | 43.19 | 43.78 | 263,231 | +0.15(+0.35%) |
Jun 01, 2016 | 43.18 | 43.76 | 43.18 | 43.62 | 502,749 | +0.53(+1.22%) |
May 31, 2016 | 42.39 | 43.15 | 42.33 | 43.09 | 352,141 | +0.45(+1.04%) |
May 27, 2016 | 42.37 | 42.65 | 42.65 | 42.65 | 257,432 | +0.04(+0.09%) |
May 26, 2016 | 42.00 | 42.81 | 41.93 | 42.61 | 376,217 | +0.61(+1.45%) |
May 25, 2016 | 41.89 | 42.22 | 41.65 | 42.00 | 399,896 | +0.16(+0.39%) |
May 24, 2016 | 41.61 | 42.20 | 41.11 | 41.84 | 290,110 | +0.35(+0.83%) |
May 23, 2016 | 40.83 | 41.96 | 40.69 | 41.50 | 486,251 | +0.65(+1.60%) |
May 20, 2016 | 40.26 | 40.93 | 40.26 | 40.84 | 297,222 | +0.66(+1.65%) |
May 19, 2016 | 40.31 | 40.37 | 40.02 | 40.18 | 307,381 | -0.26(-0.65%) |
May 18, 2016 | 40.53 | 40.85 | 40.22 | 40.44 | 359,514 | -0.16(-0.40%) |
May 17, 2016 | 41.20 | 41.32 | 40.51 | 40.61 | 422,636 | -0.77(-1.87%) |
May 16, 2016 | 41.35 | 41.69 | 41.13 | 41.38 | 247,072 | +0.01(+0.02%) |
May 13, 2016 | 41.15 | 41.70 | 41.08 | 41.37 | 278,101 | +0.04(+0.09%) |
May 12, 2016 | 41.45 | 41.56 | 40.95 | 41.33 | 273,396 | -0.02(-0.04%) |
May 11, 2016 | 41.30 | 41.73 | 41.18 | 41.35 | 400,331 | -0.10(-0.24%) |
May 10, 2016 | 41.02 | 41.59 | 40.87 | 41.45 | 288,891 | +0.43(+1.04%) |
May 09, 2016 | 41.24 | 41.39 | 40.77 | 41.02 | 346,104 | -0.19(-0.46%) |
May 06, 2016 | 40.87 | 41.24 | 40.73 | 41.21 | 379,546 | +0.29(+0.71%) |
May 05, 2016 | 41.76 | 41.88 | 40.78 | 40.92 | 605,624 | -0.84(-2.02%) |
May 04, 2016 | 42.16 | 42.18 | 41.39 | 41.77 | 681,324 | -0.47(-1.12%) |
May 03, 2016 | 41.91 | 42.49 | 41.75 | 42.24 | 540,049 | -0.32(-0.74%) |