Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 80.49 | 80.49 | 79.93 | 80.49 | 1,799 | +0.00(+0.00%) |
Apr 27, 2017 | 81.21 | 81.84 | 80.49 | 80.49 | 44,288 | -0.27(-0.33%) |
Apr 26, 2017 | 80.00 | 81.06 | 78.90 | 80.76 | 4,291 | +0.58(+0.72%) |
Apr 25, 2017 | 79.48 | 80.76 | 79.48 | 80.18 | 1,828 | +1.34(+1.70%) |
Apr 24, 2017 | 78.49 | 80.52 | 78.08 | 78.84 | 5,523 | +0.35(+0.45%) |
Apr 21, 2017 | 78.30 | 80.00 | 78.00 | 78.49 | 3,338 | +0.22(+0.28%) |
Apr 20, 2017 | 78.65 | 78.67 | 77.59 | 78.27 | 2,070 | +0.93(+1.20%) |
Apr 19, 2017 | 76.05 | 77.40 | 76.05 | 77.34 | 1,594 | +0.74(+0.97%) |
Apr 18, 2017 | 76.46 | 77.00 | 76.39 | 76.60 | 22,650 | +0.18(+0.24%) |
Apr 17, 2017 | 77.07 | 77.30 | 76.00 | 76.42 | 49,729 | -0.64(-0.83%) |
Apr 13, 2017 | 76.99 | 77.44 | 76.06 | 77.06 | 13,981 | +0.66(+0.86%) |
Apr 12, 2017 | 76.99 | 78.12 | 75.90 | 76.40 | 41,827 | -0.18(-0.24%) |
Apr 11, 2017 | 75.40 | 76.62 | 75.40 | 76.58 | 1,441 | +2.63(+3.56%) |
Apr 10, 2017 | 73.49 | 74.05 | 73.38 | 73.95 | 4,762 | +1.48(+2.04%) |
Apr 07, 2017 | 71.30 | 72.68 | 71.29 | 72.47 | 4,815 | +2.16(+3.07%) |
Apr 06, 2017 | 68.49 | 71.00 | 68.49 | 70.31 | 5,555 | +1.13(+1.63%) |
Apr 05, 2017 | 68.75 | 69.31 | 68.65 | 69.18 | 822 | +0.93(+1.36%) |
Apr 04, 2017 | 68.50 | 68.50 | 68.00 | 68.25 | 762 | -0.51(-0.74%) |
Apr 03, 2017 | 69.00 | 70.00 | 68.70 | 68.76 | 2,296 | +0.35(+0.51%) |
Mar 31, 2017 | 67.60 | 68.50 | 67.44 | 68.41 | 1,043 | +2.33(+3.53%) |
Mar 30, 2017 | 66.28 | 66.28 | 65.80 | 66.08 | 330 | -0.31(-0.47%) |
Mar 29, 2017 | 65.88 | 66.50 | 65.88 | 66.39 | 2,059 | +0.42(+0.64%) |
Mar 28, 2017 | 65.60 | 67.03 | 65.60 | 65.97 | 6,853 | -0.76(-1.14%) |
Mar 27, 2017 | 64.96 | 66.73 | 64.96 | 66.73 | 3,395 | +1.33(+2.03%) |
Mar 24, 2017 | 67.74 | 67.99 | 65.17 | 65.40 | 3,088 | -2.10(-3.11%) |
Mar 23, 2017 | 64.01 | 67.50 | 64.01 | 67.50 | 3,286 | +3.89(+6.12%) |
Mar 22, 2017 | 64.12 | 64.12 | 63.40 | 63.61 | 634 | -0.43(-0.67%) |
Mar 21, 2017 | 65.92 | 66.00 | 63.71 | 64.04 | 5,846 | -2.26(-3.41%) |
Mar 20, 2017 | 66.04 | 66.30 | 65.92 | 66.30 | 1,054 | +0.15(+0.23%) |
Mar 17, 2017 | 66.00 | 67.12 | 66.00 | 66.15 | 2,487 | -0.19(-0.29%) |
Mar 16, 2017 | 64.96 | 66.98 | 64.96 | 66.34 | 1,853 | +2.02(+3.13%) |
Mar 15, 2017 | 63.58 | 64.57 | 63.38 | 64.33 | 548 | +0.71(+1.12%) |
Mar 14, 2017 | 64.00 | 64.30 | 63.46 | 63.62 | 3,560 | -0.83(-1.29%) |
Mar 13, 2017 | 61.80 | 64.52 | 61.80 | 64.45 | 3,285 | +1.06(+1.67%) |
Mar 10, 2017 | 63.15 | 63.82 | 63.15 | 63.39 | 720 | +0.52(+0.83%) |
Mar 09, 2017 | 63.11 | 63.11 | 62.63 | 62.87 | 653 | -0.58(-0.91%) |
Mar 08, 2017 | 63.92 | 64.28 | 62.41 | 63.45 | 2,617 | -0.47(-0.74%) |
Mar 07, 2017 | 63.85 | 64.04 | 63.85 | 63.92 | 336 | -0.18(-0.28%) |
Mar 06, 2017 | 64.08 | 64.77 | 63.98 | 64.10 | 1,824 | -0.48(-0.74%) |
Mar 03, 2017 | 62.23 | 64.80 | 62.23 | 64.58 | 1,748 | +0.95(+1.49%) |
Mar 02, 2017 | 63.36 | 63.63 | 63.36 | 63.63 | 556 | +0.13(+0.20%) |
Mar 01, 2017 | 61.49 | 65.45 | 61.49 | 63.50 | 8,014 | +3.08(+5.10%) |
Feb 28, 2017 | 60.30 | 60.93 | 60.09 | 60.42 | 1,251 | +0.24(+0.40%) |
Feb 27, 2017 | 60.19 | 60.20 | 59.83 | 60.18 | 790 | +0.22(+0.37%) |
Feb 24, 2017 | 61.44 | 61.44 | 59.95 | 59.96 | 931 | +0.00(+0.00%) |
Feb 23, 2017 | 61.50 | 61.59 | 59.94 | 59.96 | 1,213 | -2.14(-3.45%) |
Feb 22, 2017 | 58.02 | 62.10 | 58.02 | 62.10 | 5,184 | +4.08(+7.03%) |
Feb 21, 2017 | 58.57 | 59.30 | 58.02 | 58.02 | 9,356 | -0.79(-1.34%) |
Feb 17, 2017 | 58.81 | 58.81 | 58.81 | 0 | -0.84(-1.41%) | |
Feb 16, 2017 | 58.86 | 59.65 | 58.72 | 59.65 | 2,462 | +0.13(+0.22%) |
Feb 15, 2017 | 59.97 | 60.00 | 58.64 | 59.52 | 2,091 | +0.59(+1.00%) |
Feb 14, 2017 | 59.57 | 59.57 | 58.54 | 58.93 | 1,913 | -0.57(-0.96%) |
Feb 13, 2017 | 60.98 | 60.98 | 58.76 | 59.50 | 3,751 | -1.21(-1.99%) |
Feb 10, 2017 | 64.00 | 64.00 | 60.71 | 60.71 | 2,896 | -1.34(-2.16%) |
Feb 09, 2017 | 62.00 | 62.94 | 62.00 | 62.05 | 20,456 | +1.69(+2.80%) |
Feb 08, 2017 | 59.79 | 61.29 | 56.85 | 60.36 | 19,466 | -3.43(-5.38%) |
Feb 07, 2017 | 64.10 | 66.07 | 63.43 | 63.79 | 3,796 | +0.38(+0.60%) |
Feb 06, 2017 | 62.90 | 63.63 | 62.65 | 63.41 | 6,727 | +0.81(+1.29%) |
Feb 03, 2017 | 64.12 | 64.12 | 62.05 | 62.60 | 7,151 | -1.78(-2.76%) |
Feb 02, 2017 | 66.00 | 66.05 | 62.85 | 64.38 | 8,916 | -2.78(-4.14%) |
Feb 01, 2017 | 66.49 | 67.71 | 66.49 | 67.16 | 4,386 | +0.56(+0.84%) |
Jan 31, 2017 | 64.50 | 66.86 | 64.50 | 66.60 | 2,036 | +1.00(+1.52%) |
Jan 30, 2017 | 68.00 | 68.00 | 64.73 | 65.60 | 5,226 | -2.15(-3.17%) |
Jan 27, 2017 | 65.54 | 68.55 | 65.54 | 67.75 | 15,911 | +2.65(+4.07%) |
Jan 26, 2017 | 65.10 | 65.37 | 65.02 | 65.10 | 2,019 | +1.19(+1.86%) |
Jan 25, 2017 | 62.66 | 65.75 | 62.66 | 63.91 | 2,561 | +0.41(+0.65%) |
Jan 24, 2017 | 63.35 | 63.50 | 62.55 | 63.50 | 3,391 | -0.16(-0.25%) |
Jan 23, 2017 | 57.27 | 64.40 | 57.27 | 63.66 | 11,965 | +6.31(+11.00%) |
Jan 20, 2017 | 50.00 | 57.46 | 50.00 | 57.35 | 27,417 | +8.82(+18.17%) |
Jan 19, 2017 | 49.00 | 49.25 | 48.47 | 48.53 | 1,082 | -0.69(-1.40%) |
Jan 18, 2017 | 50.27 | 50.27 | 49.22 | 49.22 | 930 | -0.45(-0.91%) |
Jan 17, 2017 | 49.41 | 49.68 | 49.41 | 49.67 | 789 | -0.32(-0.64%) |
Jan 16, 2017 | 50.20 | 50.20 | 49.99 | 49.99 | 400 | +0.19(+0.37%) |
Jan 13, 2017 | 47.69 | 50.00 | 47.69 | 49.80 | 1,074 | +0.73(+1.50%) |
Jan 12, 2017 | 48.75 | 49.14 | 48.27 | 49.07 | 4,320 | -0.21(-0.43%) |
Jan 11, 2017 | 49.71 | 50.01 | 49.00 | 49.28 | 2,070 | -0.78(-1.56%) |
Jan 10, 2017 | 50.16 | 50.25 | 49.67 | 50.06 | 3,190 | -0.18(-0.36%) |
Jan 09, 2017 | 49.88 | 50.24 | 49.04 | 50.24 | 3,802 | +1.12(+2.28%) |
Jan 06, 2017 | 49.90 | 49.90 | 49.12 | 49.12 | 1,081 | -0.94(-1.88%) |
Jan 05, 2017 | 49.80 | 50.31 | 49.80 | 50.06 | 1,475 | +0.02(+0.04%) |
Jan 04, 2017 | 49.98 | 50.04 | 49.00 | 50.04 | 2,391 | +1.27(+2.60%) |
Jan 03, 2017 | 48.07 | 48.89 | 47.66 | 48.77 | 2,327 | +1.54(+3.26%) |
Dec 30, 2016 | 47.23 | 47.23 | 47.23 | 0 | -0.16(-0.34%) | |
Dec 29, 2016 | 47.50 | 47.54 | 47.03 | 47.39 | 3,099 | -1.11(-2.29%) |
Dec 28, 2016 | 48.74 | 48.74 | 48.50 | 48.50 | 875 | -0.30(-0.61%) |
Dec 22, 2016 | 48.80 | 48.80 | 48.80 | 0 | -0.37(-0.75%) | |
Dec 21, 2016 | 48.68 | 49.55 | 48.68 | 49.17 | 1,020 | +1.27(+2.65%) |
Dec 20, 2016 | 48.25 | 48.25 | 47.90 | 47.90 | 474 | -0.44(-0.91%) |
Dec 19, 2016 | 47.16 | 48.35 | 47.16 | 48.34 | 4,315 | +1.93(+4.16%) |
Dec 16, 2016 | 46.41 | 46.41 | 46.35 | 46.41 | 1,780 | -0.39(-0.83%) |
Dec 15, 2016 | 47.01 | 47.50 | 46.80 | 46.80 | 1,330 | +0.03(+0.06%) |
Dec 14, 2016 | 46.00 | 47.09 | 46.00 | 46.77 | 1,145 | +0.33(+0.71%) |
Dec 13, 2016 | 47.09 | 47.10 | 46.44 | 46.44 | 1,269 | -0.11(-0.24%) |
Dec 12, 2016 | 46.20 | 46.79 | 46.20 | 46.55 | 3,737 | +0.55(+1.20%) |
Dec 09, 2016 | 46.40 | 46.40 | 45.67 | 46.00 | 2,378 | -0.29(-0.63%) |
Dec 08, 2016 | 46.25 | 46.65 | 46.25 | 46.29 | 600 | +1.13(+2.50%) |
Dec 07, 2016 | 44.95 | 45.16 | 44.95 | 45.16 | 364 | +0.23(+0.51%) |
Dec 06, 2016 | 44.56 | 44.93 | 44.56 | 44.93 | 360 | +0.42(+0.94%) |
Dec 05, 2016 | 44.42 | 44.51 | 44.24 | 44.51 | 678 | +0.56(+1.27%) |
Dec 02, 2016 | 44.10 | 44.33 | 43.75 | 43.95 | 895 | -0.29(-0.66%) |
Dec 01, 2016 | 46.97 | 46.97 | 44.21 | 44.24 | 2,603 | -2.14(-4.61%) |
Nov 30, 2016 | 46.50 | 46.70 | 46.38 | 46.38 | 894 | +0.50(+1.09%) |
Nov 29, 2016 | 46.99 | 46.99 | 45.52 | 45.88 | 1,403 | +0.62(+1.37%) |
Nov 28, 2016 | 46.01 | 46.01 | 45.26 | 45.26 | 2,510 | -1.24(-2.67%) |
Nov 25, 2016 | 46.00 | 47.03 | 45.90 | 46.50 | 2,710 | +0.10(+0.22%) |
Nov 24, 2016 | 46.50 | 46.50 | 46.25 | 46.40 | 3,000 | +1.02(+2.25%) |
Nov 23, 2016 | 44.95 | 45.40 | 44.56 | 45.38 | 1,453 | +1.00(+2.25%) |
Nov 22, 2016 | 43.35 | 45.35 | 43.12 | 44.38 | 4,414 | +1.16(+2.68%) |
Nov 21, 2016 | 43.75 | 43.75 | 43.22 | 43.22 | 1,335 | -0.43(-0.99%) |
Nov 18, 2016 | 43.35 | 43.67 | 43.31 | 43.65 | 4,813 | +0.30(+0.69%) |
Nov 17, 2016 | 43.35 | 43.35 | 43.11 | 43.35 | 7,767 | +0.34(+0.79%) |
Nov 16, 2016 | 41.69 | 43.22 | 41.16 | 43.01 | 2,577 | +0.51(+1.20%) |
Nov 15, 2016 | 42.98 | 43.00 | 42.46 | 42.50 | 2,688 | +0.32(+0.76%) |
Nov 14, 2016 | 42.58 | 42.60 | 41.99 | 42.18 | 1,911 | +0.70(+1.69%) |
Nov 11, 2016 | 41.04 | 41.48 | 41.04 | 41.48 | 919 | +1.52(+3.80%) |
Nov 10, 2016 | 40.31 | 40.31 | 39.67 | 39.96 | 3,089 | +0.08(+0.20%) |
Nov 09, 2016 | 39.60 | 40.29 | 39.60 | 39.88 | 1,723 | +0.10(+0.25%) |
Nov 08, 2016 | 39.61 | 43.43 | 39.60 | 39.78 | 8,425 | +1.65(+4.33%) |
Nov 07, 2016 | 38.00 | 38.66 | 38.00 | 38.13 | 2,145 | +0.00(+0.00%) |
Nov 04, 2016 | 38.27 | 38.27 | 37.98 | 38.13 | 1,944 | +0.13(+0.34%) |
Nov 03, 2016 | 40.40 | 40.40 | 38.00 | 38.00 | 975 | -0.56(-1.45%) |
Nov 02, 2016 | 37.50 | 38.93 | 36.72 | 38.56 | 3,857 | +0.58(+1.53%) |
Nov 01, 2016 | 39.73 | 39.79 | 37.98 | 37.98 | 3,303 | -1.99(-4.98%) |
Oct 31, 2016 | 40.13 | 40.18 | 39.38 | 39.97 | 4,966 | -0.06(-0.15%) |
Oct 28, 2016 | 40.42 | 40.42 | 39.95 | 40.03 | 1,060 | -0.08(-0.20%) |
Oct 27, 2016 | 40.45 | 40.48 | 40.06 | 40.11 | 853 | -0.29(-0.72%) |
Oct 26, 2016 | 40.73 | 40.73 | 40.26 | 40.40 | 3,429 | -0.21(-0.52%) |
Oct 25, 2016 | 41.52 | 41.52 | 40.61 | 40.61 | 1,433 | -0.89(-2.14%) |
Oct 24, 2016 | 40.63 | 41.55 | 40.63 | 41.50 | 1,682 | +1.00(+2.47%) |
Oct 21, 2016 | 39.76 | 40.64 | 39.57 | 40.50 | 1,204 | +1.26(+3.21%) |
Oct 20, 2016 | 39.64 | 39.67 | 38.75 | 39.24 | 7,835 | -0.55(-1.38%) |
Oct 19, 2016 | 39.50 | 39.87 | 39.40 | 39.79 | 2,107 | +0.61(+1.56%) |
Oct 18, 2016 | 40.54 | 40.54 | 38.96 | 39.18 | 1,445 | +0.23(+0.59%) |
Oct 17, 2016 | 39.12 | 39.23 | 38.95 | 38.95 | 851 | -0.69(-1.74%) |
Oct 14, 2016 | 39.63 | 39.82 | 39.35 | 39.64 | 1,730 | +0.58(+1.48%) |
Oct 13, 2016 | 40.50 | 40.50 | 39.06 | 39.06 | 5,328 | -2.05(-4.99%) |
Oct 12, 2016 | 40.32 | 41.13 | 40.32 | 41.11 | 1,237 | +0.06(+0.15%) |
Oct 11, 2016 | 41.50 | 41.50 | 40.90 | 41.05 | 1,317 | -0.67(-1.61%) |
Oct 07, 2016 | 41.72 | 41.72 | 41.72 | 0 | +0.17(+0.41%) | |
Oct 06, 2016 | 42.80 | 42.80 | 41.44 | 41.55 | 2,247 | -1.25(-2.92%) |
Oct 05, 2016 | 44.09 | 44.09 | 42.79 | 42.80 | 1,373 | -1.25(-2.84%) |
Oct 04, 2016 | 43.97 | 45.50 | 43.42 | 44.05 | 4,303 | +1.15(+2.68%) |
Oct 03, 2016 | 43.00 | 43.20 | 42.79 | 42.90 | 2,349 | +0.90(+2.14%) |
Sep 30, 2016 | 42.00 | 42.46 | 41.52 | 42.00 | 2,490 | -0.28(-0.66%) |
Sep 29, 2016 | 43.42 | 43.42 | 41.27 | 42.28 | 6,772 | -1.22(-2.80%) |
Sep 28, 2016 | 42.00 | 43.70 | 42.00 | 43.50 | 6,826 | +2.31(+5.61%) |
Sep 27, 2016 | 39.25 | 42.24 | 39.25 | 41.19 | 11,863 | +0.88(+2.18%) |
Sep 26, 2016 | 39.00 | 41.38 | 39.00 | 40.31 | 13,496 | +0.32(+0.80%) |
Sep 23, 2016 | 38.31 | 39.99 | 38.05 | 39.99 | 7,426 | +2.61(+6.98%) |
Sep 22, 2016 | 37.53 | 37.60 | 37.38 | 37.38 | 640 | -0.13(-0.35%) |
Sep 21, 2016 | 37.23 | 37.63 | 36.68 | 37.51 | 3,675 | +0.88(+2.40%) |
Sep 20, 2016 | 35.95 | 36.75 | 35.95 | 36.63 | 1,712 | +0.53(+1.47%) |
Sep 19, 2016 | 36.51 | 36.57 | 36.10 | 36.10 | 4,610 | -0.32(-0.88%) |
Sep 16, 2016 | 36.86 | 36.86 | 36.22 | 36.42 | 2,823 | -0.03(-0.08%) |
Sep 15, 2016 | 36.07 | 36.77 | 36.07 | 36.45 | 7,986 | +0.16(+0.44%) |
Sep 14, 2016 | 36.23 | 36.56 | 36.21 | 36.29 | 724 | +0.09(+0.25%) |
Sep 13, 2016 | 36.22 | 36.36 | 36.18 | 36.20 | 940 | -0.27(-0.74%) |
Sep 12, 2016 | 37.23 | 37.23 | 36.35 | 36.47 | 4,404 | +0.54(+1.50%) |
Sep 09, 2016 | 37.16 | 37.16 | 35.92 | 35.93 | 2,630 | -0.61(-1.67%) |
Sep 08, 2016 | 36.96 | 37.00 | 36.08 | 36.54 | 5,033 | +0.48(+1.33%) |
Sep 07, 2016 | 35.50 | 36.06 | 35.45 | 36.06 | 6,958 | +0.84(+2.39%) |
Sep 06, 2016 | 35.44 | 35.59 | 35.22 | 35.22 | 2,605 | -0.48(-1.34%) |
Sep 02, 2016 | 35.70 | 35.70 | 35.70 | 0 | +0.00(+0.00%) | |
Sep 01, 2016 | 35.70 | 35.71 | 35.70 | 35.70 | 500 | -0.34(-0.94%) |
Aug 31, 2016 | 35.85 | 36.04 | 35.85 | 36.04 | 441 | +0.09(+0.25%) |
Aug 30, 2016 | 35.74 | 35.95 | 35.68 | 35.95 | 573 | +0.38(+1.07%) |
Aug 29, 2016 | 35.67 | 35.67 | 35.57 | 35.57 | 550 | +0.17(+0.48%) |
Aug 26, 2016 | 35.15 | 35.40 | 35.00 | 35.40 | 9,234 | +0.14(+0.40%) |
Aug 25, 2016 | 35.58 | 35.58 | 35.26 | 35.26 | 500 | -0.24(-0.68%) |
Aug 24, 2016 | 35.15 | 35.58 | 35.15 | 35.50 | 1,400 | +0.06(+0.17%) |
Aug 23, 2016 | 35.15 | 35.62 | 35.15 | 35.44 | 1,300 | +0.34(+0.97%) |
Aug 22, 2016 | 35.52 | 35.52 | 34.95 | 35.10 | 3,023 | +0.28(+0.80%) |
Aug 19, 2016 | 34.60 | 34.88 | 34.60 | 34.82 | 15,455 | +0.57(+1.66%) |
Aug 18, 2016 | 34.05 | 34.25 | 33.78 | 34.25 | 902 | -0.18(-0.52%) |
Aug 17, 2016 | 34.68 | 34.68 | 34.32 | 34.43 | 2,086 | -0.25(-0.72%) |
Aug 16, 2016 | 34.79 | 34.79 | 34.47 | 34.68 | 3,095 | -0.26(-0.74%) |
Aug 15, 2016 | 36.49 | 36.49 | 34.65 | 34.94 | 6,400 | -0.56(-1.58%) |
Aug 12, 2016 | 35.03 | 35.70 | 35.00 | 35.50 | 2,588 | +0.49(+1.40%) |
Aug 11, 2016 | 35.11 | 35.11 | 35.00 | 35.01 | 2,677 | -0.17(-0.48%) |
Aug 10, 2016 | 37.79 | 37.79 | 33.60 | 35.18 | 5,124 | -1.11(-3.06%) |
Aug 09, 2016 | 41.15 | 41.15 | 35.77 | 36.29 | 7,818 | -5.18(-12.49%) |
Aug 08, 2016 | 38.37 | 41.70 | 38.36 | 41.47 | 6,005 | +3.14(+8.19%) |
Aug 05, 2016 | 38.32 | 38.33 | 37.34 | 38.33 | 1,420 | +0.72(+1.91%) |
Aug 04, 2016 | 38.02 | 38.33 | 37.61 | 37.61 | 973 | -0.12(-0.32%) |
Aug 03, 2016 | 39.10 | 39.10 | 37.50 | 37.73 | 1,215 | -0.13(-0.34%) |
Aug 02, 2016 | 39.30 | 39.30 | 37.86 | 37.86 | 1,201 | -1.39(-3.54%) |
Jul 29, 2016 | 39.25 | 39.25 | 39.25 | 0 | -0.23(-0.58%) | |
Jul 28, 2016 | 37.99 | 39.49 | 37.00 | 39.48 | 4,281 | +1.53(+4.03%) |
Jul 27, 2016 | 38.14 | 38.18 | 37.95 | 37.95 | 1,490 | -0.95(-2.44%) |
Jul 26, 2016 | 39.54 | 39.65 | 38.90 | 38.90 | 912 | -0.10(-0.26%) |
Jul 25, 2016 | 39.00 | 39.00 | 39.00 | 39.00 | 330 | +0.00(+0.00%) |
Jul 22, 2016 | 37.27 | 39.00 | 37.27 | 39.00 | 11,329 | +2.00(+5.41%) |
Jul 21, 2016 | 37.51 | 37.51 | 37.00 | 37.00 | 785 | -0.50(-1.33%) |
Jul 20, 2016 | 38.99 | 38.99 | 37.19 | 37.50 | 1,185 | -0.15(-0.40%) |
Jul 19, 2016 | 37.49 | 37.65 | 37.49 | 37.65 | 892 | +1.00(+2.73%) |
Jul 18, 2016 | 36.49 | 36.66 | 36.49 | 36.65 | 854 | +1.23(+3.47%) |
Jul 15, 2016 | 35.39 | 35.42 | 35.39 | 35.42 | 200 | +0.00(+0.00%) |
Jul 14, 2016 | 35.19 | 35.68 | 35.14 | 35.42 | 3,215 | +0.42(+1.20%) |
Jul 12, 2016 | 35.00 | 35.00 | 35.00 | 20 | -0.42(-1.19%) | |
Jul 11, 2016 | 34.60 | 35.42 | 34.60 | 35.42 | 1,731 | +1.12(+3.27%) |
Jul 08, 2016 | 34.50 | 34.60 | 34.30 | 34.30 | 2,035 | +1.05(+3.16%) |
Jul 07, 2016 | 33.17 | 33.25 | 33.17 | 33.25 | 500 | +1.64(+5.19%) |
Jul 05, 2016 | 31.49 | 31.61 | 31.27 | 31.61 | 510 | +0.61(+1.97%) |
Jul 04, 2016 | 31.01 | 31.01 | 31.00 | 31.00 | 500 | -0.38(-1.21%) |
Jun 30, 2016 | 31.38 | 31.38 | 31.38 | 0 | +0.38(+1.23%) | |
Jun 29, 2016 | 31.17 | 31.20 | 31.00 | 31.00 | 1,035 | -0.62(-1.98%) |
Jun 28, 2016 | 31.90 | 32.05 | 30.11 | 31.62 | 1,920 | +0.45(+1.46%) |
Jun 27, 2016 | 31.12 | 32.15 | 31.12 | 31.17 | 1,000 | +0.03(+0.10%) |
Jun 24, 2016 | 30.04 | 31.15 | 30.00 | 31.14 | 930 | +0.89(+2.94%) |
Jun 23, 2016 | 31.06 | 31.06 | 30.25 | 30.25 | 510 | -0.80(-2.58%) |
Jun 22, 2016 | 31.05 | 31.06 | 31.00 | 31.05 | 2,300 | +0.10(+0.32%) |
Jun 21, 2016 | 30.88 | 30.95 | 30.80 | 30.95 | 2,175 | +0.10(+0.32%) |
Jun 20, 2016 | 31.38 | 31.38 | 30.85 | 30.85 | 1,000 | +0.84(+2.80%) |
Jun 17, 2016 | 30.78 | 30.78 | 30.01 | 30.01 | 330 | -0.75(-2.44%) |
Jun 16, 2016 | 30.76 | 30.76 | 30.76 | 30.76 | 100 | +0.00(+0.00%) |
Jun 15, 2016 | 30.03 | 30.95 | 30.03 | 30.76 | 982 | +0.01(+0.03%) |
Jun 13, 2016 | 30.75 | 30.75 | 30.75 | 2 | +0.00(+0.00%) | |
Jun 10, 2016 | 30.75 | 30.75 | 30.75 | 30.75 | 100 | -0.76(-2.41%) |
Jun 09, 2016 | 31.00 | 31.51 | 31.00 | 31.51 | 1,180 | +0.66(+2.14%) |
Jun 08, 2016 | 30.70 | 30.85 | 30.00 | 30.85 | 505 | -0.25(-0.80%) |
Jun 06, 2016 | 31.10 | 31.10 | 31.10 | 0 | +0.95(+3.15%) | |
Jun 03, 2016 | 30.30 | 30.30 | 30.11 | 30.15 | 925 | -0.25(-0.82%) |
Jun 02, 2016 | 31.12 | 32.00 | 30.35 | 30.40 | 3,281 | -1.01(-3.22%) |
Jun 01, 2016 | 30.74 | 31.41 | 30.74 | 31.41 | 700 | +0.91(+2.98%) |
May 31, 2016 | 30.73 | 30.75 | 30.50 | 30.50 | 1,500 | -0.25(-0.81%) |
May 30, 2016 | 31.12 | 31.12 | 30.75 | 30.75 | 405 | +0.00(+0.00%) |
May 27, 2016 | 30.57 | 30.75 | 30.57 | 30.75 | 475 | +0.50(+1.65%) |
May 26, 2016 | 30.25 | 30.25 | 30.25 | 30.25 | 185 | -0.50(-1.63%) |
May 24, 2016 | 30.75 | 30.75 | 30.75 | 0 | -0.51(-1.63%) | |
May 20, 2016 | 31.26 | 31.26 | 31.26 | 0 | +0.89(+2.93%) | |
May 19, 2016 | 29.61 | 30.97 | 29.61 | 30.37 | 725 | -0.24(-0.78%) |
May 18, 2016 | 31.30 | 31.30 | 30.61 | 30.61 | 355 | +0.24(+0.79%) |
May 17, 2016 | 31.53 | 32.47 | 30.37 | 30.37 | 2,677 | -1.71(-5.33%) |
May 16, 2016 | 31.40 | 32.08 | 31.40 | 32.08 | 2,158 | +0.89(+2.85%) |
May 13, 2016 | 31.01 | 31.19 | 31.01 | 31.19 | 985 | +0.19(+0.61%) |
May 12, 2016 | 30.72 | 31.03 | 30.71 | 31.00 | 1,145 | +0.45(+1.47%) |
May 11, 2016 | 30.90 | 30.90 | 30.55 | 30.55 | 1,425 | -0.38(-1.23%) |
May 10, 2016 | 33.00 | 33.00 | 30.93 | 30.93 | 3,230 | +0.48(+1.58%) |
May 09, 2016 | 30.40 | 30.45 | 30.00 | 30.45 | 1,250 | +0.70(+2.35%) |
May 06, 2016 | 30.04 | 30.04 | 29.31 | 29.75 | 675 | -0.36(-1.20%) |
May 05, 2016 | 30.02 | 30.82 | 30.00 | 30.11 | 1,520 | +0.30(+1.01%) |
May 03, 2016 | 29.81 | 29.81 | 29.81 | 0 | -0.16(-0.53%) |