Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 63.29 | 63.77 | 62.62 | 62.95 | 1,497,952 | -1.14(-1.78%) |
May 30, 2017 | 64.47 | 65.24 | 62.70 | 64.09 | 1,345,296 | -0.91(-1.40%) |
May 26, 2017 | 63.99 | 65.15 | 63.26 | 65.00 | 727,064 | +1.51(+2.38%) |
May 25, 2017 | 64.85 | 64.85 | 63.27 | 63.49 | 1,423,193 | -1.26(-1.95%) |
May 24, 2017 | 63.85 | 64.92 | 62.84 | 64.75 | 1,327,701 | +1.04(+1.63%) |
May 23, 2017 | 64.00 | 64.23 | 62.93 | 63.71 | 1,066,372 | -0.15(-0.23%) |
May 22, 2017 | 62.19 | 64.05 | 61.83 | 63.86 | 1,089,528 | +1.94(+3.13%) |
May 19, 2017 | 63.07 | 64.16 | 61.91 | 61.92 | 1,494,868 | -1.69(-2.66%) |
May 18, 2017 | 60.84 | 64.40 | 60.49 | 63.61 | 1,980,139 | +1.87(+3.03%) |
May 17, 2017 | 60.72 | 62.15 | 60.39 | 61.74 | 1,829,738 | +0.46(+0.75%) |
May 16, 2017 | 61.31 | 61.66 | 60.06 | 61.28 | 1,405,821 | +0.19(+0.31%) |
May 15, 2017 | 61.18 | 62.38 | 60.26 | 61.09 | 2,101,608 | +0.41(+0.68%) |
May 12, 2017 | 61.14 | 62.80 | 60.02 | 60.68 | 4,701,567 | -3.86(-5.98%) |
May 11, 2017 | 61.80 | 65.80 | 61.20 | 64.54 | 4,567,453 | +0.38(+0.59%) |
May 10, 2017 | 61.69 | 64.40 | 60.73 | 64.16 | 4,097,268 | +2.43(+3.94%) |
May 09, 2017 | 57.36 | 64.48 | 56.75 | 61.73 | 11,970,291 | +10.60(+20.73%) |
May 08, 2017 | 48.86 | 51.14 | 48.01 | 51.13 | 3,437,137 | +2.61(+5.38%) |
May 05, 2017 | 48.73 | 48.97 | 47.68 | 48.52 | 1,097,047 | +0.07(+0.14%) |
May 04, 2017 | 48.28 | 48.93 | 47.74 | 48.45 | 625,639 | +0.06(+0.12%) |
May 03, 2017 | 48.47 | 49.10 | 47.85 | 48.39 | 907,795 | -0.61(-1.24%) |
May 02, 2017 | 47.21 | 49.75 | 47.10 | 49.00 | 3,005,018 | +1.98(+4.21%) |
May 01, 2017 | 45.50 | 48.82 | 45.27 | 47.02 | 1,885,609 | +1.31(+2.87%) |
Apr 28, 2017 | 45.40 | 45.88 | 45.13 | 45.71 | 837,379 | +0.39(+0.86%) |
Apr 27, 2017 | 44.28 | 45.70 | 44.15 | 45.32 | 846,686 | +1.25(+2.84%) |
Apr 26, 2017 | 44.28 | 44.53 | 43.74 | 44.07 | 439,107 | -0.15(-0.34%) |
Apr 25, 2017 | 43.69 | 44.65 | 42.70 | 44.22 | 1,253,992 | +0.74(+1.70%) |
Apr 24, 2017 | 46.45 | 46.96 | 43.10 | 43.48 | 3,444,503 | -2.48(-5.40%) |
Apr 21, 2017 | 45.76 | 46.18 | 45.01 | 45.96 | 491,173 | +0.34(+0.75%) |
Apr 20, 2017 | 45.73 | 46.20 | 44.35 | 45.62 | 1,436,702 | -0.06(-0.13%) |
Apr 19, 2017 | 44.24 | 45.86 | 43.85 | 45.68 | 1,299,425 | +1.78(+4.05%) |
Apr 18, 2017 | 44.17 | 43.55 | 43.90 | 472,752 | +0.06(+0.14%) | |
Apr 17, 2017 | 43.17 | 44.20 | 42.16 | 43.84 | 794,767 | +0.33(+0.76%) |
Apr 13, 2017 | 44.68 | 44.98 | 43.47 | 43.51 | 696,594 | -1.12(-2.51%) |
Apr 12, 2017 | 44.15 | 44.73 | 43.54 | 44.63 | 664,983 | +0.63(+1.43%) |
Apr 11, 2017 | 44.00 | 44.64 | 43.17 | 44.00 | 952,311 | -0.04(-0.09%) |
Apr 10, 2017 | 42.94 | 44.60 | 42.68 | 44.04 | 1,366,776 | +1.39(+3.26%) |
Apr 07, 2017 | 41.68 | 42.93 | 41.59 | 42.65 | 1,632,516 | +1.06(+2.55%) |
Apr 06, 2017 | 40.23 | 41.59 | 40.12 | 41.59 | 747,993 | +1.38(+3.43%) |
Apr 05, 2017 | 41.23 | 41.52 | 40.18 | 40.21 | 634,662 | -1.08(-2.62%) |
Apr 04, 2017 | 41.27 | 41.49 | 40.97 | 41.29 | 407,406 | -0.08(-0.19%) |
Apr 03, 2017 | 40.38 | 41.53 | 39.96 | 41.37 | 908,692 | +0.88(+2.17%) |
Mar 31, 2017 | 40.31 | 40.72 | 39.80 | 40.49 | 696,574 | +0.59(+1.48%) |
Mar 30, 2017 | 40.33 | 40.53 | 39.88 | 39.90 | 505,470 | -0.35(-0.87%) |
Mar 29, 2017 | 39.47 | 40.30 | 39.30 | 40.25 | 1,306,001 | +1.24(+3.18%) |
Mar 28, 2017 | 39.25 | 39.67 | 38.62 | 39.01 | 824,564 | -0.34(-0.86%) |
Mar 27, 2017 | 37.93 | 39.45 | 36.93 | 39.35 | 1,021,095 | +0.98(+2.55%) |
Mar 24, 2017 | 38.54 | 38.77 | 38.00 | 38.37 | 486,365 | +0.07(+0.18%) |
Mar 23, 2017 | 38.84 | 39.17 | 38.24 | 38.30 | 436,092 | -0.43(-1.11%) |
Mar 22, 2017 | 38.38 | 39.07 | 37.90 | 38.73 | 695,520 | +0.15(+0.39%) |
Mar 21, 2017 | 39.22 | 39.38 | 38.08 | 38.58 | 676,779 | -1.11(-2.80%) |
Mar 20, 2017 | 38.99 | 39.85 | 38.97 | 39.69 | 1,081,524 | +0.88(+2.27%) |
Mar 17, 2017 | 38.85 | 38.97 | 38.11 | 38.81 | 938,016 | +0.07(+0.18%) |
Mar 16, 2017 | 37.85 | 38.85 | 37.76 | 38.74 | 822,544 | +1.00(+2.65%) |
Mar 15, 2017 | 37.35 | 37.92 | 36.05 | 37.74 | 883,506 | +0.73(+1.97%) |
Mar 14, 2017 | 37.75 | 37.78 | 36.59 | 37.01 | 497,735 | -0.24(-0.64%) |
Mar 13, 2017 | 36.39 | 37.51 | 36.30 | 37.25 | 1,091,582 | +1.15(+3.19%) |
Mar 10, 2017 | 36.27 | 37.00 | 36.04 | 36.10 | 800,953 | -0.04(-0.11%) |
Mar 09, 2017 | 35.90 | 36.20 | 35.45 | 36.14 | 822,327 | +0.22(+0.61%) |
Mar 08, 2017 | 35.87 | 36.46 | 35.70 | 35.92 | 911,415 | +0.14(+0.39%) |
Mar 07, 2017 | 35.48 | 35.98 | 35.48 | 35.78 | 850,128 | -0.02(-0.06%) |
Mar 06, 2017 | 35.96 | 36.30 | 35.40 | 35.80 | 1,250,180 | -0.57(-1.57%) |
Mar 03, 2017 | 37.96 | 37.96 | 36.30 | 36.37 | 1,776,892 | -0.86(-2.31%) |
Mar 02, 2017 | 37.96 | 38.15 | 37.11 | 37.23 | 1,394,943 | -0.65(-1.72%) |
Mar 01, 2017 | 38.28 | 38.33 | 37.26 | 37.88 | 696,666 | +0.07(+0.19%) |
Feb 28, 2017 | 38.13 | 39.00 | 37.59 | 37.81 | 1,487,917 | -1.32(-3.37%) |
Feb 27, 2017 | 39.35 | 39.82 | 39.00 | 39.13 | 1,123,389 | -0.17(-0.43%) |
Feb 24, 2017 | 37.55 | 39.98 | 37.45 | 39.30 | 3,158,734 | +0.72(+1.87%) |
Feb 23, 2017 | 37.95 | 40.67 | 37.00 | 38.58 | 6,726,159 | -2.68(-6.50%) |
Feb 22, 2017 | 40.27 | 41.32 | 40.02 | 41.26 | 1,527,865 | +1.00(+2.48%) |
Feb 21, 2017 | 40.09 | 40.62 | 39.90 | 40.26 | 1,196,212 | +0.13(+0.32%) |
Feb 17, 2017 | 40.13 | 40.13 | 40.13 | 0 | -0.04(-0.10%) | |
Feb 16, 2017 | 41.35 | 41.85 | 40.01 | 40.17 | 977,041 | -1.32(-3.18%) |
Feb 15, 2017 | 41.20 | 41.83 | 40.66 | 41.49 | 1,090,845 | +0.29(+0.70%) |
Feb 14, 2017 | 42.01 | 42.05 | 40.89 | 41.20 | 763,374 | -0.71(-1.69%) |
Feb 13, 2017 | 42.87 | 42.94 | 41.68 | 41.91 | 613,057 | -0.88(-2.06%) |
Feb 10, 2017 | 42.54 | 43.00 | 42.41 | 42.79 | 436,755 | +0.51(+1.21%) |
Feb 09, 2017 | 42.48 | 43.08 | 42.10 | 42.28 | 802,520 | +0.04(+0.09%) |
Feb 08, 2017 | 42.79 | 42.79 | 41.05 | 42.24 | 1,105,477 | -0.35(-0.82%) |
Feb 07, 2017 | 42.76 | 43.49 | 42.32 | 42.59 | 1,242,663 | -0.01(-0.02%) |
Feb 06, 2017 | 42.00 | 42.72 | 41.70 | 42.60 | 699,331 | +0.41(+0.97%) |
Feb 03, 2017 | 42.25 | 42.28 | 41.66 | 42.19 | 949,057 | +0.37(+0.88%) |
Feb 02, 2017 | 41.49 | 42.41 | 41.24 | 41.82 | 512,478 | +0.25(+0.60%) |
Feb 01, 2017 | 41.48 | 41.86 | 41.03 | 41.57 | 796,843 | +0.01(+0.02%) |
Jan 31, 2017 | 41.56 | 41.87 | 40.67 | 41.56 | 902,568 | -0.17(-0.41%) |
Jan 30, 2017 | 41.99 | 42.53 | 40.96 | 41.73 | 1,508,372 | -0.58(-1.37%) |
Jan 27, 2017 | 42.39 | 42.70 | 41.83 | 42.31 | 978,171 | +0.06(+0.14%) |
Jan 26, 2017 | 41.56 | 42.53 | 41.06 | 42.25 | 1,045,216 | +0.69(+1.66%) |
Jan 25, 2017 | 41.14 | 41.66 | 40.99 | 41.56 | 766,806 | +0.49(+1.19%) |
Jan 24, 2017 | 40.14 | 41.12 | 39.90 | 41.07 | 777,983 | +1.19(+2.98%) |
Jan 23, 2017 | 39.89 | 40.54 | 39.76 | 39.88 | 749,289 | -0.27(-0.67%) |
Jan 20, 2017 | 40.23 | 40.86 | 40.00 | 40.15 | 467,012 | +0.03(+0.07%) |
Jan 19, 2017 | 40.44 | 40.44 | 40.06 | 40.12 | 677,793 | -0.11(-0.27%) |
Jan 18, 2017 | 40.55 | 40.55 | 39.80 | 40.23 | 619,364 | -0.32(-0.79%) |
Jan 17, 2017 | 39.51 | 40.92 | 39.15 | 40.55 | 1,508,624 | +0.88(+2.22%) |
Jan 13, 2017 | 39.67 | 39.67 | 39.67 | 0 | -0.70(-1.73%) | |
Jan 12, 2017 | 40.50 | 40.85 | 38.94 | 40.37 | 1,031,265 | -0.48(-1.18%) |
Jan 11, 2017 | 40.63 | 41.03 | 40.24 | 40.85 | 1,043,409 | -0.19(-0.46%) |
Jan 10, 2017 | 38.35 | 41.98 | 37.95 | 41.04 | 3,069,972 | +2.99(+7.86%) |
Jan 09, 2017 | 37.39 | 38.17 | 36.76 | 38.05 | 708,634 | +0.69(+1.85%) |
Jan 06, 2017 | 37.20 | 37.55 | 36.75 | 37.36 | 1,304,011 | +0.19(+0.51%) |
Jan 05, 2017 | 36.41 | 37.29 | 36.00 | 37.17 | 1,202,344 | +0.69(+1.89%) |
Jan 04, 2017 | 35.16 | 36.95 | 35.11 | 36.48 | 1,111,457 | +1.30(+3.70%) |
Jan 03, 2017 | 34.89 | 35.78 | 34.32 | 35.18 | 1,016,373 | +0.13(+0.37%) |
Dec 30, 2016 | 35.05 | 35.05 | 35.05 | 0 | -0.42(-1.18%) | |
Dec 29, 2016 | 35.65 | 36.40 | 35.09 | 35.47 | 618,077 | -0.49(-1.36%) |
Dec 28, 2016 | 36.02 | 36.43 | 35.47 | 35.96 | 517,651 | -0.29(-0.80%) |
Dec 27, 2016 | 35.29 | 36.49 | 35.29 | 36.25 | 585,204 | +1.00(+2.84%) |
Dec 23, 2016 | 35.25 | 35.25 | 35.25 | 0 | -1.15(-3.16%) | |
Dec 22, 2016 | 37.68 | 38.38 | 36.18 | 36.40 | 1,575,888 | -0.79(-2.12%) |
Dec 21, 2016 | 37.64 | 38.14 | 37.09 | 37.19 | 1,139,504 | -0.45(-1.20%) |
Dec 20, 2016 | 38.10 | 38.35 | 37.32 | 37.64 | 1,298,162 | -0.35(-0.92%) |
Dec 19, 2016 | 37.47 | 38.46 | 37.47 | 37.99 | 696,018 | +0.52(+1.39%) |
Dec 16, 2016 | 38.59 | 39.32 | 37.41 | 37.47 | 1,498,686 | -0.84(-2.19%) |
Dec 15, 2016 | 37.84 | 38.84 | 37.59 | 38.31 | 470,657 | +0.03(+0.08%) |
Dec 14, 2016 | 38.60 | 38.67 | 38.07 | 38.28 | 429,831 | -0.25(-0.65%) |
Dec 13, 2016 | 38.25 | 38.94 | 38.01 | 38.53 | 440,398 | +0.40(+1.05%) |
Dec 12, 2016 | 37.99 | 38.49 | 37.27 | 38.13 | 713,613 | +0.20(+0.53%) |
Dec 09, 2016 | 38.31 | 38.69 | 37.45 | 37.93 | 904,414 | -0.65(-1.68%) |
Dec 08, 2016 | 37.47 | 38.76 | 37.00 | 38.58 | 863,626 | +1.36(+3.65%) |
Dec 07, 2016 | 37.07 | 37.48 | 36.75 | 37.22 | 947,860 | +0.20(+0.54%) |
Dec 06, 2016 | 36.78 | 37.70 | 36.00 | 37.02 | 1,961,134 | +0.30(+0.82%) |
Dec 05, 2016 | 37.07 | 37.30 | 36.62 | 36.72 | 1,217,870 | -0.39(-1.05%) |
Dec 02, 2016 | 36.58 | 37.36 | 36.45 | 37.11 | 894,084 | +0.70(+1.92%) |
Dec 01, 2016 | 36.29 | 37.29 | 35.91 | 36.41 | 1,133,866 | -0.04(-0.11%) |
Nov 30, 2016 | 34.72 | 36.80 | 34.17 | 36.45 | 1,894,338 | +1.71(+4.92%) |
Nov 29, 2016 | 34.16 | 35.03 | 34.03 | 34.74 | 1,281,904 | +0.71(+2.09%) |
Nov 28, 2016 | 34.80 | 34.90 | 33.60 | 34.03 | 1,316,428 | -0.99(-2.83%) |
Nov 25, 2016 | 35.25 | 35.28 | 34.62 | 35.02 | 295,533 | -0.02(-0.06%) |
Nov 23, 2016 | 35.04 | 35.04 | 35.04 | 0 | +0.12(+0.34%) | |
Nov 22, 2016 | 33.27 | 35.00 | 32.60 | 34.92 | 1,351,991 | +1.32(+3.93%) |
Nov 21, 2016 | 33.49 | 33.92 | 32.97 | 33.60 | 1,379,007 | +0.30(+0.90%) |
Nov 18, 2016 | 35.15 | 35.15 | 33.25 | 33.30 | 2,055,282 | -2.21(-6.22%) |
Nov 17, 2016 | 36.42 | 36.79 | 35.35 | 35.51 | 1,019,100 | -1.17(-3.19%) |
Nov 16, 2016 | 36.81 | 37.38 | 36.55 | 36.68 | 785,648 | -0.13(-0.35%) |
Nov 15, 2016 | 36.00 | 38.16 | 36.00 | 36.81 | 1,384,568 | +0.72(+2.00%) |
Nov 14, 2016 | 35.83 | 36.95 | 35.50 | 36.09 | 1,319,012 | +0.38(+1.06%) |
Nov 11, 2016 | 35.26 | 35.78 | 34.54 | 35.71 | 1,107,118 | +0.21(+0.59%) |
Nov 10, 2016 | 34.22 | 36.78 | 34.01 | 35.50 | 2,394,722 | +1.49(+4.38%) |
Nov 09, 2016 | 31.72 | 34.23 | 31.43 | 34.01 | 3,437,595 | +1.75(+5.42%) |
Nov 08, 2016 | 29.30 | 32.95 | 27.60 | 32.26 | 9,759,204 | -1.39(-4.13%) |
Nov 07, 2016 | 33.02 | 34.11 | 32.63 | 33.65 | 3,295,448 | +1.14(+3.51%) |
Nov 04, 2016 | 32.02 | 33.00 | 31.55 | 32.51 | 2,391,287 | +0.23(+0.71%) |
Nov 03, 2016 | 31.97 | 32.71 | 31.88 | 32.28 | 1,038,792 | +0.32(+1.00%) |
Nov 02, 2016 | 32.17 | 32.33 | 31.53 | 31.96 | 885,201 | -0.33(-1.02%) |
Nov 01, 2016 | 33.20 | 33.40 | 32.21 | 32.29 | 776,334 | -1.04(-3.12%) |
Oct 31, 2016 | 33.30 | 33.78 | 32.93 | 33.33 | 604,454 | -0.04(-0.12%) |
Oct 28, 2016 | 34.15 | 34.20 | 33.16 | 33.37 | 1,466,815 | -0.78(-2.28%) |
Oct 27, 2016 | 34.81 | 35.03 | 33.52 | 34.15 | 1,175,285 | -0.38(-1.10%) |
Oct 26, 2016 | 34.91 | 35.13 | 34.24 | 34.53 | 1,310,659 | -0.71(-2.01%) |
Oct 25, 2016 | 36.58 | 36.62 | 34.98 | 35.24 | 1,826,459 | -1.32(-3.61%) |
Oct 24, 2016 | 36.69 | 36.74 | 36.35 | 36.56 | 976,820 | +0.28(+0.77%) |
Oct 21, 2016 | 35.85 | 36.81 | 35.77 | 36.28 | 1,100,759 | +0.02(+0.06%) |
Oct 20, 2016 | 36.59 | 36.93 | 36.11 | 36.26 | 1,285,723 | -0.46(-1.25%) |
Oct 19, 2016 | 36.36 | 36.74 | 35.99 | 36.72 | 605,960 | +0.30(+0.82%) |
Oct 18, 2016 | 36.34 | 36.55 | 35.45 | 36.42 | 900,695 | +0.69(+1.93%) |
Oct 17, 2016 | 35.34 | 35.87 | 34.83 | 35.73 | 919,116 | +0.30(+0.85%) |
Oct 14, 2016 | 36.49 | 36.56 | 35.32 | 35.43 | 1,362,550 | -1.04(-2.85%) |
Oct 13, 2016 | 36.33 | 36.81 | 35.55 | 36.47 | 1,554,215 | -0.12(-0.33%) |
Oct 12, 2016 | 36.30 | 37.12 | 36.12 | 36.59 | 637,671 | +0.40(+1.11%) |
Oct 11, 2016 | 37.27 | 37.58 | 36.00 | 36.19 | 1,265,186 | -1.23(-3.29%) |
Oct 10, 2016 | 38.39 | 38.69 | 37.37 | 37.42 | 676,413 | -0.57(-1.50%) |
Oct 07, 2016 | 39.32 | 39.52 | 37.69 | 37.99 | 860,126 | -1.10(-2.81%) |
Oct 06, 2016 | 39.23 | 39.71 | 38.76 | 39.09 | 718,948 | -0.06(-0.15%) |
Oct 05, 2016 | 38.48 | 39.41 | 38.05 | 39.15 | 618,707 | +0.62(+1.61%) |
Oct 04, 2016 | 38.80 | 39.79 | 38.11 | 38.53 | 1,246,614 | +0.11(+0.29%) |
Oct 03, 2016 | 39.07 | 39.30 | 38.10 | 38.42 | 1,186,785 | -0.95(-2.41%) |
Sep 30, 2016 | 39.73 | 39.86 | 39.11 | 39.37 | 1,318,505 | -0.07(-0.18%) |
Sep 29, 2016 | 40.74 | 40.74 | 39.42 | 39.44 | 866,742 | -1.08(-2.67%) |
Sep 28, 2016 | 40.85 | 41.40 | 40.39 | 40.52 | 532,057 | -0.72(-1.75%) |
Sep 27, 2016 | 41.40 | 41.44 | 40.48 | 41.24 | 791,980 | +0.00(+0.00%) |
Sep 26, 2016 | 41.70 | 41.85 | 41.04 | 41.24 | 1,360,484 | -0.74(-1.76%) |
Sep 23, 2016 | 42.48 | 42.92 | 41.64 | 41.98 | 1,027,527 | -0.83(-1.94%) |
Sep 22, 2016 | 43.01 | 43.05 | 42.33 | 42.81 | 869,576 | +0.05(+0.12%) |
Sep 21, 2016 | 42.92 | 43.21 | 41.90 | 42.76 | 1,157,929 | +0.70(+1.66%) |
Sep 20, 2016 | 41.66 | 42.51 | 41.16 | 42.06 | 593,985 | +0.50(+1.20%) |
Sep 19, 2016 | 41.89 | 42.04 | 40.61 | 41.56 | 991,519 | -0.54(-1.28%) |
Sep 16, 2016 | 40.06 | 43.29 | 40.06 | 42.10 | 2,647,397 | +1.77(+4.39%) |
Sep 15, 2016 | 39.39 | 40.40 | 39.27 | 40.33 | 1,465,654 | +0.78(+1.97%) |
Sep 14, 2016 | 38.57 | 39.61 | 38.50 | 39.55 | 1,138,840 | +2.00(+5.33%) |
Sep 13, 2016 | 38.27 | 38.75 | 37.00 | 37.55 | 1,177,266 | -1.07(-2.77%) |
Sep 12, 2016 | 38.12 | 38.71 | 37.78 | 38.62 | 900,361 | +0.44(+1.15%) |
Sep 09, 2016 | 41.31 | 41.49 | 37.96 | 38.18 | 2,041,941 | -3.21(-7.76%) |
Sep 08, 2016 | 40.60 | 41.47 | 40.54 | 41.39 | 1,313,125 | +0.79(+1.95%) |
Sep 07, 2016 | 40.28 | 40.77 | 39.93 | 40.60 | 1,287,000 | +0.11(+0.27%) |
Sep 06, 2016 | 38.99 | 40.76 | 38.86 | 40.49 | 1,311,798 | +1.70(+4.38%) |
Sep 02, 2016 | 39.50 | 38.79 | 38.79 | 38.79 | 593,700 | -0.50(-1.27%) |
Sep 01, 2016 | 38.55 | 39.64 | 38.37 | 39.29 | 769,847 | +0.78(+2.03%) |
Aug 31, 2016 | 38.40 | 38.85 | 38.17 | 38.51 | 533,499 | +0.05(+0.13%) |
Aug 30, 2016 | 38.26 | 38.72 | 37.99 | 38.46 | 1,169,386 | +0.10(+0.26%) |
Aug 29, 2016 | 38.99 | 39.01 | 37.59 | 38.36 | 1,326,618 | -0.63(-1.62%) |
Aug 26, 2016 | 38.09 | 39.18 | 38.02 | 38.99 | 1,036,973 | +0.85(+2.23%) |
Aug 25, 2016 | 37.97 | 38.48 | 37.77 | 38.14 | 598,930 | +0.02(+0.05%) |
Aug 24, 2016 | 38.11 | 38.87 | 37.94 | 38.12 | 1,050,279 | +0.01(+0.03%) |
Aug 23, 2016 | 38.20 | 38.87 | 37.95 | 38.11 | 884,658 | +0.22(+0.58%) |
Aug 22, 2016 | 38.10 | 38.64 | 37.48 | 37.89 | 950,858 | -0.34(-0.89%) |
Aug 19, 2016 | 37.91 | 39.25 | 37.75 | 38.23 | 1,008,993 | +0.35(+0.92%) |
Aug 18, 2016 | 37.44 | 38.58 | 37.25 | 37.88 | 742,519 | +0.49(+1.31%) |
Aug 17, 2016 | 37.84 | 38.25 | 37.16 | 37.39 | 927,763 | -0.66(-1.73%) |
Aug 16, 2016 | 38.71 | 39.34 | 37.93 | 38.05 | 940,515 | -0.95(-2.44%) |
Aug 15, 2016 | 39.06 | 39.93 | 38.70 | 39.00 | 1,563,443 | +0.01(+0.03%) |
Aug 12, 2016 | 38.18 | 39.08 | 37.55 | 38.99 | 1,596,160 | +0.81(+2.12%) |
Aug 11, 2016 | 38.41 | 38.62 | 37.05 | 38.18 | 2,523,008 | +0.46(+1.22%) |
Aug 10, 2016 | 38.40 | 38.45 | 35.82 | 37.72 | 7,979,474 | -1.08(-2.78%) |
Aug 09, 2016 | 42.08 | 43.23 | 38.50 | 38.80 | 13,281,386 | -9.45(-19.59%) |
Aug 08, 2016 | 48.08 | 48.44 | 47.20 | 48.25 | 2,069,059 | +0.22(+0.46%) |
Aug 05, 2016 | 48.30 | 48.83 | 47.37 | 48.03 | 1,103,539 | +0.48(+1.01%) |
Aug 04, 2016 | 47.46 | 49.34 | 46.78 | 47.55 | 1,104,970 | -0.14(-0.29%) |
Aug 03, 2016 | 46.14 | 49.11 | 45.25 | 47.69 | 2,337,978 | +1.24(+2.67%) |
Aug 02, 2016 | 44.50 | 46.60 | 44.40 | 46.45 | 2,449,238 | +2.11(+4.76%) |
Aug 01, 2016 | 43.30 | 45.03 | 43.30 | 44.34 | 1,177,479 | +0.84(+1.93%) |
Jul 29, 2016 | 42.50 | 43.53 | 41.91 | 43.50 | 825,218 | +0.73(+1.71%) |
Jul 28, 2016 | 40.34 | 43.58 | 40.28 | 42.77 | 1,542,802 | +2.52(+6.26%) |
Jul 27, 2016 | 40.32 | 40.64 | 40.08 | 40.25 | 384,886 | -0.05(-0.12%) |
Jul 26, 2016 | 39.50 | 41.08 | 39.50 | 40.30 | 813,837 | +0.82(+2.08%) |
Jul 25, 2016 | 39.89 | 40.47 | 39.28 | 39.48 | 549,493 | -0.43(-1.08%) |
Jul 22, 2016 | 39.23 | 40.22 | 39.23 | 39.91 | 655,009 | +0.53(+1.35%) |
Jul 21, 2016 | 39.98 | 40.36 | 39.02 | 39.38 | 767,939 | -0.82(-2.04%) |
Jul 20, 2016 | 39.67 | 40.73 | 39.40 | 40.20 | 839,383 | +0.77(+1.95%) |
Jul 19, 2016 | 40.24 | 40.59 | 39.28 | 39.43 | 571,448 | -0.79(-1.96%) |
Jul 18, 2016 | 38.70 | 41.10 | 38.38 | 40.22 | 1,308,692 | +1.43(+3.69%) |
Jul 15, 2016 | 39.17 | 39.43 | 38.61 | 38.79 | 458,355 | -0.30(-0.77%) |
Jul 14, 2016 | 40.62 | 40.96 | 39.04 | 39.09 | 682,807 | -1.42(-3.51%) |
Jul 13, 2016 | 41.73 | 41.82 | 40.38 | 40.51 | 474,868 | -0.91(-2.20%) |
Jul 12, 2016 | 40.57 | 42.05 | 40.41 | 41.42 | 762,827 | +0.97(+2.40%) |
Jul 11, 2016 | 40.38 | 41.00 | 40.32 | 40.45 | 763,342 | -0.02(-0.05%) |
Jul 08, 2016 | 40.89 | 40.21 | 39.99 | 40.47 | 829,438 | +0.26(+0.65%) |
Jul 07, 2016 | 40.00 | 40.70 | 39.53 | 40.21 | 1,058,437 | +0.28(+0.70%) |
Jul 06, 2016 | 38.57 | 40.40 | 38.57 | 39.93 | 918,552 | +0.94(+2.41%) |
Jul 05, 2016 | 38.11 | 39.26 | 37.38 | 38.99 | 1,223,481 | +0.93(+2.44%) |
Jul 01, 2016 | 39.11 | 38.06 | 38.06 | 38.06 | 927,800 | -0.94(-2.41%) |
Jun 30, 2016 | 39.44 | 39.44 | 38.51 | 39.00 | 696,060 | -0.15(-0.38%) |
Jun 29, 2016 | 39.05 | 39.45 | 38.28 | 39.15 | 1,079,367 | +0.65(+1.69%) |
Jun 28, 2016 | 39.58 | 39.90 | 37.77 | 38.50 | 910,931 | -0.34(-0.88%) |
Jun 27, 2016 | 39.65 | 39.91 | 37.58 | 38.84 | 1,835,730 | -1.41(-3.50%) |
Jun 24, 2016 | 40.35 | 42.44 | 39.84 | 40.25 | 2,767,109 | -2.49(-5.83%) |
Jun 23, 2016 | 41.74 | 43.16 | 41.23 | 42.74 | 1,533,598 | +1.07(+2.57%) |
Jun 22, 2016 | 41.20 | 41.68 | 40.23 | 41.67 | 1,360,930 | +0.41(+0.99%) |
Jun 21, 2016 | 40.55 | 41.40 | 39.78 | 41.26 | 1,171,519 | +1.03(+2.56%) |
Jun 20, 2016 | 39.42 | 40.69 | 39.42 | 40.23 | 915,413 | +1.08(+2.76%) |
Jun 17, 2016 | 38.55 | 39.22 | 37.90 | 39.15 | 1,046,104 | +0.67(+1.74%) |
Jun 16, 2016 | 37.59 | 39.00 | 37.06 | 38.48 | 1,170,491 | +0.22(+0.58%) |
Jun 15, 2016 | 37.17 | 38.80 | 36.13 | 38.26 | 1,370,714 | +1.17(+3.15%) |
Jun 14, 2016 | 38.00 | 38.39 | 36.96 | 37.09 | 1,101,593 | -0.91(-2.39%) |
Jun 13, 2016 | 38.04 | 39.15 | 37.27 | 38.00 | 1,512,663 | -0.01(-0.03%) |
Jun 10, 2016 | 39.62 | 39.84 | 37.89 | 38.01 | 1,411,508 | -2.17(-5.40%) |
Jun 09, 2016 | 41.71 | 41.98 | 39.53 | 40.18 | 1,998,116 | -2.76(-6.43%) |
Jun 08, 2016 | 42.23 | 43.08 | 41.40 | 42.94 | 792,398 | +0.97(+2.31%) |
Jun 07, 2016 | 41.00 | 42.62 | 40.77 | 41.97 | 662,758 | +0.98(+2.39%) |
Jun 06, 2016 | 42.00 | 42.09 | 40.40 | 40.99 | 740,345 | -1.05(-2.50%) |
Jun 03, 2016 | 40.93 | 42.18 | 40.52 | 42.04 | 671,143 | +0.55(+1.33%) |
Jun 02, 2016 | 40.66 | 41.49 | 40.41 | 41.49 | 763,086 | +0.85(+2.09%) |