Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 36.48 | 36.89 | 36.13 | 36.49 | 414,356 | +0.05(+0.15%) |
Mar 30, 2017 | 36.55 | 36.93 | 36.38 | 36.44 | 218,762 | -0.08(-0.22%) |
Mar 29, 2017 | 36.29 | 36.73 | 36.25 | 36.52 | 333,345 | +0.29(+0.80%) |
Mar 28, 2017 | 36.08 | 36.46 | 36.04 | 36.23 | 355,487 | +0.04(+0.10%) |
Mar 27, 2017 | 35.90 | 36.65 | 35.66 | 36.19 | 716,037 | +0.01(+0.02%) |
Mar 24, 2017 | 36.01 | 36.60 | 35.76 | 36.18 | 434,597 | +0.38(+1.06%) |
Mar 23, 2017 | 35.53 | 36.05 | 35.33 | 35.80 | 439,489 | +0.28(+0.80%) |
Mar 22, 2017 | 35.37 | 36.10 | 35.01 | 35.52 | 413,679 | +0.42(+1.21%) |
Mar 21, 2017 | 36.61 | 36.79 | 35.00 | 35.10 | 727,050 | -1.22(-3.35%) |
Mar 20, 2017 | 35.96 | 36.52 | 35.80 | 36.32 | 544,054 | +0.31(+0.86%) |
Mar 17, 2017 | 36.23 | 36.34 | 35.43 | 36.01 | 831,059 | +0.02(+0.05%) |
Mar 16, 2017 | 35.57 | 36.25 | 35.45 | 35.99 | 1,003,431 | +0.42(+1.19%) |
Mar 15, 2017 | 35.59 | 35.88 | 35.08 | 35.57 | 1,050,569 | -0.04(-0.10%) |
Mar 14, 2017 | 36.31 | 36.43 | 35.31 | 35.60 | 396,675 | -0.84(-2.30%) |
Mar 13, 2017 | 35.64 | 36.66 | 35.64 | 36.44 | 3,675,658 | +0.87(+2.46%) |
Mar 10, 2017 | 35.99 | 36.10 | 35.50 | 35.57 | 732,603 | -0.17(-0.47%) |
Mar 09, 2017 | 35.72 | 36.10 | 35.46 | 35.73 | 237,074 | -0.25(-0.69%) |
Mar 08, 2017 | 36.44 | 36.60 | 35.63 | 35.98 | 709,738 | -0.26(-0.71%) |
Mar 07, 2017 | 36.33 | 36.78 | 35.87 | 36.24 | 355,303 | -0.43(-1.18%) |
Mar 06, 2017 | 36.92 | 37.45 | 36.52 | 36.67 | 341,485 | -0.62(-1.66%) |
Mar 03, 2017 | 37.94 | 38.32 | 36.88 | 37.29 | 456,431 | -0.94(-2.47%) |
Mar 02, 2017 | 39.42 | 39.90 | 38.15 | 38.23 | 695,588 | -1.49(-3.75%) |
Mar 01, 2017 | 38.28 | 39.88 | 38.14 | 39.72 | 1,135,979 | +1.24(+3.21%) |
Feb 28, 2017 | 37.98 | 38.72 | 37.23 | 38.49 | 1,580,325 | +0.52(+1.37%) |
Feb 27, 2017 | 39.38 | 40.75 | 36.77 | 37.97 | 4,478,640 | -7.60(-16.68%) |
Feb 24, 2017 | 45.28 | 46.50 | 44.28 | 45.57 | 1,135,303 | -0.50(-1.09%) |
Feb 23, 2017 | 47.97 | 47.97 | 45.34 | 46.07 | 615,605 | -1.87(-3.90%) |
Feb 22, 2017 | 48.10 | 48.33 | 47.77 | 47.94 | 312,592 | -0.16(-0.33%) |
Feb 21, 2017 | 48.45 | 48.53 | 48.02 | 48.10 | 434,332 | -0.26(-0.53%) |
Feb 17, 2017 | 48.35 | 48.35 | 48.35 | 0 | +0.15(+0.31%) | |
Feb 16, 2017 | 48.02 | 48.24 | 47.49 | 48.20 | 209,815 | +0.35(+0.74%) |
Feb 15, 2017 | 47.37 | 47.93 | 46.82 | 47.85 | 217,714 | +0.49(+1.02%) |
Feb 14, 2017 | 47.09 | 47.48 | 46.67 | 47.37 | 442,680 | +0.20(+0.43%) |
Feb 13, 2017 | 47.94 | 48.12 | 47.12 | 47.16 | 203,472 | -0.78(-1.62%) |
Feb 10, 2017 | 47.29 | 48.21 | 47.29 | 47.94 | 156,338 | +0.41(+0.87%) |
Feb 09, 2017 | 46.92 | 47.69 | 46.92 | 47.52 | 180,163 | +0.65(+1.39%) |
Feb 08, 2017 | 46.28 | 46.92 | 46.06 | 46.87 | 154,454 | +0.49(+1.05%) |
Feb 07, 2017 | 47.41 | 47.41 | 46.37 | 46.39 | 264,183 | -0.84(-1.78%) |
Feb 06, 2017 | 47.31 | 47.55 | 46.82 | 47.22 | 115,165 | -0.21(-0.45%) |
Feb 03, 2017 | 47.34 | 47.55 | 46.83 | 47.44 | 184,889 | +0.36(+0.77%) |
Feb 02, 2017 | 46.65 | 47.17 | 45.91 | 47.07 | 227,207 | +0.26(+0.55%) |
Feb 01, 2017 | 47.90 | 48.35 | 45.99 | 46.82 | 400,459 | -0.66(-1.39%) |
Jan 31, 2017 | 46.57 | 47.51 | 46.55 | 47.48 | 223,043 | +0.53(+1.13%) |
Jan 30, 2017 | 47.06 | 47.44 | 46.54 | 46.95 | 325,508 | -0.55(-1.15%) |
Jan 27, 2017 | 47.51 | 47.77 | 46.90 | 47.50 | 299,186 | -0.04(-0.07%) |
Jan 26, 2017 | 47.14 | 47.60 | 46.80 | 47.53 | 252,062 | +0.53(+1.13%) |
Jan 25, 2017 | 46.62 | 47.07 | 46.53 | 47.00 | 305,170 | +0.83(+1.80%) |
Jan 24, 2017 | 45.56 | 46.78 | 45.38 | 46.17 | 249,797 | +0.80(+1.77%) |
Jan 23, 2017 | 44.82 | 45.45 | 44.80 | 45.37 | 173,437 | +0.24(+0.53%) |
Jan 20, 2017 | 44.46 | 45.21 | 44.36 | 45.13 | 193,811 | +0.80(+1.81%) |
Jan 19, 2017 | 44.18 | 44.63 | 43.65 | 44.33 | 290,669 | +0.19(+0.44%) |
Jan 18, 2017 | 42.75 | 44.17 | 42.07 | 44.14 | 276,698 | +1.58(+3.71%) |
Jan 17, 2017 | 44.55 | 44.78 | 42.21 | 42.56 | 458,552 | -2.29(-5.10%) |
Jan 13, 2017 | 44.84 | 44.84 | 44.84 | 0 | +0.98(+2.23%) | |
Jan 12, 2017 | 43.48 | 43.92 | 42.68 | 43.86 | 201,899 | +0.10(+0.22%) |
Jan 11, 2017 | 43.10 | 43.98 | 42.98 | 43.76 | 243,241 | +0.67(+1.56%) |
Jan 10, 2017 | 42.80 | 43.54 | 42.49 | 43.09 | 340,507 | +0.62(+1.45%) |
Jan 09, 2017 | 42.05 | 42.77 | 41.96 | 42.48 | 279,149 | +0.58(+1.39%) |
Jan 06, 2017 | 42.97 | 42.97 | 41.86 | 41.89 | 329,820 | -0.87(-2.04%) |
Jan 05, 2017 | 42.86 | 43.24 | 42.13 | 42.77 | 275,160 | -0.14(-0.33%) |
Jan 04, 2017 | 41.93 | 43.29 | 41.93 | 42.91 | 366,173 | +0.97(+2.31%) |
Jan 03, 2017 | 42.29 | 43.06 | 41.64 | 41.94 | 294,986 | +0.00(+0.00%) |
Dec 30, 2016 | 41.94 | 41.94 | 41.94 | 0 | -0.23(-0.54%) | |
Dec 29, 2016 | 42.01 | 42.28 | 41.84 | 42.17 | 152,274 | +0.22(+0.53%) |
Dec 28, 2016 | 42.40 | 42.64 | 41.60 | 41.95 | 144,667 | -0.23(-0.54%) |
Dec 27, 2016 | 42.26 | 42.50 | 42.01 | 42.18 | 192,532 | -0.23(-0.54%) |
Dec 23, 2016 | 42.41 | 42.41 | 42.41 | 0 | +0.47(+1.12%) | |
Dec 22, 2016 | 42.01 | 42.01 | 41.29 | 41.94 | 186,070 | -0.16(-0.38%) |
Dec 21, 2016 | 42.17 | 42.35 | 41.92 | 42.10 | 156,010 | -0.04(-0.10%) |
Dec 20, 2016 | 42.14 | 43.03 | 42.03 | 42.14 | 301,652 | +0.00(+0.00%) |
Dec 19, 2016 | 42.49 | 43.11 | 42.00 | 42.14 | 284,788 | -0.32(-0.75%) |
Dec 16, 2016 | 44.02 | 44.02 | 42.27 | 42.46 | 820,500 | -1.47(-3.35%) |
Dec 15, 2016 | 42.71 | 44.16 | 42.69 | 43.93 | 365,225 | +1.10(+2.58%) |
Dec 14, 2016 | 43.69 | 43.81 | 42.49 | 42.83 | 199,743 | -0.94(-2.14%) |
Dec 13, 2016 | 43.20 | 44.04 | 43.15 | 43.76 | 170,855 | +0.74(+1.72%) |
Dec 12, 2016 | 43.94 | 44.29 | 42.94 | 43.02 | 300,109 | -1.02(-2.32%) |
Dec 09, 2016 | 43.74 | 44.27 | 43.44 | 44.05 | 218,077 | +0.31(+0.71%) |
Dec 08, 2016 | 42.61 | 44.15 | 42.61 | 43.74 | 291,035 | +0.87(+2.04%) |
Dec 07, 2016 | 42.32 | 43.02 | 41.95 | 42.86 | 359,933 | +0.51(+1.21%) |
Dec 06, 2016 | 41.96 | 42.61 | 41.40 | 42.35 | 302,080 | +0.34(+0.80%) |
Dec 05, 2016 | 39.81 | 42.31 | 39.81 | 42.02 | 421,513 | +2.62(+6.65%) |
Dec 02, 2016 | 40.23 | 40.49 | 39.01 | 39.40 | 794,215 | -0.55(-1.37%) |
Dec 01, 2016 | 41.50 | 41.56 | 39.63 | 39.94 | 516,655 | -1.59(-3.82%) |
Nov 30, 2016 | 42.38 | 42.59 | 41.18 | 41.53 | 475,871 | -0.89(-2.10%) |
Nov 29, 2016 | 43.16 | 43.18 | 42.13 | 42.42 | 333,984 | -0.59(-1.37%) |
Nov 28, 2016 | 43.00 | 43.46 | 42.75 | 43.01 | 261,069 | -0.13(-0.31%) |
Nov 25, 2016 | 43.83 | 43.83 | 42.97 | 43.15 | 110,025 | -0.53(-1.21%) |
Nov 23, 2016 | 43.68 | 43.68 | 43.68 | 0 | -0.06(-0.14%) | |
Nov 22, 2016 | 43.88 | 44.05 | 43.56 | 43.74 | 270,717 | -0.03(-0.06%) |
Nov 21, 2016 | 43.76 | 44.23 | 43.58 | 43.76 | 324,844 | -0.01(-0.02%) |
Nov 18, 2016 | 43.86 | 44.09 | 43.00 | 43.77 | 256,107 | -0.04(-0.08%) |
Nov 17, 2016 | 43.46 | 44.27 | 43.45 | 43.81 | 296,964 | +0.34(+0.79%) |
Nov 16, 2016 | 43.02 | 43.86 | 42.71 | 43.46 | 246,351 | +0.13(+0.31%) |
Nov 15, 2016 | 43.59 | 44.08 | 43.01 | 43.33 | 285,747 | -0.10(-0.22%) |
Nov 14, 2016 | 43.44 | 43.89 | 42.89 | 43.43 | 815,374 | -0.08(-0.18%) |
Nov 11, 2016 | 41.92 | 43.51 | 41.60 | 43.51 | 392,150 | +1.51(+3.59%) |
Nov 10, 2016 | 43.07 | 43.66 | 41.48 | 42.00 | 797,378 | -0.81(-1.90%) |
Nov 09, 2016 | 42.13 | 43.41 | 41.89 | 42.81 | 487,686 | -0.42(-0.98%) |
Nov 08, 2016 | 43.61 | 43.85 | 42.75 | 43.24 | 654,736 | -0.61(-1.39%) |
Nov 07, 2016 | 42.11 | 44.06 | 42.11 | 43.84 | 997,446 | +1.13(+2.64%) |
Nov 04, 2016 | 42.27 | 45.30 | 42.07 | 42.71 | 1,498,244 | -5.18(-10.82%) |
Nov 03, 2016 | 49.20 | 49.99 | 47.59 | 47.90 | 694,631 | -1.40(-2.85%) |
Nov 02, 2016 | 50.47 | 50.81 | 48.78 | 49.30 | 501,327 | -1.10(-2.19%) |
Nov 01, 2016 | 52.03 | 52.46 | 50.06 | 50.40 | 372,622 | -1.66(-3.19%) |
Oct 31, 2016 | 52.36 | 52.83 | 51.52 | 52.06 | 308,489 | -0.09(-0.17%) |
Oct 28, 2016 | 52.64 | 53.70 | 51.80 | 52.15 | 316,815 | -0.74(-1.40%) |
Oct 27, 2016 | 54.34 | 55.30 | 52.57 | 52.89 | 291,845 | -1.23(-2.27%) |
Oct 26, 2016 | 55.50 | 56.28 | 54.11 | 54.12 | 262,268 | -1.83(-3.27%) |
Oct 25, 2016 | 56.69 | 57.01 | 55.88 | 55.94 | 214,714 | -0.64(-1.12%) |
Oct 24, 2016 | 56.89 | 56.93 | 56.01 | 56.58 | 200,696 | +0.21(+0.38%) |
Oct 21, 2016 | 54.88 | 56.62 | 54.51 | 56.37 | 162,633 | +1.10(+2.00%) |
Oct 20, 2016 | 55.63 | 55.63 | 54.67 | 55.26 | 177,173 | -0.41(-0.73%) |
Oct 19, 2016 | 54.75 | 56.12 | 54.02 | 55.67 | 173,807 | +1.18(+2.17%) |
Oct 18, 2016 | 55.24 | 55.33 | 54.13 | 54.49 | 147,901 | -0.04(-0.06%) |
Oct 17, 2016 | 54.67 | 55.18 | 53.51 | 54.52 | 145,981 | -0.26(-0.47%) |
Oct 14, 2016 | 54.81 | 55.59 | 54.11 | 54.78 | 296,802 | +0.26(+0.47%) |
Oct 13, 2016 | 54.50 | 54.74 | 53.53 | 54.52 | 370,571 | -0.47(-0.85%) |
Oct 12, 2016 | 54.25 | 55.78 | 53.86 | 54.99 | 190,396 | +0.84(+1.55%) |
Oct 11, 2016 | 56.26 | 56.49 | 54.04 | 54.15 | 325,061 | -2.25(-3.99%) |
Oct 10, 2016 | 55.48 | 56.70 | 55.37 | 56.40 | 184,646 | +0.94(+1.70%) |
Oct 07, 2016 | 55.35 | 56.93 | 55.16 | 55.46 | 316,713 | +0.34(+0.62%) |
Oct 06, 2016 | 55.26 | 55.59 | 54.43 | 55.11 | 213,491 | -0.52(-0.94%) |
Oct 05, 2016 | 56.04 | 56.18 | 55.34 | 55.63 | 381,324 | -0.30(-0.54%) |
Oct 04, 2016 | 56.48 | 57.04 | 55.63 | 55.93 | 199,285 | -0.47(-0.83%) |
Oct 03, 2016 | 56.30 | 57.20 | 55.71 | 56.40 | 299,894 | +0.19(+0.33%) |
Sep 30, 2016 | 55.78 | 56.73 | 55.38 | 56.22 | 239,535 | +0.80(+1.45%) |
Sep 29, 2016 | 56.11 | 56.44 | 55.31 | 55.41 | 252,151 | -0.81(-1.44%) |
Sep 28, 2016 | 55.93 | 56.57 | 55.16 | 56.23 | 190,565 | +0.34(+0.60%) |
Sep 27, 2016 | 56.29 | 56.94 | 55.76 | 55.89 | 390,470 | -0.41(-0.72%) |
Sep 26, 2016 | 56.54 | 56.72 | 55.03 | 56.30 | 344,611 | -0.76(-1.33%) |
Sep 23, 2016 | 55.90 | 57.51 | 55.78 | 57.06 | 356,031 | +0.58(+1.03%) |
Sep 22, 2016 | 56.38 | 57.25 | 56.23 | 56.47 | 298,782 | +0.48(+0.85%) |
Sep 21, 2016 | 55.72 | 56.06 | 55.14 | 56.00 | 255,721 | +0.48(+0.86%) |
Sep 20, 2016 | 54.72 | 56.07 | 54.19 | 55.52 | 458,926 | +1.28(+2.36%) |
Sep 19, 2016 | 53.92 | 55.16 | 53.85 | 54.24 | 367,666 | +0.54(+1.00%) |
Sep 16, 2016 | 53.79 | 53.98 | 52.53 | 53.70 | 417,156 | +0.01(+0.02%) |
Sep 15, 2016 | 52.34 | 53.91 | 52.32 | 53.69 | 367,233 | +1.42(+2.72%) |
Sep 14, 2016 | 52.03 | 52.50 | 51.80 | 52.27 | 173,729 | +0.42(+0.82%) |
Sep 13, 2016 | 52.29 | 52.38 | 51.17 | 51.85 | 155,031 | -0.64(-1.21%) |
Sep 12, 2016 | 52.33 | 52.93 | 51.49 | 52.48 | 266,239 | -0.60(-1.13%) |
Sep 09, 2016 | 53.79 | 53.91 | 52.36 | 53.08 | 454,006 | -0.98(-1.81%) |
Sep 08, 2016 | 52.96 | 55.44 | 52.75 | 54.06 | 842,049 | +1.25(+2.37%) |
Sep 07, 2016 | 52.05 | 52.85 | 51.54 | 52.81 | 182,156 | +0.60(+1.15%) |
Sep 06, 2016 | 52.05 | 52.56 | 51.98 | 52.21 | 235,679 | +0.21(+0.41%) |
Sep 02, 2016 | 51.29 | 52.00 | 52.00 | 52.00 | 281,576 | +1.01(+1.97%) |
Sep 01, 2016 | 51.39 | 52.45 | 50.42 | 50.99 | 569,837 | -0.18(-0.34%) |
Aug 31, 2016 | 51.97 | 52.09 | 50.95 | 51.17 | 328,005 | -0.79(-1.51%) |
Aug 30, 2016 | 52.10 | 52.98 | 51.50 | 51.95 | 324,687 | -0.02(-0.03%) |
Aug 29, 2016 | 51.17 | 52.47 | 50.85 | 51.97 | 191,338 | +0.68(+1.32%) |
Aug 26, 2016 | 51.28 | 51.80 | 50.73 | 51.29 | 247,560 | +0.00(+0.00%) |
Aug 25, 2016 | 50.81 | 51.60 | 50.81 | 51.29 | 393,798 | +0.21(+0.41%) |
Aug 24, 2016 | 52.25 | 52.64 | 51.05 | 51.08 | 257,920 | -1.24(-2.36%) |
Aug 23, 2016 | 51.49 | 53.15 | 51.49 | 52.32 | 386,619 | +1.02(+2.00%) |
Aug 22, 2016 | 52.66 | 53.37 | 50.87 | 51.29 | 633,945 | -1.52(-2.87%) |
Aug 19, 2016 | 53.03 | 53.42 | 52.39 | 52.81 | 440,065 | -0.41(-0.78%) |
Aug 18, 2016 | 53.60 | 54.12 | 53.09 | 53.23 | 344,038 | -0.46(-0.85%) |
Aug 17, 2016 | 53.75 | 54.13 | 52.85 | 53.68 | 307,397 | -0.24(-0.44%) |
Aug 16, 2016 | 53.97 | 54.28 | 53.17 | 53.92 | 404,285 | -0.05(-0.10%) |
Aug 15, 2016 | 54.01 | 54.71 | 53.14 | 53.98 | 407,447 | +0.05(+0.10%) |
Aug 12, 2016 | 52.22 | 54.00 | 51.72 | 53.92 | 549,129 | +1.53(+2.91%) |
Aug 11, 2016 | 51.88 | 52.61 | 51.40 | 52.40 | 210,066 | +0.63(+1.21%) |
Aug 10, 2016 | 51.58 | 51.96 | 51.08 | 51.77 | 318,742 | +0.56(+1.09%) |
Aug 09, 2016 | 51.43 | 52.07 | 50.75 | 51.21 | 408,454 | -0.22(-0.43%) |
Aug 08, 2016 | 51.65 | 51.71 | 50.55 | 51.43 | 436,351 | +0.76(+1.50%) |
Aug 05, 2016 | 51.80 | 52.07 | 50.60 | 50.67 | 603,076 | -0.20(-0.40%) |
Aug 04, 2016 | 50.76 | 52.06 | 48.33 | 50.88 | 831,359 | +0.12(+0.24%) |
Aug 03, 2016 | 50.12 | 51.13 | 49.71 | 50.75 | 664,495 | +0.64(+1.27%) |
Aug 02, 2016 | 49.33 | 50.17 | 49.10 | 50.12 | 451,469 | +0.73(+1.48%) |
Aug 01, 2016 | 48.62 | 49.42 | 47.68 | 49.39 | 343,550 | +0.77(+1.58%) |
Jul 29, 2016 | 48.85 | 49.47 | 47.89 | 48.62 | 415,349 | -0.29(-0.60%) |
Jul 28, 2016 | 47.56 | 49.42 | 47.49 | 48.91 | 337,695 | +1.51(+3.18%) |
Jul 27, 2016 | 48.21 | 48.38 | 47.28 | 47.40 | 617,621 | -0.76(-1.58%) |
Jul 26, 2016 | 47.40 | 48.48 | 47.38 | 48.16 | 641,954 | +0.64(+1.34%) |
Jul 25, 2016 | 47.03 | 48.37 | 46.90 | 47.52 | 433,022 | +0.51(+1.09%) |
Jul 22, 2016 | 46.83 | 47.18 | 46.09 | 47.01 | 363,607 | +0.26(+0.55%) |
Jul 21, 2016 | 46.43 | 46.86 | 46.00 | 46.76 | 496,013 | +0.43(+0.93%) |
Jul 20, 2016 | 46.34 | 46.63 | 45.91 | 46.32 | 410,222 | -0.01(-0.02%) |
Jul 19, 2016 | 46.84 | 46.99 | 45.79 | 46.33 | 437,319 | -0.43(-0.92%) |
Jul 18, 2016 | 46.77 | 47.04 | 46.27 | 46.77 | 504,891 | +0.46(+0.99%) |
Jul 15, 2016 | 48.83 | 48.83 | 45.72 | 46.31 | 921,221 | -2.32(-4.77%) |
Jul 14, 2016 | 50.37 | 50.58 | 48.43 | 48.63 | 604,738 | -1.63(-3.25%) |
Jul 13, 2016 | 49.38 | 51.01 | 49.12 | 50.26 | 1,090,011 | +1.18(+2.41%) |
Jul 12, 2016 | 43.77 | 49.25 | 43.77 | 49.08 | 2,073,868 | +6.10(+14.19%) |
Jul 11, 2016 | 42.45 | 43.41 | 42.45 | 42.98 | 297,231 | +0.71(+1.69%) |
Jul 08, 2016 | 41.46 | 41.29 | 41.29 | 42.26 | 531,510 | +0.97(+2.35%) |
Jul 07, 2016 | 41.03 | 41.33 | 40.59 | 41.29 | 336,064 | +0.29(+0.71%) |
Jul 06, 2016 | 40.51 | 41.37 | 39.97 | 41.00 | 356,516 | +0.49(+1.22%) |
Jul 05, 2016 | 40.30 | 41.71 | 39.72 | 40.51 | 339,100 | +0.00(+0.00%) |
Jul 01, 2016 | 40.24 | 40.51 | 40.51 | 40.51 | 613,235 | +0.09(+0.22%) |
Jun 30, 2016 | 40.79 | 41.36 | 39.72 | 40.42 | 5,050,927 | +2.70(+7.16%) |
Jun 29, 2016 | 36.43 | 38.20 | 36.37 | 37.72 | 1,026,778 | +1.62(+4.47%) |
Jun 28, 2016 | 36.89 | 37.68 | 35.55 | 36.10 | 386,505 | -0.32(-0.87%) |
Jun 27, 2016 | 39.49 | 39.49 | 36.25 | 36.42 | 656,580 | -3.34(-8.39%) |
Jun 24, 2016 | 38.49 | 39.96 | 38.17 | 39.76 | 310,316 | -0.64(-1.59%) |
Jun 23, 2016 | 40.96 | 41.69 | 40.00 | 40.40 | 391,435 | -0.21(-0.52%) |
Jun 22, 2016 | 39.71 | 40.69 | 39.40 | 40.61 | 288,369 | +1.00(+2.52%) |
Jun 21, 2016 | 39.86 | 40.12 | 38.66 | 39.62 | 479,931 | -0.25(-0.62%) |
Jun 20, 2016 | 39.71 | 40.30 | 39.51 | 39.86 | 313,469 | +0.64(+1.64%) |
Jun 17, 2016 | 39.23 | 39.70 | 39.03 | 39.22 | 490,041 | -0.01(-0.02%) |
Jun 16, 2016 | 37.92 | 39.27 | 37.70 | 39.23 | 345,921 | +0.77(+2.00%) |
Jun 15, 2016 | 37.90 | 38.74 | 37.25 | 38.46 | 231,786 | +0.78(+2.06%) |
Jun 14, 2016 | 36.96 | 38.28 | 36.96 | 37.68 | 231,477 | +0.72(+1.96%) |
Jun 13, 2016 | 37.20 | 38.00 | 36.86 | 36.96 | 131,129 | -0.42(-1.13%) |
Jun 10, 2016 | 37.78 | 37.86 | 36.85 | 37.38 | 263,649 | -0.94(-2.46%) |
Jun 09, 2016 | 37.94 | 39.11 | 37.61 | 38.33 | 336,621 | +0.04(+0.12%) |
Jun 08, 2016 | 38.44 | 38.52 | 37.95 | 38.28 | 358,766 | -0.28(-0.73%) |
Jun 07, 2016 | 38.27 | 39.18 | 38.20 | 38.57 | 207,568 | +0.21(+0.55%) |
Jun 06, 2016 | 37.83 | 38.74 | 37.40 | 38.35 | 163,981 | +0.61(+1.61%) |
Jun 03, 2016 | 37.49 | 38.13 | 36.85 | 37.75 | 183,574 | +0.04(+0.12%) |
Jun 02, 2016 | 37.51 | 38.45 | 36.63 | 37.70 | 277,230 | +0.07(+0.19%) |
Jun 01, 2016 | 36.79 | 37.83 | 36.59 | 37.63 | 388,107 | +0.60(+1.62%) |
May 31, 2016 | 37.25 | 37.25 | 36.78 | 37.03 | 300,664 | +0.01(+0.02%) |
May 27, 2016 | 36.83 | 37.02 | 37.02 | 37.02 | 174,724 | +0.11(+0.29%) |
May 26, 2016 | 37.41 | 37.48 | 36.60 | 36.92 | 140,840 | -0.40(-1.06%) |
May 25, 2016 | 36.85 | 37.70 | 36.17 | 37.31 | 187,545 | +0.59(+1.61%) |
May 24, 2016 | 35.55 | 36.86 | 35.14 | 36.72 | 207,972 | +1.32(+3.74%) |
May 23, 2016 | 35.20 | 36.05 | 34.82 | 35.40 | 151,571 | +0.04(+0.12%) |
May 20, 2016 | 35.09 | 35.51 | 34.36 | 35.35 | 182,842 | +0.38(+1.09%) |
May 19, 2016 | 34.45 | 35.64 | 34.10 | 34.97 | 215,864 | +0.32(+0.92%) |
May 18, 2016 | 34.93 | 35.27 | 34.43 | 34.66 | 302,087 | -0.38(-1.08%) |
May 17, 2016 | 35.32 | 35.98 | 34.65 | 35.04 | 266,689 | -0.33(-0.92%) |
May 16, 2016 | 35.47 | 35.91 | 35.05 | 35.36 | 228,011 | +0.06(+0.17%) |
May 13, 2016 | 34.89 | 35.97 | 34.72 | 35.30 | 312,689 | +0.35(+1.01%) |
May 12, 2016 | 36.03 | 36.52 | 34.15 | 34.95 | 380,673 | -0.71(-2.00%) |
May 11, 2016 | 35.98 | 36.34 | 35.35 | 35.66 | 603,384 | -0.33(-0.91%) |
May 10, 2016 | 35.85 | 36.40 | 35.06 | 35.99 | 429,884 | +0.38(+1.07%) |
May 09, 2016 | 35.87 | 37.23 | 35.45 | 35.61 | 354,346 | -0.41(-1.15%) |
May 06, 2016 | 35.78 | 36.59 | 35.51 | 36.02 | 214,499 | +0.07(+0.20%) |
May 05, 2016 | 35.85 | 36.86 | 35.72 | 35.95 | 342,318 | +0.49(+1.39%) |
May 04, 2016 | 39.71 | 41.66 | 34.67 | 35.46 | 1,171,375 | -0.11(-0.32%) |
May 03, 2016 | 36.69 | 36.76 | 35.57 | 35.57 | 372,563 | -1.27(-3.45%) |
May 02, 2016 | 36.51 | 37.33 | 35.93 | 36.85 | 247,927 | +0.64(+1.78%) |
Apr 29, 2016 | 36.93 | 36.93 | 35.26 | 36.20 | 187,749 | -0.48(-1.30%) |
Apr 28, 2016 | 36.93 | 37.87 | 36.60 | 36.68 | 148,805 | -0.04(-0.12%) |
Apr 27, 2016 | 36.85 | 37.16 | 36.33 | 36.72 | 164,879 | -0.30(-0.81%) |
Apr 26, 2016 | 37.41 | 38.21 | 36.35 | 37.02 | 284,577 | -0.22(-0.59%) |
Apr 25, 2016 | 36.40 | 37.37 | 36.02 | 37.24 | 227,589 | +0.87(+2.40%) |
Apr 22, 2016 | 35.89 | 38.08 | 35.89 | 36.37 | 215,139 | +0.19(+0.51%) |
Apr 21, 2016 | 36.29 | 37.12 | 35.88 | 36.18 | 306,500 | -0.03(-0.07%) |
Apr 20, 2016 | 35.57 | 36.96 | 35.33 | 36.21 | 227,385 | +0.68(+1.91%) |
Apr 19, 2016 | 35.50 | 35.90 | 34.68 | 35.53 | 263,966 | +0.32(+0.90%) |
Apr 18, 2016 | 33.99 | 35.27 | 33.60 | 35.21 | 279,911 | +1.00(+2.91%) |
Apr 15, 2016 | 33.55 | 34.30 | 33.10 | 34.22 | 265,147 | +0.66(+1.97%) |
Apr 14, 2016 | 33.70 | 34.00 | 33.64 | 33.55 | 316,795 | -0.49(-1.43%) |
Apr 13, 2016 | 32.34 | 34.17 | 31.78 | 34.04 | 413,858 | +1.64(+5.07%) |
Apr 12, 2016 | 32.62 | 33.05 | 32.24 | 32.40 | 207,318 | -0.11(-0.33%) |
Apr 11, 2016 | 35.53 | 35.53 | 32.48 | 32.50 | 283,401 | -2.60(-7.42%) |
Apr 08, 2016 | 35.30 | 35.95 | 34.90 | 35.11 | 386,593 | +0.20(+0.58%) |
Apr 07, 2016 | 33.81 | 35.02 | 33.68 | 34.90 | 407,853 | +0.77(+2.25%) |
Apr 06, 2016 | 32.89 | 34.54 | 32.54 | 34.14 | 350,761 | +1.16(+3.53%) |
Apr 05, 2016 | 33.44 | 33.44 | 32.53 | 32.97 | 274,922 | -0.78(-2.30%) |
Apr 04, 2016 | 33.16 | 35.30 | 32.57 | 33.75 | 403,749 | +0.68(+2.05%) |