Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.10 | 46.27 | 43.54 | 43.88 | 908,389 | +2.48(+5.99%) |
Apr 27, 2017 | 42.13 | 42.37 | 41.16 | 41.40 | 623,749 | -0.73(-1.73%) |
Apr 26, 2017 | 41.94 | 42.42 | 41.94 | 42.13 | 411,943 | +0.19(+0.46%) |
Apr 25, 2017 | 42.23 | 42.33 | 41.79 | 41.94 | 305,196 | +0.10(+0.23%) |
Apr 24, 2017 | 41.94 | 42.13 | 41.45 | 41.84 | 288,235 | +0.44(+1.06%) |
Apr 21, 2017 | 41.55 | 41.67 | 41.11 | 41.40 | 285,898 | -0.10(-0.23%) |
Apr 20, 2017 | 41.74 | 41.74 | 40.97 | 41.50 | 603,825 | +1.36(+3.39%) |
Apr 19, 2017 | 40.33 | 40.72 | 39.84 | 40.14 | 396,813 | -0.34(-0.84%) |
Apr 18, 2017 | 40.33 | 40.53 | 39.89 | 40.48 | 598,003 | +0.15(+0.36%) |
Apr 17, 2017 | 40.33 | 40.50 | 40.04 | 40.33 | 314,800 | +0.19(+0.48%) |
Apr 13, 2017 | 40.09 | 40.23 | 39.65 | 40.14 | 366,261 | -0.05(-0.12%) |
Apr 12, 2017 | 39.36 | 40.28 | 39.04 | 40.19 | 636,421 | +0.68(+1.72%) |
Apr 11, 2017 | 39.16 | 39.60 | 39.12 | 39.50 | 149,145 | +0.34(+0.87%) |
Apr 10, 2017 | 39.12 | 39.55 | 38.97 | 39.16 | 138,165 | +0.15(+0.37%) |
Apr 07, 2017 | 39.16 | 39.50 | 38.92 | 39.02 | 234,349 | -0.29(-0.74%) |
Apr 06, 2017 | 38.68 | 39.41 | 38.68 | 39.31 | 240,572 | +0.49(+1.25%) |
Apr 05, 2017 | 39.12 | 39.60 | 38.77 | 38.82 | 275,759 | +0.00(+0.00%) |
Apr 04, 2017 | 38.92 | 39.19 | 38.48 | 38.82 | 218,948 | -0.19(-0.50%) |
Apr 03, 2017 | 39.46 | 39.75 | 38.77 | 39.02 | 243,946 | -0.29(-0.74%) |
Mar 31, 2017 | 38.73 | 39.31 | 38.58 | 39.31 | 491,938 | +0.63(+1.64%) |
Mar 30, 2017 | 38.29 | 38.82 | 38.19 | 38.68 | 291,413 | +0.39(+1.02%) |
Mar 29, 2017 | 38.09 | 38.82 | 38.09 | 38.29 | 348,210 | +0.05(+0.13%) |
Mar 28, 2017 | 37.46 | 38.29 | 37.27 | 38.24 | 302,500 | +0.78(+2.08%) |
Mar 27, 2017 | 37.17 | 37.56 | 37.02 | 37.46 | 319,431 | +0.10(+0.26%) |
Mar 24, 2017 | 37.41 | 37.95 | 37.27 | 37.36 | 190,448 | +0.00(+0.00%) |
Mar 23, 2017 | 37.22 | 38.09 | 36.88 | 37.36 | 182,118 | +0.15(+0.39%) |
Mar 22, 2017 | 36.88 | 37.56 | 36.83 | 37.22 | 194,665 | +0.29(+0.79%) |
Mar 21, 2017 | 37.70 | 38.04 | 36.88 | 36.93 | 196,866 | -0.68(-1.81%) |
Mar 20, 2017 | 38.19 | 38.63 | 37.51 | 37.61 | 222,656 | -0.49(-1.28%) |
Mar 17, 2017 | 37.70 | 38.19 | 37.46 | 38.09 | 388,148 | +0.39(+1.03%) |
Mar 16, 2017 | 38.04 | 38.19 | 37.66 | 37.70 | 275,518 | -0.15(-0.39%) |
Mar 15, 2017 | 37.46 | 38.14 | 37.46 | 37.85 | 346,330 | +0.49(+1.30%) |
Mar 14, 2017 | 37.36 | 37.85 | 37.00 | 37.36 | 329,253 | +0.00(+0.00%) |
Mar 13, 2017 | 37.46 | 37.85 | 37.02 | 37.36 | 547,799 | +0.24(+0.66%) |
Mar 10, 2017 | 36.83 | 37.31 | 36.80 | 37.12 | 360,452 | +0.39(+1.06%) |
Mar 09, 2017 | 36.88 | 36.97 | 36.20 | 36.73 | 210,493 | -0.24(-0.66%) |
Mar 08, 2017 | 37.17 | 37.36 | 36.73 | 36.97 | 285,233 | -0.15(-0.39%) |
Mar 07, 2017 | 37.12 | 37.36 | 36.90 | 37.12 | 316,378 | +0.10(+0.26%) |
Mar 06, 2017 | 36.24 | 37.36 | 35.95 | 37.02 | 454,893 | +0.73(+2.01%) |
Mar 03, 2017 | 36.15 | 36.54 | 35.95 | 36.29 | 293,141 | +0.15(+0.40%) |
Mar 02, 2017 | 35.56 | 36.46 | 35.56 | 36.15 | 346,760 | +0.39(+1.09%) |
Mar 01, 2017 | 35.86 | 36.27 | 35.66 | 35.76 | 446,309 | +0.39(+1.10%) |
Feb 28, 2017 | 36.24 | 36.29 | 35.37 | 35.37 | 459,715 | -0.92(-2.55%) |
Feb 27, 2017 | 36.44 | 36.93 | 36.05 | 36.29 | 511,061 | +0.05(+0.13%) |
Feb 24, 2017 | 36.39 | 36.68 | 34.98 | 36.24 | 1,281,352 | +1.56(+4.49%) |
Feb 23, 2017 | 34.93 | 34.93 | 34.10 | 34.69 | 618,391 | -0.29(-0.83%) |
Feb 22, 2017 | 35.95 | 36.00 | 34.79 | 34.98 | 396,947 | -1.26(-3.49%) |
Feb 21, 2017 | 36.44 | 36.68 | 35.95 | 36.24 | 306,053 | -0.05(-0.13%) |
Feb 17, 2017 | 36.29 | 36.29 | 36.29 | 0 | +0.10(+0.27%) | |
Feb 16, 2017 | 36.29 | 36.63 | 35.39 | 36.20 | 279,748 | -0.10(-0.27%) |
Feb 15, 2017 | 36.15 | 36.39 | 35.52 | 36.29 | 238,349 | +0.00(+0.00%) |
Feb 14, 2017 | 36.00 | 36.44 | 35.90 | 36.29 | 342,815 | +0.05(+0.13%) |
Feb 13, 2017 | 36.59 | 36.75 | 35.90 | 36.24 | 263,521 | -0.15(-0.40%) |
Feb 10, 2017 | 35.32 | 36.44 | 35.32 | 36.39 | 410,492 | +1.22(+3.46%) |
Feb 09, 2017 | 34.69 | 35.61 | 34.69 | 35.17 | 299,415 | +0.49(+1.40%) |
Feb 08, 2017 | 33.91 | 34.79 | 33.76 | 34.69 | 256,523 | +0.68(+2.00%) |
Feb 07, 2017 | 33.91 | 34.35 | 33.86 | 34.01 | 157,857 | +0.10(+0.29%) |
Feb 06, 2017 | 34.30 | 34.59 | 33.71 | 33.91 | 298,210 | -0.15(-0.43%) |
Feb 03, 2017 | 34.01 | 34.13 | 33.64 | 34.06 | 234,564 | +0.29(+0.86%) |
Feb 02, 2017 | 33.67 | 34.10 | 33.67 | 33.76 | 168,113 | +0.00(+0.00%) |
Feb 01, 2017 | 34.64 | 34.69 | 33.76 | 33.76 | 179,461 | -0.83(-2.39%) |
Jan 31, 2017 | 34.15 | 34.69 | 33.91 | 34.59 | 412,579 | +0.34(+0.99%) |
Jan 30, 2017 | 34.06 | 34.40 | 33.86 | 34.25 | 416,621 | +0.00(+0.00%) |
Jan 27, 2017 | 34.59 | 34.79 | 33.76 | 34.25 | 192,545 | -0.34(-0.98%) |
Jan 26, 2017 | 34.83 | 35.22 | 34.54 | 34.59 | 235,719 | -0.44(-1.25%) |
Jan 25, 2017 | 34.98 | 35.32 | 34.59 | 35.03 | 334,861 | +0.10(+0.28%) |
Jan 24, 2017 | 34.93 | 35.13 | 34.59 | 34.93 | 146,611 | +0.10(+0.28%) |
Jan 23, 2017 | 34.01 | 35.00 | 33.91 | 34.83 | 351,518 | +0.83(+2.43%) |
Jan 20, 2017 | 34.25 | 35.03 | 33.76 | 34.01 | 524,627 | -0.24(-0.71%) |
Jan 19, 2017 | 34.83 | 35.15 | 34.20 | 34.25 | 289,409 | -0.68(-1.95%) |
Jan 18, 2017 | 34.44 | 35.03 | 34.15 | 34.93 | 340,981 | +0.34(+0.98%) |
Jan 17, 2017 | 34.83 | 35.47 | 34.49 | 34.59 | 293,866 | -0.39(-1.11%) |
Jan 13, 2017 | 34.98 | 34.98 | 34.98 | 0 | -0.10(-0.28%) | |
Jan 12, 2017 | 35.13 | 35.47 | 35.03 | 35.08 | 250,266 | -0.24(-0.69%) |
Jan 11, 2017 | 34.88 | 35.44 | 34.64 | 35.32 | 358,188 | +0.49(+1.40%) |
Jan 10, 2017 | 34.54 | 35.08 | 34.30 | 34.83 | 235,479 | +0.39(+1.13%) |
Jan 09, 2017 | 34.79 | 34.93 | 34.35 | 34.44 | 276,676 | -0.49(-1.39%) |
Jan 06, 2017 | 35.47 | 35.56 | 34.54 | 34.93 | 572,051 | -0.44(-1.24%) |
Jan 05, 2017 | 36.39 | 36.59 | 35.32 | 35.37 | 795,763 | -2.53(-6.68%) |
Jan 04, 2017 | 37.31 | 37.97 | 37.02 | 37.90 | 338,139 | +0.73(+1.96%) |
Jan 03, 2017 | 38.29 | 38.58 | 37.07 | 37.17 | 437,032 | -1.07(-2.80%) |
Dec 30, 2016 | 38.24 | 38.24 | 38.24 | 0 | -0.83(-2.12%) | |
Dec 29, 2016 | 38.58 | 39.21 | 38.48 | 39.07 | 237,734 | +0.58(+1.52%) |
Dec 28, 2016 | 38.82 | 38.97 | 38.29 | 38.48 | 259,839 | -0.39(-1.00%) |
Dec 27, 2016 | 37.75 | 38.92 | 37.66 | 38.87 | 229,511 | +1.07(+2.83%) |
Dec 23, 2016 | 37.80 | 37.80 | 37.80 | 0 | +0.19(+0.52%) | |
Dec 22, 2016 | 37.90 | 38.34 | 37.56 | 37.61 | 291,986 | -0.15(-0.39%) |
Dec 21, 2016 | 37.41 | 38.24 | 37.17 | 37.75 | 270,887 | +0.39(+1.04%) |
Dec 20, 2016 | 37.31 | 38.04 | 37.17 | 37.36 | 261,622 | +0.24(+0.66%) |
Dec 19, 2016 | 38.43 | 38.63 | 36.97 | 37.12 | 468,748 | -1.17(-3.05%) |
Dec 16, 2016 | 37.56 | 38.58 | 37.56 | 38.29 | 609,724 | +0.88(+2.34%) |
Dec 15, 2016 | 37.56 | 37.95 | 37.17 | 37.41 | 272,213 | +0.00(+0.00%) |
Dec 14, 2016 | 37.90 | 38.09 | 37.31 | 37.41 | 218,449 | -0.54(-1.41%) |
Dec 13, 2016 | 38.58 | 38.68 | 37.70 | 37.95 | 239,142 | -0.39(-1.02%) |
Dec 12, 2016 | 38.77 | 38.87 | 37.97 | 38.34 | 261,935 | -0.44(-1.13%) |
Dec 09, 2016 | 38.82 | 38.87 | 38.48 | 38.77 | 164,736 | +0.10(+0.25%) |
Dec 08, 2016 | 37.70 | 38.73 | 37.56 | 38.68 | 259,785 | +1.07(+2.85%) |
Dec 07, 2016 | 37.02 | 37.70 | 36.83 | 37.61 | 250,496 | +0.73(+1.98%) |
Dec 06, 2016 | 36.88 | 37.22 | 36.43 | 36.88 | 215,487 | +0.15(+0.40%) |
Dec 05, 2016 | 36.59 | 36.93 | 36.59 | 36.73 | 148,579 | +0.29(+0.80%) |
Dec 02, 2016 | 36.44 | 36.83 | 36.24 | 36.44 | 152,629 | -0.19(-0.53%) |
Dec 01, 2016 | 36.39 | 36.88 | 36.00 | 36.63 | 350,956 | +0.54(+1.48%) |
Nov 30, 2016 | 36.88 | 36.93 | 36.05 | 36.10 | 229,990 | -0.78(-2.11%) |
Nov 29, 2016 | 37.80 | 37.97 | 36.88 | 36.88 | 299,088 | -0.83(-2.19%) |
Nov 28, 2016 | 38.29 | 38.48 | 37.68 | 37.70 | 564,712 | -0.68(-1.77%) |
Nov 25, 2016 | 38.19 | 38.63 | 38.05 | 38.39 | 85,895 | +0.29(+0.77%) |
Nov 23, 2016 | 38.09 | 38.09 | 38.09 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 38.04 | 38.48 | 37.85 | 38.09 | 271,962 | +0.24(+0.64%) |
Nov 21, 2016 | 37.46 | 38.00 | 37.31 | 37.85 | 202,561 | +0.39(+1.04%) |
Nov 18, 2016 | 37.31 | 37.75 | 37.02 | 37.46 | 435,395 | +0.19(+0.52%) |
Nov 17, 2016 | 37.27 | 37.80 | 37.12 | 37.27 | 382,101 | -0.05(-0.13%) |
Nov 16, 2016 | 37.80 | 38.04 | 37.12 | 37.31 | 260,580 | -0.39(-1.03%) |
Nov 15, 2016 | 38.29 | 38.39 | 37.36 | 37.70 | 286,114 | -0.63(-1.65%) |
Nov 14, 2016 | 38.48 | 38.97 | 38.19 | 38.34 | 448,575 | +0.15(+0.38%) |
Nov 11, 2016 | 37.85 | 38.63 | 37.80 | 38.19 | 378,648 | +0.54(+1.42%) |
Nov 10, 2016 | 37.02 | 38.14 | 36.95 | 37.66 | 574,010 | +0.92(+2.52%) |
Nov 09, 2016 | 34.44 | 36.97 | 34.21 | 36.73 | 567,221 | +1.65(+4.72%) |
Nov 08, 2016 | 34.74 | 35.27 | 34.69 | 35.08 | 237,522 | +0.19(+0.56%) |
Nov 07, 2016 | 34.98 | 35.52 | 34.79 | 34.88 | 317,574 | +0.34(+0.99%) |
Nov 04, 2016 | 34.74 | 35.13 | 34.40 | 34.54 | 520,995 | -0.05(-0.14%) |
Nov 03, 2016 | 34.83 | 35.27 | 34.30 | 34.59 | 329,237 | -0.05(-0.14%) |
Nov 02, 2016 | 35.03 | 35.22 | 34.30 | 34.64 | 481,633 | -0.58(-1.66%) |
Nov 01, 2016 | 34.79 | 35.52 | 34.07 | 35.22 | 381,925 | +0.10(+0.28%) |
Oct 31, 2016 | 35.17 | 35.42 | 34.74 | 35.13 | 456,455 | +0.10(+0.28%) |
Oct 28, 2016 | 33.82 | 35.19 | 33.82 | 35.03 | 677,939 | +1.23(+3.63%) |
Oct 27, 2016 | 33.71 | 33.83 | 33.27 | 33.80 | 453,884 | +1.06(+3.24%) |
Oct 26, 2016 | 33.01 | 33.06 | 32.32 | 32.74 | 438,401 | -0.21(-0.65%) |
Oct 25, 2016 | 33.18 | 33.21 | 32.81 | 32.96 | 417,038 | -0.40(-1.20%) |
Oct 24, 2016 | 33.67 | 33.95 | 33.20 | 33.35 | 398,208 | -0.05(-0.15%) |
Oct 21, 2016 | 33.52 | 33.65 | 33.05 | 33.40 | 927,675 | -0.12(-0.35%) |
Oct 20, 2016 | 31.59 | 34.10 | 31.44 | 33.52 | 2,915,350 | -1.21(-3.47%) |
Oct 19, 2016 | 34.43 | 34.90 | 34.40 | 34.73 | 1,037,921 | +0.26(+0.76%) |
Oct 18, 2016 | 34.47 | 34.95 | 34.27 | 34.46 | 396,955 | +0.35(+1.03%) |
Oct 17, 2016 | 33.94 | 34.59 | 33.82 | 34.11 | 460,306 | +0.17(+0.49%) |
Oct 14, 2016 | 33.60 | 34.34 | 33.48 | 33.95 | 483,547 | +0.26(+0.78%) |
Oct 13, 2016 | 33.96 | 34.11 | 33.63 | 33.69 | 209,533 | -0.52(-1.51%) |
Oct 12, 2016 | 34.10 | 34.59 | 34.07 | 34.20 | 176,636 | -0.03(-0.09%) |
Oct 11, 2016 | 34.92 | 35.11 | 33.71 | 34.23 | 355,797 | -0.57(-1.65%) |
Oct 10, 2016 | 34.68 | 35.22 | 34.68 | 34.80 | 310,818 | +0.39(+1.13%) |
Oct 07, 2016 | 34.43 | 34.69 | 34.27 | 34.42 | 420,602 | -0.02(-0.06%) |
Oct 06, 2016 | 35.41 | 35.55 | 34.39 | 34.43 | 508,254 | -1.16(-3.25%) |
Oct 05, 2016 | 35.38 | 35.74 | 35.25 | 35.59 | 283,934 | +0.26(+0.74%) |
Oct 04, 2016 | 35.42 | 35.79 | 35.29 | 35.33 | 254,955 | +0.15(+0.41%) |
Oct 03, 2016 | 34.58 | 35.20 | 34.40 | 35.18 | 307,408 | +0.59(+1.72%) |
Sep 30, 2016 | 34.08 | 34.74 | 34.05 | 34.59 | 561,492 | +0.50(+1.46%) |
Sep 29, 2016 | 34.34 | 34.71 | 33.89 | 34.09 | 535,225 | -0.48(-1.38%) |
Sep 28, 2016 | 35.33 | 35.33 | 34.25 | 34.57 | 587,344 | -0.81(-2.28%) |
Sep 27, 2016 | 36.19 | 36.19 | 35.10 | 35.38 | 412,670 | -0.69(-1.92%) |
Sep 26, 2016 | 36.62 | 36.71 | 36.04 | 36.07 | 158,515 | -0.79(-2.14%) |
Sep 23, 2016 | 35.98 | 36.94 | 35.96 | 36.86 | 410,329 | +0.72(+1.99%) |
Sep 22, 2016 | 36.17 | 36.36 | 35.96 | 36.14 | 311,481 | +0.03(+0.08%) |
Sep 21, 2016 | 36.32 | 36.59 | 35.93 | 36.11 | 285,266 | -0.27(-0.75%) |
Sep 20, 2016 | 36.59 | 37.17 | 36.23 | 36.38 | 222,198 | -0.14(-0.39%) |
Sep 19, 2016 | 35.92 | 36.58 | 35.91 | 36.52 | 241,292 | +0.67(+1.86%) |
Sep 16, 2016 | 35.89 | 36.26 | 35.85 | 35.86 | 286,602 | +0.06(+0.16%) |
Sep 15, 2016 | 36.43 | 36.56 | 35.76 | 35.80 | 302,510 | -0.68(-1.87%) |
Sep 14, 2016 | 36.85 | 37.18 | 36.43 | 36.48 | 152,486 | -0.48(-1.29%) |
Sep 13, 2016 | 36.84 | 37.25 | 36.75 | 36.95 | 192,640 | -0.15(-0.39%) |
Sep 12, 2016 | 36.96 | 37.48 | 36.68 | 37.10 | 395,191 | -0.06(-0.16%) |
Sep 09, 2016 | 36.99 | 37.73 | 36.99 | 37.16 | 392,635 | -0.73(-1.93%) |
Sep 08, 2016 | 38.66 | 38.72 | 37.69 | 37.89 | 253,309 | -0.90(-2.31%) |
Sep 07, 2016 | 38.62 | 38.87 | 38.33 | 38.78 | 322,050 | +0.21(+0.56%) |
Sep 06, 2016 | 38.79 | 38.83 | 38.44 | 38.57 | 149,680 | -0.02(-0.05%) |
Sep 02, 2016 | 38.21 | 38.59 | 38.59 | 38.59 | 155,907 | +0.43(+1.12%) |
Sep 01, 2016 | 38.75 | 39.00 | 37.95 | 38.16 | 326,984 | -0.49(-1.26%) |
Aug 31, 2016 | 38.75 | 39.10 | 38.24 | 38.65 | 232,012 | -0.23(-0.60%) |
Aug 30, 2016 | 38.92 | 39.30 | 38.77 | 38.88 | 141,839 | -0.12(-0.30%) |
Aug 29, 2016 | 39.08 | 39.69 | 38.94 | 39.00 | 111,637 | +0.11(+0.28%) |
Aug 26, 2016 | 39.25 | 39.49 | 38.56 | 38.89 | 228,934 | -0.33(-0.84%) |
Aug 25, 2016 | 39.12 | 39.31 | 38.76 | 39.22 | 230,969 | +0.03(+0.07%) |
Aug 24, 2016 | 39.28 | 39.68 | 39.02 | 39.19 | 163,947 | -0.11(-0.27%) |
Aug 23, 2016 | 39.30 | 39.46 | 39.02 | 39.30 | 130,401 | -0.03(-0.07%) |
Aug 22, 2016 | 39.20 | 39.80 | 39.13 | 39.33 | 131,084 | -0.01(-0.02%) |
Aug 19, 2016 | 39.64 | 39.71 | 39.32 | 39.34 | 151,399 | -0.39(-0.98%) |
Aug 18, 2016 | 39.68 | 40.08 | 39.61 | 39.73 | 268,636 | -0.03(-0.07%) |
Aug 17, 2016 | 39.53 | 39.84 | 39.36 | 39.76 | 318,547 | +0.11(+0.27%) |
Aug 16, 2016 | 39.49 | 39.69 | 39.13 | 39.65 | 315,278 | +0.21(+0.54%) |
Aug 15, 2016 | 39.53 | 39.82 | 39.26 | 39.44 | 221,507 | -0.19(-0.49%) |
Aug 12, 2016 | 39.87 | 40.09 | 39.43 | 39.63 | 317,449 | -0.18(-0.46%) |
Aug 11, 2016 | 38.84 | 39.85 | 38.84 | 39.82 | 460,199 | +0.99(+2.56%) |
Aug 10, 2016 | 39.44 | 39.91 | 38.79 | 38.82 | 190,443 | -0.70(-1.77%) |
Aug 09, 2016 | 39.24 | 40.01 | 39.12 | 39.52 | 269,634 | +0.13(+0.32%) |
Aug 08, 2016 | 39.43 | 39.84 | 39.22 | 39.40 | 265,784 | -0.06(-0.15%) |
Aug 05, 2016 | 38.43 | 39.48 | 38.23 | 39.46 | 402,630 | +1.30(+3.42%) |
Aug 04, 2016 | 38.53 | 38.72 | 38.06 | 38.15 | 321,955 | -0.24(-0.63%) |
Aug 03, 2016 | 38.31 | 39.10 | 38.19 | 38.40 | 503,888 | +0.66(+1.75%) |
Aug 02, 2016 | 38.10 | 38.17 | 37.42 | 37.73 | 430,367 | -0.54(-1.40%) |
Aug 01, 2016 | 37.71 | 38.61 | 37.71 | 38.27 | 466,697 | +0.48(+1.26%) |
Jul 29, 2016 | 38.21 | 38.37 | 37.48 | 37.79 | 418,539 | -0.30(-0.79%) |
Jul 28, 2016 | 37.58 | 38.97 | 37.56 | 38.09 | 497,247 | +0.31(+0.82%) |
Jul 27, 2016 | 40.87 | 40.87 | 37.26 | 37.78 | 1,218,412 | -3.70(-8.91%) |
Jul 26, 2016 | 42.10 | 42.24 | 40.20 | 41.48 | 759,217 | -2.14(-4.91%) |
Jul 25, 2016 | 43.15 | 43.83 | 42.75 | 43.62 | 251,389 | +0.47(+1.08%) |
Jul 22, 2016 | 42.22 | 43.31 | 42.07 | 43.15 | 240,210 | +0.92(+2.19%) |
Jul 21, 2016 | 42.95 | 42.95 | 42.00 | 42.23 | 264,162 | -0.69(-1.61%) |
Jul 20, 2016 | 43.06 | 43.25 | 42.89 | 42.92 | 118,540 | -0.05(-0.11%) |
Jul 19, 2016 | 42.99 | 43.47 | 42.91 | 42.97 | 144,592 | -0.17(-0.38%) |
Jul 18, 2016 | 42.94 | 43.65 | 42.81 | 43.13 | 131,292 | +0.23(+0.54%) |
Jul 15, 2016 | 43.52 | 43.52 | 42.78 | 42.90 | 147,398 | -0.40(-0.92%) |
Jul 14, 2016 | 43.28 | 43.51 | 43.19 | 43.30 | 128,345 | +0.19(+0.45%) |
Jul 13, 2016 | 43.47 | 43.54 | 43.00 | 43.10 | 156,216 | -0.14(-0.31%) |
Jul 12, 2016 | 43.43 | 43.54 | 43.02 | 43.24 | 301,060 | +0.21(+0.50%) |
Jul 11, 2016 | 42.46 | 43.18 | 42.30 | 43.03 | 175,963 | +0.65(+1.54%) |
Jul 08, 2016 | 41.89 | 42.71 | 41.55 | 42.37 | 281,484 | +0.83(+1.99%) |
Jul 07, 2016 | 41.98 | 42.28 | 41.51 | 41.55 | 236,128 | -0.22(-0.54%) |
Jul 05, 2016 | 42.18 | 42.43 | 41.53 | 41.77 | 227,790 | -0.70(-1.65%) |
Jul 01, 2016 | 42.51 | 42.47 | 42.47 | 42.47 | 186,122 | -0.18(-0.41%) |
Jun 30, 2016 | 42.59 | 43.22 | 41.95 | 42.65 | 429,020 | +0.01(+0.02%) |
Jun 29, 2016 | 42.67 | 43.35 | 42.56 | 42.64 | 328,168 | +0.27(+0.64%) |
Jun 28, 2016 | 42.70 | 43.06 | 42.13 | 42.37 | 279,237 | -0.14(-0.32%) |
Jun 27, 2016 | 43.69 | 43.79 | 42.50 | 42.50 | 252,986 | -1.69(-3.83%) |
Jun 24, 2016 | 43.64 | 44.61 | 41.47 | 44.19 | 702,530 | -0.38(-0.85%) |
Jun 23, 2016 | 44.38 | 45.18 | 44.04 | 44.57 | 233,835 | +0.41(+0.93%) |
Jun 22, 2016 | 44.27 | 44.56 | 43.95 | 44.16 | 141,979 | -0.21(-0.48%) |
Jun 21, 2016 | 44.94 | 44.94 | 44.15 | 44.38 | 146,626 | -0.44(-0.98%) |
Jun 20, 2016 | 45.17 | 45.63 | 44.64 | 44.82 | 253,919 | +0.08(+0.17%) |
Jun 17, 2016 | 45.10 | 45.28 | 44.53 | 44.74 | 321,765 | -0.39(-0.86%) |
Jun 16, 2016 | 44.72 | 45.16 | 44.40 | 45.13 | 185,402 | +0.26(+0.59%) |
Jun 15, 2016 | 45.48 | 45.48 | 44.74 | 44.87 | 205,811 | -0.58(-1.28%) |
Jun 14, 2016 | 44.65 | 45.55 | 44.53 | 45.45 | 196,172 | +0.65(+1.46%) |
Jun 13, 2016 | 44.91 | 45.50 | 44.76 | 44.80 | 128,725 | -0.38(-0.84%) |
Jun 10, 2016 | 45.55 | 45.82 | 44.88 | 45.18 | 139,552 | -0.59(-1.30%) |
Jun 09, 2016 | 46.08 | 46.22 | 44.95 | 45.77 | 182,556 | -0.31(-0.68%) |
Jun 08, 2016 | 45.48 | 46.27 | 45.10 | 46.08 | 404,157 | +0.82(+1.81%) |
Jun 07, 2016 | 45.62 | 45.75 | 44.98 | 45.26 | 199,899 | -0.30(-0.66%) |
Jun 06, 2016 | 44.72 | 46.08 | 44.69 | 45.57 | 321,559 | +0.79(+1.76%) |
Jun 03, 2016 | 44.60 | 45.22 | 44.15 | 44.78 | 262,184 | -0.10(-0.22%) |
Jun 02, 2016 | 43.92 | 45.00 | 43.80 | 44.88 | 539,521 | +0.65(+1.47%) |
Jun 01, 2016 | 43.65 | 44.54 | 43.62 | 44.22 | 521,554 | +0.63(+1.45%) |
May 31, 2016 | 43.28 | 44.02 | 42.34 | 43.59 | 386,502 | +0.11(+0.25%) |
May 27, 2016 | 42.95 | 43.48 | 43.48 | 43.48 | 186,534 | +0.44(+1.02%) |
May 26, 2016 | 42.45 | 43.10 | 42.06 | 43.05 | 166,435 | +0.68(+1.61%) |
May 25, 2016 | 42.46 | 42.81 | 42.13 | 42.37 | 126,431 | -0.15(-0.34%) |
May 24, 2016 | 41.88 | 42.74 | 41.71 | 42.51 | 126,410 | +0.72(+1.72%) |
May 23, 2016 | 41.99 | 42.30 | 41.72 | 41.79 | 160,937 | -0.20(-0.49%) |
May 20, 2016 | 41.63 | 42.12 | 41.31 | 42.00 | 178,321 | +0.53(+1.27%) |
May 19, 2016 | 41.36 | 41.96 | 40.71 | 41.47 | 195,855 | -0.16(-0.37%) |
May 18, 2016 | 41.89 | 41.99 | 41.35 | 41.63 | 196,590 | -0.28(-0.67%) |
May 17, 2016 | 42.58 | 42.98 | 41.73 | 41.91 | 221,493 | -0.88(-2.05%) |
May 16, 2016 | 42.40 | 42.93 | 42.23 | 42.78 | 166,268 | +0.37(+0.87%) |
May 13, 2016 | 42.54 | 43.05 | 42.23 | 42.41 | 147,556 | -0.26(-0.62%) |
May 12, 2016 | 42.98 | 43.27 | 42.42 | 42.68 | 171,628 | -0.07(-0.16%) |
May 11, 2016 | 43.81 | 43.97 | 42.70 | 42.74 | 142,294 | -1.23(-2.79%) |
May 10, 2016 | 43.69 | 44.06 | 43.00 | 43.97 | 197,660 | +0.30(+0.69%) |
May 09, 2016 | 43.14 | 43.98 | 42.85 | 43.67 | 268,413 | +0.38(+0.88%) |
May 06, 2016 | 43.31 | 44.22 | 42.31 | 43.29 | 291,769 | -0.09(-0.20%) |
May 05, 2016 | 43.67 | 44.05 | 43.22 | 43.38 | 174,366 | -0.20(-0.47%) |
May 04, 2016 | 43.58 | 43.89 | 43.27 | 43.58 | 238,115 | -0.07(-0.16%) |
May 03, 2016 | 43.54 | 43.98 | 43.37 | 43.65 | 313,865 | -0.05(-0.11%) |