Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.79 | 48.01 | 47.79 | 47.97 | 4,588 | +0.24(+0.49%) |
Apr 27, 2017 | 47.66 | 47.73 | 47.56 | 47.73 | 9,235 | +0.31(+0.65%) |
Apr 26, 2017 | 47.41 | 47.42 | 47.05 | 47.42 | 14,886 | -1.12(-2.31%) |
Apr 25, 2017 | 48.21 | 48.57 | 48.16 | 48.54 | 6,627 | -1.63(-3.25%) |
Apr 24, 2017 | 50.19 | 50.23 | 50.15 | 50.17 | 6,204 | +1.00(+2.03%) |
Apr 21, 2017 | 49.10 | 49.17 | 48.94 | 49.17 | 5,526 | +0.11(+0.22%) |
Apr 20, 2017 | 49.19 | 49.31 | 49.06 | 49.06 | 3,440 | +0.63(+1.30%) |
Apr 19, 2017 | 48.64 | 48.64 | 48.43 | 48.43 | 9,582 | -0.52(-1.05%) |
Apr 18, 2017 | 48.55 | 49.09 | 48.55 | 48.95 | 20,267 | -0.34(-0.68%) |
Apr 17, 2017 | 48.89 | 49.74 | 48.89 | 49.28 | 22,691 | +0.59(+1.22%) |
Apr 13, 2017 | 48.58 | 48.75 | 48.58 | 48.69 | 5,846 | +0.11(+0.22%) |
Apr 12, 2017 | 48.42 | 48.58 | 48.20 | 48.58 | 8,826 | +0.60(+1.25%) |
Apr 11, 2017 | 48.11 | 48.11 | 47.87 | 47.98 | 7,566 | -0.82(-1.68%) |
Apr 10, 2017 | 48.27 | 48.85 | 48.16 | 48.80 | 7,079 | +0.77(+1.60%) |
Apr 07, 2017 | 47.79 | 48.15 | 47.79 | 48.03 | 6,641 | +0.47(+0.99%) |
Apr 06, 2017 | 47.70 | 47.70 | 47.45 | 47.56 | 14,130 | +0.10(+0.21%) |
Apr 05, 2017 | 47.26 | 47.50 | 47.26 | 47.46 | 29,925 | -0.20(-0.42%) |
Apr 04, 2017 | 47.65 | 47.66 | 47.50 | 47.66 | 39,784 | +0.23(+0.48%) |
Apr 03, 2017 | 47.43 | 47.48 | 47.29 | 47.43 | 5,846 | -0.10(-0.21%) |
Mar 31, 2017 | 47.31 | 47.64 | 47.23 | 47.53 | 4,813 | +0.66(+1.41%) |
Mar 30, 2017 | 47.17 | 47.17 | 46.85 | 46.87 | 3,041 | -0.50(-1.06%) |
Mar 29, 2017 | 47.13 | 47.37 | 47.12 | 47.37 | 9,250 | +0.04(+0.09%) |
Mar 28, 2017 | 47.26 | 47.54 | 47.20 | 47.33 | 4,284 | -0.06(-0.13%) |
Mar 27, 2017 | 47.54 | 47.55 | 47.39 | 47.39 | 5,665 | +0.36(+0.77%) |
Mar 24, 2017 | 46.89 | 47.03 | 46.89 | 47.03 | 2,090 | +0.34(+0.72%) |
Mar 23, 2017 | 46.22 | 46.75 | 46.21 | 46.69 | 7,121 | -0.03(-0.07%) |
Mar 22, 2017 | 46.37 | 46.80 | 46.37 | 46.73 | 3,514 | +0.38(+0.81%) |
Mar 21, 2017 | 46.64 | 46.64 | 46.17 | 46.35 | 4,269 | -0.12(-0.27%) |
Mar 20, 2017 | 46.80 | 46.80 | 46.48 | 46.48 | 7,152 | -0.51(-1.09%) |
Mar 17, 2017 | 46.64 | 46.98 | 46.64 | 46.98 | 4,527 | +0.35(+0.74%) |
Mar 16, 2017 | 46.68 | 46.69 | 46.45 | 46.64 | 3,393 | +0.36(+0.77%) |
Mar 15, 2017 | 45.67 | 46.28 | 45.67 | 46.28 | 3,749 | +0.76(+1.67%) |
Mar 14, 2017 | 45.60 | 45.74 | 45.52 | 45.52 | 6,131 | -0.28(-0.61%) |
Mar 13, 2017 | 45.83 | 45.84 | 45.58 | 45.80 | 4,894 | -0.05(-0.11%) |
Mar 10, 2017 | 45.47 | 45.93 | 45.47 | 45.85 | 4,811 | +1.05(+2.36%) |
Mar 09, 2017 | 44.74 | 44.94 | 44.66 | 44.80 | 16,431 | +0.11(+0.23%) |
Mar 08, 2017 | 44.74 | 44.74 | 44.53 | 44.69 | 4,684 | +0.33(+0.74%) |
Mar 07, 2017 | 44.32 | 44.43 | 44.19 | 44.36 | 18,608 | -0.11(-0.25%) |
Mar 06, 2017 | 44.33 | 44.47 | 44.22 | 44.47 | 15,824 | -0.05(-0.11%) |
Mar 03, 2017 | 44.04 | 44.52 | 44.04 | 44.52 | 6,800 | +0.40(+0.91%) |
Mar 02, 2017 | 44.00 | 44.20 | 44.00 | 44.12 | 3,212 | -0.13(-0.29%) |
Mar 01, 2017 | 44.05 | 44.25 | 43.95 | 44.25 | 13,723 | +0.66(+1.51%) |
Feb 28, 2017 | 43.70 | 43.71 | 43.47 | 43.59 | 11,439 | -0.04(-0.09%) |
Feb 27, 2017 | 43.73 | 43.94 | 43.63 | 43.63 | 5,059 | -0.21(-0.48%) |
Feb 24, 2017 | 43.86 | 43.96 | 43.66 | 43.84 | 8,374 | -0.07(-0.17%) |
Feb 23, 2017 | 43.97 | 43.97 | 43.78 | 43.91 | 4,244 | +0.30(+0.70%) |
Feb 22, 2017 | 43.24 | 43.61 | 43.23 | 43.61 | 3,351 | +0.62(+1.44%) |
Feb 21, 2017 | 42.83 | 43.00 | 42.82 | 42.99 | 5,130 | -0.12(-0.28%) |
Feb 17, 2017 | 43.11 | 43.11 | 43.11 | 0 | -0.31(-0.71%) | |
Feb 16, 2017 | 43.28 | 43.61 | 43.28 | 43.42 | 10,163 | +0.39(+0.89%) |
Feb 15, 2017 | 42.72 | 43.05 | 42.72 | 43.03 | 8,217 | +0.32(+0.76%) |
Feb 14, 2017 | 42.77 | 42.77 | 42.55 | 42.71 | 8,657 | -0.10(-0.23%) |
Feb 13, 2017 | 42.90 | 42.91 | 42.81 | 42.81 | 3,780 | +0.12(+0.28%) |
Feb 10, 2017 | 42.40 | 42.73 | 42.40 | 42.69 | 10,490 | +0.18(+0.44%) |
Feb 09, 2017 | 42.52 | 42.56 | 42.45 | 42.51 | 5,740 | +0.16(+0.37%) |
Feb 08, 2017 | 42.22 | 42.35 | 42.18 | 42.35 | 9,301 | -0.71(-1.65%) |
Feb 07, 2017 | 42.87 | 43.12 | 42.87 | 43.06 | 12,792 | -0.01(-0.02%) |
Feb 06, 2017 | 43.17 | 43.20 | 43.05 | 43.07 | 4,070 | -0.59(-1.35%) |
Feb 03, 2017 | 43.56 | 43.68 | 43.55 | 43.66 | 4,818 | +0.18(+0.43%) |
Feb 02, 2017 | 43.65 | 43.96 | 43.45 | 43.48 | 6,987 | +0.34(+0.80%) |
Feb 01, 2017 | 43.38 | 43.38 | 42.84 | 43.13 | 5,438 | -0.42(-0.96%) |
Jan 31, 2017 | 43.71 | 43.71 | 43.45 | 43.55 | 3,518 | +0.29(+0.67%) |
Jan 30, 2017 | 42.92 | 43.26 | 42.92 | 43.26 | 2,262 | -0.33(-0.75%) |
Jan 27, 2017 | 43.58 | 43.62 | 43.50 | 43.59 | 11,506 | -0.80(-1.79%) |
Jan 26, 2017 | 43.81 | 44.46 | 43.79 | 44.38 | 11,731 | +0.38(+0.86%) |
Jan 25, 2017 | 43.75 | 44.00 | 43.75 | 44.00 | 3,882 | +0.34(+0.79%) |
Jan 24, 2017 | 43.59 | 43.75 | 43.55 | 43.66 | 5,024 | -0.05(-0.10%) |
Jan 23, 2017 | 43.63 | 43.75 | 43.52 | 43.70 | 9,510 | +0.20(+0.46%) |
Jan 20, 2017 | 43.41 | 43.61 | 43.33 | 43.50 | 3,813 | +0.10(+0.22%) |
Jan 19, 2017 | 43.33 | 43.47 | 43.25 | 43.40 | 5,777 | +0.22(+0.52%) |
Jan 18, 2017 | 43.25 | 43.25 | 43.09 | 43.18 | 4,624 | -0.14(-0.32%) |
Jan 17, 2017 | 43.32 | 43.32 | 43.15 | 43.32 | 7,868 | +0.16(+0.38%) |
Jan 13, 2017 | 43.16 | 43.16 | 43.16 | 0 | +0.20(+0.48%) | |
Jan 12, 2017 | 42.86 | 43.10 | 42.80 | 42.95 | 6,275 | +0.48(+1.13%) |
Jan 11, 2017 | 42.01 | 42.57 | 42.01 | 42.47 | 7,320 | +0.47(+1.12%) |
Jan 10, 2017 | 41.74 | 42.00 | 41.71 | 42.00 | 9,259 | +0.61(+1.48%) |
Jan 09, 2017 | 41.24 | 41.43 | 41.16 | 41.39 | 5,539 | +0.37(+0.89%) |
Jan 06, 2017 | 41.25 | 41.37 | 41.02 | 41.02 | 6,043 | -0.03(-0.07%) |
Jan 05, 2017 | 41.02 | 41.19 | 41.00 | 41.05 | 9,265 | +0.36(+0.89%) |
Jan 04, 2017 | 40.67 | 40.82 | 40.64 | 40.69 | 7,171 | -0.08(-0.20%) |
Jan 03, 2017 | 40.96 | 41.05 | 40.77 | 40.77 | 9,740 | -0.30(-0.74%) |
Dec 30, 2016 | 41.08 | 41.08 | 41.08 | 0 | +0.23(+0.55%) | |
Dec 29, 2016 | 40.65 | 40.85 | 40.65 | 40.85 | 3,631 | +0.15(+0.37%) |
Dec 28, 2016 | 40.55 | 40.80 | 40.50 | 40.70 | 14,254 | -0.21(-0.51%) |
Dec 27, 2016 | 40.76 | 40.91 | 40.76 | 40.91 | 2,582 | +0.31(+0.76%) |
Dec 23, 2016 | 40.60 | 40.60 | 40.60 | 0 | +0.35(+0.87%) | |
Dec 22, 2016 | 40.45 | 40.63 | 40.15 | 40.25 | 8,334 | +0.07(+0.17%) |
Dec 21, 2016 | 40.21 | 40.37 | 40.10 | 40.18 | 12,284 | -0.02(-0.05%) |
Dec 20, 2016 | 40.10 | 40.44 | 40.05 | 40.20 | 4,173 | -0.40(-1.00%) |
Dec 19, 2016 | 40.68 | 40.88 | 40.55 | 40.60 | 9,331 | +0.23(+0.58%) |
Dec 16, 2016 | 40.37 | 40.61 | 40.37 | 40.37 | 20,395 | +0.12(+0.31%) |
Dec 15, 2016 | 40.33 | 40.37 | 40.15 | 40.24 | 8,101 | -0.75(-1.83%) |
Dec 14, 2016 | 41.45 | 41.65 | 40.90 | 40.99 | 13,251 | -1.08(-2.56%) |
Dec 13, 2016 | 42.13 | 42.30 | 41.90 | 42.07 | 10,268 | +0.70(+1.69%) |
Dec 12, 2016 | 41.24 | 41.39 | 41.19 | 41.37 | 7,272 | -0.37(-0.89%) |
Dec 09, 2016 | 41.82 | 41.84 | 41.63 | 41.74 | 11,813 | +0.05(+0.12%) |
Dec 08, 2016 | 42.14 | 42.17 | 41.69 | 41.69 | 7,869 | -0.91(-2.14%) |
Dec 07, 2016 | 41.88 | 42.60 | 41.88 | 42.60 | 6,176 | +0.72(+1.72%) |
Dec 06, 2016 | 41.62 | 41.88 | 41.53 | 41.88 | 7,138 | -0.03(-0.07%) |
Dec 05, 2016 | 41.93 | 42.02 | 41.62 | 41.91 | 4,774 | +0.81(+1.97%) |
Dec 02, 2016 | 41.10 | 41.43 | 41.03 | 41.10 | 24,318 | -0.20(-0.48%) |
Dec 01, 2016 | 41.18 | 41.30 | 40.90 | 41.30 | 6,263 | -0.08(-0.19%) |
Nov 30, 2016 | 41.28 | 41.45 | 41.11 | 41.38 | 7,190 | +0.43(+1.05%) |
Nov 29, 2016 | 40.55 | 40.95 | 40.55 | 40.95 | 6,898 | +0.60(+1.49%) |
Nov 28, 2016 | 40.07 | 40.35 | 40.05 | 40.35 | 7,369 | -0.25(-0.62%) |
Nov 25, 2016 | 40.38 | 40.60 | 40.35 | 40.60 | 27,980 | +0.90(+2.27%) |
Nov 23, 2016 | 39.70 | 39.70 | 39.70 | 0 | -0.72(-1.78%) | |
Nov 22, 2016 | 40.16 | 40.50 | 40.12 | 40.42 | 8,753 | -0.14(-0.35%) |
Nov 21, 2016 | 40.31 | 40.56 | 40.31 | 40.56 | 5,540 | +0.80(+2.01%) |
Nov 18, 2016 | 39.98 | 40.01 | 39.76 | 39.76 | 3,993 | -0.25(-0.62%) |
Nov 17, 2016 | 39.76 | 40.28 | 39.76 | 40.01 | 5,128 | +0.55(+1.39%) |
Nov 16, 2016 | 39.66 | 39.66 | 39.42 | 39.46 | 4,435 | -1.04(-2.57%) |
Nov 15, 2016 | 39.82 | 40.50 | 39.82 | 40.50 | 6,492 | +1.08(+2.74%) |
Nov 14, 2016 | 39.09 | 39.42 | 38.99 | 39.42 | 6,373 | -0.37(-0.93%) |
Nov 11, 2016 | 39.81 | 39.90 | 39.67 | 39.79 | 5,041 | -0.05(-0.13%) |
Nov 10, 2016 | 40.41 | 40.41 | 39.63 | 39.84 | 15,171 | -1.02(-2.50%) |
Nov 09, 2016 | 41.00 | 41.10 | 40.86 | 40.86 | 8,550 | -0.90(-2.16%) |
Nov 08, 2016 | 41.26 | 41.76 | 41.26 | 41.76 | 4,880 | +0.88(+2.15%) |
Nov 07, 2016 | 40.88 | 40.98 | 40.70 | 40.88 | 9,432 | +0.24(+0.59%) |
Nov 04, 2016 | 40.48 | 41.02 | 40.48 | 40.64 | 5,268 | -0.39(-0.95%) |
Nov 03, 2016 | 40.72 | 41.03 | 40.72 | 41.03 | 7,940 | +0.28(+0.69%) |
Nov 02, 2016 | 40.90 | 40.98 | 40.69 | 40.75 | 12,443 | +0.09(+0.23%) |
Nov 01, 2016 | 40.67 | 40.76 | 40.55 | 40.66 | 5,989 | +0.04(+0.09%) |
Oct 31, 2016 | 40.37 | 40.62 | 40.35 | 40.62 | 4,091 | -0.40(-0.97%) |
Oct 28, 2016 | 40.88 | 41.13 | 40.82 | 41.02 | 9,036 | +0.14(+0.34%) |
Oct 27, 2016 | 40.82 | 41.17 | 40.82 | 40.88 | 10,693 | +0.55(+1.36%) |
Oct 26, 2016 | 40.53 | 40.63 | 40.33 | 40.33 | 3,709 | -0.12(-0.30%) |
Oct 25, 2016 | 40.39 | 40.49 | 40.01 | 40.45 | 7,826 | -0.03(-0.07%) |
Oct 24, 2016 | 40.35 | 40.48 | 40.30 | 40.48 | 14,114 | +0.33(+0.82%) |
Oct 21, 2016 | 40.05 | 40.19 | 39.94 | 40.15 | 16,049 | -0.77(-1.88%) |
Oct 20, 2016 | 40.64 | 40.92 | 40.64 | 40.92 | 4,178 | +0.26(+0.63%) |
Oct 19, 2016 | 40.81 | 40.83 | 40.66 | 40.66 | 5,271 | -0.22(-0.54%) |
Oct 18, 2016 | 40.97 | 40.97 | 40.68 | 40.89 | 3,565 | +0.28(+0.68%) |
Oct 17, 2016 | 40.97 | 40.97 | 40.61 | 40.61 | 9,235 | -0.66(-1.60%) |
Oct 14, 2016 | 41.63 | 41.63 | 41.11 | 41.27 | 8,374 | +0.06(+0.15%) |
Oct 13, 2016 | 40.28 | 41.21 | 40.28 | 41.21 | 6,201 | +0.81(+2.00%) |
Oct 12, 2016 | 40.51 | 40.55 | 40.23 | 40.40 | 3,846 | -0.11(-0.27%) |
Oct 11, 2016 | 40.79 | 40.82 | 40.51 | 40.51 | 5,115 | -0.61(-1.48%) |
Oct 10, 2016 | 40.63 | 41.13 | 40.51 | 41.12 | 15,188 | +0.83(+2.05%) |
Oct 07, 2016 | 40.25 | 40.41 | 39.93 | 40.29 | 3,048 | -0.19(-0.47%) |
Oct 06, 2016 | 40.41 | 40.48 | 40.30 | 40.48 | 8,839 | -0.13(-0.32%) |
Oct 05, 2016 | 40.75 | 40.83 | 40.61 | 40.61 | 1,742 | +0.07(+0.17%) |
Oct 04, 2016 | 40.67 | 41.03 | 40.54 | 40.54 | 3,187 | +0.18(+0.45%) |
Oct 03, 2016 | 40.68 | 40.68 | 40.36 | 40.36 | 2,275 | -0.32(-0.79%) |
Sep 30, 2016 | 40.55 | 40.98 | 40.48 | 40.68 | 6,250 | +0.38(+0.94%) |
Sep 29, 2016 | 40.53 | 40.53 | 40.06 | 40.30 | 5,040 | -0.96(-2.33%) |
Sep 28, 2016 | 41.09 | 41.34 | 41.09 | 41.26 | 5,047 | +0.58(+1.43%) |
Sep 27, 2016 | 40.67 | 40.83 | 40.52 | 40.68 | 7,553 | -0.40(-0.97%) |
Sep 26, 2016 | 41.12 | 41.42 | 41.08 | 41.08 | 14,651 | -0.61(-1.46%) |
Sep 23, 2016 | 41.41 | 41.70 | 41.41 | 41.69 | 13,752 | -0.21(-0.49%) |
Sep 22, 2016 | 41.94 | 41.99 | 41.83 | 41.90 | 37,244 | +0.55(+1.32%) |
Sep 21, 2016 | 40.56 | 41.35 | 40.56 | 41.35 | 34,316 | +0.75(+1.85%) |
Sep 20, 2016 | 40.69 | 40.69 | 40.56 | 40.60 | 5,944 | +0.54(+1.35%) |
Sep 19, 2016 | 40.07 | 40.14 | 39.93 | 40.06 | 76,131 | +0.45(+1.14%) |
Sep 16, 2016 | 39.43 | 39.78 | 39.35 | 39.61 | 3,346 | -0.24(-0.61%) |
Sep 15, 2016 | 39.60 | 40.05 | 39.60 | 39.85 | 4,454 | +0.14(+0.36%) |
Sep 14, 2016 | 40.00 | 40.10 | 39.65 | 39.71 | 10,264 | -3.89(-8.92%) |
Sep 13, 2016 | 43.48 | 43.60 | 43.35 | 43.60 | 5,408 | +0.02(+0.05%) |
Sep 12, 2016 | 42.57 | 43.58 | 42.57 | 43.58 | 7,399 | +0.84(+1.97%) |
Sep 09, 2016 | 43.08 | 43.08 | 42.70 | 42.74 | 1,693 | -0.82(-1.89%) |
Sep 08, 2016 | 43.67 | 43.72 | 43.49 | 43.56 | 8,296 | -0.59(-1.33%) |
Sep 07, 2016 | 44.12 | 44.20 | 44.02 | 44.15 | 3,251 | +0.33(+0.74%) |
Sep 06, 2016 | 43.39 | 43.95 | 43.39 | 43.82 | 3,948 | +0.70(+1.64%) |
Sep 02, 2016 | 43.12 | 43.12 | 43.12 | 0 | +0.33(+0.76%) | |
Sep 01, 2016 | 42.38 | 42.85 | 42.38 | 42.79 | 4,296 | +0.44(+1.04%) |
Aug 31, 2016 | 42.45 | 42.45 | 42.12 | 42.35 | 6,554 | -0.68(-1.58%) |
Aug 30, 2016 | 42.99 | 43.06 | 42.94 | 43.03 | 5,733 | -0.17(-0.39%) |
Aug 29, 2016 | 42.91 | 43.37 | 42.90 | 43.20 | 5,349 | -0.04(-0.09%) |
Aug 26, 2016 | 43.64 | 43.70 | 42.92 | 43.24 | 9,090 | -0.52(-1.19%) |
Aug 25, 2016 | 43.72 | 43.81 | 43.67 | 43.76 | 5,517 | -0.21(-0.48%) |
Aug 24, 2016 | 43.70 | 44.04 | 43.70 | 43.97 | 7,677 | -0.49(-1.10%) |
Aug 23, 2016 | 44.66 | 44.70 | 44.46 | 44.46 | 6,039 | -0.22(-0.49%) |
Aug 22, 2016 | 44.63 | 44.68 | 44.54 | 44.68 | 8,930 | -0.62(-1.37%) |
Aug 19, 2016 | 44.77 | 45.30 | 44.77 | 45.30 | 3,875 | +0.30(+0.67%) |
Aug 18, 2016 | 44.73 | 45.00 | 44.73 | 45.00 | 2,601 | +0.28(+0.64%) |
Aug 17, 2016 | 44.29 | 44.78 | 44.20 | 44.72 | 3,878 | +0.29(+0.64%) |
Aug 16, 2016 | 44.55 | 44.62 | 44.43 | 44.43 | 4,624 | -0.15(-0.34%) |
Aug 15, 2016 | 44.50 | 44.58 | 44.50 | 44.58 | 3,203 | +0.16(+0.36%) |
Aug 12, 2016 | 44.28 | 44.50 | 44.28 | 44.42 | 2,452 | +0.47(+1.06%) |
Aug 11, 2016 | 44.09 | 44.09 | 43.84 | 43.95 | 2,354 | +0.35(+0.81%) |
Aug 10, 2016 | 43.49 | 43.60 | 43.39 | 43.60 | 2,176 | +0.53(+1.23%) |
Aug 09, 2016 | 43.07 | 43.07 | 43.01 | 43.07 | 2,051 | +0.13(+0.30%) |
Aug 08, 2016 | 42.80 | 42.94 | 42.76 | 42.94 | 7,227 | -0.15(-0.35%) |
Aug 05, 2016 | 42.80 | 43.09 | 42.78 | 43.09 | 5,524 | +0.52(+1.22%) |
Aug 04, 2016 | 42.68 | 42.70 | 42.56 | 42.57 | 6,316 | -0.23(-0.54%) |
Aug 03, 2016 | 42.76 | 42.80 | 42.51 | 42.80 | 8,935 | -0.43(-0.99%) |
Aug 02, 2016 | 43.10 | 43.23 | 43.01 | 43.23 | 10,327 | +0.11(+0.26%) |
Aug 01, 2016 | 42.97 | 43.20 | 42.85 | 43.12 | 5,232 | +0.08(+0.19%) |
Jul 29, 2016 | 42.82 | 43.04 | 42.73 | 43.04 | 10,350 | +0.62(+1.47%) |
Jul 28, 2016 | 42.36 | 42.59 | 42.22 | 42.41 | 13,558 | +0.38(+0.89%) |
Jul 27, 2016 | 42.00 | 42.35 | 42.00 | 42.04 | 7,681 | -0.11(-0.26%) |
Jul 26, 2016 | 41.90 | 42.15 | 41.66 | 42.15 | 8,531 | +0.61(+1.47%) |
Jul 25, 2016 | 41.73 | 41.73 | 41.51 | 41.54 | 12,307 | +0.33(+0.80%) |
Jul 22, 2016 | 41.17 | 41.35 | 41.17 | 41.21 | 16,694 | +0.54(+1.33%) |
Jul 21, 2016 | 40.75 | 40.83 | 40.54 | 40.67 | 9,319 | +1.70(+4.36%) |
Jul 20, 2016 | 38.84 | 38.97 | 38.84 | 38.97 | 8,102 | +0.48(+1.25%) |
Jul 19, 2016 | 38.48 | 38.49 | 38.27 | 38.49 | 10,711 | -0.21(-0.54%) |
Jul 18, 2016 | 38.46 | 38.73 | 38.46 | 38.70 | 8,406 | +0.35(+0.91%) |
Jul 15, 2016 | 38.59 | 38.66 | 38.31 | 38.35 | 8,319 | -0.94(-2.39%) |
Jul 14, 2016 | 39.01 | 39.31 | 39.00 | 39.29 | 21,759 | +0.39(+1.00%) |
Jul 13, 2016 | 38.79 | 38.98 | 38.79 | 38.90 | 5,063 | +0.15(+0.39%) |
Jul 12, 2016 | 38.87 | 39.00 | 38.65 | 38.75 | 8,718 | +0.71(+1.87%) |
Jul 11, 2016 | 38.06 | 38.18 | 37.97 | 38.04 | 9,162 | +0.74(+1.98%) |
Jul 08, 2016 | 37.31 | 37.31 | 37.14 | 37.30 | 17,003 | +0.05(+0.13%) |
Jul 07, 2016 | 37.65 | 37.65 | 37.20 | 37.25 | 4,423 | -0.38(-1.00%) |
Jul 05, 2016 | 37.90 | 37.92 | 37.58 | 37.62 | 6,527 | -0.40(-1.04%) |
Jul 01, 2016 | 38.02 | 38.02 | 38.02 | 0 | +0.34(+0.90%) | |
Jun 30, 2016 | 37.23 | 37.79 | 37.19 | 37.68 | 19,086 | +0.28(+0.75%) |
Jun 29, 2016 | 37.30 | 37.50 | 37.23 | 37.40 | 12,386 | +0.71(+1.95%) |
Jun 28, 2016 | 36.95 | 36.95 | 36.42 | 36.69 | 9,245 | +1.05(+2.93%) |
Jun 27, 2016 | 35.50 | 35.64 | 35.22 | 35.64 | 31,808 | -0.48(-1.34%) |
Jun 24, 2016 | 36.50 | 36.66 | 35.85 | 36.12 | 24,225 | -2.94(-7.53%) |
Jun 23, 2016 | 38.64 | 39.06 | 38.64 | 39.06 | 13,646 | +0.86(+2.26%) |
Jun 22, 2016 | 38.33 | 38.51 | 38.20 | 38.20 | 14,840 | +0.02(+0.05%) |
Jun 21, 2016 | 37.84 | 38.25 | 37.84 | 38.18 | 25,492 | +0.20(+0.53%) |
Jun 20, 2016 | 38.01 | 38.07 | 37.88 | 37.98 | 10,451 | +0.80(+2.15%) |
Jun 17, 2016 | 36.64 | 37.18 | 36.59 | 37.18 | 10,783 | +0.75(+2.06%) |
Jun 16, 2016 | 35.76 | 36.50 | 35.65 | 36.43 | 14,845 | -0.12(-0.33%) |
Jun 15, 2016 | 36.50 | 36.72 | 36.36 | 36.55 | 7,591 | +0.40(+1.11%) |
Jun 14, 2016 | 36.28 | 36.28 | 35.95 | 36.15 | 10,581 | -0.62(-1.69%) |
Jun 13, 2016 | 36.70 | 36.95 | 36.59 | 36.77 | 53,239 | -0.03(-0.08%) |
Jun 10, 2016 | 36.71 | 36.88 | 36.47 | 36.80 | 44,128 | -0.90(-2.39%) |
Jun 09, 2016 | 37.43 | 37.78 | 37.40 | 37.70 | 315,457 | -0.39(-1.02%) |
Jun 08, 2016 | 37.82 | 38.12 | 37.82 | 38.09 | 134,799 | +0.20(+0.53%) |
Jun 07, 2016 | 37.99 | 38.00 | 37.66 | 37.89 | 125,497 | +0.99(+2.68%) |
Jun 06, 2016 | 36.83 | 37.00 | 36.82 | 36.90 | 90,172 | +0.06(+0.16%) |
Jun 03, 2016 | 36.50 | 36.97 | 36.50 | 36.84 | 119,069 | +0.52(+1.43%) |
Jun 02, 2016 | 36.23 | 36.32 | 36.10 | 36.32 | 139,394 | -0.02(-0.06%) |
Jun 01, 2016 | 36.05 | 36.36 | 36.02 | 36.34 | 219,176 | +0.04(+0.11%) |
May 31, 2016 | 36.40 | 36.40 | 36.07 | 36.30 | 2,416 | +0.21(+0.60%) |
May 27, 2016 | 36.09 | 36.09 | 36.09 | 0 | -0.05(-0.12%) | |
May 26, 2016 | 35.91 | 36.16 | 35.91 | 36.13 | 98,392 | +0.27(+0.75%) |
May 25, 2016 | 35.95 | 36.02 | 35.73 | 35.86 | 105,849 | -0.06(-0.18%) |
May 24, 2016 | 35.84 | 36.01 | 35.74 | 35.92 | 108,979 | +0.42(+1.20%) |
May 23, 2016 | 35.54 | 35.54 | 35.50 | 35.50 | 216,257 | -0.15(-0.42%) |
May 20, 2016 | 35.62 | 35.65 | 35.60 | 35.65 | 332,403 | -0.28(-0.78%) |
May 19, 2016 | 35.88 | 35.93 | 35.74 | 35.93 | 175,957 | -0.06(-0.17%) |
May 18, 2016 | 35.90 | 35.99 | 35.90 | 35.99 | 110,612 | +0.08(+0.23%) |
May 17, 2016 | 35.92 | 36.14 | 35.84 | 35.91 | 116,018 | -0.17(-0.48%) |
May 16, 2016 | 35.81 | 36.08 | 35.80 | 36.08 | 97,577 | +0.17(+0.47%) |
May 13, 2016 | 35.99 | 35.99 | 35.55 | 35.91 | 7,156 | -0.31(-0.86%) |
May 12, 2016 | 36.23 | 36.23 | 36.09 | 36.22 | 3,954 | -0.20(-0.55%) |
May 11, 2016 | 36.60 | 36.76 | 36.42 | 36.42 | 4,490 | -0.16(-0.44%) |
May 10, 2016 | 36.86 | 36.89 | 36.58 | 36.58 | 3,794 | +0.30(+0.83%) |
May 09, 2016 | 36.44 | 36.50 | 36.28 | 36.28 | 8,846 | +0.01(+0.03%) |
May 06, 2016 | 35.91 | 36.27 | 35.91 | 36.27 | 1,310 | -0.03(-0.08%) |
May 05, 2016 | 36.10 | 36.40 | 36.10 | 36.30 | 10,094 | -0.37(-1.01%) |
May 04, 2016 | 36.70 | 36.70 | 36.45 | 36.67 | 8,145 | +0.34(+0.94%) |
May 03, 2016 | 36.30 | 36.37 | 36.23 | 36.33 | 5,885 | -0.41(-1.12%) |