Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 48.10 | 49.25 | 47.30 | 48.55 | 941,650 | +0.50(+1.04%) |
Apr 27, 2017 | 47.35 | 48.35 | 46.25 | 48.05 | 671,056 | +0.75(+1.59%) |
Apr 26, 2017 | 46.40 | 47.60 | 46.15 | 47.30 | 794,241 | +1.00(+2.16%) |
Apr 25, 2017 | 46.70 | 47.50 | 46.20 | 46.30 | 468,614 | -0.10(-0.22%) |
Apr 24, 2017 | 46.05 | 46.45 | 45.25 | 46.40 | 474,108 | +1.20(+2.65%) |
Apr 21, 2017 | 45.60 | 45.95 | 44.88 | 45.20 | 392,230 | -0.60(-1.31%) |
Apr 20, 2017 | 45.15 | 45.92 | 45.00 | 45.80 | 347,185 | +0.80(+1.78%) |
Apr 19, 2017 | 44.15 | 45.50 | 44.00 | 45.00 | 739,054 | +1.15(+2.62%) |
Apr 18, 2017 | 45.35 | 45.35 | 43.75 | 43.85 | 801,920 | -1.85(-4.05%) |
Apr 17, 2017 | 45.95 | 46.25 | 45.30 | 45.70 | 596,928 | -0.20(-0.44%) |
Apr 13, 2017 | 46.05 | 46.85 | 45.70 | 45.90 | 974,546 | +0.40(+0.88%) |
Apr 12, 2017 | 46.40 | 46.65 | 44.85 | 45.50 | 743,487 | -0.95(-2.05%) |
Apr 11, 2017 | 46.85 | 47.70 | 46.05 | 46.45 | 431,423 | -0.55(-1.17%) |
Apr 10, 2017 | 46.40 | 47.70 | 45.70 | 47.00 | 560,657 | +0.85(+1.84%) |
Apr 07, 2017 | 46.00 | 47.00 | 45.55 | 46.15 | 887,559 | +0.15(+0.33%) |
Apr 06, 2017 | 45.80 | 46.45 | 45.25 | 46.00 | 721,027 | +0.30(+0.66%) |
Apr 05, 2017 | 46.25 | 46.85 | 45.30 | 45.70 | 485,346 | -0.45(-0.98%) |
Apr 04, 2017 | 46.20 | 46.75 | 45.35 | 46.15 | 527,357 | -0.10(-0.22%) |
Apr 03, 2017 | 45.60 | 46.65 | 45.50 | 46.25 | 871,217 | +0.65(+1.43%) |
Mar 31, 2017 | 45.85 | 46.10 | 45.15 | 45.60 | 583,544 | -0.25(-0.55%) |
Mar 30, 2017 | 47.60 | 47.65 | 45.67 | 45.85 | 666,647 | -1.75(-3.68%) |
Mar 29, 2017 | 47.40 | 48.35 | 47.25 | 47.60 | 549,911 | +0.20(+0.42%) |
Mar 28, 2017 | 47.50 | 48.10 | 46.25 | 47.40 | 674,525 | -0.15(-0.32%) |
Mar 27, 2017 | 46.55 | 47.85 | 46.10 | 47.55 | 575,867 | +0.65(+1.39%) |
Mar 24, 2017 | 46.95 | 47.65 | 46.35 | 46.90 | 545,097 | -0.05(-0.11%) |
Mar 23, 2017 | 48.00 | 48.45 | 46.40 | 46.95 | 996,974 | -1.20(-2.49%) |
Mar 22, 2017 | 46.75 | 48.25 | 46.25 | 48.15 | 901,444 | +1.40(+2.99%) |
Mar 21, 2017 | 48.75 | 49.35 | 46.10 | 46.75 | 1,266,916 | -1.90(-3.91%) |
Mar 20, 2017 | 47.50 | 49.23 | 47.50 | 48.65 | 590,403 | +1.25(+2.64%) |
Mar 17, 2017 | 48.75 | 48.75 | 46.65 | 47.40 | 1,528,589 | -1.55(-3.17%) |
Mar 16, 2017 | 48.05 | 49.55 | 47.80 | 48.95 | 933,106 | +0.95(+1.98%) |
Mar 15, 2017 | 46.85 | 48.45 | 46.30 | 48.00 | 869,121 | +1.30(+2.78%) |
Mar 14, 2017 | 48.15 | 48.15 | 46.05 | 46.70 | 1,021,390 | +0.30(+0.65%) |
Mar 13, 2017 | 46.60 | 46.85 | 45.50 | 46.40 | 593,335 | -0.25(-0.54%) |
Mar 10, 2017 | 47.45 | 47.50 | 45.95 | 46.65 | 693,956 | -0.35(-0.74%) |
Mar 09, 2017 | 48.30 | 48.65 | 45.92 | 47.00 | 1,321,476 | -1.40(-2.89%) |
Mar 08, 2017 | 49.40 | 50.75 | 48.05 | 48.40 | 3,329,793 | -0.25(-0.51%) |
Mar 07, 2017 | 47.80 | 48.80 | 47.00 | 48.65 | 1,653,930 | +0.20(+0.41%) |
Mar 06, 2017 | 49.95 | 49.95 | 48.40 | 48.45 | 862,980 | -2.00(-3.96%) |
Mar 03, 2017 | 49.40 | 50.90 | 48.70 | 50.45 | 1,077,799 | +1.05(+2.13%) |
Mar 02, 2017 | 48.90 | 53.80 | 48.70 | 49.40 | 1,905,011 | -0.15(-0.30%) |
Mar 01, 2017 | 56.50 | 58.95 | 47.75 | 49.55 | 5,990,786 | +5.85(+13.39%) |
Feb 28, 2017 | 45.45 | 45.45 | 43.10 | 43.70 | 1,318,108 | -1.90(-4.17%) |
Feb 27, 2017 | 43.35 | 45.70 | 43.25 | 45.60 | 1,287,823 | +2.15(+4.95%) |
Feb 24, 2017 | 44.00 | 44.35 | 42.95 | 43.45 | 447,935 | -0.45(-1.03%) |
Feb 23, 2017 | 43.15 | 44.60 | 42.75 | 43.90 | 645,318 | +0.75(+1.74%) |
Feb 22, 2017 | 44.95 | 44.95 | 42.65 | 43.15 | 547,139 | -1.00(-2.27%) |
Feb 21, 2017 | 43.75 | 45.10 | 43.50 | 44.15 | 553,515 | +0.45(+1.03%) |
Feb 17, 2017 | 43.70 | 43.70 | 43.70 | 0 | +0.30(+0.69%) | |
Feb 16, 2017 | 44.15 | 44.42 | 42.80 | 43.40 | 833,860 | -0.75(-1.70%) |
Feb 15, 2017 | 42.35 | 44.65 | 42.35 | 44.15 | 628,889 | +1.50(+3.52%) |
Feb 14, 2017 | 41.40 | 42.77 | 41.15 | 42.65 | 528,125 | +1.05(+2.52%) |
Feb 13, 2017 | 42.45 | 42.45 | 41.10 | 41.60 | 863,318 | -0.45(-1.07%) |
Feb 10, 2017 | 42.40 | 42.80 | 41.30 | 42.05 | 412,008 | -0.35(-0.83%) |
Feb 09, 2017 | 42.05 | 43.45 | 42.05 | 42.40 | 664,941 | +0.35(+0.83%) |
Feb 08, 2017 | 41.50 | 42.40 | 40.85 | 42.05 | 383,748 | +0.30(+0.72%) |
Feb 07, 2017 | 42.00 | 42.15 | 41.25 | 41.75 | 934,316 | -0.05(-0.12%) |
Feb 06, 2017 | 42.45 | 42.95 | 41.50 | 41.80 | 767,456 | -0.70(-1.65%) |
Feb 03, 2017 | 42.15 | 42.65 | 41.10 | 42.50 | 575,622 | +0.60(+1.43%) |
Feb 02, 2017 | 40.15 | 42.30 | 39.85 | 41.90 | 925,097 | +1.55(+3.84%) |
Feb 01, 2017 | 38.50 | 41.50 | 38.25 | 40.35 | 1,466,782 | +1.90(+4.94%) |
Jan 31, 2017 | 36.35 | 38.62 | 35.75 | 38.45 | 852,393 | +2.00(+5.49%) |
Jan 30, 2017 | 37.20 | 37.20 | 35.90 | 36.45 | 823,013 | -0.80(-2.15%) |
Jan 27, 2017 | 37.40 | 38.25 | 36.00 | 37.25 | 1,172,729 | -0.20(-0.53%) |
Jan 26, 2017 | 38.70 | 39.10 | 37.25 | 37.45 | 1,099,011 | -1.40(-3.60%) |
Jan 25, 2017 | 41.75 | 41.80 | 38.50 | 38.85 | 2,724,822 | -0.10(-0.26%) |
Jan 24, 2017 | 39.30 | 39.80 | 38.77 | 38.95 | 424,219 | -0.25(-0.64%) |
Jan 23, 2017 | 40.25 | 40.45 | 38.70 | 39.20 | 847,630 | -0.90(-2.24%) |
Jan 20, 2017 | 40.80 | 41.10 | 39.60 | 40.10 | 1,028,938 | -0.85(-2.08%) |
Jan 19, 2017 | 39.55 | 41.20 | 38.85 | 40.95 | 1,065,258 | +1.35(+3.41%) |
Jan 18, 2017 | 39.75 | 39.80 | 38.45 | 39.60 | 937,987 | +0.10(+0.25%) |
Jan 17, 2017 | 39.05 | 39.73 | 37.75 | 39.50 | 1,302,662 | -0.20(-0.50%) |
Jan 13, 2017 | 39.70 | 39.70 | 39.70 | 0 | +0.25(+0.63%) | |
Jan 12, 2017 | 37.60 | 40.05 | 37.60 | 39.45 | 1,199,769 | +1.40(+3.68%) |
Jan 11, 2017 | 38.75 | 40.45 | 37.05 | 38.05 | 1,785,978 | -0.90(-2.31%) |
Jan 10, 2017 | 39.80 | 40.30 | 38.25 | 38.95 | 1,064,585 | -0.60(-1.52%) |
Jan 09, 2017 | 40.45 | 41.75 | 39.45 | 39.55 | 1,666,586 | -0.50(-1.25%) |
Jan 06, 2017 | 35.50 | 40.45 | 35.30 | 40.05 | 5,222,910 | +5.90(+17.28%) |
Jan 05, 2017 | 36.70 | 37.00 | 32.94 | 34.15 | 3,191,442 | -2.60(-7.07%) |
Jan 04, 2017 | 34.90 | 37.25 | 34.80 | 36.75 | 2,277,275 | +2.00(+5.76%) |
Jan 03, 2017 | 32.85 | 34.80 | 31.70 | 34.75 | 1,414,246 | +2.45(+7.59%) |
Dec 30, 2016 | 32.30 | 32.30 | 32.30 | 0 | +1.05(+3.36%) | |
Dec 29, 2016 | 30.80 | 31.40 | 30.70 | 31.25 | 570,108 | +0.35(+1.13%) |
Dec 28, 2016 | 32.15 | 32.25 | 30.65 | 30.90 | 565,480 | -1.25(-3.89%) |
Dec 27, 2016 | 33.40 | 33.65 | 32.15 | 32.15 | 478,139 | -1.15(-3.45%) |
Dec 23, 2016 | 33.30 | 33.30 | 33.30 | 0 | +1.70(+5.38%) | |
Dec 22, 2016 | 30.90 | 31.85 | 30.60 | 31.60 | 745,624 | +0.80(+2.60%) |
Dec 21, 2016 | 31.55 | 32.45 | 30.70 | 30.80 | 681,060 | -1.10(-3.45%) |
Dec 20, 2016 | 32.65 | 33.10 | 31.60 | 31.90 | 765,856 | -0.90(-2.74%) |
Dec 19, 2016 | 32.25 | 32.85 | 31.90 | 32.80 | 969,466 | +0.40(+1.23%) |
Dec 16, 2016 | 31.25 | 32.80 | 31.25 | 32.40 | 1,176,428 | +1.15(+3.68%) |
Dec 15, 2016 | 30.80 | 31.38 | 30.75 | 31.25 | 450,006 | +0.45(+1.46%) |
Dec 14, 2016 | 31.30 | 31.85 | 30.25 | 30.80 | 633,186 | -0.88(-2.76%) |
Dec 13, 2016 | 31.55 | 32.35 | 31.48 | 31.68 | 533,068 | +0.07(+0.24%) |
Dec 12, 2016 | 32.95 | 33.20 | 31.35 | 31.60 | 1,028,520 | -1.75(-5.25%) |
Dec 09, 2016 | 33.35 | 34.40 | 33.05 | 33.35 | 1,202,888 | +0.15(+0.45%) |
Dec 08, 2016 | 32.15 | 33.40 | 31.15 | 33.20 | 876,356 | +0.85(+2.63%) |
Dec 07, 2016 | 31.30 | 33.05 | 30.45 | 32.35 | 1,033,436 | +0.35(+1.09%) |
Dec 06, 2016 | 31.05 | 32.12 | 30.05 | 32.00 | 963,464 | +1.15(+3.73%) |
Dec 05, 2016 | 30.60 | 31.15 | 30.05 | 30.85 | 617,619 | +0.60(+1.98%) |
Dec 02, 2016 | 30.45 | 31.40 | 29.95 | 30.25 | 880,332 | -0.30(-0.98%) |
Dec 01, 2016 | 31.70 | 31.85 | 30.00 | 30.55 | 1,037,143 | -1.30(-4.08%) |
Nov 30, 2016 | 32.20 | 32.25 | 31.55 | 31.85 | 1,016,190 | -0.30(-0.93%) |
Nov 29, 2016 | 31.50 | 32.45 | 31.45 | 32.15 | 812,975 | +0.75(+2.39%) |
Nov 28, 2016 | 32.65 | 33.00 | 31.25 | 31.40 | 930,624 | -1.45(-4.41%) |
Nov 25, 2016 | 32.75 | 33.20 | 32.15 | 32.85 | 477,441 | +0.40(+1.23%) |
Nov 23, 2016 | 32.45 | 32.45 | 32.45 | 0 | -1.90(-5.53%) | |
Nov 22, 2016 | 35.00 | 35.35 | 33.80 | 34.35 | 950,121 | -0.70(-2.00%) |
Nov 21, 2016 | 35.85 | 36.10 | 34.55 | 35.05 | 737,906 | -0.95(-2.64%) |
Nov 18, 2016 | 36.75 | 36.75 | 35.77 | 36.00 | 933,663 | -0.55(-1.50%) |
Nov 17, 2016 | 36.50 | 36.75 | 35.60 | 36.55 | 592,644 | +0.05(+0.14%) |
Nov 16, 2016 | 37.50 | 37.55 | 36.40 | 36.50 | 588,723 | -1.10(-2.93%) |
Nov 15, 2016 | 36.50 | 38.20 | 36.50 | 37.60 | 760,759 | +0.10(+0.27%) |
Nov 14, 2016 | 36.95 | 37.60 | 36.77 | 37.50 | 760,979 | +0.70(+1.90%) |
Nov 11, 2016 | 37.70 | 37.90 | 36.30 | 36.80 | 799,625 | -0.50(-1.34%) |
Nov 10, 2016 | 34.90 | 37.85 | 34.48 | 37.30 | 1,679,663 | +3.15(+9.22%) |
Nov 09, 2016 | 33.05 | 35.20 | 32.40 | 34.15 | 1,540,282 | +2.50(+7.90%) |
Nov 08, 2016 | 30.85 | 32.35 | 30.65 | 31.65 | 605,935 | +0.45(+1.44%) |
Nov 07, 2016 | 32.80 | 32.85 | 30.55 | 31.20 | 1,626,440 | -0.90(-2.80%) |
Nov 04, 2016 | 30.95 | 33.50 | 30.95 | 32.10 | 978,104 | +1.45(+4.73%) |
Nov 03, 2016 | 33.55 | 34.00 | 30.25 | 30.65 | 1,255,480 | -2.70(-8.10%) |
Nov 02, 2016 | 32.75 | 34.00 | 31.95 | 33.35 | 1,006,845 | +1.20(+3.73%) |
Nov 01, 2016 | 31.95 | 33.15 | 30.60 | 32.15 | 1,514,709 | +0.35(+1.10%) |
Oct 31, 2016 | 33.15 | 33.15 | 31.80 | 31.80 | 651,805 | -1.35(-4.07%) |
Oct 28, 2016 | 34.05 | 34.80 | 32.60 | 33.15 | 733,390 | -1.25(-3.63%) |
Oct 27, 2016 | 36.55 | 36.60 | 34.35 | 34.40 | 614,933 | -1.10(-3.10%) |
Oct 26, 2016 | 36.45 | 36.60 | 34.70 | 35.50 | 674,866 | -1.05(-2.87%) |
Oct 25, 2016 | 34.75 | 36.95 | 34.25 | 36.55 | 1,368,362 | +1.85(+5.33%) |
Oct 24, 2016 | 33.85 | 35.00 | 33.45 | 34.70 | 1,020,720 | +1.10(+3.27%) |
Oct 21, 2016 | 33.25 | 34.35 | 33.15 | 33.60 | 603,263 | +0.30(+0.90%) |
Oct 20, 2016 | 32.80 | 33.60 | 32.80 | 33.30 | 604,350 | +0.50(+1.52%) |
Oct 19, 2016 | 34.50 | 34.50 | 32.65 | 32.80 | 1,210,437 | -1.85(-5.34%) |
Oct 18, 2016 | 33.75 | 35.05 | 33.40 | 34.65 | 621,752 | +1.00(+2.97%) |
Oct 17, 2016 | 33.20 | 33.90 | 32.30 | 33.65 | 587,511 | +0.46(+1.39%) |
Oct 14, 2016 | 33.03 | 33.58 | 32.74 | 33.19 | 536,360 | -0.06(-0.18%) |
Oct 13, 2016 | 33.43 | 33.89 | 32.84 | 33.25 | 428,914 | -0.39(-1.16%) |
Oct 12, 2016 | 34.47 | 34.84 | 33.23 | 33.64 | 683,944 | -0.89(-2.58%) |
Oct 11, 2016 | 35.43 | 35.73 | 34.29 | 34.53 | 469,271 | -1.20(-3.36%) |
Oct 10, 2016 | 35.16 | 35.85 | 34.70 | 35.73 | 893,053 | +1.07(+3.09%) |
Oct 07, 2016 | 34.93 | 35.05 | 34.05 | 34.66 | 687,575 | -0.10(-0.29%) |
Oct 06, 2016 | 35.97 | 36.09 | 34.10 | 34.76 | 546,133 | -1.37(-3.79%) |
Oct 05, 2016 | 35.78 | 36.51 | 35.76 | 36.13 | 544,587 | +0.50(+1.40%) |
Oct 04, 2016 | 35.61 | 36.00 | 35.13 | 35.63 | 394,994 | -0.17(-0.47%) |
Oct 03, 2016 | 34.22 | 35.83 | 34.22 | 35.80 | 951,246 | +1.58(+4.62%) |
Sep 30, 2016 | 34.02 | 34.58 | 32.72 | 34.22 | 1,132,983 | +0.20(+0.59%) |
Sep 29, 2016 | 35.59 | 35.65 | 34.01 | 34.02 | 945,395 | -1.53(-4.30%) |
Sep 28, 2016 | 35.67 | 36.03 | 34.83 | 35.55 | 677,131 | +0.09(+0.25%) |
Sep 27, 2016 | 35.08 | 35.70 | 34.65 | 35.46 | 661,370 | +0.46(+1.31%) |
Sep 26, 2016 | 36.22 | 36.62 | 34.92 | 35.00 | 1,006,790 | -1.86(-5.05%) |
Sep 23, 2016 | 37.60 | 38.25 | 36.82 | 36.86 | 678,282 | -0.66(-1.76%) |
Sep 22, 2016 | 37.25 | 37.88 | 36.40 | 37.52 | 940,474 | +0.71(+1.93%) |
Sep 21, 2016 | 39.00 | 39.59 | 35.87 | 36.81 | 3,097,012 | -3.56(-8.82%) |
Sep 20, 2016 | 41.71 | 41.71 | 40.34 | 40.37 | 553,658 | -0.74(-1.80%) |
Sep 19, 2016 | 42.67 | 43.31 | 40.74 | 41.11 | 766,859 | -1.22(-2.88%) |
Sep 16, 2016 | 40.65 | 42.50 | 40.17 | 42.33 | 1,055,901 | +1.79(+4.42%) |
Sep 15, 2016 | 40.78 | 40.78 | 39.39 | 40.54 | 553,641 | -0.33(-0.81%) |
Sep 14, 2016 | 41.08 | 41.92 | 40.39 | 40.87 | 532,587 | +0.03(+0.07%) |
Sep 13, 2016 | 40.06 | 41.26 | 39.81 | 40.84 | 709,067 | +0.52(+1.29%) |
Sep 12, 2016 | 39.01 | 40.37 | 38.87 | 40.32 | 484,615 | +1.39(+3.57%) |
Sep 09, 2016 | 40.79 | 41.18 | 38.84 | 38.93 | 480,021 | -2.25(-5.46%) |
Sep 08, 2016 | 40.35 | 41.25 | 40.00 | 41.18 | 421,791 | +0.64(+1.58%) |
Sep 07, 2016 | 40.28 | 41.07 | 39.60 | 40.54 | 547,975 | -0.25(-0.61%) |
Sep 06, 2016 | 39.20 | 41.24 | 39.20 | 40.79 | 548,264 | +1.75(+4.48%) |
Sep 02, 2016 | 40.53 | 39.04 | 39.04 | 39.04 | 361,000 | -1.33(-3.29%) |
Sep 01, 2016 | 39.79 | 40.48 | 39.47 | 40.37 | 538,672 | +0.74(+1.87%) |
Aug 31, 2016 | 40.95 | 41.12 | 39.33 | 39.63 | 456,172 | -1.45(-3.53%) |
Aug 30, 2016 | 39.65 | 41.60 | 39.45 | 41.08 | 839,980 | +1.59(+4.03%) |
Aug 29, 2016 | 40.34 | 40.34 | 39.31 | 39.49 | 488,340 | -0.72(-1.79%) |
Aug 26, 2016 | 39.40 | 40.77 | 39.21 | 40.21 | 599,122 | +0.61(+1.54%) |
Aug 25, 2016 | 39.88 | 41.34 | 39.01 | 39.60 | 954,306 | -0.26(-0.65%) |
Aug 24, 2016 | 43.44 | 43.83 | 39.61 | 39.86 | 1,116,377 | -3.54(-8.16%) |
Aug 23, 2016 | 43.02 | 44.04 | 42.85 | 43.40 | 351,286 | +0.45(+1.05%) |
Aug 22, 2016 | 42.45 | 43.63 | 41.66 | 42.95 | 593,134 | +0.61(+1.44%) |
Aug 19, 2016 | 43.12 | 43.14 | 42.08 | 42.34 | 415,543 | -0.80(-1.85%) |
Aug 18, 2016 | 43.03 | 43.50 | 42.71 | 43.14 | 274,695 | -0.01(-0.02%) |
Aug 17, 2016 | 44.09 | 44.84 | 42.77 | 43.15 | 386,998 | -0.72(-1.64%) |
Aug 16, 2016 | 45.26 | 46.06 | 43.84 | 43.87 | 501,095 | -1.40(-3.09%) |
Aug 15, 2016 | 45.40 | 45.99 | 44.82 | 45.27 | 464,568 | -0.24(-0.53%) |
Aug 12, 2016 | 44.71 | 45.52 | 44.02 | 45.51 | 386,521 | +0.55(+1.22%) |
Aug 11, 2016 | 43.87 | 45.12 | 43.87 | 44.96 | 511,933 | +1.24(+2.84%) |
Aug 10, 2016 | 45.10 | 46.10 | 43.26 | 43.72 | 689,941 | -1.68(-3.70%) |
Aug 09, 2016 | 43.61 | 46.22 | 42.92 | 45.40 | 764,282 | +2.29(+5.31%) |
Aug 08, 2016 | 43.38 | 44.73 | 42.88 | 43.11 | 697,737 | -0.43(-0.99%) |
Aug 05, 2016 | 44.74 | 44.74 | 42.31 | 43.54 | 956,014 | -1.09(-2.44%) |
Aug 04, 2016 | 41.99 | 45.98 | 40.90 | 44.63 | 3,628,141 | +7.14(+19.05%) |
Aug 03, 2016 | 37.73 | 38.63 | 37.17 | 37.49 | 835,781 | -0.59(-1.55%) |
Aug 02, 2016 | 37.78 | 38.51 | 37.22 | 38.08 | 640,249 | +0.50(+1.33%) |
Aug 01, 2016 | 36.20 | 38.62 | 36.06 | 37.58 | 1,391,253 | +1.33(+3.67%) |
Jul 29, 2016 | 37.28 | 37.80 | 36.12 | 36.25 | 406,465 | -1.22(-3.26%) |
Jul 28, 2016 | 36.84 | 37.67 | 36.55 | 37.47 | 525,271 | +0.57(+1.54%) |
Jul 27, 2016 | 36.70 | 37.18 | 36.12 | 36.90 | 458,528 | +0.21(+0.57%) |
Jul 26, 2016 | 37.27 | 37.63 | 36.25 | 36.69 | 308,997 | -0.97(-2.58%) |
Jul 25, 2016 | 38.16 | 38.45 | 37.19 | 37.66 | 229,239 | -0.69(-1.80%) |
Jul 22, 2016 | 37.65 | 38.41 | 36.71 | 38.35 | 476,243 | +0.71(+1.89%) |
Jul 21, 2016 | 38.73 | 39.24 | 37.52 | 37.64 | 370,465 | -0.89(-2.31%) |
Jul 20, 2016 | 35.82 | 39.74 | 35.72 | 38.53 | 1,731,096 | +2.84(+7.96%) |
Jul 19, 2016 | 36.21 | 36.47 | 35.12 | 35.69 | 386,919 | -0.58(-1.60%) |
Jul 18, 2016 | 36.65 | 36.99 | 35.91 | 36.27 | 365,080 | -0.52(-1.41%) |
Jul 15, 2016 | 36.06 | 37.33 | 35.67 | 36.79 | 527,607 | +0.96(+2.68%) |
Jul 14, 2016 | 35.23 | 36.40 | 34.64 | 35.83 | 926,488 | +1.05(+3.02%) |
Jul 13, 2016 | 37.34 | 37.34 | 34.61 | 34.78 | 654,568 | -2.17(-5.87%) |
Jul 12, 2016 | 37.02 | 37.49 | 36.51 | 36.95 | 484,022 | +0.46(+1.26%) |
Jul 11, 2016 | 36.44 | 37.40 | 36.04 | 36.49 | 541,566 | +0.10(+0.27%) |
Jul 08, 2016 | 35.94 | 36.54 | 35.86 | 36.39 | 667,386 | +0.53(+1.48%) |
Jul 07, 2016 | 35.15 | 36.02 | 35.15 | 35.86 | 646,985 | +2.37(+7.08%) |
Jul 05, 2016 | 33.32 | 35.00 | 32.48 | 33.49 | 963,755 | +0.01(+0.03%) |
Jul 01, 2016 | 33.82 | 33.48 | 33.48 | 33.48 | 2,689,200 | -0.25(-0.74%) |
Jun 30, 2016 | 38.05 | 38.33 | 31.08 | 33.73 | 3,174,821 | -4.28(-11.26%) |
Jun 29, 2016 | 39.02 | 39.90 | 36.50 | 38.01 | 1,227,878 | -0.87(-2.24%) |
Jun 28, 2016 | 38.56 | 40.00 | 38.14 | 38.88 | 843,690 | +0.90(+2.37%) |
Jun 27, 2016 | 38.75 | 39.61 | 37.37 | 37.98 | 718,868 | -0.87(-2.24%) |
Jun 24, 2016 | 38.14 | 39.55 | 38.14 | 38.85 | 670,203 | -1.14(-2.85%) |
Jun 23, 2016 | 38.41 | 40.08 | 38.41 | 39.99 | 1,321,913 | +2.06(+5.43%) |
Jun 22, 2016 | 37.92 | 39.05 | 36.65 | 37.93 | 875,053 | +0.02(+0.05%) |
Jun 21, 2016 | 38.71 | 39.07 | 37.43 | 37.91 | 563,978 | -0.45(-1.17%) |
Jun 20, 2016 | 38.80 | 39.68 | 37.61 | 38.36 | 1,756,786 | -0.24(-0.62%) |
Jun 17, 2016 | 39.68 | 40.24 | 38.42 | 38.60 | 1,186,979 | -1.17(-2.94%) |
Jun 16, 2016 | 40.15 | 40.46 | 39.01 | 39.77 | 1,438,370 | -0.57(-1.41%) |
Jun 15, 2016 | 42.23 | 42.34 | 40.17 | 40.34 | 1,083,555 | -1.81(-4.29%) |
Jun 14, 2016 | 43.14 | 43.66 | 41.51 | 42.15 | 506,063 | -1.10(-2.54%) |
Jun 13, 2016 | 43.76 | 44.56 | 42.97 | 43.25 | 669,452 | -0.82(-1.86%) |
Jun 10, 2016 | 44.92 | 45.30 | 43.14 | 44.07 | 609,068 | -1.34(-2.95%) |
Jun 09, 2016 | 46.62 | 47.69 | 45.22 | 45.41 | 404,432 | -1.63(-3.47%) |
Jun 08, 2016 | 48.14 | 48.14 | 46.78 | 47.04 | 441,829 | -1.15(-2.39%) |
Jun 07, 2016 | 47.93 | 48.37 | 46.91 | 48.19 | 464,196 | -0.21(-0.43%) |
Jun 06, 2016 | 46.95 | 48.62 | 46.47 | 48.40 | 451,996 | +1.31(+2.78%) |
Jun 03, 2016 | 48.56 | 48.56 | 46.23 | 47.09 | 389,397 | -1.09(-2.26%) |
Jun 02, 2016 | 47.49 | 48.59 | 46.80 | 48.18 | 351,115 | +0.84(+1.77%) |
Jun 01, 2016 | 46.27 | 48.09 | 46.01 | 47.34 | 611,790 | +0.83(+1.78%) |
May 31, 2016 | 45.86 | 47.60 | 45.61 | 46.51 | 882,785 | +0.95(+2.09%) |
May 27, 2016 | 44.17 | 45.56 | 45.56 | 45.56 | 719,900 | +1.86(+4.26%) |
May 26, 2016 | 43.38 | 44.05 | 42.70 | 43.70 | 757,300 | +0.26(+0.60%) |
May 25, 2016 | 45.62 | 45.62 | 42.14 | 43.44 | 2,190,533 | -2.58(-5.61%) |
May 24, 2016 | 43.60 | 46.75 | 43.10 | 46.02 | 1,918,493 | +2.56(+5.89%) |
May 23, 2016 | 44.19 | 44.98 | 42.77 | 43.46 | 570,245 | -0.44(-1.00%) |
May 20, 2016 | 43.36 | 44.10 | 42.18 | 43.90 | 746,641 | +0.93(+2.16%) |
May 19, 2016 | 43.42 | 43.42 | 41.77 | 42.97 | 664,372 | -0.73(-1.67%) |
May 18, 2016 | 43.77 | 45.44 | 42.85 | 43.70 | 983,127 | -0.42(-0.95%) |
May 17, 2016 | 45.10 | 45.81 | 43.97 | 44.12 | 569,141 | -1.04(-2.30%) |
May 16, 2016 | 43.56 | 45.26 | 43.35 | 45.16 | 1,494,509 | +1.95(+4.51%) |
May 13, 2016 | 43.78 | 44.55 | 42.82 | 43.21 | 909,581 | -0.55(-1.26%) |
May 12, 2016 | 47.30 | 47.66 | 43.40 | 43.76 | 1,214,466 | -3.28(-6.97%) |
May 11, 2016 | 49.27 | 49.66 | 46.97 | 47.04 | 602,234 | -2.55(-5.14%) |
May 10, 2016 | 48.71 | 50.00 | 47.29 | 49.59 | 745,536 | +1.14(+2.35%) |
May 09, 2016 | 47.79 | 49.99 | 47.79 | 48.45 | 772,814 | +1.09(+2.30%) |
May 06, 2016 | 47.48 | 47.85 | 45.67 | 47.36 | 998,216 | -0.53(-1.11%) |
May 05, 2016 | 49.05 | 49.17 | 46.75 | 47.89 | 884,025 | -0.94(-1.93%) |
May 04, 2016 | 50.51 | 50.76 | 47.56 | 48.83 | 1,389,116 | -2.71(-5.26%) |
May 03, 2016 | 50.43 | 53.72 | 50.17 | 51.54 | 1,394,152 | +1.03(+2.04%) |