Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.57 | 38.89 | 38.39 | 38.77 | 230,507 | +0.14(+0.37%) |
Apr 27, 2017 | 38.44 | 38.70 | 38.18 | 38.63 | 202,812 | +0.25(+0.64%) |
Apr 26, 2017 | 38.81 | 38.81 | 38.37 | 38.38 | 222,058 | -0.80(-2.03%) |
Apr 25, 2017 | 39.24 | 39.42 | 39.10 | 39.18 | 197,335 | +0.35(+0.90%) |
Apr 24, 2017 | 38.53 | 38.88 | 38.20 | 38.83 | 282,123 | +0.32(+0.84%) |
Apr 21, 2017 | 38.39 | 38.63 | 38.11 | 38.51 | 199,487 | -0.16(-0.42%) |
Apr 20, 2017 | 38.34 | 38.72 | 38.25 | 38.67 | 149,453 | +0.37(+0.97%) |
Apr 19, 2017 | 38.07 | 38.37 | 38.02 | 38.30 | 206,631 | +0.21(+0.55%) |
Apr 18, 2017 | 38.52 | 38.56 | 37.90 | 38.09 | 240,948 | -1.02(-2.60%) |
Apr 17, 2017 | 38.82 | 39.13 | 38.74 | 39.10 | 144,283 | +0.69(+1.80%) |
Apr 13, 2017 | 38.55 | 38.83 | 38.32 | 38.41 | 130,168 | -0.09(-0.25%) |
Apr 12, 2017 | 38.58 | 38.72 | 38.41 | 38.51 | 176,869 | +0.23(+0.59%) |
Apr 11, 2017 | 38.63 | 38.64 | 38.16 | 38.28 | 198,654 | -0.46(-1.18%) |
Apr 10, 2017 | 38.80 | 38.93 | 38.66 | 38.73 | 144,459 | -0.26(-0.66%) |
Apr 07, 2017 | 38.91 | 39.12 | 38.78 | 38.99 | 176,566 | -0.35(-0.89%) |
Apr 06, 2017 | 39.68 | 39.84 | 39.28 | 39.34 | 223,238 | -0.38(-0.96%) |
Apr 05, 2017 | 39.66 | 40.24 | 39.64 | 39.72 | 490,234 | +0.58(+1.48%) |
Apr 04, 2017 | 38.94 | 39.43 | 38.79 | 39.14 | 273,544 | +0.04(+0.10%) |
Apr 03, 2017 | 39.40 | 39.72 | 39.06 | 39.10 | 307,331 | +1.00(+2.62%) |
Mar 31, 2017 | 38.43 | 38.72 | 38.01 | 38.11 | 216,395 | -0.45(-1.16%) |
Mar 30, 2017 | 38.02 | 38.60 | 37.99 | 38.55 | 297,201 | +0.30(+0.79%) |
Mar 29, 2017 | 38.13 | 38.42 | 38.12 | 38.25 | 208,965 | +0.16(+0.42%) |
Mar 28, 2017 | 38.07 | 38.44 | 38.07 | 38.09 | 279,718 | -0.20(-0.52%) |
Mar 27, 2017 | 37.97 | 38.32 | 37.90 | 38.29 | 232,078 | +0.63(+1.66%) |
Mar 24, 2017 | 37.70 | 37.96 | 37.53 | 37.66 | 224,651 | +0.06(+0.15%) |
Mar 23, 2017 | 37.63 | 37.93 | 37.49 | 37.60 | 442,919 | +0.08(+0.20%) |
Mar 22, 2017 | 37.97 | 38.01 | 37.13 | 37.53 | 471,519 | +0.46(+1.25%) |
Mar 21, 2017 | 37.78 | 38.21 | 37.05 | 37.06 | 558,618 | -2.52(-6.38%) |
Mar 20, 2017 | 39.50 | 39.67 | 39.34 | 39.59 | 375,661 | +0.21(+0.53%) |
Mar 17, 2017 | 39.43 | 39.68 | 39.35 | 39.38 | 266,484 | -0.22(-0.55%) |
Mar 16, 2017 | 39.60 | 39.93 | 39.46 | 39.60 | 236,706 | +0.02(+0.05%) |
Mar 15, 2017 | 39.32 | 39.64 | 39.09 | 39.58 | 250,845 | +0.41(+1.04%) |
Mar 14, 2017 | 39.16 | 39.39 | 38.95 | 39.17 | 241,315 | +0.14(+0.36%) |
Mar 13, 2017 | 38.85 | 39.08 | 38.68 | 39.03 | 218,352 | +0.63(+1.63%) |
Mar 10, 2017 | 38.43 | 38.52 | 37.63 | 38.40 | 444,585 | +0.22(+0.57%) |
Mar 09, 2017 | 38.37 | 38.68 | 38.04 | 38.18 | 421,044 | -1.18(-2.99%) |
Mar 08, 2017 | 40.30 | 40.54 | 38.86 | 39.36 | 849,846 | -0.92(-2.29%) |
Mar 07, 2017 | 40.27 | 40.46 | 40.17 | 40.28 | 229,367 | -0.28(-0.70%) |
Mar 06, 2017 | 40.81 | 40.87 | 40.56 | 40.57 | 115,700 | -0.36(-0.88%) |
Mar 03, 2017 | 41.03 | 41.25 | 40.84 | 40.93 | 139,329 | +0.04(+0.09%) |
Mar 02, 2017 | 41.22 | 41.41 | 40.84 | 40.89 | 284,348 | -0.95(-2.27%) |
Mar 01, 2017 | 41.53 | 41.98 | 41.39 | 41.84 | 213,277 | +1.06(+2.61%) |
Feb 28, 2017 | 40.95 | 40.95 | 40.68 | 40.77 | 296,340 | -0.29(-0.72%) |
Feb 27, 2017 | 40.82 | 41.13 | 40.81 | 41.07 | 200,025 | +0.03(+0.07%) |
Feb 24, 2017 | 41.24 | 41.24 | 40.89 | 41.04 | 112,432 | -0.19(-0.46%) |
Feb 23, 2017 | 41.46 | 41.50 | 41.16 | 41.23 | 207,550 | -0.18(-0.44%) |
Feb 22, 2017 | 41.44 | 41.70 | 41.15 | 41.41 | 374,728 | -0.08(-0.18%) |
Feb 21, 2017 | 41.13 | 41.59 | 41.07 | 41.49 | 302,058 | +0.23(+0.55%) |
Feb 17, 2017 | 41.26 | 41.26 | 41.26 | 0 | -0.11(-0.28%) | |
Feb 16, 2017 | 41.61 | 42.06 | 41.28 | 41.37 | 307,946 | -0.37(-0.89%) |
Feb 15, 2017 | 41.26 | 41.82 | 40.69 | 41.74 | 675,014 | +0.13(+0.32%) |
Feb 14, 2017 | 41.55 | 41.66 | 41.08 | 41.61 | 533,115 | -0.10(-0.25%) |
Feb 13, 2017 | 42.49 | 42.53 | 41.32 | 41.71 | 744,276 | -0.70(-1.66%) |
Feb 10, 2017 | 42.21 | 42.71 | 42.08 | 42.42 | 295,369 | -0.38(-0.89%) |
Feb 09, 2017 | 42.64 | 43.16 | 42.72 | 42.80 | 426,444 | +0.15(+0.36%) |
Feb 08, 2017 | 42.61 | 42.75 | 42.40 | 42.64 | 303,908 | -0.27(-0.62%) |
Feb 07, 2017 | 43.52 | 43.56 | 42.87 | 42.91 | 284,685 | -0.66(-1.52%) |
Feb 06, 2017 | 43.61 | 43.98 | 43.38 | 43.57 | 210,882 | -0.70(-1.59%) |
Feb 03, 2017 | 44.53 | 44.56 | 43.94 | 44.28 | 270,405 | +0.15(+0.34%) |
Feb 02, 2017 | 43.82 | 44.39 | 43.54 | 44.13 | 305,871 | +1.28(+2.99%) |
Feb 01, 2017 | 42.64 | 42.89 | 42.08 | 42.84 | 414,240 | -0.06(-0.13%) |
Jan 31, 2017 | 42.17 | 42.91 | 41.94 | 42.90 | 169,713 | +0.76(+1.80%) |
Jan 30, 2017 | 42.24 | 42.61 | 42.06 | 42.14 | 188,230 | -0.05(-0.11%) |
Jan 27, 2017 | 41.88 | 42.23 | 41.87 | 42.19 | 124,065 | +0.31(+0.75%) |
Jan 26, 2017 | 41.75 | 42.17 | 41.75 | 41.88 | 161,167 | -0.02(-0.05%) |
Jan 25, 2017 | 41.86 | 42.05 | 41.59 | 41.89 | 179,011 | +0.42(+1.01%) |
Jan 24, 2017 | 41.32 | 41.66 | 41.12 | 41.48 | 170,226 | +0.51(+1.25%) |
Jan 23, 2017 | 41.01 | 41.38 | 40.67 | 40.96 | 580,890 | -0.32(-0.78%) |
Jan 20, 2017 | 41.12 | 41.51 | 40.86 | 41.29 | 357,826 | +0.28(+0.69%) |
Jan 19, 2017 | 41.18 | 41.26 | 40.60 | 41.00 | 644,286 | -0.53(-1.28%) |
Jan 18, 2017 | 41.18 | 41.53 | 41.07 | 41.53 | 435,723 | +0.04(+0.09%) |
Jan 17, 2017 | 41.26 | 41.54 | 40.83 | 41.50 | 250,851 | +0.11(+0.28%) |
Jan 13, 2017 | 41.38 | 41.38 | 41.38 | 0 | +0.17(+0.41%) | |
Jan 12, 2017 | 41.35 | 41.54 | 41.05 | 41.21 | 426,500 | -0.28(-0.66%) |
Jan 11, 2017 | 42.42 | 42.47 | 41.33 | 41.49 | 412,772 | -1.17(-2.74%) |
Jan 10, 2017 | 42.63 | 42.68 | 42.34 | 42.65 | 236,922 | +0.07(+0.16%) |
Jan 09, 2017 | 42.94 | 43.00 | 42.02 | 42.59 | 302,318 | -1.06(-2.44%) |
Jan 06, 2017 | 44.12 | 44.12 | 43.53 | 43.65 | 260,676 | -0.67(-1.52%) |
Jan 05, 2017 | 44.14 | 44.53 | 43.89 | 44.32 | 428,785 | +0.72(+1.65%) |
Jan 04, 2017 | 43.42 | 43.81 | 43.21 | 43.60 | 308,465 | +0.47(+1.10%) |
Jan 03, 2017 | 42.89 | 43.19 | 42.87 | 43.13 | 203,860 | +0.15(+0.35%) |
Dec 30, 2016 | 42.98 | 42.98 | 42.98 | 0 | +0.47(+1.12%) | |
Dec 29, 2016 | 42.68 | 42.88 | 42.39 | 42.50 | 306,147 | -0.03(-0.07%) |
Dec 28, 2016 | 42.60 | 42.70 | 42.38 | 42.53 | 127,855 | +0.06(+0.13%) |
Dec 27, 2016 | 42.50 | 42.65 | 42.38 | 42.47 | 122,349 | +0.20(+0.47%) |
Dec 23, 2016 | 42.27 | 42.27 | 42.27 | 0 | +0.40(+0.95%) | |
Dec 22, 2016 | 42.24 | 42.26 | 41.82 | 41.88 | 215,869 | -0.67(-1.58%) |
Dec 21, 2016 | 42.67 | 42.67 | 42.22 | 42.55 | 307,215 | -0.28(-0.66%) |
Dec 20, 2016 | 42.74 | 42.87 | 42.59 | 42.83 | 199,345 | -0.30(-0.70%) |
Dec 19, 2016 | 42.92 | 43.20 | 42.76 | 43.14 | 242,178 | -0.22(-0.50%) |
Dec 16, 2016 | 43.58 | 43.68 | 42.97 | 43.36 | 327,217 | -0.23(-0.52%) |
Dec 15, 2016 | 43.20 | 43.87 | 42.92 | 43.58 | 212,844 | -0.25(-0.56%) |
Dec 14, 2016 | 43.70 | 44.31 | 43.47 | 43.83 | 161,881 | -0.53(-1.20%) |
Dec 13, 2016 | 44.06 | 44.37 | 44.00 | 44.36 | 120,581 | +0.34(+0.78%) |
Dec 12, 2016 | 43.91 | 44.14 | 43.86 | 44.02 | 144,789 | -0.23(-0.51%) |
Dec 09, 2016 | 44.36 | 45.01 | 44.14 | 44.25 | 180,749 | -0.61(-1.35%) |
Dec 08, 2016 | 44.74 | 45.32 | 44.30 | 44.86 | 400,283 | +0.88(+2.01%) |
Dec 07, 2016 | 44.12 | 44.36 | 43.50 | 43.97 | 277,790 | -0.26(-0.58%) |
Dec 06, 2016 | 44.49 | 44.57 | 43.70 | 44.23 | 294,722 | -0.09(-0.19%) |
Dec 05, 2016 | 43.85 | 44.31 | 43.68 | 44.31 | 323,749 | +0.41(+0.93%) |
Dec 02, 2016 | 43.81 | 44.21 | 43.71 | 43.91 | 222,165 | +0.20(+0.46%) |
Dec 01, 2016 | 44.51 | 44.61 | 43.53 | 43.71 | 349,579 | -0.65(-1.46%) |
Nov 30, 2016 | 44.13 | 44.37 | 44.00 | 44.35 | 264,539 | +0.31(+0.71%) |
Nov 29, 2016 | 43.73 | 44.08 | 43.60 | 44.04 | 162,195 | +0.32(+0.74%) |
Nov 28, 2016 | 43.50 | 43.95 | 43.50 | 43.72 | 227,767 | -0.06(-0.13%) |
Nov 25, 2016 | 43.65 | 43.94 | 43.57 | 43.77 | 249,603 | +0.54(+1.25%) |
Nov 23, 2016 | 43.23 | 43.23 | 43.23 | 0 | +0.55(+1.29%) | |
Nov 22, 2016 | 43.06 | 43.18 | 42.19 | 42.68 | 391,719 | -0.52(-1.21%) |
Nov 21, 2016 | 43.35 | 43.58 | 43.09 | 43.20 | 354,946 | -0.74(-1.68%) |
Nov 18, 2016 | 44.69 | 44.81 | 43.88 | 43.94 | 232,610 | -0.71(-1.59%) |
Nov 17, 2016 | 44.80 | 44.83 | 44.50 | 44.66 | 204,723 | +0.26(+0.58%) |
Nov 16, 2016 | 45.04 | 45.08 | 44.28 | 44.40 | 325,898 | -2.28(-4.88%) |
Nov 15, 2016 | 46.61 | 46.90 | 46.19 | 46.68 | 197,936 | +0.81(+1.76%) |
Nov 14, 2016 | 45.94 | 46.21 | 45.74 | 45.87 | 327,704 | -0.18(-0.39%) |
Nov 11, 2016 | 46.06 | 46.23 | 45.88 | 46.05 | 407,776 | -0.69(-1.48%) |
Nov 10, 2016 | 46.65 | 46.97 | 46.51 | 46.74 | 497,331 | -0.30(-0.65%) |
Nov 09, 2016 | 46.43 | 47.15 | 46.28 | 47.05 | 287,082 | +2.89(+6.53%) |
Nov 08, 2016 | 43.78 | 44.45 | 43.68 | 44.16 | 272,850 | +0.03(+0.06%) |
Nov 07, 2016 | 43.94 | 44.70 | 43.84 | 44.13 | 364,287 | +0.41(+0.93%) |
Nov 04, 2016 | 43.38 | 44.16 | 43.01 | 43.73 | 907,921 | -0.46(-1.05%) |
Nov 03, 2016 | 46.25 | 46.37 | 44.13 | 44.19 | 1,005,073 | -1.88(-4.08%) |
Nov 02, 2016 | 46.46 | 46.76 | 45.99 | 46.07 | 192,776 | -1.07(-2.27%) |
Nov 01, 2016 | 46.73 | 47.55 | 46.73 | 47.14 | 461,167 | +0.36(+0.77%) |
Oct 31, 2016 | 46.98 | 47.17 | 46.53 | 46.78 | 293,102 | -0.33(-0.71%) |
Oct 28, 2016 | 47.37 | 47.42 | 46.96 | 47.11 | 235,413 | +0.26(+0.55%) |
Oct 27, 2016 | 46.98 | 47.37 | 46.78 | 46.86 | 265,852 | +0.77(+1.67%) |
Oct 26, 2016 | 45.82 | 47.07 | 45.73 | 46.09 | 311,364 | +0.19(+0.41%) |
Oct 25, 2016 | 45.31 | 46.77 | 45.19 | 45.90 | 634,779 | +1.96(+4.47%) |
Oct 24, 2016 | 43.85 | 44.13 | 43.52 | 43.94 | 436,990 | -0.24(-0.54%) |
Oct 21, 2016 | 43.90 | 44.36 | 43.85 | 44.17 | 205,661 | +0.46(+1.04%) |
Oct 20, 2016 | 43.64 | 43.93 | 43.55 | 43.72 | 147,759 | -0.04(-0.09%) |
Oct 19, 2016 | 43.50 | 43.98 | 43.50 | 43.75 | 121,814 | +0.26(+0.59%) |
Oct 18, 2016 | 43.19 | 43.64 | 43.19 | 43.50 | 297,865 | +0.73(+1.71%) |
Oct 17, 2016 | 42.71 | 42.97 | 42.63 | 42.77 | 99,178 | -0.01(-0.02%) |
Oct 14, 2016 | 43.17 | 43.28 | 42.65 | 42.78 | 173,358 | -0.71(-1.64%) |
Oct 13, 2016 | 42.86 | 43.62 | 42.86 | 43.49 | 387,363 | +0.29(+0.68%) |
Oct 12, 2016 | 43.19 | 43.26 | 42.97 | 43.19 | 576,415 | -0.06(-0.13%) |
Oct 11, 2016 | 43.27 | 43.47 | 42.80 | 43.25 | 215,058 | -0.41(-0.93%) |
Oct 10, 2016 | 43.33 | 43.86 | 43.27 | 43.66 | 583,581 | +0.73(+1.70%) |
Oct 07, 2016 | 43.20 | 43.39 | 42.85 | 42.93 | 377,790 | -0.29(-0.68%) |
Oct 06, 2016 | 43.53 | 43.53 | 43.16 | 43.22 | 294,043 | -0.95(-2.15%) |
Oct 05, 2016 | 44.66 | 44.66 | 44.11 | 44.17 | 194,019 | -0.34(-0.77%) |
Oct 04, 2016 | 44.86 | 45.19 | 44.29 | 44.51 | 140,447 | -0.48(-1.08%) |
Oct 03, 2016 | 44.71 | 45.04 | 44.69 | 45.00 | 160,918 | +0.94(+2.13%) |
Sep 30, 2016 | 44.03 | 44.20 | 43.83 | 44.06 | 227,592 | +0.17(+0.39%) |
Sep 29, 2016 | 44.71 | 44.71 | 43.63 | 43.89 | 278,325 | -1.57(-3.45%) |
Sep 28, 2016 | 45.44 | 45.62 | 44.93 | 45.45 | 190,963 | +0.06(+0.13%) |
Sep 27, 2016 | 45.16 | 45.47 | 44.84 | 45.40 | 113,556 | +0.48(+1.08%) |
Sep 26, 2016 | 45.44 | 45.58 | 44.72 | 44.91 | 154,944 | -0.55(-1.21%) |
Sep 23, 2016 | 45.22 | 45.67 | 45.22 | 45.46 | 122,782 | +0.19(+0.42%) |
Sep 22, 2016 | 44.41 | 45.44 | 44.51 | 45.27 | 202,667 | +0.86(+1.94%) |
Sep 21, 2016 | 44.72 | 44.91 | 43.71 | 44.41 | 395,140 | -0.39(-0.87%) |
Sep 20, 2016 | 44.79 | 45.06 | 44.38 | 44.80 | 145,220 | +0.20(+0.45%) |
Sep 19, 2016 | 44.50 | 44.89 | 44.47 | 44.60 | 103,064 | +0.23(+0.51%) |
Sep 16, 2016 | 44.39 | 44.62 | 44.20 | 44.37 | 143,954 | -0.18(-0.40%) |
Sep 15, 2016 | 44.47 | 44.64 | 44.15 | 44.55 | 117,390 | -0.02(-0.04%) |
Sep 14, 2016 | 44.51 | 44.74 | 44.35 | 44.57 | 150,664 | +0.40(+0.90%) |
Sep 13, 2016 | 44.58 | 44.58 | 43.96 | 44.17 | 120,599 | -0.48(-1.08%) |
Sep 12, 2016 | 44.26 | 44.69 | 44.09 | 44.66 | 145,976 | +0.23(+0.51%) |
Sep 09, 2016 | 45.14 | 45.25 | 44.35 | 44.43 | 195,351 | -0.95(-2.09%) |
Sep 08, 2016 | 45.10 | 45.55 | 45.10 | 45.38 | 148,836 | +0.10(+0.23%) |
Sep 07, 2016 | 44.77 | 45.34 | 44.54 | 45.27 | 221,465 | +0.41(+0.91%) |
Sep 06, 2016 | 44.54 | 44.87 | 44.51 | 44.87 | 200,574 | +0.31(+0.70%) |
Sep 02, 2016 | 44.31 | 44.55 | 44.55 | 44.55 | 246,752 | +0.85(+1.95%) |
Sep 01, 2016 | 43.57 | 43.75 | 43.21 | 43.70 | 197,364 | +0.50(+1.16%) |
Aug 31, 2016 | 43.90 | 43.95 | 43.04 | 43.19 | 436,408 | -0.56(-1.28%) |
Aug 30, 2016 | 43.84 | 44.12 | 43.73 | 43.75 | 127,966 | +0.46(+1.07%) |
Aug 29, 2016 | 43.16 | 43.73 | 43.06 | 43.29 | 212,705 | +0.10(+0.22%) |
Aug 26, 2016 | 43.41 | 43.67 | 42.96 | 43.19 | 232,929 | -0.16(-0.37%) |
Aug 25, 2016 | 43.30 | 43.72 | 43.23 | 43.36 | 210,027 | +0.30(+0.71%) |
Aug 24, 2016 | 43.09 | 43.62 | 42.86 | 43.05 | 228,297 | -0.14(-0.33%) |
Aug 23, 2016 | 42.89 | 43.27 | 42.77 | 43.19 | 285,263 | +0.42(+0.98%) |
Aug 22, 2016 | 42.62 | 43.06 | 42.47 | 42.78 | 85,361 | -0.01(-0.02%) |
Aug 19, 2016 | 42.93 | 43.03 | 42.57 | 42.79 | 133,409 | -0.51(-1.18%) |
Aug 18, 2016 | 43.10 | 43.30 | 42.84 | 43.30 | 179,631 | +0.08(+0.18%) |
Aug 17, 2016 | 42.51 | 43.67 | 42.51 | 43.22 | 620,571 | +0.59(+1.38%) |
Aug 16, 2016 | 42.54 | 42.82 | 42.34 | 42.63 | 114,571 | +0.01(+0.02%) |
Aug 15, 2016 | 42.53 | 42.67 | 42.45 | 42.63 | 93,609 | +0.09(+0.20%) |
Aug 12, 2016 | 42.52 | 42.65 | 42.39 | 42.54 | 150,736 | +0.00(+0.00%) |
Aug 11, 2016 | 42.34 | 42.58 | 42.20 | 42.54 | 146,620 | +0.39(+0.92%) |
Aug 10, 2016 | 42.60 | 42.60 | 41.96 | 42.15 | 224,103 | -0.49(-1.16%) |
Aug 09, 2016 | 43.16 | 43.31 | 42.52 | 42.64 | 306,139 | -0.80(-1.84%) |
Aug 08, 2016 | 42.87 | 43.64 | 42.87 | 43.44 | 498,057 | +0.61(+1.42%) |
Aug 05, 2016 | 42.36 | 42.86 | 42.18 | 42.83 | 267,963 | +0.49(+1.17%) |
Aug 04, 2016 | 41.70 | 42.47 | 41.68 | 42.34 | 280,437 | +0.71(+1.71%) |
Aug 03, 2016 | 41.45 | 41.72 | 41.19 | 41.63 | 188,647 | -0.23(-0.54%) |
Aug 02, 2016 | 42.15 | 42.18 | 41.63 | 41.86 | 273,449 | -0.38(-0.90%) |
Aug 01, 2016 | 41.89 | 42.59 | 41.89 | 42.24 | 413,741 | +0.81(+1.95%) |
Jul 29, 2016 | 41.33 | 41.62 | 41.20 | 41.43 | 310,441 | +0.04(+0.09%) |
Jul 28, 2016 | 41.62 | 41.81 | 40.99 | 41.39 | 582,766 | -0.20(-0.48%) |
Jul 27, 2016 | 41.35 | 42.69 | 41.30 | 41.59 | 860,999 | -0.28(-0.66%) |
Jul 26, 2016 | 46.52 | 46.57 | 40.36 | 41.87 | 5,268,197 | -7.58(-15.34%) |
Jul 25, 2016 | 49.34 | 49.73 | 49.09 | 49.45 | 391,955 | -1.18(-2.32%) |
Jul 22, 2016 | 50.69 | 50.89 | 50.45 | 50.63 | 187,197 | +0.01(+0.02%) |
Jul 21, 2016 | 51.19 | 51.25 | 50.51 | 50.62 | 233,336 | -0.89(-1.73%) |
Jul 20, 2016 | 51.78 | 51.80 | 51.31 | 51.51 | 466,280 | +0.72(+1.42%) |
Jul 19, 2016 | 50.76 | 51.12 | 50.66 | 50.79 | 234,065 | +0.00(+0.00%) |
Jul 18, 2016 | 50.59 | 50.87 | 50.54 | 50.79 | 260,820 | -0.11(-0.22%) |
Jul 15, 2016 | 51.05 | 51.07 | 50.64 | 50.90 | 211,697 | -0.27(-0.52%) |
Jul 14, 2016 | 50.80 | 51.30 | 50.77 | 51.17 | 239,345 | +0.58(+1.14%) |
Jul 13, 2016 | 51.22 | 51.22 | 50.58 | 50.59 | 246,979 | -0.24(-0.46%) |
Jul 12, 2016 | 50.97 | 51.16 | 50.79 | 50.83 | 314,342 | -0.57(-1.10%) |
Jul 11, 2016 | 51.34 | 51.66 | 51.29 | 51.39 | 260,977 | +0.72(+1.42%) |
Jul 08, 2016 | 50.38 | 50.75 | 49.93 | 50.67 | 234,543 | +0.75(+1.49%) |
Jul 07, 2016 | 49.77 | 50.23 | 49.65 | 49.93 | 427,049 | +0.51(+1.03%) |
Jul 06, 2016 | 49.09 | 49.50 | 48.68 | 49.42 | 509,870 | +0.17(+0.34%) |
Jul 05, 2016 | 48.89 | 49.66 | 48.78 | 49.25 | 779,617 | -0.76(-1.53%) |
Jul 01, 2016 | 49.18 | 50.01 | 50.01 | 50.01 | 481,655 | +1.66(+3.44%) |
Jun 30, 2016 | 47.19 | 48.42 | 46.98 | 48.35 | 649,865 | +1.57(+3.35%) |
Jun 29, 2016 | 46.28 | 46.96 | 46.17 | 46.79 | 637,404 | +0.52(+1.12%) |
Jun 28, 2016 | 45.73 | 46.28 | 45.56 | 46.27 | 512,334 | +1.16(+2.57%) |
Jun 27, 2016 | 44.83 | 45.29 | 44.69 | 45.11 | 552,459 | +0.52(+1.16%) |
Jun 24, 2016 | 44.06 | 44.96 | 44.06 | 44.59 | 744,791 | -0.70(-1.54%) |
Jun 23, 2016 | 44.43 | 45.28 | 44.43 | 45.28 | 188,265 | +1.40(+3.18%) |
Jun 22, 2016 | 43.57 | 44.39 | 43.38 | 43.89 | 323,326 | +0.85(+1.97%) |
Jun 21, 2016 | 43.00 | 43.15 | 42.76 | 43.04 | 198,073 | -0.23(-0.52%) |
Jun 20, 2016 | 43.07 | 43.37 | 42.86 | 43.27 | 272,351 | +0.70(+1.64%) |
Jun 17, 2016 | 42.23 | 43.00 | 42.23 | 42.57 | 385,081 | -0.49(-1.14%) |
Jun 16, 2016 | 42.59 | 43.16 | 42.43 | 43.06 | 386,837 | -0.09(-0.20%) |
Jun 15, 2016 | 43.11 | 43.40 | 42.98 | 43.14 | 131,507 | +0.25(+0.59%) |
Jun 14, 2016 | 43.08 | 43.22 | 42.58 | 42.89 | 222,395 | -0.20(-0.46%) |
Jun 13, 2016 | 42.96 | 43.57 | 42.96 | 43.09 | 212,982 | +0.52(+1.22%) |
Jun 10, 2016 | 42.91 | 43.45 | 42.49 | 42.57 | 434,658 | -0.65(-1.51%) |
Jun 09, 2016 | 43.41 | 43.55 | 43.19 | 43.22 | 127,253 | -1.02(-2.30%) |
Jun 08, 2016 | 44.47 | 44.59 | 44.18 | 44.24 | 139,795 | -0.42(-0.93%) |
Jun 07, 2016 | 44.32 | 44.72 | 44.14 | 44.65 | 159,448 | +0.34(+0.77%) |
Jun 06, 2016 | 44.26 | 44.36 | 44.04 | 44.31 | 169,152 | -0.02(-0.04%) |
Jun 03, 2016 | 44.51 | 44.51 | 43.72 | 44.33 | 178,960 | -0.09(-0.21%) |
Jun 02, 2016 | 44.25 | 44.70 | 44.25 | 44.43 | 276,495 | +0.16(+0.36%) |
Jun 01, 2016 | 44.41 | 44.48 | 44.25 | 44.27 | 192,039 | -0.25(-0.55%) |
May 31, 2016 | 44.57 | 45.10 | 44.40 | 44.51 | 452,691 | +0.82(+1.88%) |
May 27, 2016 | 43.79 | 43.69 | 43.69 | 43.69 | 195,692 | +0.59(+1.38%) |
May 26, 2016 | 43.44 | 43.44 | 42.94 | 43.10 | 163,520 | +0.03(+0.07%) |
May 25, 2016 | 42.54 | 43.27 | 42.42 | 43.07 | 292,308 | +0.87(+2.06%) |
May 24, 2016 | 42.36 | 42.50 | 41.90 | 42.20 | 208,988 | -0.06(-0.13%) |
May 23, 2016 | 42.26 | 42.60 | 42.14 | 42.26 | 194,966 | -0.01(-0.02%) |
May 20, 2016 | 42.33 | 42.59 | 42.03 | 42.26 | 194,194 | +0.10(+0.25%) |
May 19, 2016 | 42.12 | 42.45 | 41.76 | 42.16 | 284,667 | -0.49(-1.15%) |
May 18, 2016 | 42.26 | 42.88 | 42.26 | 42.65 | 399,761 | +0.25(+0.60%) |
May 17, 2016 | 42.25 | 42.59 | 42.05 | 42.40 | 380,014 | -0.08(-0.18%) |
May 16, 2016 | 42.02 | 42.48 | 41.92 | 42.47 | 565,909 | +1.73(+4.24%) |
May 13, 2016 | 40.56 | 41.38 | 40.44 | 40.75 | 451,183 | +0.29(+0.72%) |
May 12, 2016 | 41.39 | 41.66 | 39.80 | 40.45 | 1,171,232 | +0.26(+0.66%) |
May 11, 2016 | 40.60 | 41.09 | 40.16 | 40.19 | 704,158 | -0.90(-2.18%) |
May 10, 2016 | 40.95 | 41.30 | 40.78 | 41.08 | 731,471 | +0.87(+2.16%) |
May 09, 2016 | 39.86 | 40.69 | 39.86 | 40.22 | 517,227 | +0.67(+1.69%) |
May 06, 2016 | 40.41 | 40.43 | 39.26 | 39.55 | 1,002,668 | -1.21(-2.96%) |
May 05, 2016 | 41.10 | 41.16 | 40.62 | 40.75 | 474,541 | -0.20(-0.48%) |
May 04, 2016 | 41.80 | 41.80 | 40.86 | 40.95 | 263,260 | -1.25(-2.95%) |
May 03, 2016 | 42.18 | 42.62 | 41.82 | 42.20 | 664,955 | -0.17(-0.40%) |