Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 47.48 | 47.82 | 46.31 | 47.70 | 1,266,690 | +0.42(+0.88%) |
Apr 27, 2017 | 47.38 | 49.07 | 47.14 | 47.28 | 2,760,093 | +0.32(+0.69%) |
Apr 26, 2017 | 46.15 | 47.09 | 45.84 | 46.95 | 1,337,858 | +0.67(+1.44%) |
Apr 25, 2017 | 45.96 | 46.74 | 45.90 | 46.29 | 2,341,922 | +0.48(+1.04%) |
Apr 24, 2017 | 45.90 | 46.37 | 45.61 | 45.81 | 1,994,233 | +0.67(+1.48%) |
Apr 21, 2017 | 44.18 | 45.66 | 44.06 | 45.14 | 2,143,570 | +0.79(+1.79%) |
Apr 20, 2017 | 43.35 | 44.62 | 43.32 | 44.35 | 2,088,463 | +1.18(+2.73%) |
Apr 19, 2017 | 43.45 | 43.45 | 42.69 | 43.17 | 1,305,284 | +0.15(+0.34%) |
Apr 18, 2017 | 42.98 | 43.08 | 42.50 | 43.03 | 899,393 | -0.06(-0.14%) |
Apr 17, 2017 | 42.98 | 43.54 | 42.70 | 43.09 | 596,986 | +0.26(+0.60%) |
Apr 13, 2017 | 42.73 | 43.48 | 42.73 | 42.83 | 732,797 | -0.19(-0.44%) |
Apr 12, 2017 | 42.98 | 43.52 | 42.69 | 43.02 | 999,417 | -0.17(-0.40%) |
Apr 11, 2017 | 43.26 | 43.62 | 42.69 | 43.19 | 1,792,109 | -0.03(-0.06%) |
Apr 10, 2017 | 42.79 | 43.39 | 42.53 | 43.21 | 1,055,305 | +0.73(+1.73%) |
Apr 07, 2017 | 42.48 | 42.67 | 41.69 | 42.48 | 903,939 | -0.09(-0.22%) |
Apr 06, 2017 | 42.91 | 42.91 | 42.19 | 42.57 | 983,206 | +0.12(+0.28%) |
Apr 05, 2017 | 43.80 | 43.80 | 42.15 | 42.45 | 988,493 | -0.56(-1.31%) |
Apr 04, 2017 | 44.48 | 44.48 | 42.98 | 43.02 | 1,292,486 | -1.61(-3.60%) |
Apr 03, 2017 | 44.82 | 45.22 | 44.21 | 44.62 | 817,456 | +0.07(+0.15%) |
Mar 31, 2017 | 44.35 | 44.94 | 44.05 | 44.55 | 806,252 | -0.25(-0.55%) |
Mar 30, 2017 | 45.31 | 45.78 | 44.32 | 44.80 | 1,716,202 | -0.97(-2.13%) |
Mar 29, 2017 | 44.61 | 45.87 | 43.89 | 45.78 | 3,018,917 | +1.71(+3.88%) |
Mar 28, 2017 | 43.55 | 44.40 | 43.54 | 44.07 | 1,925,450 | +0.61(+1.41%) |
Mar 27, 2017 | 41.46 | 43.53 | 41.16 | 43.45 | 1,363,160 | +0.95(+2.23%) |
Mar 24, 2017 | 41.87 | 43.36 | 41.84 | 42.51 | 1,429,121 | +0.54(+1.28%) |
Mar 23, 2017 | 41.52 | 42.53 | 41.47 | 41.97 | 1,020,005 | +0.20(+0.47%) |
Mar 22, 2017 | 40.77 | 41.87 | 40.58 | 41.77 | 1,134,434 | +1.00(+2.45%) |
Mar 21, 2017 | 43.39 | 44.25 | 40.64 | 40.77 | 2,519,755 | -2.54(-5.86%) |
Mar 20, 2017 | 43.55 | 44.04 | 42.57 | 43.31 | 1,212,153 | -0.32(-0.74%) |
Mar 17, 2017 | 43.96 | 44.83 | 43.43 | 43.63 | 1,208,192 | -0.03(-0.08%) |
Mar 16, 2017 | 42.79 | 44.54 | 42.45 | 43.67 | 2,150,663 | +1.23(+2.90%) |
Mar 15, 2017 | 41.98 | 42.51 | 41.75 | 42.44 | 895,778 | +0.49(+1.16%) |
Mar 14, 2017 | 42.53 | 42.53 | 41.35 | 41.95 | 1,095,651 | -0.61(-1.42%) |
Mar 13, 2017 | 41.05 | 42.79 | 40.85 | 42.56 | 2,188,682 | +1.71(+4.18%) |
Mar 10, 2017 | 41.46 | 41.56 | 40.44 | 40.85 | 1,543,349 | -0.67(-1.60%) |
Mar 09, 2017 | 42.45 | 42.60 | 40.52 | 41.52 | 2,773,119 | -1.14(-2.66%) |
Mar 08, 2017 | 42.51 | 43.38 | 42.42 | 42.65 | 1,379,010 | +0.26(+0.62%) |
Mar 07, 2017 | 42.63 | 42.80 | 41.92 | 42.39 | 965,425 | -0.03(-0.06%) |
Mar 06, 2017 | 43.55 | 43.56 | 41.89 | 42.41 | 1,100,058 | -0.54(-1.25%) |
Mar 03, 2017 | 43.12 | 43.89 | 42.60 | 42.95 | 1,171,747 | -0.17(-0.40%) |
Mar 02, 2017 | 43.36 | 43.83 | 42.87 | 43.12 | 1,070,942 | -0.57(-1.31%) |
Mar 01, 2017 | 44.03 | 44.05 | 43.12 | 43.69 | 1,654,777 | +0.55(+1.29%) |
Feb 28, 2017 | 43.57 | 44.55 | 43.11 | 43.14 | 1,490,020 | -0.79(-1.79%) |
Feb 27, 2017 | 43.72 | 44.98 | 43.12 | 43.92 | 2,997,204 | +0.30(+0.69%) |
Feb 24, 2017 | 42.59 | 44.52 | 42.28 | 43.62 | 4,883,131 | +1.88(+4.50%) |
Feb 23, 2017 | 47.56 | 47.56 | 41.42 | 41.75 | 10,890,805 | -7.96(-16.01%) |
Feb 22, 2017 | 49.60 | 50.20 | 48.29 | 49.70 | 2,094,130 | +0.10(+0.21%) |
Feb 21, 2017 | 47.94 | 50.10 | 47.94 | 49.60 | 2,560,926 | +2.37(+5.03%) |
Feb 17, 2017 | 47.23 | 47.23 | 47.23 | 0 | +0.04(+0.09%) | |
Feb 16, 2017 | 46.72 | 48.07 | 46.21 | 47.18 | 2,031,971 | +0.93(+2.01%) |
Feb 15, 2017 | 47.33 | 47.38 | 45.95 | 46.25 | 1,223,922 | -0.60(-1.28%) |
Feb 14, 2017 | 46.29 | 47.18 | 45.94 | 46.85 | 1,370,343 | +0.41(+0.88%) |
Feb 13, 2017 | 45.61 | 47.41 | 45.13 | 46.44 | 1,730,439 | +1.10(+2.43%) |
Feb 10, 2017 | 46.12 | 46.35 | 45.16 | 45.34 | 1,059,534 | -0.68(-1.48%) |
Feb 09, 2017 | 45.26 | 46.54 | 44.87 | 46.02 | 1,942,113 | +0.84(+1.85%) |
Feb 08, 2017 | 45.96 | 46.38 | 44.54 | 45.19 | 1,987,437 | -0.27(-0.60%) |
Feb 07, 2017 | 43.61 | 45.84 | 43.55 | 45.46 | 2,738,023 | +2.04(+4.70%) |
Feb 06, 2017 | 41.69 | 43.83 | 41.52 | 43.42 | 1,818,515 | +1.96(+4.74%) |
Feb 03, 2017 | 41.96 | 42.17 | 41.34 | 41.46 | 831,034 | -0.48(-1.14%) |
Feb 02, 2017 | 40.70 | 42.20 | 40.26 | 41.93 | 1,827,593 | +0.97(+2.38%) |
Feb 01, 2017 | 41.37 | 41.37 | 40.35 | 40.96 | 583,320 | -0.21(-0.52%) |
Jan 31, 2017 | 40.28 | 41.41 | 39.91 | 41.17 | 548,398 | +0.71(+1.75%) |
Jan 30, 2017 | 41.04 | 41.04 | 39.32 | 40.46 | 778,304 | -0.61(-1.50%) |
Jan 27, 2017 | 40.52 | 41.28 | 40.15 | 41.08 | 634,494 | +0.58(+1.43%) |
Jan 26, 2017 | 41.58 | 41.60 | 39.77 | 40.50 | 1,099,551 | -1.00(-2.41%) |
Jan 25, 2017 | 41.37 | 41.91 | 41.25 | 41.50 | 838,558 | +0.34(+0.83%) |
Jan 24, 2017 | 40.73 | 42.21 | 40.49 | 41.16 | 2,311,381 | +0.57(+1.41%) |
Jan 23, 2017 | 40.00 | 40.69 | 39.76 | 40.58 | 683,013 | +0.53(+1.32%) |
Jan 20, 2017 | 40.37 | 40.55 | 39.85 | 40.06 | 955,399 | -0.15(-0.36%) |
Jan 19, 2017 | 39.97 | 40.77 | 39.92 | 40.20 | 978,268 | +0.27(+0.68%) |
Jan 18, 2017 | 39.82 | 40.32 | 39.47 | 39.93 | 991,022 | +0.09(+0.24%) |
Jan 17, 2017 | 40.72 | 40.72 | 38.77 | 39.83 | 2,183,336 | -0.89(-2.18%) |
Jan 13, 2017 | 40.72 | 40.72 | 40.72 | 0 | +1.31(+3.34%) | |
Jan 12, 2017 | 39.12 | 39.48 | 38.34 | 39.41 | 1,113,571 | +0.66(+1.70%) |
Jan 11, 2017 | 39.16 | 39.51 | 37.89 | 38.75 | 1,256,237 | -0.27(-0.70%) |
Jan 10, 2017 | 38.71 | 39.76 | 38.71 | 39.02 | 1,214,911 | +0.49(+1.26%) |
Jan 09, 2017 | 38.32 | 38.93 | 37.70 | 38.54 | 1,139,671 | +0.32(+0.85%) |
Jan 06, 2017 | 38.42 | 38.89 | 37.72 | 38.21 | 1,445,971 | -0.16(-0.42%) |
Jan 05, 2017 | 37.14 | 39.07 | 37.14 | 38.37 | 2,957,474 | +1.49(+4.03%) |
Jan 04, 2017 | 35.58 | 36.94 | 35.52 | 36.89 | 1,763,892 | +1.41(+3.97%) |
Jan 03, 2017 | 35.29 | 36.12 | 35.04 | 35.48 | 1,293,510 | +0.81(+2.34%) |
Dec 30, 2016 | 34.67 | 34.67 | 34.67 | 0 | -0.46(-1.31%) | |
Dec 29, 2016 | 35.41 | 35.78 | 34.92 | 35.13 | 657,134 | -0.27(-0.77%) |
Dec 28, 2016 | 36.42 | 36.45 | 35.22 | 35.40 | 745,884 | -0.86(-2.38%) |
Dec 27, 2016 | 35.22 | 36.61 | 34.95 | 36.26 | 1,857,381 | +1.04(+2.96%) |
Dec 23, 2016 | 35.22 | 35.22 | 35.22 | 0 | +0.48(+1.38%) | |
Dec 22, 2016 | 36.23 | 36.23 | 34.62 | 34.74 | 1,564,602 | -1.71(-4.68%) |
Dec 21, 2016 | 36.32 | 36.51 | 35.77 | 36.45 | 983,191 | +0.13(+0.35%) |
Dec 20, 2016 | 35.96 | 36.65 | 35.91 | 36.32 | 1,462,580 | +0.37(+1.02%) |
Dec 19, 2016 | 36.74 | 36.76 | 35.70 | 35.96 | 2,260,547 | -1.07(-2.88%) |
Dec 16, 2016 | 37.27 | 37.40 | 36.31 | 37.02 | 1,889,462 | -0.23(-0.62%) |
Dec 15, 2016 | 38.44 | 38.54 | 36.97 | 37.25 | 2,639,063 | -1.57(-4.05%) |
Dec 14, 2016 | 39.45 | 39.82 | 38.49 | 38.83 | 1,757,359 | -0.79(-1.98%) |
Dec 13, 2016 | 40.12 | 41.01 | 39.41 | 39.61 | 1,950,484 | -0.19(-0.47%) |
Dec 12, 2016 | 40.33 | 40.60 | 38.65 | 39.80 | 2,461,632 | -1.57(-3.80%) |
Dec 09, 2016 | 41.52 | 42.06 | 40.90 | 41.37 | 1,333,451 | -0.26(-0.64%) |
Dec 08, 2016 | 40.10 | 41.69 | 40.10 | 41.63 | 1,777,178 | +1.26(+3.13%) |
Dec 07, 2016 | 39.00 | 40.73 | 39.00 | 40.37 | 2,387,223 | +0.92(+2.34%) |
Dec 06, 2016 | 40.81 | 40.86 | 38.77 | 39.45 | 2,392,996 | -1.16(-2.86%) |
Dec 05, 2016 | 40.12 | 41.22 | 39.52 | 40.61 | 1,792,888 | +0.99(+2.50%) |
Dec 02, 2016 | 39.54 | 41.03 | 38.96 | 39.62 | 3,441,058 | +0.26(+0.65%) |
Dec 01, 2016 | 43.39 | 43.39 | 39.06 | 39.36 | 5,179,838 | -4.45(-10.15%) |
Nov 30, 2016 | 44.19 | 44.61 | 43.44 | 43.81 | 7,444,990 | -0.36(-0.81%) |
Nov 29, 2016 | 44.52 | 44.82 | 43.64 | 44.17 | 3,804,108 | -0.05(-0.12%) |
Nov 28, 2016 | 41.91 | 44.41 | 41.41 | 44.22 | 3,516,442 | +2.34(+5.59%) |
Nov 25, 2016 | 43.31 | 43.44 | 41.03 | 41.88 | 2,091,160 | -0.77(-1.80%) |
Nov 23, 2016 | 42.65 | 42.65 | 42.65 | 0 | +0.85(+2.02%) | |
Nov 22, 2016 | 38.88 | 42.61 | 37.53 | 41.81 | 7,812,981 | +2.86(+7.34%) |
Nov 21, 2016 | 39.12 | 40.14 | 38.07 | 38.95 | 3,937,527 | +1.14(+3.00%) |
Nov 18, 2016 | 38.07 | 38.25 | 36.76 | 37.81 | 2,171,824 | -0.41(-1.07%) |
Nov 17, 2016 | 38.24 | 38.89 | 37.78 | 38.22 | 1,789,126 | +0.20(+0.54%) |
Nov 16, 2016 | 38.01 | 39.11 | 37.63 | 38.01 | 2,249,735 | -0.25(-0.65%) |
Nov 15, 2016 | 37.00 | 38.77 | 36.41 | 38.26 | 2,570,362 | +2.48(+6.92%) |
Nov 14, 2016 | 38.85 | 38.92 | 35.23 | 35.79 | 3,858,747 | -2.99(-7.71%) |
Nov 11, 2016 | 38.02 | 38.93 | 36.55 | 38.77 | 3,576,156 | +0.45(+1.18%) |
Nov 10, 2016 | 40.91 | 40.93 | 37.69 | 38.32 | 5,018,556 | -2.59(-6.32%) |
Nov 09, 2016 | 38.51 | 41.70 | 38.51 | 40.91 | 3,099,969 | +1.06(+2.66%) |
Nov 08, 2016 | 42.19 | 42.26 | 39.60 | 39.85 | 1,670,792 | -1.56(-3.77%) |
Nov 07, 2016 | 39.95 | 41.59 | 39.93 | 41.41 | 2,085,283 | +2.64(+6.80%) |
Nov 04, 2016 | 37.83 | 39.53 | 37.80 | 38.77 | 1,347,921 | +0.45(+1.18%) |
Nov 03, 2016 | 37.87 | 38.98 | 37.58 | 38.32 | 1,453,040 | +0.10(+0.27%) |
Nov 02, 2016 | 39.70 | 40.07 | 37.95 | 38.22 | 2,119,302 | -1.24(-3.14%) |
Nov 01, 2016 | 39.49 | 40.56 | 39.24 | 39.46 | 2,451,428 | +0.17(+0.43%) |
Oct 31, 2016 | 42.02 | 42.03 | 39.21 | 39.29 | 3,633,820 | -2.45(-5.87%) |
Oct 28, 2016 | 42.26 | 42.92 | 41.01 | 41.74 | 1,770,268 | -0.68(-1.61%) |
Oct 27, 2016 | 44.03 | 44.37 | 42.22 | 42.42 | 1,782,965 | -0.87(-2.01%) |
Oct 26, 2016 | 43.55 | 43.89 | 42.50 | 43.29 | 2,193,108 | -0.63(-1.44%) |
Oct 25, 2016 | 44.27 | 44.85 | 43.84 | 43.92 | 1,403,541 | -0.34(-0.77%) |
Oct 24, 2016 | 44.17 | 45.76 | 44.00 | 44.26 | 1,911,368 | +0.50(+1.13%) |
Oct 21, 2016 | 44.11 | 44.40 | 43.25 | 43.77 | 1,506,488 | -0.76(-1.71%) |
Oct 20, 2016 | 44.61 | 44.85 | 43.56 | 44.53 | 1,583,249 | -0.55(-1.21%) |
Oct 19, 2016 | 45.11 | 45.59 | 44.49 | 45.08 | 1,225,231 | -0.17(-0.38%) |
Oct 18, 2016 | 45.78 | 45.93 | 45.01 | 45.25 | 1,698,728 | +0.07(+0.15%) |
Oct 17, 2016 | 45.23 | 45.78 | 44.83 | 45.18 | 1,286,197 | -0.15(-0.32%) |
Oct 14, 2016 | 45.80 | 46.68 | 45.11 | 45.32 | 1,735,908 | +0.25(+0.55%) |
Oct 13, 2016 | 44.40 | 45.94 | 43.31 | 45.08 | 2,597,280 | -0.58(-1.27%) |
Oct 12, 2016 | 45.37 | 46.77 | 44.86 | 45.66 | 2,045,620 | +0.79(+1.77%) |
Oct 11, 2016 | 46.95 | 47.38 | 44.40 | 44.86 | 3,270,366 | -2.83(-5.93%) |
Oct 10, 2016 | 45.49 | 47.76 | 44.44 | 47.69 | 2,235,405 | +3.37(+7.61%) |
Oct 07, 2016 | 45.02 | 45.40 | 43.55 | 44.32 | 1,310,099 | -0.62(-1.39%) |
Oct 06, 2016 | 45.26 | 46.10 | 44.02 | 44.94 | 1,934,115 | -0.38(-0.85%) |
Oct 05, 2016 | 46.65 | 46.77 | 44.98 | 45.32 | 2,171,641 | -1.08(-2.32%) |
Oct 04, 2016 | 43.64 | 47.47 | 43.38 | 46.40 | 3,392,263 | +2.85(+6.55%) |
Oct 03, 2016 | 43.24 | 43.66 | 42.14 | 43.55 | 1,266,695 | +0.73(+1.72%) |
Sep 30, 2016 | 44.26 | 44.58 | 42.28 | 42.81 | 2,081,248 | -1.07(-2.43%) |
Sep 29, 2016 | 44.06 | 44.15 | 42.89 | 43.88 | 1,053,295 | -0.13(-0.29%) |
Sep 28, 2016 | 44.08 | 44.65 | 42.85 | 44.01 | 1,657,510 | -0.08(-0.17%) |
Sep 27, 2016 | 41.52 | 44.31 | 41.52 | 44.09 | 2,996,178 | +2.36(+5.65%) |
Sep 26, 2016 | 41.65 | 42.02 | 40.68 | 41.73 | 1,138,571 | -0.24(-0.57%) |
Sep 23, 2016 | 42.66 | 42.96 | 41.63 | 41.97 | 1,025,443 | -0.28(-0.67%) |
Sep 22, 2016 | 42.72 | 43.04 | 41.76 | 42.25 | 1,195,303 | -0.03(-0.06%) |
Sep 21, 2016 | 41.09 | 42.39 | 41.03 | 42.28 | 1,718,633 | +1.50(+3.69%) |
Sep 20, 2016 | 41.68 | 41.82 | 40.47 | 40.77 | 1,120,852 | -0.87(-2.09%) |
Sep 19, 2016 | 42.67 | 42.74 | 40.82 | 41.64 | 1,815,385 | -0.50(-1.18%) |
Sep 16, 2016 | 41.94 | 42.17 | 41.27 | 42.14 | 1,263,319 | +0.32(+0.78%) |
Sep 15, 2016 | 41.60 | 41.95 | 40.73 | 41.81 | 1,678,736 | +0.94(+2.30%) |
Sep 14, 2016 | 39.18 | 40.99 | 39.18 | 40.87 | 2,055,867 | +1.31(+3.32%) |
Sep 13, 2016 | 40.72 | 41.46 | 38.86 | 39.56 | 2,554,893 | -1.57(-3.82%) |
Sep 12, 2016 | 39.48 | 41.15 | 38.87 | 41.13 | 3,353,142 | +0.15(+0.38%) |
Sep 09, 2016 | 41.83 | 41.98 | 39.94 | 40.98 | 3,301,499 | -1.05(-2.50%) |
Sep 08, 2016 | 41.59 | 42.91 | 41.41 | 42.03 | 1,846,867 | +0.02(+0.04%) |
Sep 07, 2016 | 43.97 | 44.00 | 41.25 | 42.01 | 2,439,381 | -1.72(-3.93%) |
Sep 06, 2016 | 43.23 | 44.25 | 42.80 | 43.73 | 1,962,964 | +1.43(+3.37%) |
Sep 02, 2016 | 42.04 | 42.30 | 42.30 | 42.30 | 2,734,373 | +0.44(+1.06%) |
Sep 01, 2016 | 40.52 | 42.04 | 39.41 | 41.86 | 2,174,638 | +1.07(+2.62%) |
Aug 31, 2016 | 40.12 | 40.97 | 38.53 | 40.79 | 3,965,937 | +0.20(+0.48%) |
Aug 30, 2016 | 42.01 | 42.61 | 40.17 | 40.59 | 2,296,070 | -1.02(-2.44%) |
Aug 29, 2016 | 42.19 | 44.65 | 40.72 | 41.61 | 4,147,307 | +0.30(+0.72%) |
Aug 26, 2016 | 39.77 | 41.51 | 39.43 | 41.31 | 2,124,373 | +2.11(+5.38%) |
Aug 25, 2016 | 38.42 | 39.28 | 38.19 | 39.20 | 965,894 | +0.39(+1.01%) |
Aug 24, 2016 | 40.13 | 40.63 | 38.61 | 38.81 | 2,271,607 | -0.84(-2.11%) |
Aug 23, 2016 | 38.42 | 40.00 | 38.38 | 39.65 | 1,398,044 | +1.20(+3.13%) |
Aug 22, 2016 | 38.63 | 38.68 | 37.85 | 38.44 | 1,847,656 | +0.59(+1.56%) |
Aug 19, 2016 | 38.38 | 38.85 | 37.61 | 37.85 | 1,444,614 | -0.79(-2.03%) |
Aug 18, 2016 | 37.69 | 39.24 | 36.90 | 38.64 | 2,176,190 | +1.31(+3.52%) |
Aug 17, 2016 | 36.72 | 37.39 | 36.03 | 37.32 | 1,761,550 | +0.44(+1.20%) |
Aug 16, 2016 | 38.92 | 38.92 | 36.83 | 36.88 | 1,935,576 | -2.16(-5.53%) |
Aug 15, 2016 | 36.83 | 39.23 | 36.73 | 39.04 | 1,572,748 | +2.57(+7.05%) |
Aug 12, 2016 | 36.44 | 36.63 | 35.77 | 36.47 | 1,358,694 | +0.03(+0.07%) |
Aug 11, 2016 | 36.53 | 37.19 | 35.91 | 36.44 | 1,337,198 | -0.22(-0.61%) |
Aug 10, 2016 | 35.01 | 36.78 | 33.74 | 36.67 | 2,896,183 | +0.96(+2.70%) |
Aug 09, 2016 | 32.81 | 36.02 | 32.45 | 35.70 | 3,963,467 | +3.96(+12.48%) |
Aug 08, 2016 | 31.35 | 31.85 | 30.67 | 31.74 | 2,291,557 | +1.12(+3.65%) |
Aug 05, 2016 | 29.25 | 30.65 | 29.10 | 30.62 | 1,761,730 | +1.71(+5.91%) |
Aug 04, 2016 | 28.31 | 29.03 | 28.31 | 28.91 | 687,119 | +0.73(+2.61%) |
Aug 03, 2016 | 28.50 | 28.60 | 27.67 | 28.18 | 746,107 | -0.19(-0.66%) |
Aug 02, 2016 | 29.07 | 29.77 | 28.14 | 28.37 | 934,584 | -0.70(-2.41%) |
Aug 01, 2016 | 27.83 | 29.16 | 27.49 | 29.07 | 1,624,329 | +1.28(+4.61%) |
Jul 29, 2016 | 27.60 | 27.96 | 26.68 | 27.78 | 1,109,861 | +0.10(+0.37%) |
Jul 28, 2016 | 27.67 | 27.83 | 27.43 | 27.68 | 486,634 | -0.03(-0.09%) |
Jul 27, 2016 | 27.97 | 27.97 | 27.23 | 27.71 | 861,929 | -0.35(-1.25%) |
Jul 26, 2016 | 27.56 | 28.29 | 27.39 | 28.06 | 698,120 | +0.50(+1.80%) |
Jul 25, 2016 | 28.66 | 28.78 | 26.87 | 27.56 | 1,810,923 | -0.87(-3.06%) |
Jul 22, 2016 | 28.25 | 28.84 | 28.09 | 28.43 | 716,190 | +0.19(+0.67%) |
Jul 21, 2016 | 28.47 | 29.01 | 28.14 | 28.25 | 692,529 | +0.07(+0.24%) |
Jul 20, 2016 | 28.63 | 29.15 | 28.14 | 28.18 | 892,278 | -0.38(-1.32%) |
Jul 19, 2016 | 27.99 | 29.21 | 27.84 | 28.55 | 1,122,608 | +0.48(+1.70%) |
Jul 18, 2016 | 27.32 | 28.08 | 26.85 | 28.08 | 786,259 | +0.76(+2.78%) |
Jul 15, 2016 | 27.71 | 28.39 | 27.01 | 27.32 | 858,472 | -0.50(-1.81%) |
Jul 14, 2016 | 27.34 | 28.12 | 26.94 | 27.82 | 1,103,996 | +0.56(+2.07%) |
Jul 13, 2016 | 27.70 | 27.87 | 27.03 | 27.26 | 969,915 | -0.55(-1.97%) |
Jul 12, 2016 | 27.32 | 29.11 | 27.26 | 27.80 | 1,996,670 | +0.56(+2.07%) |
Jul 11, 2016 | 26.77 | 27.32 | 26.38 | 27.24 | 1,297,636 | +0.82(+3.10%) |
Jul 08, 2016 | 27.14 | 26.96 | 26.26 | 26.42 | 1,452,719 | -0.54(-2.00%) |
Jul 07, 2016 | 24.57 | 27.02 | 24.51 | 26.96 | 2,479,993 | +2.28(+9.24%) |
Jul 05, 2016 | 24.13 | 25.34 | 24.06 | 24.68 | 1,994,349 | +0.31(+1.26%) |
Jul 01, 2016 | 24.39 | 24.37 | 24.37 | 24.37 | 768,383 | +0.11(+0.46%) |
Jun 30, 2016 | 23.48 | 24.31 | 23.48 | 24.26 | 1,515,376 | +0.84(+3.57%) |
Jun 29, 2016 | 23.40 | 23.59 | 23.06 | 23.42 | 778,654 | +0.47(+2.05%) |
Jun 28, 2016 | 22.97 | 23.66 | 22.37 | 22.95 | 1,815,522 | +0.37(+1.63%) |
Jun 27, 2016 | 22.76 | 22.83 | 22.21 | 22.58 | 1,318,059 | -0.47(-2.04%) |
Jun 24, 2016 | 22.41 | 23.52 | 22.29 | 23.05 | 1,738,254 | -0.52(-2.21%) |
Jun 23, 2016 | 23.19 | 23.52 | 23.05 | 23.58 | 923,037 | +0.64(+2.79%) |
Jun 22, 2016 | 23.52 | 23.88 | 22.80 | 22.93 | 2,036,250 | -0.82(-3.45%) |
Jun 21, 2016 | 23.99 | 24.51 | 23.59 | 23.75 | 1,501,236 | -0.19(-0.78%) |
Jun 20, 2016 | 23.23 | 24.07 | 23.11 | 23.94 | 1,710,903 | +1.13(+4.94%) |
Jun 17, 2016 | 23.14 | 23.50 | 22.71 | 22.82 | 1,179,620 | -0.25(-1.07%) |
Jun 16, 2016 | 23.42 | 23.48 | 22.76 | 23.06 | 1,700,796 | -0.72(-3.02%) |
Jun 15, 2016 | 23.99 | 24.68 | 23.60 | 23.78 | 1,386,483 | -0.20(-0.85%) |
Jun 14, 2016 | 22.83 | 24.03 | 22.82 | 23.99 | 1,323,746 | +1.17(+5.13%) |
Jun 13, 2016 | 22.97 | 23.20 | 22.40 | 22.82 | 2,103,934 | -0.31(-1.33%) |
Jun 10, 2016 | 23.61 | 23.99 | 23.05 | 23.12 | 1,685,390 | -0.61(-2.56%) |
Jun 09, 2016 | 24.46 | 24.46 | 23.49 | 23.73 | 903,420 | -0.72(-2.93%) |
Jun 08, 2016 | 24.38 | 24.73 | 23.90 | 24.45 | 1,174,582 | +0.22(+0.92%) |
Jun 07, 2016 | 24.74 | 25.18 | 24.18 | 24.22 | 1,520,076 | -0.52(-2.11%) |
Jun 06, 2016 | 23.65 | 24.85 | 23.63 | 24.75 | 2,159,448 | +1.23(+5.23%) |
Jun 03, 2016 | 22.93 | 23.61 | 22.92 | 23.52 | 1,235,722 | +0.64(+2.80%) |
Jun 02, 2016 | 22.88 | 23.01 | 22.44 | 22.88 | 953,049 | -0.05(-0.22%) |
Jun 01, 2016 | 22.56 | 23.57 | 22.01 | 22.93 | 2,185,582 | +0.22(+0.98%) |
May 31, 2016 | 22.24 | 22.74 | 21.99 | 22.70 | 2,059,000 | +0.84(+3.83%) |
May 27, 2016 | 20.38 | 21.87 | 21.87 | 21.87 | 3,362,571 | +1.67(+8.29%) |
May 26, 2016 | 20.71 | 20.88 | 20.13 | 20.19 | 904,309 | -0.51(-2.47%) |
May 25, 2016 | 19.93 | 20.75 | 19.93 | 20.71 | 1,867,385 | +0.78(+3.90%) |
May 24, 2016 | 19.78 | 20.07 | 19.70 | 19.93 | 1,043,851 | +0.19(+0.95%) |
May 23, 2016 | 19.71 | 19.84 | 19.64 | 19.74 | 618,692 | +0.10(+0.52%) |
May 20, 2016 | 19.86 | 20.07 | 19.55 | 19.64 | 911,155 | -0.09(-0.43%) |
May 19, 2016 | 19.54 | 20.06 | 19.39 | 19.72 | 748,118 | -0.21(-1.07%) |
May 18, 2016 | 19.56 | 19.95 | 18.90 | 19.94 | 1,684,173 | +0.26(+1.35%) |
May 17, 2016 | 20.04 | 20.04 | 19.62 | 19.67 | 1,412,848 | -0.44(-2.17%) |
May 16, 2016 | 19.43 | 20.45 | 19.33 | 20.11 | 1,450,180 | +0.21(+1.07%) |
May 13, 2016 | 19.58 | 19.95 | 19.15 | 19.90 | 1,236,221 | +0.41(+2.10%) |
May 12, 2016 | 21.01 | 21.09 | 19.20 | 19.49 | 2,681,308 | -0.22(-1.13%) |
May 11, 2016 | 19.76 | 20.40 | 19.38 | 19.71 | 1,980,698 | -0.09(-0.43%) |
May 10, 2016 | 18.74 | 19.98 | 18.46 | 19.79 | 1,601,787 | +1.39(+7.56%) |
May 09, 2016 | 19.43 | 19.81 | 18.13 | 18.40 | 2,463,413 | -1.09(-5.61%) |
May 06, 2016 | 19.95 | 20.09 | 19.02 | 19.49 | 1,147,608 | -0.65(-3.22%) |
May 05, 2016 | 20.07 | 20.44 | 19.90 | 20.14 | 1,159,089 | +0.25(+1.24%) |
May 04, 2016 | 19.43 | 20.19 | 19.38 | 19.90 | 1,991,813 | +0.51(+2.64%) |
May 03, 2016 | 20.50 | 20.52 | 19.25 | 19.38 | 1,992,973 | -1.43(-6.89%) |