Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 49.70 | 49.89 | 49.05 | 49.52 | 571,715 | -0.17(-0.35%) |
Jun 29, 2017 | 49.57 | 49.85 | 49.12 | 49.69 | 690,930 | +0.12(+0.24%) |
Jun 28, 2017 | 49.86 | 50.31 | 49.55 | 49.57 | 610,836 | +0.06(+0.11%) |
Jun 27, 2017 | 50.07 | 50.32 | 49.50 | 49.52 | 455,802 | -0.73(-1.46%) |
Jun 26, 2017 | 50.32 | 50.67 | 49.81 | 50.25 | 637,259 | -0.04(-0.08%) |
Jun 23, 2017 | 49.26 | 51.22 | 49.24 | 50.29 | 1,557,616 | +0.97(+1.97%) |
Jun 22, 2017 | 47.83 | 49.51 | 47.69 | 49.32 | 1,235,007 | +1.65(+3.47%) |
Jun 21, 2017 | 46.72 | 47.70 | 46.55 | 47.66 | 1,067,903 | +1.12(+2.40%) |
Jun 20, 2017 | 46.63 | 47.03 | 46.48 | 46.54 | 477,988 | -0.26(-0.56%) |
Jun 19, 2017 | 46.08 | 46.96 | 45.91 | 46.80 | 931,388 | +0.72(+1.57%) |
Jun 16, 2017 | 46.02 | 46.11 | 45.48 | 46.08 | 898,546 | -0.13(-0.29%) |
Jun 15, 2017 | 46.04 | 46.26 | 45.20 | 46.21 | 738,653 | -0.10(-0.22%) |
Jun 14, 2017 | 46.31 | 46.59 | 45.50 | 46.32 | 839,535 | -0.32(-0.68%) |
Jun 13, 2017 | 45.90 | 46.65 | 45.80 | 46.63 | 678,134 | +0.49(+1.06%) |
Jun 12, 2017 | 45.73 | 46.39 | 45.69 | 46.14 | 540,617 | +0.13(+0.29%) |
Jun 09, 2017 | 45.47 | 46.10 | 45.19 | 46.01 | 837,376 | +0.69(+1.53%) |
Jun 08, 2017 | 45.53 | 45.61 | 45.01 | 45.32 | 515,163 | -0.24(-0.52%) |
Jun 07, 2017 | 45.17 | 45.61 | 44.91 | 45.55 | 619,254 | +0.39(+0.85%) |
Jun 06, 2017 | 44.28 | 45.23 | 44.06 | 45.17 | 634,603 | +0.72(+1.63%) |
Jun 05, 2017 | 44.31 | 44.60 | 44.22 | 44.44 | 462,152 | -0.20(-0.46%) |
Jun 02, 2017 | 44.39 | 44.80 | 44.30 | 44.65 | 502,633 | +0.19(+0.43%) |
Jun 01, 2017 | 43.26 | 44.53 | 43.12 | 44.46 | 887,205 | +1.21(+2.81%) |
May 31, 2017 | 42.96 | 43.42 | 42.83 | 43.24 | 933,090 | +0.27(+0.62%) |
May 30, 2017 | 43.08 | 43.22 | 42.65 | 42.98 | 392,230 | -0.28(-0.64%) |
May 26, 2017 | 43.28 | 43.49 | 42.99 | 43.25 | 448,239 | -0.02(-0.04%) |
May 25, 2017 | 43.84 | 44.02 | 43.27 | 43.27 | 426,256 | -0.23(-0.53%) |
May 24, 2017 | 43.53 | 43.89 | 43.16 | 43.50 | 420,180 | +0.29(+0.67%) |
May 23, 2017 | 43.77 | 43.80 | 42.82 | 43.20 | 732,107 | -0.31(-0.72%) |
May 22, 2017 | 43.82 | 44.22 | 43.45 | 43.52 | 735,378 | -0.24(-0.55%) |
May 19, 2017 | 43.64 | 44.26 | 43.22 | 43.76 | 520,538 | +0.27(+0.63%) |
May 18, 2017 | 44.23 | 44.58 | 43.13 | 43.49 | 709,425 | -0.60(-1.37%) |
May 17, 2017 | 45.37 | 45.60 | 44.08 | 44.09 | 742,810 | -1.28(-2.83%) |
May 16, 2017 | 45.25 | 45.46 | 44.96 | 45.37 | 325,227 | +0.06(+0.14%) |
May 15, 2017 | 45.35 | 45.61 | 45.08 | 45.31 | 544,533 | +0.14(+0.31%) |
May 12, 2017 | 45.73 | 45.96 | 44.99 | 45.17 | 530,185 | -0.56(-1.22%) |
May 11, 2017 | 46.08 | 46.08 | 45.43 | 45.72 | 655,774 | -0.54(-1.17%) |
May 10, 2017 | 44.66 | 46.46 | 44.63 | 46.26 | 1,130,273 | +1.60(+3.59%) |
May 09, 2017 | 44.24 | 44.68 | 43.87 | 44.66 | 559,686 | +0.38(+0.85%) |
May 08, 2017 | 42.83 | 44.60 | 42.83 | 44.28 | 1,297,430 | +0.97(+2.24%) |
May 05, 2017 | 42.53 | 43.83 | 42.41 | 43.31 | 1,571,069 | +0.79(+1.86%) |
May 04, 2017 | 43.31 | 44.07 | 41.40 | 42.52 | 2,060,685 | -1.03(-2.35%) |
May 03, 2017 | 43.79 | 44.09 | 43.21 | 43.55 | 998,259 | -0.07(-0.16%) |
May 02, 2017 | 43.77 | 44.20 | 43.48 | 43.62 | 596,483 | -0.15(-0.34%) |
May 01, 2017 | 43.63 | 43.84 | 43.13 | 43.77 | 669,633 | +0.53(+1.23%) |
Apr 28, 2017 | 43.15 | 43.34 | 42.80 | 43.24 | 1,421,796 | +0.10(+0.24%) |
Apr 27, 2017 | 43.20 | 43.42 | 42.60 | 43.13 | 770,005 | -0.07(-0.16%) |
Apr 26, 2017 | 44.63 | 44.71 | 43.09 | 43.20 | 1,091,364 | -1.50(-3.36%) |
Apr 25, 2017 | 43.78 | 44.81 | 43.78 | 44.71 | 707,326 | +0.93(+2.13%) |
Apr 24, 2017 | 43.82 | 44.22 | 43.40 | 43.78 | 1,632,290 | +0.42(+0.98%) |
Apr 21, 2017 | 43.36 | 43.67 | 43.13 | 43.35 | 562,589 | +0.02(+0.04%) |
Apr 20, 2017 | 43.08 | 43.45 | 42.98 | 43.34 | 423,384 | +0.28(+0.65%) |
Apr 19, 2017 | 43.30 | 43.42 | 43.05 | 43.05 | 568,033 | -0.18(-0.42%) |
Apr 18, 2017 | 43.05 | 43.40 | 42.84 | 43.24 | 420,314 | +0.09(+0.22%) |
Apr 17, 2017 | 42.32 | 43.16 | 42.28 | 43.14 | 392,292 | +0.86(+2.04%) |
Apr 13, 2017 | 42.48 | 42.69 | 42.16 | 42.28 | 483,455 | -0.09(-0.22%) |
Apr 12, 2017 | 42.12 | 42.37 | 41.93 | 42.37 | 538,747 | +0.23(+0.56%) |
Apr 11, 2017 | 42.01 | 42.26 | 41.71 | 42.14 | 1,000,376 | +0.06(+0.15%) |
Apr 10, 2017 | 42.19 | 42.59 | 41.96 | 42.08 | 583,913 | -0.08(-0.19%) |
Apr 07, 2017 | 42.23 | 42.40 | 41.96 | 42.15 | 1,050,086 | -0.20(-0.48%) |
Apr 06, 2017 | 42.37 | 42.62 | 42.04 | 42.36 | 602,589 | +0.02(+0.04%) |
Apr 05, 2017 | 42.33 | 43.05 | 42.23 | 42.34 | 1,069,676 | +0.01(+0.02%) |
Apr 04, 2017 | 43.09 | 43.21 | 42.08 | 42.33 | 1,021,291 | -0.67(-1.55%) |
Apr 03, 2017 | 43.78 | 44.04 | 42.71 | 43.00 | 1,261,640 | -0.48(-1.10%) |
Mar 31, 2017 | 43.20 | 43.73 | 42.89 | 43.48 | 967,803 | +0.17(+0.40%) |
Mar 30, 2017 | 42.78 | 43.57 | 42.77 | 43.31 | 934,132 | +0.48(+1.11%) |
Mar 29, 2017 | 42.90 | 43.05 | 42.27 | 42.83 | 783,857 | -0.02(-0.04%) |
Mar 28, 2017 | 42.41 | 43.02 | 42.25 | 42.84 | 613,074 | +0.39(+0.92%) |
Mar 27, 2017 | 41.88 | 42.79 | 41.76 | 42.45 | 1,161,217 | +0.16(+0.37%) |
Mar 24, 2017 | 42.61 | 42.80 | 42.05 | 42.30 | 838,466 | -0.13(-0.30%) |
Mar 23, 2017 | 41.94 | 42.92 | 41.52 | 42.42 | 1,865,914 | +0.48(+1.14%) |
Mar 22, 2017 | 41.16 | 42.10 | 40.86 | 41.94 | 1,089,802 | +0.71(+1.73%) |
Mar 21, 2017 | 41.90 | 42.34 | 41.14 | 41.23 | 1,150,786 | -0.51(-1.22%) |
Mar 20, 2017 | 41.07 | 41.75 | 40.99 | 41.74 | 944,495 | +0.67(+1.64%) |
Mar 17, 2017 | 40.96 | 41.90 | 40.87 | 41.07 | 3,089,152 | +0.10(+0.25%) |
Mar 16, 2017 | 40.43 | 41.04 | 40.39 | 40.96 | 1,140,660 | +0.40(+0.98%) |
Mar 15, 2017 | 39.46 | 40.70 | 39.45 | 40.57 | 1,409,459 | +1.10(+2.78%) |
Mar 14, 2017 | 39.53 | 39.73 | 39.14 | 39.47 | 1,011,626 | -0.07(-0.18%) |
Mar 13, 2017 | 38.55 | 39.57 | 38.54 | 39.54 | 1,378,287 | +1.08(+2.81%) |
Mar 10, 2017 | 38.94 | 39.17 | 38.14 | 38.46 | 1,393,806 | -0.34(-0.89%) |
Mar 09, 2017 | 39.25 | 39.38 | 38.55 | 38.80 | 1,118,080 | -0.58(-1.47%) |
Mar 08, 2017 | 39.14 | 39.65 | 39.14 | 39.38 | 1,053,109 | +0.07(+0.18%) |
Mar 07, 2017 | 39.31 | 39.65 | 39.19 | 39.31 | 1,085,759 | -0.12(-0.30%) |
Mar 06, 2017 | 39.41 | 39.58 | 39.14 | 39.43 | 1,224,482 | -0.24(-0.61%) |
Mar 03, 2017 | 39.16 | 39.92 | 38.84 | 39.67 | 1,727,840 | +0.53(+1.36%) |
Mar 02, 2017 | 38.90 | 39.81 | 38.70 | 39.14 | 2,527,378 | +0.24(+0.62%) |
Mar 01, 2017 | 39.00 | 39.47 | 38.56 | 38.90 | 12,062,620 | +0.12(+0.30%) |
Feb 28, 2017 | 39.27 | 39.92 | 38.69 | 38.78 | 3,008,501 | -0.41(-1.06%) |
Feb 27, 2017 | 38.91 | 39.64 | 38.69 | 39.20 | 1,987,795 | +0.29(+0.74%) |
Feb 24, 2017 | 37.86 | 39.87 | 37.67 | 38.91 | 4,238,840 | +1.94(+5.25%) |
Feb 23, 2017 | 37.66 | 37.86 | 36.87 | 36.96 | 820,172 | -0.40(-1.07%) |
Feb 22, 2017 | 37.29 | 38.23 | 37.29 | 37.36 | 1,052,563 | +0.01(+0.02%) |
Feb 21, 2017 | 37.76 | 38.04 | 37.28 | 37.36 | 1,436,534 | -0.12(-0.31%) |
Feb 17, 2017 | 37.47 | 37.47 | 37.47 | 0 | -5.37(-12.53%) | |
Feb 16, 2017 | 42.73 | 42.90 | 42.10 | 42.84 | 1,345,681 | +0.11(+0.25%) |
Feb 15, 2017 | 42.36 | 42.73 | 42.14 | 42.73 | 628,322 | +0.44(+1.05%) |
Feb 14, 2017 | 41.54 | 42.41 | 41.33 | 42.29 | 790,520 | +0.73(+1.76%) |
Feb 13, 2017 | 41.68 | 41.72 | 41.41 | 41.56 | 636,352 | +0.12(+0.30%) |
Feb 10, 2017 | 41.22 | 41.65 | 40.70 | 41.44 | 615,215 | +0.25(+0.60%) |
Feb 09, 2017 | 40.70 | 41.37 | 40.70 | 41.19 | 388,695 | +0.48(+1.18%) |
Feb 08, 2017 | 40.60 | 40.77 | 40.27 | 40.70 | 477,308 | -0.14(-0.34%) |
Feb 07, 2017 | 40.84 | 41.32 | 40.70 | 40.84 | 426,714 | +0.05(+0.11%) |
Feb 06, 2017 | 40.53 | 41.40 | 40.43 | 40.80 | 639,410 | +0.29(+0.71%) |
Feb 03, 2017 | 40.32 | 40.77 | 40.26 | 40.51 | 267,428 | +0.19(+0.48%) |
Feb 02, 2017 | 40.32 | 40.85 | 40.02 | 40.32 | 452,369 | -0.04(-0.10%) |
Feb 01, 2017 | 40.63 | 40.63 | 39.69 | 40.36 | 345,348 | +0.05(+0.12%) |
Jan 31, 2017 | 40.04 | 40.32 | 39.31 | 40.31 | 317,767 | +0.21(+0.52%) |
Jan 30, 2017 | 40.08 | 40.15 | 39.12 | 40.10 | 342,332 | -0.14(-0.35%) |
Jan 27, 2017 | 40.32 | 40.32 | 39.87 | 40.24 | 253,753 | -0.01(-0.02%) |
Jan 26, 2017 | 40.42 | 40.73 | 40.05 | 40.25 | 371,516 | -0.32(-0.79%) |
Jan 25, 2017 | 40.29 | 40.62 | 40.28 | 40.56 | 378,067 | +0.39(+0.97%) |
Jan 24, 2017 | 39.69 | 40.25 | 39.45 | 40.18 | 525,185 | +0.57(+1.43%) |
Jan 23, 2017 | 39.86 | 40.06 | 39.31 | 39.61 | 572,954 | -0.30(-0.74%) |
Jan 20, 2017 | 39.59 | 40.40 | 39.37 | 39.90 | 508,167 | +0.37(+0.94%) |
Jan 19, 2017 | 40.11 | 40.11 | 39.35 | 39.53 | 337,033 | -0.56(-1.40%) |
Jan 18, 2017 | 40.47 | 40.76 | 39.87 | 40.09 | 445,344 | -0.27(-0.67%) |
Jan 17, 2017 | 39.90 | 40.82 | 39.49 | 40.36 | 468,534 | +0.47(+1.17%) |
Jan 13, 2017 | 39.90 | 39.90 | 39.90 | 0 | +0.71(+1.82%) | |
Jan 12, 2017 | 38.56 | 39.21 | 38.09 | 39.18 | 497,057 | +0.61(+1.59%) |
Jan 11, 2017 | 38.14 | 38.66 | 37.91 | 38.57 | 442,309 | +0.59(+1.55%) |
Jan 10, 2017 | 38.16 | 38.30 | 37.88 | 37.98 | 511,865 | -0.16(-0.41%) |
Jan 09, 2017 | 38.68 | 38.75 | 38.08 | 38.13 | 493,175 | -0.61(-1.58%) |
Jan 06, 2017 | 37.99 | 39.03 | 37.69 | 38.75 | 730,935 | +0.90(+2.38%) |
Jan 05, 2017 | 38.53 | 38.53 | 37.64 | 37.85 | 662,856 | -0.67(-1.73%) |
Jan 04, 2017 | 38.09 | 38.71 | 37.94 | 38.51 | 781,405 | +0.62(+1.64%) |
Jan 03, 2017 | 37.32 | 38.01 | 36.98 | 37.89 | 600,998 | +0.77(+2.07%) |
Dec 30, 2016 | 37.12 | 37.12 | 37.12 | 0 | -0.54(-1.44%) | |
Dec 29, 2016 | 37.74 | 38.00 | 37.38 | 37.67 | 316,421 | +0.02(+0.04%) |
Dec 28, 2016 | 38.30 | 38.31 | 37.63 | 37.65 | 282,106 | -0.64(-1.68%) |
Dec 27, 2016 | 37.81 | 38.81 | 37.81 | 38.30 | 326,383 | +0.50(+1.32%) |
Dec 23, 2016 | 37.80 | 37.80 | 37.80 | 0 | +0.01(+0.02%) | |
Dec 22, 2016 | 39.04 | 39.28 | 37.64 | 37.79 | 809,863 | -1.22(-3.13%) |
Dec 21, 2016 | 38.87 | 39.38 | 38.66 | 39.01 | 674,968 | +0.06(+0.16%) |
Dec 20, 2016 | 38.88 | 39.36 | 38.86 | 38.95 | 693,325 | -0.12(-0.32%) |
Dec 19, 2016 | 39.33 | 39.33 | 38.77 | 39.07 | 981,602 | +0.02(+0.04%) |
Dec 16, 2016 | 39.16 | 39.39 | 38.86 | 39.06 | 1,960,895 | -0.10(-0.26%) |
Dec 15, 2016 | 38.55 | 39.30 | 38.42 | 39.16 | 864,503 | +0.56(+1.45%) |
Dec 14, 2016 | 38.92 | 39.32 | 38.51 | 38.60 | 795,035 | -0.36(-0.92%) |
Dec 13, 2016 | 38.85 | 39.52 | 38.74 | 38.96 | 1,182,162 | +0.44(+1.15%) |
Dec 12, 2016 | 38.71 | 39.17 | 38.06 | 38.51 | 1,030,502 | -0.68(-1.74%) |
Dec 09, 2016 | 38.40 | 39.37 | 38.04 | 39.20 | 1,425,142 | +0.88(+2.29%) |
Dec 08, 2016 | 36.90 | 38.58 | 36.33 | 38.32 | 2,309,733 | +1.14(+3.07%) |
Dec 07, 2016 | 39.35 | 39.35 | 36.01 | 37.18 | 3,098,688 | -2.88(-7.20%) |
Dec 06, 2016 | 40.06 | 40.25 | 39.44 | 40.06 | 952,957 | +0.04(+0.10%) |
Dec 05, 2016 | 39.44 | 40.24 | 39.21 | 40.02 | 1,254,998 | +0.77(+1.96%) |
Dec 02, 2016 | 38.85 | 39.62 | 38.65 | 39.25 | 996,246 | +0.23(+0.58%) |
Dec 01, 2016 | 40.68 | 40.68 | 38.83 | 39.03 | 1,013,587 | -1.52(-3.74%) |
Nov 30, 2016 | 41.73 | 41.96 | 40.52 | 40.54 | 747,185 | -1.10(-2.65%) |
Nov 29, 2016 | 41.33 | 41.85 | 41.02 | 41.65 | 663,096 | +0.33(+0.81%) |
Nov 28, 2016 | 41.82 | 41.85 | 41.02 | 41.31 | 1,342,507 | -0.59(-1.41%) |
Nov 25, 2016 | 41.89 | 41.93 | 41.41 | 41.90 | 364,777 | +0.16(+0.39%) |
Nov 23, 2016 | 41.74 | 41.74 | 41.74 | 0 | -0.57(-1.36%) | |
Nov 22, 2016 | 42.78 | 42.79 | 41.97 | 42.31 | 1,164,473 | -0.22(-0.51%) |
Nov 21, 2016 | 41.82 | 42.72 | 41.70 | 42.53 | 1,176,578 | +0.83(+1.99%) |
Nov 18, 2016 | 41.99 | 42.11 | 41.42 | 41.70 | 603,216 | -0.26(-0.61%) |
Nov 17, 2016 | 42.57 | 42.68 | 41.76 | 41.96 | 818,437 | -0.28(-0.66%) |
Nov 16, 2016 | 41.39 | 42.42 | 40.98 | 42.24 | 1,167,725 | +0.70(+1.69%) |
Nov 15, 2016 | 40.56 | 41.85 | 40.56 | 41.53 | 1,016,433 | +0.96(+2.38%) |
Nov 14, 2016 | 40.74 | 40.74 | 40.10 | 40.57 | 972,715 | -0.03(-0.08%) |
Nov 11, 2016 | 40.38 | 40.61 | 39.68 | 40.60 | 1,433,451 | +0.16(+0.40%) |
Nov 10, 2016 | 42.06 | 42.06 | 40.39 | 40.44 | 1,417,706 | -1.32(-3.16%) |
Nov 09, 2016 | 40.61 | 40.95 | 40.44 | 41.76 | 1,276,930 | +0.13(+0.32%) |
Nov 08, 2016 | 41.83 | 41.96 | 41.20 | 41.62 | 1,273,391 | -0.21(-0.50%) |
Nov 07, 2016 | 42.02 | 42.48 | 41.42 | 41.83 | 1,680,300 | +0.46(+1.10%) |
Nov 04, 2016 | 43.48 | 43.49 | 40.91 | 41.38 | 2,912,461 | -4.16(-9.14%) |
Nov 03, 2016 | 45.15 | 45.73 | 45.14 | 45.54 | 1,226,042 | +0.20(+0.44%) |
Nov 02, 2016 | 46.06 | 46.06 | 45.08 | 45.34 | 1,421,194 | -0.96(-2.07%) |
Nov 01, 2016 | 47.58 | 47.64 | 46.19 | 46.29 | 1,392,249 | -1.29(-2.71%) |
Oct 31, 2016 | 48.18 | 48.36 | 47.52 | 47.58 | 744,968 | -0.59(-1.22%) |
Oct 28, 2016 | 47.71 | 48.32 | 47.69 | 48.17 | 1,112,422 | +0.42(+0.89%) |
Oct 27, 2016 | 47.70 | 48.12 | 47.48 | 47.75 | 716,572 | +0.27(+0.57%) |
Oct 26, 2016 | 47.51 | 47.76 | 47.17 | 47.48 | 792,169 | -0.31(-0.65%) |
Oct 25, 2016 | 48.12 | 48.33 | 47.71 | 47.78 | 847,693 | -0.38(-0.79%) |
Oct 24, 2016 | 49.17 | 49.17 | 47.98 | 48.16 | 865,161 | -0.66(-1.34%) |
Oct 21, 2016 | 49.19 | 49.36 | 48.73 | 48.82 | 901,417 | -0.54(-1.09%) |
Oct 20, 2016 | 49.40 | 49.68 | 49.36 | 49.36 | 696,182 | -0.10(-0.20%) |
Oct 19, 2016 | 49.45 | 49.57 | 49.07 | 49.46 | 968,403 | +0.28(+0.56%) |
Oct 18, 2016 | 49.88 | 49.88 | 49.05 | 49.18 | 692,161 | -0.18(-0.36%) |
Oct 17, 2016 | 49.45 | 49.63 | 49.01 | 49.36 | 553,626 | -0.27(-0.54%) |
Oct 14, 2016 | 50.06 | 50.13 | 49.51 | 49.63 | 651,800 | -0.25(-0.51%) |
Oct 13, 2016 | 49.47 | 50.25 | 49.47 | 49.88 | 437,782 | -0.42(-0.83%) |
Oct 12, 2016 | 50.24 | 50.40 | 49.89 | 50.30 | 323,635 | +0.22(+0.45%) |
Oct 11, 2016 | 50.37 | 50.93 | 49.93 | 50.08 | 751,007 | -0.51(-1.01%) |
Oct 10, 2016 | 50.00 | 50.66 | 49.90 | 50.59 | 445,739 | +0.68(+1.36%) |
Oct 07, 2016 | 50.52 | 50.54 | 49.46 | 49.91 | 933,420 | -0.63(-1.25%) |
Oct 06, 2016 | 50.25 | 50.79 | 50.19 | 50.54 | 725,683 | -0.19(-0.37%) |
Oct 05, 2016 | 50.78 | 50.94 | 50.62 | 50.72 | 3,070,160 | +0.03(+0.06%) |
Oct 04, 2016 | 50.55 | 50.97 | 50.55 | 50.69 | 1,380,885 | -0.16(-0.32%) |
Oct 03, 2016 | 49.94 | 50.93 | 49.83 | 50.86 | 1,073,218 | +0.86(+1.71%) |
Sep 30, 2016 | 48.88 | 50.28 | 48.86 | 50.00 | 1,011,315 | +1.14(+2.34%) |
Sep 29, 2016 | 49.10 | 49.53 | 48.80 | 48.86 | 816,273 | -0.48(-0.97%) |
Sep 28, 2016 | 48.69 | 49.42 | 48.69 | 49.34 | 736,395 | +0.30(+0.61%) |
Sep 27, 2016 | 48.35 | 49.11 | 47.99 | 49.03 | 674,763 | +0.35(+0.71%) |
Sep 26, 2016 | 48.33 | 48.99 | 48.30 | 48.69 | 763,189 | -0.03(-0.06%) |
Sep 23, 2016 | 49.11 | 49.27 | 48.28 | 48.72 | 1,271,339 | -0.63(-1.28%) |
Sep 22, 2016 | 48.22 | 49.77 | 48.12 | 49.35 | 1,885,310 | +1.28(+2.67%) |
Sep 21, 2016 | 46.43 | 48.22 | 46.23 | 48.07 | 1,732,561 | +2.62(+5.77%) |
Sep 20, 2016 | 45.51 | 45.79 | 44.84 | 45.45 | 577,532 | -0.61(-1.32%) |
Sep 19, 2016 | 44.48 | 46.70 | 44.42 | 46.06 | 853,809 | +1.67(+3.76%) |
Sep 16, 2016 | 44.44 | 44.52 | 44.02 | 44.39 | 1,188,298 | -0.19(-0.42%) |
Sep 15, 2016 | 44.60 | 44.84 | 44.14 | 44.57 | 606,924 | -0.01(-0.02%) |
Sep 14, 2016 | 44.36 | 44.94 | 44.03 | 44.58 | 838,818 | +0.56(+1.26%) |
Sep 13, 2016 | 45.38 | 45.38 | 43.65 | 44.03 | 1,108,867 | -1.77(-3.86%) |
Sep 12, 2016 | 45.45 | 45.97 | 44.70 | 45.79 | 1,086,953 | +0.69(+1.52%) |
Sep 09, 2016 | 45.62 | 46.25 | 45.04 | 45.11 | 655,541 | -1.15(-2.49%) |
Sep 08, 2016 | 46.36 | 46.40 | 45.59 | 46.26 | 843,278 | -0.27(-0.58%) |
Sep 07, 2016 | 45.65 | 46.54 | 45.48 | 46.53 | 752,502 | +0.69(+1.50%) |
Sep 06, 2016 | 45.42 | 45.88 | 45.21 | 45.84 | 602,312 | +0.36(+0.80%) |
Sep 02, 2016 | 45.07 | 45.48 | 45.48 | 45.48 | 502,829 | +0.41(+0.91%) |
Sep 01, 2016 | 45.10 | 45.20 | 44.57 | 45.07 | 540,553 | +0.39(+0.88%) |
Aug 31, 2016 | 44.87 | 45.01 | 44.42 | 44.67 | 1,042,028 | -0.22(-0.48%) |
Aug 30, 2016 | 45.92 | 45.92 | 44.67 | 44.89 | 724,023 | -1.19(-2.58%) |
Aug 29, 2016 | 44.63 | 46.08 | 44.57 | 46.08 | 864,930 | +1.02(+2.26%) |
Aug 26, 2016 | 45.25 | 45.34 | 44.37 | 45.06 | 672,241 | -0.39(-0.87%) |
Aug 25, 2016 | 45.11 | 45.61 | 45.00 | 45.45 | 745,528 | +0.15(+0.34%) |
Aug 24, 2016 | 45.22 | 45.42 | 44.98 | 45.30 | 583,716 | -0.20(-0.43%) |
Aug 23, 2016 | 44.11 | 45.62 | 44.11 | 45.50 | 737,055 | +0.73(+1.63%) |
Aug 22, 2016 | 44.65 | 45.09 | 44.20 | 44.77 | 519,634 | +0.08(+0.17%) |
Aug 19, 2016 | 45.07 | 45.30 | 44.67 | 44.69 | 831,294 | -0.54(-1.19%) |
Aug 18, 2016 | 44.88 | 45.23 | 44.54 | 45.23 | 575,843 | +0.08(+0.19%) |
Aug 17, 2016 | 44.99 | 45.24 | 44.61 | 45.14 | 686,440 | +0.28(+0.63%) |
Aug 16, 2016 | 45.00 | 45.14 | 44.65 | 44.86 | 492,049 | -0.13(-0.29%) |
Aug 15, 2016 | 44.63 | 45.19 | 44.53 | 44.99 | 450,135 | +0.35(+0.79%) |
Aug 12, 2016 | 44.70 | 44.87 | 44.33 | 44.64 | 715,406 | -0.04(-0.09%) |
Aug 11, 2016 | 44.43 | 45.05 | 43.96 | 44.67 | 580,848 | +0.36(+0.81%) |
Aug 10, 2016 | 45.21 | 45.23 | 43.65 | 44.31 | 971,498 | -0.80(-1.77%) |
Aug 09, 2016 | 45.13 | 45.41 | 45.03 | 45.11 | 991,269 | -0.02(-0.05%) |
Aug 08, 2016 | 45.93 | 45.93 | 43.55 | 45.14 | 1,306,851 | -0.51(-1.13%) |
Aug 05, 2016 | 42.22 | 46.70 | 42.22 | 45.65 | 3,691,766 | +4.50(+10.95%) |
Aug 04, 2016 | 40.88 | 41.23 | 40.78 | 41.15 | 971,103 | +0.45(+1.09%) |
Aug 03, 2016 | 40.46 | 41.08 | 40.09 | 40.70 | 1,168,397 | +0.31(+0.76%) |
Aug 02, 2016 | 40.59 | 40.59 | 39.97 | 40.39 | 798,066 | -0.01(-0.02%) |
Aug 01, 2016 | 40.99 | 40.99 | 39.96 | 40.40 | 760,875 | -0.57(-1.39%) |
Jul 29, 2016 | 39.88 | 41.24 | 39.88 | 40.97 | 1,130,908 | +0.95(+2.38%) |
Jul 28, 2016 | 40.03 | 40.48 | 39.96 | 40.02 | 516,106 | -0.31(-0.76%) |
Jul 27, 2016 | 40.28 | 40.53 | 40.10 | 40.32 | 515,372 | +0.14(+0.34%) |
Jul 26, 2016 | 39.90 | 40.49 | 39.86 | 40.19 | 694,954 | +0.32(+0.81%) |
Jul 25, 2016 | 39.53 | 39.89 | 39.32 | 39.86 | 489,602 | +0.45(+1.13%) |
Jul 22, 2016 | 39.09 | 39.51 | 38.97 | 39.42 | 365,017 | +0.31(+0.78%) |
Jul 21, 2016 | 39.42 | 39.48 | 38.98 | 39.11 | 677,052 | -0.25(-0.64%) |
Jul 20, 2016 | 39.51 | 39.51 | 38.94 | 39.37 | 771,810 | +0.16(+0.41%) |
Jul 19, 2016 | 39.04 | 39.43 | 38.85 | 39.20 | 489,149 | -0.12(-0.29%) |
Jul 18, 2016 | 39.31 | 39.43 | 38.63 | 39.32 | 623,943 | +0.12(+0.29%) |
Jul 15, 2016 | 39.02 | 40.24 | 38.85 | 39.20 | 1,378,847 | +0.91(+2.38%) |
Jul 14, 2016 | 38.36 | 38.54 | 37.85 | 38.29 | 480,463 | +0.12(+0.30%) |
Jul 13, 2016 | 38.41 | 38.73 | 38.13 | 38.18 | 464,754 | -0.18(-0.48%) |
Jul 12, 2016 | 37.51 | 38.47 | 37.29 | 38.36 | 1,259,189 | +1.10(+2.94%) |
Jul 11, 2016 | 36.86 | 37.49 | 36.72 | 37.26 | 946,536 | +0.66(+1.80%) |
Jul 08, 2016 | 34.52 | 36.96 | 35.91 | 36.60 | 889,883 | +0.70(+1.94%) |
Jul 07, 2016 | 35.82 | 36.24 | 35.63 | 35.91 | 819,166 | +0.19(+0.54%) |
Jul 06, 2016 | 34.62 | 35.92 | 34.52 | 35.71 | 2,192,506 | +1.06(+3.05%) |
Jul 05, 2016 | 35.98 | 35.98 | 34.49 | 34.66 | 1,217,911 | -1.54(-4.26%) |