Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 44.42 | 44.48 | 43.89 | 44.10 | 641,150 | -0.19(-0.43%) |
Jun 29, 2017 | 44.49 | 45.01 | 43.92 | 44.29 | 1,186,931 | +0.82(+1.88%) |
Jun 28, 2017 | 43.14 | 43.83 | 43.12 | 43.47 | 700,110 | +0.70(+1.63%) |
Jun 27, 2017 | 43.03 | 43.48 | 42.64 | 42.77 | 337,664 | +0.10(+0.23%) |
Jun 26, 2017 | 42.17 | 43.13 | 42.02 | 42.68 | 520,924 | +0.56(+1.34%) |
Jun 23, 2017 | 42.94 | 42.96 | 41.84 | 42.11 | 1,062,968 | -0.68(-1.59%) |
Jun 22, 2017 | 43.27 | 43.32 | 42.44 | 42.79 | 611,409 | -0.61(-1.40%) |
Jun 21, 2017 | 43.95 | 43.95 | 43.21 | 43.40 | 669,585 | -0.42(-0.96%) |
Jun 20, 2017 | 44.17 | 44.42 | 43.78 | 43.82 | 1,024,854 | -0.48(-1.09%) |
Jun 19, 2017 | 44.53 | 44.89 | 44.21 | 44.31 | 568,826 | +0.13(+0.28%) |
Jun 16, 2017 | 44.18 | 44.31 | 43.77 | 44.18 | 1,362,620 | -0.01(-0.02%) |
Jun 15, 2017 | 43.87 | 44.72 | 43.82 | 44.19 | 498,774 | -0.13(-0.28%) |
Jun 14, 2017 | 43.56 | 44.34 | 43.25 | 44.32 | 805,341 | +0.04(+0.08%) |
Jun 13, 2017 | 44.33 | 44.73 | 44.07 | 44.28 | 508,684 | +0.15(+0.35%) |
Jun 12, 2017 | 44.68 | 45.36 | 43.70 | 44.13 | 1,030,113 | -0.44(-0.99%) |
Jun 09, 2017 | 43.53 | 45.17 | 43.30 | 44.57 | 878,629 | +1.67(+3.89%) |
Jun 08, 2017 | 41.40 | 43.68 | 41.25 | 42.90 | 927,330 | +1.50(+3.62%) |
Jun 07, 2017 | 41.05 | 41.65 | 40.83 | 41.40 | 522,856 | +0.55(+1.34%) |
Jun 06, 2017 | 40.55 | 40.99 | 40.30 | 40.86 | 727,670 | -0.19(-0.46%) |
Jun 05, 2017 | 41.28 | 41.54 | 40.89 | 41.04 | 644,113 | +0.00(+0.00%) |
Jun 02, 2017 | 40.78 | 41.41 | 40.29 | 41.04 | 685,952 | -0.19(-0.46%) |
Jun 01, 2017 | 41.39 | 41.39 | 40.56 | 41.23 | 674,363 | +0.25(+0.61%) |
May 31, 2017 | 40.88 | 41.02 | 40.01 | 40.98 | 767,966 | +0.24(+0.59%) |
May 30, 2017 | 40.82 | 41.13 | 40.48 | 40.74 | 583,022 | -0.42(-1.02%) |
May 26, 2017 | 41.23 | 41.58 | 41.09 | 41.16 | 1,185,273 | -0.08(-0.20%) |
May 25, 2017 | 41.04 | 41.40 | 40.63 | 41.24 | 594,306 | +0.32(+0.79%) |
May 24, 2017 | 41.51 | 41.51 | 40.70 | 40.92 | 409,664 | -0.39(-0.95%) |
May 23, 2017 | 41.02 | 41.61 | 40.62 | 41.31 | 412,976 | +0.37(+0.90%) |
May 22, 2017 | 40.85 | 41.03 | 40.40 | 40.95 | 445,083 | +0.24(+0.59%) |
May 19, 2017 | 40.89 | 41.19 | 40.61 | 40.70 | 931,551 | -0.09(-0.22%) |
May 18, 2017 | 40.35 | 41.14 | 40.35 | 40.79 | 1,136,662 | +0.38(+0.93%) |
May 17, 2017 | 41.84 | 42.07 | 40.05 | 40.42 | 1,000,951 | -2.50(-5.83%) |
May 16, 2017 | 42.70 | 42.99 | 42.05 | 42.92 | 990,722 | +0.26(+0.61%) |
May 15, 2017 | 42.40 | 42.91 | 42.26 | 42.66 | 854,434 | +0.39(+0.91%) |
May 12, 2017 | 41.96 | 42.37 | 41.53 | 42.27 | 1,185,498 | -0.18(-0.42%) |
May 11, 2017 | 42.98 | 43.14 | 42.06 | 42.45 | 766,741 | -0.87(-2.01%) |
May 10, 2017 | 43.12 | 43.56 | 43.03 | 43.32 | 376,726 | -0.07(-0.17%) |
May 09, 2017 | 43.83 | 44.34 | 43.12 | 43.39 | 502,072 | -0.24(-0.55%) |
May 08, 2017 | 43.65 | 43.72 | 43.10 | 43.64 | 559,682 | -0.01(-0.02%) |
May 05, 2017 | 43.92 | 43.92 | 43.29 | 43.64 | 469,133 | -0.14(-0.33%) |
May 04, 2017 | 43.96 | 44.31 | 43.42 | 43.79 | 837,600 | +0.23(+0.54%) |
May 03, 2017 | 42.71 | 43.62 | 42.42 | 43.55 | 541,871 | +0.57(+1.33%) |
May 02, 2017 | 43.46 | 43.59 | 42.87 | 42.98 | 727,668 | -0.54(-1.24%) |
May 01, 2017 | 43.20 | 43.77 | 42.69 | 43.52 | 674,719 | +0.58(+1.36%) |
Apr 28, 2017 | 43.59 | 43.79 | 42.93 | 42.94 | 821,364 | -0.63(-1.44%) |
Apr 27, 2017 | 44.36 | 44.36 | 43.39 | 43.56 | 655,370 | -0.54(-1.22%) |
Apr 26, 2017 | 43.73 | 44.50 | 43.73 | 44.10 | 636,227 | +0.23(+0.53%) |
Apr 25, 2017 | 44.07 | 44.48 | 43.82 | 43.87 | 928,057 | +0.35(+0.80%) |
Apr 24, 2017 | 42.85 | 43.96 | 42.70 | 43.52 | 1,465,323 | +1.88(+4.52%) |
Apr 21, 2017 | 42.77 | 42.94 | 41.39 | 41.64 | 1,876,267 | -0.40(-0.96%) |
Apr 20, 2017 | 41.89 | 42.18 | 41.56 | 42.04 | 1,380,445 | +0.54(+1.30%) |
Apr 19, 2017 | 41.74 | 42.07 | 41.27 | 41.50 | 687,762 | +0.31(+0.76%) |
Apr 18, 2017 | 41.30 | 41.59 | 40.48 | 41.19 | 936,345 | -0.52(-1.25%) |
Apr 17, 2017 | 41.04 | 41.78 | 40.47 | 41.71 | 1,096,825 | +0.74(+1.82%) |
Apr 13, 2017 | 41.85 | 42.19 | 40.96 | 40.96 | 595,310 | -1.24(-2.93%) |
Apr 12, 2017 | 42.74 | 42.88 | 42.03 | 42.20 | 854,892 | -0.54(-1.26%) |
Apr 11, 2017 | 42.35 | 42.82 | 41.95 | 42.74 | 1,097,622 | +0.16(+0.38%) |
Apr 10, 2017 | 43.02 | 43.38 | 42.25 | 42.58 | 642,003 | -0.53(-1.23%) |
Apr 07, 2017 | 42.66 | 43.19 | 42.41 | 43.11 | 1,247,196 | -0.01(-0.02%) |
Apr 06, 2017 | 42.80 | 43.43 | 42.19 | 43.12 | 1,109,227 | +0.26(+0.61%) |
Apr 05, 2017 | 44.59 | 44.76 | 42.77 | 42.86 | 1,051,384 | -1.08(-2.45%) |
Apr 04, 2017 | 43.56 | 43.98 | 43.42 | 43.93 | 1,044,185 | +0.07(+0.16%) |
Apr 03, 2017 | 44.26 | 44.26 | 43.22 | 43.86 | 950,881 | -0.14(-0.33%) |
Mar 31, 2017 | 44.61 | 44.76 | 43.99 | 44.00 | 994,182 | -0.75(-1.68%) |
Mar 30, 2017 | 43.06 | 44.88 | 42.93 | 44.76 | 1,268,077 | +1.88(+4.39%) |
Mar 29, 2017 | 43.03 | 43.34 | 42.60 | 42.87 | 524,363 | -0.21(-0.48%) |
Mar 28, 2017 | 41.86 | 43.28 | 41.81 | 43.08 | 912,618 | +1.10(+2.63%) |
Mar 27, 2017 | 41.39 | 42.16 | 40.48 | 41.98 | 1,150,806 | -0.74(-1.72%) |
Mar 24, 2017 | 42.72 | 43.09 | 42.26 | 42.71 | 576,956 | +0.30(+0.70%) |
Mar 23, 2017 | 42.14 | 43.10 | 42.10 | 42.42 | 887,588 | +0.17(+0.40%) |
Mar 22, 2017 | 42.20 | 42.84 | 40.65 | 42.25 | 1,127,829 | -0.06(-0.15%) |
Mar 21, 2017 | 45.83 | 45.90 | 41.95 | 42.31 | 2,713,045 | -3.23(-7.09%) |
Mar 20, 2017 | 46.67 | 46.87 | 45.49 | 45.54 | 707,781 | -1.08(-2.33%) |
Mar 17, 2017 | 46.16 | 46.72 | 45.49 | 46.62 | 1,673,024 | +0.46(+0.99%) |
Mar 16, 2017 | 45.92 | 46.64 | 45.92 | 46.16 | 372,046 | +0.44(+0.96%) |
Mar 15, 2017 | 46.60 | 46.84 | 45.57 | 45.72 | 659,194 | -0.65(-1.39%) |
Mar 14, 2017 | 45.83 | 46.46 | 45.59 | 46.37 | 427,967 | +0.22(+0.49%) |
Mar 13, 2017 | 45.80 | 46.59 | 45.80 | 46.15 | 346,987 | +0.36(+0.78%) |
Mar 10, 2017 | 46.46 | 46.75 | 45.14 | 45.79 | 577,302 | -0.39(-0.83%) |
Mar 09, 2017 | 46.23 | 46.67 | 45.89 | 46.17 | 426,345 | +0.12(+0.25%) |
Mar 08, 2017 | 46.89 | 47.32 | 46.03 | 46.06 | 419,269 | -0.08(-0.17%) |
Mar 07, 2017 | 46.25 | 46.62 | 46.10 | 46.14 | 286,629 | -0.23(-0.50%) |
Mar 06, 2017 | 45.96 | 46.60 | 45.75 | 46.37 | 415,875 | -0.19(-0.40%) |
Mar 03, 2017 | 46.53 | 46.90 | 46.16 | 46.56 | 551,298 | +0.10(+0.21%) |
Mar 02, 2017 | 47.95 | 48.11 | 46.42 | 46.46 | 403,119 | -1.35(-2.83%) |
Mar 01, 2017 | 47.78 | 48.26 | 47.47 | 47.81 | 857,923 | +1.52(+3.29%) |
Feb 28, 2017 | 46.53 | 46.75 | 45.97 | 46.29 | 613,899 | -0.52(-1.11%) |
Feb 27, 2017 | 46.36 | 46.82 | 46.27 | 46.81 | 668,315 | +0.56(+1.20%) |
Feb 24, 2017 | 46.07 | 46.41 | 45.69 | 46.25 | 750,488 | -0.57(-1.23%) |
Feb 23, 2017 | 47.05 | 47.18 | 46.22 | 46.83 | 521,683 | -0.27(-0.57%) |
Feb 22, 2017 | 47.53 | 47.53 | 46.79 | 47.10 | 463,862 | -0.18(-0.38%) |
Feb 21, 2017 | 47.40 | 48.13 | 46.89 | 47.27 | 454,154 | +0.30(+0.63%) |
Feb 17, 2017 | 46.98 | 46.98 | 46.98 | 0 | -0.21(-0.44%) | |
Feb 16, 2017 | 47.49 | 47.59 | 46.78 | 47.19 | 613,166 | -0.47(-0.98%) |
Feb 15, 2017 | 47.91 | 48.05 | 47.42 | 47.65 | 677,347 | +0.15(+0.32%) |
Feb 14, 2017 | 46.05 | 47.56 | 45.94 | 47.50 | 1,898,613 | +1.82(+3.98%) |
Feb 13, 2017 | 45.24 | 46.22 | 45.09 | 45.68 | 1,067,784 | +0.77(+1.72%) |
Feb 10, 2017 | 44.77 | 44.94 | 44.39 | 44.91 | 382,563 | +0.44(+0.99%) |
Feb 09, 2017 | 44.14 | 45.04 | 44.06 | 44.47 | 535,766 | +0.60(+1.37%) |
Feb 08, 2017 | 43.96 | 44.10 | 43.31 | 43.87 | 338,391 | -0.51(-1.15%) |
Feb 07, 2017 | 44.62 | 44.72 | 44.24 | 44.38 | 383,671 | +0.02(+0.04%) |
Feb 06, 2017 | 44.42 | 44.99 | 44.30 | 44.36 | 376,561 | -0.56(-1.24%) |
Feb 03, 2017 | 44.40 | 45.02 | 44.21 | 44.92 | 598,210 | +1.22(+2.79%) |
Feb 02, 2017 | 43.79 | 44.19 | 43.29 | 43.70 | 509,870 | -0.50(-1.14%) |
Feb 01, 2017 | 44.81 | 45.50 | 44.16 | 44.20 | 805,198 | -0.06(-0.14%) |
Jan 31, 2017 | 44.64 | 45.27 | 43.99 | 44.26 | 956,751 | -0.73(-1.61%) |
Jan 30, 2017 | 44.92 | 45.28 | 44.34 | 44.99 | 1,093,457 | -0.30(-0.67%) |
Jan 27, 2017 | 44.59 | 45.42 | 44.01 | 45.29 | 1,216,683 | +0.57(+1.28%) |
Jan 26, 2017 | 44.34 | 45.01 | 44.15 | 44.72 | 650,689 | +0.48(+1.09%) |
Jan 25, 2017 | 44.34 | 44.70 | 44.07 | 44.24 | 501,804 | +0.60(+1.38%) |
Jan 24, 2017 | 43.24 | 43.79 | 42.95 | 43.64 | 375,741 | +0.76(+1.78%) |
Jan 23, 2017 | 42.91 | 43.29 | 42.45 | 42.87 | 434,970 | -0.35(-0.81%) |
Jan 20, 2017 | 43.10 | 43.63 | 43.03 | 43.22 | 286,502 | +0.27(+0.63%) |
Jan 19, 2017 | 43.33 | 43.47 | 42.74 | 42.95 | 374,971 | -0.11(-0.25%) |
Jan 18, 2017 | 42.81 | 43.09 | 42.26 | 43.06 | 415,279 | +0.55(+1.29%) |
Jan 17, 2017 | 43.48 | 43.55 | 42.32 | 42.51 | 566,931 | -1.64(-3.72%) |
Jan 13, 2017 | 44.16 | 44.16 | 44.16 | 0 | +0.65(+1.48%) | |
Jan 12, 2017 | 44.15 | 44.31 | 43.13 | 43.51 | 661,178 | -1.08(-2.43%) |
Jan 11, 2017 | 44.23 | 44.63 | 43.84 | 44.59 | 628,287 | +0.49(+1.12%) |
Jan 10, 2017 | 43.62 | 44.66 | 43.51 | 44.10 | 1,013,290 | +0.56(+1.28%) |
Jan 09, 2017 | 43.32 | 43.85 | 43.12 | 43.55 | 907,786 | -0.22(-0.51%) |
Jan 06, 2017 | 44.18 | 44.28 | 43.65 | 43.77 | 920,840 | +0.02(+0.04%) |
Jan 05, 2017 | 44.42 | 44.66 | 43.43 | 43.75 | 798,563 | -0.91(-2.05%) |
Jan 04, 2017 | 44.36 | 45.02 | 44.29 | 44.67 | 674,032 | +0.45(+1.01%) |
Jan 03, 2017 | 44.95 | 44.98 | 43.66 | 44.22 | 699,146 | +0.56(+1.27%) |
Dec 30, 2016 | 43.66 | 43.66 | 43.66 | 0 | -0.18(-0.41%) | |
Dec 29, 2016 | 44.12 | 44.37 | 43.55 | 43.84 | 442,433 | -0.27(-0.61%) |
Dec 28, 2016 | 44.83 | 44.83 | 44.02 | 44.11 | 453,932 | -0.65(-1.46%) |
Dec 27, 2016 | 44.76 | 45.01 | 44.46 | 44.76 | 304,140 | +0.24(+0.54%) |
Dec 23, 2016 | 44.52 | 44.52 | 44.52 | 0 | +0.17(+0.38%) | |
Dec 22, 2016 | 44.24 | 44.45 | 43.93 | 44.35 | 386,296 | +0.25(+0.57%) |
Dec 21, 2016 | 44.24 | 44.24 | 43.74 | 44.10 | 638,657 | -0.04(-0.08%) |
Dec 20, 2016 | 43.87 | 44.26 | 43.77 | 44.14 | 743,748 | +0.48(+1.09%) |
Dec 19, 2016 | 43.36 | 43.76 | 42.58 | 43.66 | 847,759 | +0.07(+0.16%) |
Dec 16, 2016 | 44.32 | 44.55 | 43.53 | 43.59 | 1,136,632 | -0.35(-0.80%) |
Dec 15, 2016 | 43.06 | 44.27 | 42.71 | 43.94 | 1,290,148 | +1.30(+3.05%) |
Dec 14, 2016 | 42.58 | 43.03 | 42.11 | 42.64 | 1,301,744 | -0.36(-0.83%) |
Dec 13, 2016 | 42.89 | 43.32 | 42.44 | 43.00 | 802,973 | +0.16(+0.38%) |
Dec 12, 2016 | 44.41 | 44.41 | 42.72 | 42.84 | 1,167,767 | -1.74(-3.90%) |
Dec 09, 2016 | 45.12 | 45.12 | 44.37 | 44.58 | 837,976 | -0.60(-1.33%) |
Dec 08, 2016 | 44.59 | 45.46 | 44.32 | 45.18 | 1,195,577 | +1.07(+2.42%) |
Dec 07, 2016 | 43.57 | 44.16 | 43.25 | 44.11 | 756,848 | +0.58(+1.34%) |
Dec 06, 2016 | 43.42 | 43.59 | 42.93 | 43.53 | 695,536 | +0.40(+0.94%) |
Dec 05, 2016 | 42.87 | 43.29 | 42.71 | 43.12 | 746,468 | +0.82(+1.93%) |
Dec 02, 2016 | 42.54 | 42.88 | 42.27 | 42.31 | 1,053,235 | -0.51(-1.19%) |
Dec 01, 2016 | 42.36 | 43.04 | 42.16 | 42.82 | 1,202,169 | +0.94(+2.25%) |
Nov 30, 2016 | 41.39 | 42.09 | 41.30 | 41.88 | 1,179,266 | +0.89(+2.16%) |
Nov 29, 2016 | 40.44 | 41.24 | 40.22 | 40.99 | 1,192,436 | +0.77(+1.92%) |
Nov 28, 2016 | 40.82 | 40.93 | 40.15 | 40.22 | 586,141 | -0.83(-2.03%) |
Nov 25, 2016 | 41.01 | 41.11 | 40.82 | 41.05 | 218,541 | +0.02(+0.04%) |
Nov 23, 2016 | 41.04 | 41.04 | 41.04 | 0 | +0.29(+0.70%) | |
Nov 22, 2016 | 40.34 | 40.80 | 40.05 | 40.75 | 1,278,411 | +0.79(+1.97%) |
Nov 21, 2016 | 39.51 | 40.09 | 39.40 | 39.96 | 754,554 | +0.53(+1.34%) |
Nov 18, 2016 | 39.44 | 39.59 | 39.15 | 39.43 | 554,448 | +0.00(+0.00%) |
Nov 17, 2016 | 39.43 | 39.77 | 39.27 | 39.43 | 1,015,713 | +0.04(+0.11%) |
Nov 16, 2016 | 39.34 | 39.92 | 38.94 | 39.39 | 782,957 | -0.65(-1.61%) |
Nov 15, 2016 | 39.36 | 40.30 | 38.54 | 40.03 | 929,333 | +0.31(+0.79%) |
Nov 14, 2016 | 39.66 | 41.04 | 39.32 | 39.72 | 1,585,469 | +0.62(+1.58%) |
Nov 11, 2016 | 37.93 | 39.17 | 37.93 | 39.10 | 1,107,028 | +0.83(+2.18%) |
Nov 10, 2016 | 36.72 | 38.72 | 36.69 | 38.27 | 2,391,338 | +2.22(+6.17%) |
Nov 09, 2016 | 34.90 | 36.41 | 34.58 | 36.04 | 1,308,288 | +2.11(+6.21%) |
Nov 08, 2016 | 33.93 | 34.18 | 33.64 | 33.94 | 388,255 | -0.18(-0.53%) |
Nov 07, 2016 | 33.73 | 34.28 | 33.72 | 34.12 | 573,144 | +1.07(+3.23%) |
Nov 04, 2016 | 32.88 | 33.60 | 32.70 | 33.05 | 456,959 | +0.16(+0.49%) |
Nov 03, 2016 | 32.87 | 33.27 | 32.82 | 32.89 | 422,631 | +0.22(+0.66%) |
Nov 02, 2016 | 33.17 | 33.23 | 32.54 | 32.67 | 648,432 | -0.76(-2.28%) |
Nov 01, 2016 | 33.74 | 33.78 | 32.99 | 33.43 | 519,113 | -0.05(-0.16%) |
Oct 31, 2016 | 33.63 | 33.72 | 33.35 | 33.49 | 627,993 | -0.01(-0.03%) |
Oct 28, 2016 | 33.92 | 33.94 | 33.26 | 33.50 | 366,992 | -0.35(-1.03%) |
Oct 27, 2016 | 33.85 | 33.97 | 33.29 | 33.85 | 793,962 | +0.38(+1.12%) |
Oct 26, 2016 | 33.28 | 33.61 | 33.26 | 33.47 | 479,999 | +0.02(+0.05%) |
Oct 25, 2016 | 33.84 | 33.86 | 33.29 | 33.45 | 664,349 | -0.25(-0.74%) |
Oct 24, 2016 | 32.02 | 34.34 | 31.88 | 33.70 | 950,653 | -0.22(-0.66%) |
Oct 21, 2016 | 33.46 | 33.95 | 33.36 | 33.93 | 776,517 | +0.14(+0.42%) |
Oct 20, 2016 | 33.82 | 34.24 | 33.66 | 33.78 | 805,660 | -0.21(-0.61%) |
Oct 19, 2016 | 33.52 | 34.12 | 33.48 | 33.99 | 490,303 | +0.58(+1.74%) |
Oct 18, 2016 | 33.75 | 33.88 | 33.24 | 33.41 | 536,792 | +0.13(+0.40%) |
Oct 17, 2016 | 33.43 | 33.60 | 33.10 | 33.27 | 370,126 | -0.17(-0.51%) |
Oct 14, 2016 | 33.84 | 34.09 | 33.36 | 33.44 | 734,430 | +0.08(+0.24%) |
Oct 13, 2016 | 34.30 | 34.30 | 33.28 | 33.36 | 838,345 | -1.35(-3.90%) |
Oct 12, 2016 | 34.58 | 34.91 | 34.49 | 34.72 | 447,011 | +0.20(+0.57%) |
Oct 11, 2016 | 35.03 | 35.24 | 34.29 | 34.52 | 591,807 | -0.64(-1.81%) |
Oct 10, 2016 | 35.34 | 35.42 | 35.00 | 35.16 | 607,013 | +0.14(+0.41%) |
Oct 07, 2016 | 35.06 | 35.12 | 34.53 | 35.01 | 876,177 | -0.03(-0.08%) |
Oct 06, 2016 | 35.16 | 35.33 | 34.82 | 35.04 | 773,235 | +0.04(+0.13%) |
Oct 05, 2016 | 34.30 | 35.15 | 34.28 | 34.99 | 1,401,917 | +0.89(+2.60%) |
Oct 04, 2016 | 33.37 | 34.14 | 33.33 | 34.11 | 1,036,122 | +0.81(+2.42%) |
Oct 03, 2016 | 33.41 | 33.68 | 33.09 | 33.30 | 535,855 | -0.35(-1.04%) |
Sep 30, 2016 | 33.29 | 33.78 | 33.10 | 33.65 | 670,066 | +0.53(+1.60%) |
Sep 29, 2016 | 34.05 | 34.05 | 33.10 | 33.12 | 977,058 | -0.53(-1.57%) |
Sep 28, 2016 | 33.40 | 33.69 | 33.09 | 33.65 | 972,379 | +0.48(+1.43%) |
Sep 27, 2016 | 32.73 | 33.22 | 32.59 | 33.17 | 968,782 | +0.39(+1.20%) |
Sep 26, 2016 | 33.25 | 33.31 | 32.77 | 32.78 | 953,325 | -0.71(-2.11%) |
Sep 23, 2016 | 33.17 | 33.53 | 33.17 | 33.49 | 649,448 | +0.14(+0.43%) |
Sep 22, 2016 | 33.43 | 33.43 | 33.16 | 33.35 | 694,596 | +0.11(+0.32%) |
Sep 21, 2016 | 33.19 | 33.52 | 33.00 | 33.24 | 1,093,953 | +0.29(+0.87%) |
Sep 20, 2016 | 32.91 | 32.97 | 32.66 | 32.95 | 610,447 | +0.24(+0.74%) |
Sep 19, 2016 | 32.41 | 32.73 | 32.27 | 32.71 | 783,245 | +0.50(+1.56%) |
Sep 16, 2016 | 32.28 | 32.49 | 32.10 | 32.21 | 1,065,709 | -0.29(-0.88%) |
Sep 15, 2016 | 32.27 | 32.62 | 32.27 | 32.49 | 908,701 | +0.28(+0.86%) |
Sep 14, 2016 | 32.45 | 32.69 | 32.14 | 32.22 | 611,479 | -0.22(-0.66%) |
Sep 13, 2016 | 32.65 | 32.73 | 31.96 | 32.43 | 646,419 | -0.61(-1.84%) |
Sep 12, 2016 | 32.71 | 33.07 | 32.51 | 33.04 | 973,831 | +0.13(+0.41%) |
Sep 09, 2016 | 33.24 | 33.58 | 32.90 | 32.91 | 1,014,243 | -0.42(-1.26%) |
Sep 08, 2016 | 33.46 | 33.67 | 33.21 | 33.33 | 484,626 | -0.05(-0.16%) |
Sep 07, 2016 | 33.26 | 33.54 | 32.77 | 33.38 | 859,098 | +0.04(+0.11%) |
Sep 06, 2016 | 34.34 | 34.45 | 33.28 | 33.35 | 852,304 | -1.02(-2.97%) |
Sep 02, 2016 | 34.08 | 34.37 | 34.37 | 34.37 | 527,236 | +0.34(+1.00%) |
Sep 01, 2016 | 34.27 | 34.56 | 33.78 | 34.03 | 663,959 | -0.23(-0.68%) |
Aug 31, 2016 | 34.29 | 34.41 | 33.95 | 34.26 | 766,921 | +0.03(+0.08%) |
Aug 30, 2016 | 33.84 | 34.24 | 33.75 | 34.23 | 1,083,553 | +0.49(+1.46%) |
Aug 29, 2016 | 33.72 | 33.94 | 33.63 | 33.74 | 797,962 | +0.13(+0.40%) |
Aug 26, 2016 | 33.14 | 33.87 | 33.14 | 33.60 | 1,047,862 | +0.52(+1.57%) |
Aug 25, 2016 | 32.74 | 33.11 | 32.73 | 33.09 | 681,969 | +0.35(+1.07%) |
Aug 24, 2016 | 32.63 | 32.83 | 32.54 | 32.74 | 470,085 | +0.12(+0.36%) |
Aug 23, 2016 | 32.63 | 32.80 | 32.55 | 32.62 | 301,191 | +0.22(+0.66%) |
Aug 22, 2016 | 32.36 | 32.51 | 32.24 | 32.40 | 313,244 | -0.07(-0.22%) |
Aug 19, 2016 | 32.42 | 32.68 | 32.35 | 32.48 | 447,556 | -0.22(-0.69%) |
Aug 18, 2016 | 32.42 | 32.70 | 32.32 | 32.70 | 522,543 | +0.32(+1.00%) |
Aug 17, 2016 | 32.40 | 32.62 | 32.27 | 32.38 | 647,206 | -0.08(-0.25%) |
Aug 16, 2016 | 32.24 | 32.57 | 32.06 | 32.46 | 1,214,577 | +0.21(+0.64%) |
Aug 15, 2016 | 31.64 | 32.32 | 31.60 | 32.25 | 800,496 | +0.81(+2.57%) |
Aug 12, 2016 | 31.53 | 31.53 | 31.18 | 31.44 | 480,920 | -0.45(-1.41%) |
Aug 11, 2016 | 31.71 | 31.98 | 31.45 | 31.89 | 599,366 | +0.33(+1.05%) |
Aug 10, 2016 | 31.82 | 31.86 | 31.52 | 31.56 | 995,423 | -0.23(-0.73%) |
Aug 09, 2016 | 31.50 | 31.82 | 31.48 | 31.79 | 421,802 | +0.35(+1.11%) |
Aug 08, 2016 | 31.70 | 31.84 | 31.37 | 31.44 | 304,142 | -0.19(-0.59%) |
Aug 05, 2016 | 30.96 | 31.67 | 30.91 | 31.63 | 666,527 | +1.10(+3.61%) |
Aug 04, 2016 | 30.34 | 30.61 | 30.34 | 30.53 | 365,724 | +0.07(+0.24%) |
Aug 03, 2016 | 30.11 | 30.48 | 30.11 | 30.46 | 419,498 | +0.37(+1.22%) |
Aug 02, 2016 | 30.27 | 30.47 | 29.83 | 30.09 | 491,170 | -0.25(-0.83%) |
Aug 01, 2016 | 30.61 | 30.91 | 30.23 | 30.34 | 684,419 | -0.16(-0.53%) |
Jul 29, 2016 | 30.90 | 31.02 | 30.50 | 30.50 | 595,121 | -0.58(-1.87%) |
Jul 28, 2016 | 30.88 | 31.16 | 30.63 | 31.09 | 487,979 | +0.12(+0.38%) |
Jul 27, 2016 | 30.94 | 31.31 | 30.87 | 30.97 | 702,105 | +0.05(+0.17%) |
Jul 26, 2016 | 30.79 | 31.08 | 30.68 | 30.92 | 789,209 | +0.03(+0.09%) |
Jul 25, 2016 | 31.06 | 31.30 | 30.78 | 30.89 | 632,918 | -0.28(-0.89%) |
Jul 22, 2016 | 30.72 | 31.47 | 30.06 | 31.17 | 1,145,382 | +0.43(+1.40%) |
Jul 21, 2016 | 30.99 | 31.06 | 30.55 | 30.74 | 1,183,039 | -0.22(-0.69%) |
Jul 20, 2016 | 31.37 | 31.37 | 30.84 | 30.95 | 407,572 | +0.01(+0.03%) |
Jul 19, 2016 | 30.75 | 31.16 | 30.75 | 30.94 | 431,424 | -0.02(-0.06%) |
Jul 18, 2016 | 31.11 | 31.21 | 30.80 | 30.96 | 819,291 | -0.19(-0.60%) |
Jul 15, 2016 | 31.34 | 31.37 | 30.91 | 31.15 | 829,891 | +0.34(+1.11%) |
Jul 14, 2016 | 31.07 | 31.26 | 30.81 | 30.81 | 516,748 | +0.45(+1.48%) |
Jul 13, 2016 | 30.50 | 30.68 | 30.01 | 30.36 | 1,301,187 | -0.22(-0.70%) |
Jul 12, 2016 | 29.94 | 30.62 | 29.88 | 30.58 | 1,141,086 | +1.11(+3.77%) |
Jul 11, 2016 | 29.95 | 29.95 | 29.43 | 29.46 | 1,136,724 | +0.38(+1.29%) |
Jul 08, 2016 | 29.12 | 29.61 | 29.04 | 29.09 | 681,448 | +0.44(+1.53%) |
Jul 07, 2016 | 28.38 | 28.86 | 28.35 | 28.65 | 813,177 | +0.44(+1.56%) |
Jul 06, 2016 | 27.76 | 28.22 | 27.51 | 28.21 | 1,042,419 | +0.31(+1.12%) |
Jul 05, 2016 | 28.55 | 28.55 | 27.61 | 27.90 | 875,987 | -0.96(-3.32%) |