Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.57 | 37.83 | 36.95 | 36.99 | 879,583 | -0.68(-1.81%) |
Apr 27, 2017 | 37.75 | 37.89 | 37.51 | 37.67 | 397,508 | +0.00(+0.00%) |
Apr 26, 2017 | 37.78 | 37.85 | 37.61 | 37.67 | 603,648 | -0.06(-0.16%) |
Apr 25, 2017 | 37.73 | 37.90 | 37.49 | 37.73 | 499,315 | +0.15(+0.40%) |
Apr 24, 2017 | 37.80 | 37.95 | 37.50 | 37.58 | 911,857 | -0.06(-0.16%) |
Apr 21, 2017 | 37.89 | 38.00 | 37.62 | 37.64 | 1,381,698 | -0.12(-0.32%) |
Apr 20, 2017 | 37.98 | 38.03 | 37.62 | 37.76 | 965,473 | -0.06(-0.16%) |
Apr 19, 2017 | 37.31 | 37.85 | 36.98 | 37.82 | 1,897,282 | +0.44(+1.18%) |
Apr 18, 2017 | 37.06 | 37.50 | 36.72 | 37.38 | 1,236,032 | +0.38(+1.03%) |
Apr 17, 2017 | 36.63 | 37.12 | 36.52 | 37.00 | 905,085 | +0.40(+1.09%) |
Apr 13, 2017 | 36.45 | 36.85 | 36.00 | 36.60 | 670,140 | +0.01(+0.03%) |
Apr 12, 2017 | 36.86 | 37.04 | 36.51 | 36.59 | 912,337 | -0.21(-0.57%) |
Apr 11, 2017 | 37.00 | 37.02 | 36.54 | 36.80 | 1,185,048 | -0.24(-0.65%) |
Apr 10, 2017 | 36.83 | 37.35 | 36.80 | 37.04 | 1,098,687 | +0.28(+0.76%) |
Apr 07, 2017 | 37.09 | 37.16 | 36.67 | 36.76 | 516,961 | -0.41(-1.10%) |
Apr 06, 2017 | 37.29 | 37.29 | 36.82 | 37.17 | 1,142,732 | +0.06(+0.16%) |
Apr 05, 2017 | 37.40 | 37.70 | 36.98 | 37.11 | 1,685,460 | -0.08(-0.22%) |
Apr 04, 2017 | 37.04 | 37.32 | 36.92 | 37.19 | 610,856 | +0.05(+0.13%) |
Apr 03, 2017 | 37.15 | 37.34 | 36.95 | 37.14 | 979,608 | -0.06(-0.16%) |
Mar 31, 2017 | 37.18 | 37.39 | 37.08 | 37.20 | 601,220 | +0.06(+0.16%) |
Mar 30, 2017 | 37.54 | 37.55 | 37.09 | 37.14 | 523,027 | -0.43(-1.14%) |
Mar 29, 2017 | 37.49 | 37.71 | 37.25 | 37.57 | 618,471 | +0.19(+0.51%) |
Mar 28, 2017 | 37.22 | 37.52 | 36.94 | 37.38 | 739,098 | +0.23(+0.62%) |
Mar 27, 2017 | 36.76 | 37.28 | 36.62 | 37.15 | 652,575 | +0.15(+0.41%) |
Mar 24, 2017 | 37.33 | 37.34 | 36.90 | 37.00 | 481,856 | -0.15(-0.40%) |
Mar 23, 2017 | 36.95 | 37.77 | 36.83 | 37.15 | 984,644 | +0.28(+0.76%) |
Mar 22, 2017 | 36.75 | 37.07 | 36.72 | 36.87 | 1,469,704 | +0.00(+0.00%) |
Mar 21, 2017 | 37.58 | 37.58 | 36.58 | 36.87 | 1,075,691 | -0.33(-0.89%) |
Mar 20, 2017 | 37.23 | 37.46 | 36.97 | 37.20 | 828,412 | -0.16(-0.43%) |
Mar 17, 2017 | 37.05 | 37.38 | 37.01 | 37.36 | 1,690,733 | +0.18(+0.48%) |
Mar 16, 2017 | 36.83 | 37.24 | 36.50 | 37.18 | 1,445,579 | +0.18(+0.49%) |
Mar 15, 2017 | 35.81 | 37.09 | 35.55 | 37.00 | 2,217,793 | +1.39(+3.90%) |
Mar 14, 2017 | 35.30 | 35.63 | 35.11 | 35.61 | 714,914 | +0.17(+0.48%) |
Mar 13, 2017 | 35.55 | 35.84 | 35.34 | 35.44 | 822,023 | -0.29(-0.81%) |
Mar 10, 2017 | 35.21 | 35.76 | 35.15 | 35.73 | 946,756 | +0.79(+2.26%) |
Mar 09, 2017 | 35.08 | 35.30 | 34.85 | 34.94 | 891,259 | -0.15(-0.43%) |
Mar 08, 2017 | 35.16 | 35.63 | 35.00 | 35.09 | 1,309,362 | -0.02(-0.06%) |
Mar 07, 2017 | 35.22 | 35.52 | 35.08 | 35.11 | 1,671,193 | -0.38(-1.07%) |
Mar 06, 2017 | 35.19 | 35.54 | 35.03 | 35.49 | 2,490,927 | +0.13(+0.37%) |
Mar 03, 2017 | 35.12 | 35.37 | 35.00 | 35.36 | 1,367,851 | +0.08(+0.23%) |
Mar 02, 2017 | 35.40 | 35.73 | 35.22 | 35.28 | 825,257 | -0.31(-0.87%) |
Mar 01, 2017 | 35.50 | 35.96 | 35.26 | 35.59 | 1,505,000 | +0.21(+0.59%) |
Feb 28, 2017 | 34.91 | 35.69 | 34.87 | 35.38 | 1,483,521 | +0.50(+1.43%) |
Feb 27, 2017 | 34.50 | 34.90 | 34.25 | 34.88 | 1,117,872 | +0.27(+0.78%) |
Feb 24, 2017 | 34.64 | 34.96 | 34.30 | 34.61 | 2,490,514 | -0.23(-0.66%) |
Feb 23, 2017 | 35.16 | 35.16 | 34.67 | 34.84 | 1,216,955 | -0.14(-0.40%) |
Feb 22, 2017 | 35.28 | 35.49 | 34.94 | 34.98 | 1,481,870 | -0.27(-0.77%) |
Feb 21, 2017 | 34.85 | 35.33 | 34.50 | 35.25 | 2,241,789 | +0.30(+0.86%) |
Feb 17, 2017 | 34.95 | 34.95 | 34.95 | 0 | +0.49(+1.42%) | |
Feb 16, 2017 | 35.00 | 35.10 | 34.33 | 34.46 | 1,921,050 | -0.50(-1.43%) |
Feb 15, 2017 | 35.15 | 35.49 | 34.94 | 34.96 | 1,438,008 | -0.20(-0.57%) |
Feb 14, 2017 | 34.44 | 35.75 | 34.00 | 35.16 | 3,123,508 | +0.06(+0.17%) |
Feb 13, 2017 | 33.82 | 35.10 | 32.87 | 35.10 | 11,515,434 | -3.43(-8.90%) |
Feb 10, 2017 | 38.87 | 39.04 | 38.47 | 38.53 | 1,079,811 | -0.11(-0.28%) |
Feb 09, 2017 | 38.56 | 39.18 | 38.56 | 38.64 | 1,162,146 | +0.13(+0.34%) |
Feb 08, 2017 | 38.80 | 38.95 | 38.23 | 38.51 | 680,645 | -0.28(-0.72%) |
Feb 07, 2017 | 38.70 | 38.92 | 38.40 | 38.79 | 860,025 | +0.19(+0.49%) |
Feb 06, 2017 | 39.13 | 39.31 | 38.28 | 38.60 | 1,962,165 | -0.81(-2.06%) |
Feb 03, 2017 | 39.67 | 39.76 | 39.23 | 39.41 | 791,552 | +0.06(+0.15%) |
Feb 02, 2017 | 39.20 | 39.62 | 38.92 | 39.35 | 1,085,797 | +0.28(+0.72%) |
Feb 01, 2017 | 39.74 | 39.94 | 38.93 | 39.07 | 760,723 | -0.49(-1.24%) |
Jan 31, 2017 | 39.13 | 39.72 | 38.83 | 39.56 | 1,026,375 | +0.46(+1.18%) |
Jan 30, 2017 | 38.93 | 39.18 | 38.45 | 39.10 | 1,167,957 | -0.19(-0.48%) |
Jan 27, 2017 | 40.06 | 40.06 | 38.76 | 39.29 | 1,346,721 | -0.69(-1.73%) |
Jan 26, 2017 | 40.96 | 40.96 | 39.94 | 39.98 | 922,638 | -0.75(-1.84%) |
Jan 25, 2017 | 40.94 | 41.35 | 40.59 | 40.73 | 2,456,236 | -0.26(-0.63%) |
Jan 24, 2017 | 40.47 | 41.10 | 40.36 | 40.99 | 877,413 | +0.54(+1.33%) |
Jan 23, 2017 | 40.61 | 40.72 | 40.10 | 40.45 | 866,976 | -0.16(-0.39%) |
Jan 20, 2017 | 40.21 | 40.80 | 39.97 | 40.61 | 1,789,822 | +0.51(+1.27%) |
Jan 19, 2017 | 40.37 | 40.40 | 39.87 | 40.10 | 674,084 | -0.19(-0.47%) |
Jan 18, 2017 | 39.95 | 40.31 | 39.73 | 40.29 | 804,611 | +0.35(+0.88%) |
Jan 17, 2017 | 39.73 | 40.05 | 39.60 | 39.94 | 853,517 | +0.04(+0.10%) |
Jan 13, 2017 | 39.90 | 39.90 | 39.90 | 0 | +0.07(+0.18%) | |
Jan 12, 2017 | 40.15 | 40.20 | 39.79 | 39.83 | 993,421 | -0.34(-0.85%) |
Jan 11, 2017 | 39.86 | 40.28 | 39.86 | 40.17 | 642,548 | +0.29(+0.73%) |
Jan 10, 2017 | 39.96 | 40.15 | 39.42 | 39.88 | 840,099 | +0.02(+0.05%) |
Jan 09, 2017 | 39.86 | 39.97 | 39.28 | 39.86 | 856,864 | -0.16(-0.40%) |
Jan 06, 2017 | 40.50 | 40.67 | 39.65 | 40.02 | 1,591,623 | -0.40(-0.99%) |
Jan 05, 2017 | 39.91 | 41.08 | 39.72 | 40.42 | 2,069,832 | +0.62(+1.56%) |
Jan 04, 2017 | 39.55 | 40.31 | 39.49 | 39.80 | 1,287,022 | +0.34(+0.86%) |
Jan 03, 2017 | 39.39 | 39.89 | 39.22 | 39.46 | 1,065,711 | +0.43(+1.10%) |
Dec 30, 2016 | 39.03 | 39.03 | 39.03 | 0 | -0.56(-1.41%) | |
Dec 29, 2016 | 39.49 | 39.75 | 39.42 | 39.59 | 677,523 | +0.07(+0.18%) |
Dec 28, 2016 | 39.89 | 39.96 | 39.42 | 39.52 | 569,967 | -0.31(-0.78%) |
Dec 27, 2016 | 39.36 | 39.87 | 39.30 | 39.83 | 495,573 | +0.49(+1.25%) |
Dec 23, 2016 | 39.34 | 39.34 | 39.34 | 0 | +0.06(+0.15%) | |
Dec 22, 2016 | 39.86 | 40.09 | 39.15 | 39.28 | 895,594 | -0.62(-1.55%) |
Dec 21, 2016 | 39.74 | 40.37 | 39.62 | 39.90 | 1,090,592 | +0.25(+0.63%) |
Dec 20, 2016 | 39.21 | 40.03 | 39.21 | 39.65 | 848,861 | +0.27(+0.69%) |
Dec 19, 2016 | 39.49 | 40.23 | 39.12 | 39.38 | 1,232,909 | -0.28(-0.71%) |
Dec 16, 2016 | 39.30 | 39.74 | 39.22 | 39.66 | 2,018,839 | +0.13(+0.33%) |
Dec 15, 2016 | 39.50 | 39.59 | 38.95 | 39.53 | 1,463,694 | +0.16(+0.41%) |
Dec 14, 2016 | 39.14 | 39.72 | 38.87 | 39.37 | 1,287,684 | -0.03(-0.08%) |
Dec 13, 2016 | 39.41 | 39.51 | 39.01 | 39.40 | 1,468,825 | +0.28(+0.72%) |
Dec 12, 2016 | 39.62 | 39.79 | 38.85 | 39.12 | 2,614,788 | -0.42(-1.06%) |
Dec 09, 2016 | 39.50 | 39.79 | 39.33 | 39.54 | 879,764 | +0.18(+0.46%) |
Dec 08, 2016 | 39.22 | 39.46 | 39.08 | 39.36 | 1,701,166 | -0.01(-0.03%) |
Dec 07, 2016 | 39.12 | 39.47 | 39.12 | 39.37 | 1,205,406 | +0.17(+0.43%) |
Dec 06, 2016 | 39.19 | 39.23 | 38.91 | 39.20 | 1,905,677 | -0.03(-0.08%) |
Dec 05, 2016 | 38.95 | 39.29 | 38.58 | 39.23 | 1,595,085 | +0.37(+0.95%) |
Dec 02, 2016 | 38.86 | 39.15 | 38.74 | 38.86 | 897,045 | +0.00(+0.00%) |
Dec 01, 2016 | 39.13 | 39.40 | 38.71 | 38.86 | 1,231,701 | -0.33(-0.84%) |
Nov 30, 2016 | 39.44 | 39.86 | 39.18 | 39.19 | 1,782,265 | -0.05(-0.13%) |
Nov 29, 2016 | 38.87 | 39.49 | 38.87 | 39.24 | 1,209,990 | +0.26(+0.67%) |
Nov 28, 2016 | 38.82 | 39.17 | 38.73 | 38.98 | 1,964,723 | +0.21(+0.54%) |
Nov 25, 2016 | 39.17 | 39.46 | 38.68 | 38.77 | 837,783 | -0.44(-1.12%) |
Nov 23, 2016 | 39.21 | 39.21 | 39.21 | 0 | +0.23(+0.59%) | |
Nov 22, 2016 | 39.50 | 39.59 | 38.96 | 38.98 | 1,364,562 | -0.47(-1.19%) |
Nov 21, 2016 | 38.99 | 39.49 | 38.52 | 39.45 | 2,359,452 | +0.83(+2.15%) |
Nov 18, 2016 | 38.98 | 39.23 | 38.49 | 38.62 | 2,182,118 | -0.10(-0.26%) |
Nov 17, 2016 | 39.53 | 39.60 | 37.85 | 38.72 | 6,675,122 | +2.90(+8.10%) |
Nov 16, 2016 | 35.98 | 36.22 | 35.44 | 35.82 | 1,692,056 | -0.18(-0.50%) |
Nov 15, 2016 | 34.63 | 36.30 | 34.63 | 36.00 | 2,628,929 | +1.23(+3.54%) |
Nov 14, 2016 | 34.50 | 34.98 | 34.12 | 34.77 | 2,311,727 | +0.39(+1.13%) |
Nov 11, 2016 | 35.36 | 35.65 | 34.36 | 34.38 | 3,324,100 | -1.29(-3.62%) |
Nov 10, 2016 | 36.32 | 36.79 | 35.50 | 35.67 | 1,663,997 | -0.79(-2.17%) |
Nov 09, 2016 | 35.19 | 36.57 | 35.10 | 36.46 | 1,207,312 | +0.37(+1.03%) |
Nov 08, 2016 | 35.91 | 36.46 | 35.68 | 36.09 | 761,764 | +0.19(+0.53%) |
Nov 07, 2016 | 35.65 | 36.28 | 35.64 | 35.90 | 1,325,267 | +0.47(+1.33%) |
Nov 04, 2016 | 35.55 | 35.95 | 35.30 | 35.43 | 920,131 | -0.15(-0.42%) |
Nov 03, 2016 | 36.48 | 36.87 | 35.51 | 35.58 | 808,966 | -0.97(-2.65%) |
Nov 02, 2016 | 36.83 | 37.24 | 36.31 | 36.55 | 969,987 | -0.52(-1.40%) |
Nov 01, 2016 | 36.80 | 37.27 | 36.47 | 37.07 | 1,069,621 | +0.70(+1.92%) |
Oct 31, 2016 | 36.73 | 36.97 | 36.29 | 36.37 | 596,026 | -0.33(-0.90%) |
Oct 28, 2016 | 36.58 | 36.97 | 36.43 | 36.70 | 1,217,648 | +0.21(+0.58%) |
Oct 27, 2016 | 37.40 | 37.41 | 36.13 | 36.49 | 1,174,078 | -0.67(-1.80%) |
Oct 26, 2016 | 36.99 | 37.24 | 36.65 | 37.16 | 998,988 | +0.06(+0.16%) |
Oct 25, 2016 | 36.33 | 37.31 | 36.24 | 37.10 | 1,815,461 | +1.09(+3.03%) |
Oct 24, 2016 | 36.00 | 36.20 | 35.88 | 36.01 | 678,033 | +0.19(+0.53%) |
Oct 21, 2016 | 36.31 | 36.31 | 35.72 | 35.82 | 1,646,624 | -0.69(-1.89%) |
Oct 20, 2016 | 36.00 | 36.78 | 35.83 | 36.51 | 1,835,769 | +0.41(+1.14%) |
Oct 19, 2016 | 35.75 | 36.38 | 35.36 | 36.10 | 1,317,212 | +0.28(+0.78%) |
Oct 18, 2016 | 34.92 | 35.99 | 34.75 | 35.82 | 1,567,954 | +1.07(+3.08%) |
Oct 17, 2016 | 35.02 | 35.15 | 34.30 | 34.75 | 1,496,446 | -0.36(-1.03%) |
Oct 14, 2016 | 35.44 | 35.57 | 35.10 | 35.11 | 1,014,744 | -0.21(-0.59%) |
Oct 13, 2016 | 35.72 | 36.20 | 35.23 | 35.32 | 1,292,729 | -0.52(-1.45%) |
Oct 12, 2016 | 35.48 | 35.88 | 35.35 | 35.84 | 1,230,522 | +0.41(+1.16%) |
Oct 11, 2016 | 35.53 | 36.14 | 35.25 | 35.43 | 1,507,842 | -0.07(-0.20%) |
Oct 10, 2016 | 35.10 | 35.63 | 35.10 | 35.50 | 756,343 | +0.47(+1.34%) |
Oct 07, 2016 | 34.96 | 35.05 | 34.68 | 35.03 | 1,125,553 | +0.15(+0.43%) |
Oct 06, 2016 | 35.31 | 35.51 | 34.82 | 34.88 | 2,116,089 | -0.56(-1.58%) |
Oct 05, 2016 | 35.26 | 35.72 | 35.24 | 35.44 | 1,466,409 | +0.18(+0.51%) |
Oct 04, 2016 | 35.50 | 35.61 | 34.96 | 35.26 | 1,179,870 | -0.08(-0.23%) |
Oct 03, 2016 | 35.39 | 35.66 | 35.20 | 35.34 | 1,320,303 | -0.24(-0.67%) |
Sep 30, 2016 | 35.17 | 35.78 | 35.01 | 35.58 | 1,973,372 | +0.45(+1.28%) |
Sep 29, 2016 | 34.92 | 35.20 | 34.57 | 35.13 | 1,931,391 | +0.56(+1.62%) |
Sep 28, 2016 | 34.64 | 34.90 | 34.25 | 34.57 | 1,849,340 | -0.08(-0.23%) |
Sep 27, 2016 | 34.69 | 35.07 | 34.56 | 34.65 | 1,392,434 | +0.02(+0.06%) |
Sep 26, 2016 | 34.76 | 35.13 | 34.58 | 34.63 | 1,087,484 | -0.35(-1.00%) |
Sep 23, 2016 | 35.00 | 35.36 | 34.88 | 34.98 | 1,379,956 | -0.18(-0.51%) |
Sep 22, 2016 | 35.12 | 35.50 | 34.99 | 35.16 | 1,980,710 | +0.27(+0.77%) |
Sep 21, 2016 | 34.96 | 35.52 | 34.65 | 34.89 | 2,154,410 | +0.14(+0.40%) |
Sep 20, 2016 | 35.11 | 35.47 | 34.74 | 34.75 | 1,631,547 | -0.40(-1.14%) |
Sep 19, 2016 | 35.49 | 35.81 | 35.04 | 35.15 | 2,219,494 | -0.33(-0.93%) |
Sep 16, 2016 | 35.47 | 35.98 | 35.15 | 35.48 | 3,210,652 | +0.05(+0.14%) |
Sep 15, 2016 | 35.11 | 35.66 | 34.82 | 35.43 | 2,596,696 | +0.05(+0.14%) |
Sep 14, 2016 | 35.86 | 35.90 | 35.13 | 35.38 | 2,080,400 | -0.32(-0.90%) |
Sep 13, 2016 | 36.28 | 36.28 | 35.51 | 35.70 | 1,476,093 | -0.54(-1.49%) |
Sep 12, 2016 | 35.69 | 36.41 | 35.60 | 36.24 | 1,541,951 | +0.47(+1.31%) |
Sep 09, 2016 | 36.00 | 36.45 | 35.73 | 35.77 | 1,998,056 | -0.59(-1.62%) |
Sep 08, 2016 | 36.37 | 36.60 | 36.15 | 36.36 | 1,292,418 | +0.00(+0.00%) |
Sep 07, 2016 | 36.95 | 36.95 | 36.29 | 36.36 | 1,518,552 | -0.46(-1.25%) |
Sep 06, 2016 | 36.88 | 36.99 | 36.48 | 36.82 | 1,224,833 | +0.17(+0.46%) |
Sep 02, 2016 | 36.17 | 36.65 | 36.65 | 36.65 | 1,333,000 | +0.43(+1.19%) |
Sep 01, 2016 | 37.06 | 37.07 | 36.11 | 36.22 | 2,253,140 | -0.53(-1.44%) |
Aug 31, 2016 | 36.39 | 36.87 | 35.54 | 36.75 | 6,017,508 | -0.37(-1.00%) |
Aug 30, 2016 | 37.06 | 37.33 | 36.76 | 37.12 | 2,205,601 | -0.08(-0.22%) |
Aug 29, 2016 | 37.02 | 37.50 | 36.65 | 37.20 | 1,852,517 | +0.17(+0.46%) |
Aug 26, 2016 | 37.01 | 37.32 | 36.67 | 37.03 | 2,202,866 | +0.02(+0.05%) |
Aug 25, 2016 | 36.80 | 37.49 | 36.61 | 37.01 | 1,736,786 | -0.02(-0.05%) |
Aug 24, 2016 | 37.15 | 37.51 | 36.97 | 37.03 | 3,189,885 | -0.06(-0.16%) |
Aug 23, 2016 | 38.34 | 38.40 | 37.07 | 37.09 | 5,841,348 | -1.35(-3.51%) |
Aug 22, 2016 | 38.76 | 38.80 | 38.11 | 38.44 | 2,487,879 | -0.46(-1.18%) |
Aug 19, 2016 | 38.50 | 39.02 | 38.20 | 38.90 | 4,078,763 | +0.59(+1.54%) |
Aug 18, 2016 | 37.87 | 38.66 | 37.27 | 38.31 | 6,404,324 | +0.52(+1.38%) |
Aug 17, 2016 | 39.62 | 39.74 | 37.25 | 37.79 | 13,054,076 | -1.56(-3.96%) |
Aug 16, 2016 | 37.91 | 40.35 | 37.25 | 39.35 | 41,609,056 | -14.05(-26.31%) |
Aug 15, 2016 | 55.62 | 55.62 | 52.90 | 53.40 | 2,453,900 | -1.95(-3.52%) |
Aug 12, 2016 | 52.24 | 56.99 | 51.94 | 55.35 | 6,544,696 | +3.22(+6.18%) |
Aug 11, 2016 | 52.56 | 52.65 | 52.10 | 52.13 | 889,144 | -0.18(-0.34%) |
Aug 10, 2016 | 53.00 | 53.19 | 52.09 | 52.31 | 773,953 | -0.66(-1.25%) |
Aug 09, 2016 | 52.39 | 53.05 | 51.83 | 52.97 | 826,625 | +0.78(+1.49%) |
Aug 08, 2016 | 52.23 | 52.81 | 52.09 | 52.19 | 780,034 | +0.13(+0.25%) |
Aug 05, 2016 | 52.13 | 52.52 | 51.93 | 52.06 | 506,539 | +0.08(+0.15%) |
Aug 04, 2016 | 51.70 | 52.25 | 51.68 | 51.98 | 547,220 | +0.27(+0.52%) |
Aug 03, 2016 | 51.40 | 51.76 | 50.66 | 51.71 | 1,738,915 | +0.11(+0.21%) |
Aug 02, 2016 | 52.82 | 53.09 | 51.32 | 51.60 | 1,400,550 | -1.54(-2.90%) |
Aug 01, 2016 | 52.80 | 53.24 | 52.42 | 53.14 | 747,440 | +0.35(+0.66%) |
Jul 29, 2016 | 52.87 | 53.02 | 51.91 | 52.79 | 658,329 | +0.06(+0.11%) |
Jul 28, 2016 | 51.81 | 53.03 | 51.74 | 52.73 | 943,047 | +1.22(+2.37%) |
Jul 27, 2016 | 52.37 | 52.58 | 51.38 | 51.51 | 659,653 | -0.59(-1.13%) |
Jul 26, 2016 | 52.55 | 53.09 | 52.08 | 52.10 | 1,205,791 | -0.54(-1.03%) |
Jul 25, 2016 | 52.50 | 53.10 | 52.11 | 52.64 | 912,564 | +0.26(+0.50%) |
Jul 22, 2016 | 51.58 | 52.52 | 51.36 | 52.38 | 838,738 | +0.51(+0.98%) |
Jul 21, 2016 | 52.21 | 52.28 | 51.49 | 51.87 | 886,929 | -0.08(-0.15%) |
Jul 20, 2016 | 52.07 | 52.24 | 51.71 | 51.95 | 577,787 | -0.20(-0.38%) |
Jul 19, 2016 | 51.75 | 52.50 | 51.63 | 52.15 | 833,011 | +0.18(+0.35%) |
Jul 18, 2016 | 51.60 | 52.03 | 51.40 | 51.97 | 638,656 | +0.15(+0.29%) |
Jul 15, 2016 | 52.41 | 52.90 | 51.72 | 51.82 | 886,584 | -0.58(-1.11%) |
Jul 14, 2016 | 52.17 | 53.49 | 51.88 | 52.40 | 1,766,768 | +0.86(+1.67%) |
Jul 13, 2016 | 50.95 | 52.75 | 50.42 | 51.54 | 2,226,683 | +0.48(+0.94%) |
Jul 12, 2016 | 52.40 | 52.95 | 50.97 | 51.06 | 1,393,584 | -1.26(-2.41%) |
Jul 11, 2016 | 52.50 | 53.00 | 52.25 | 52.32 | 1,628,949 | -0.09(-0.17%) |
Jul 08, 2016 | 50.89 | 52.42 | 50.63 | 52.41 | 2,343,081 | +1.78(+3.52%) |
Jul 07, 2016 | 51.80 | 52.83 | 50.14 | 50.63 | 4,250,656 | +2.83(+5.92%) |
Jul 05, 2016 | 49.30 | 49.41 | 47.74 | 47.80 | 1,471,411 | -1.66(-3.36%) |
Jul 01, 2016 | 49.89 | 49.46 | 49.46 | 49.46 | 1,152,000 | -0.29(-0.58%) |
Jun 30, 2016 | 47.95 | 49.75 | 47.13 | 49.75 | 1,823,243 | +1.95(+4.08%) |
Jun 29, 2016 | 48.44 | 48.84 | 47.50 | 47.80 | 909,592 | +0.02(+0.04%) |
Jun 28, 2016 | 46.76 | 47.78 | 46.53 | 47.78 | 1,343,767 | +1.47(+3.17%) |
Jun 27, 2016 | 47.13 | 47.81 | 45.95 | 46.31 | 1,980,300 | -1.37(-2.87%) |
Jun 24, 2016 | 49.02 | 49.27 | 47.01 | 47.68 | 3,125,250 | -3.82(-7.42%) |
Jun 23, 2016 | 51.86 | 51.89 | 51.20 | 51.50 | 717,553 | +0.27(+0.53%) |
Jun 22, 2016 | 52.84 | 52.84 | 50.85 | 51.23 | 1,430,513 | -1.39(-2.64%) |
Jun 21, 2016 | 50.63 | 53.03 | 50.41 | 52.62 | 2,239,744 | +2.15(+4.26%) |
Jun 20, 2016 | 50.46 | 51.14 | 50.24 | 50.47 | 839,194 | +0.32(+0.64%) |
Jun 17, 2016 | 50.40 | 50.58 | 49.37 | 50.15 | 1,919,652 | -0.25(-0.50%) |
Jun 16, 2016 | 48.22 | 51.16 | 47.92 | 50.40 | 3,484,547 | +1.83(+3.77%) |
Jun 15, 2016 | 48.78 | 49.50 | 48.48 | 48.57 | 792,399 | -0.09(-0.18%) |
Jun 14, 2016 | 49.19 | 49.48 | 48.40 | 48.66 | 604,506 | -0.55(-1.12%) |
Jun 13, 2016 | 49.42 | 49.81 | 49.01 | 49.21 | 436,841 | -0.40(-0.81%) |
Jun 10, 2016 | 49.97 | 50.32 | 49.38 | 49.61 | 480,645 | -0.66(-1.31%) |
Jun 09, 2016 | 50.19 | 50.67 | 49.87 | 50.27 | 990,680 | +0.24(+0.48%) |
Jun 08, 2016 | 50.19 | 50.25 | 49.92 | 50.03 | 578,731 | -0.02(-0.04%) |
Jun 07, 2016 | 49.52 | 50.11 | 49.15 | 50.05 | 689,526 | +0.54(+1.09%) |
Jun 06, 2016 | 49.76 | 49.84 | 49.13 | 49.51 | 653,639 | -0.05(-0.10%) |
Jun 03, 2016 | 49.77 | 49.98 | 49.14 | 49.56 | 766,648 | -0.37(-0.74%) |
Jun 02, 2016 | 49.36 | 49.99 | 49.05 | 49.93 | 730,812 | +0.43(+0.87%) |
Jun 01, 2016 | 49.32 | 49.61 | 48.63 | 49.50 | 621,112 | +0.06(+0.12%) |
May 31, 2016 | 49.21 | 49.83 | 49.03 | 49.44 | 876,835 | +0.34(+0.69%) |
May 27, 2016 | 48.49 | 49.10 | 49.10 | 49.10 | 582,000 | +0.43(+0.88%) |
May 26, 2016 | 48.90 | 49.15 | 48.49 | 48.67 | 684,832 | -0.05(-0.10%) |
May 25, 2016 | 48.78 | 49.02 | 48.42 | 48.72 | 633,753 | +0.16(+0.33%) |
May 24, 2016 | 48.86 | 49.21 | 48.29 | 48.56 | 1,174,785 | +0.18(+0.37%) |
May 23, 2016 | 48.75 | 48.96 | 48.33 | 48.38 | 745,699 | -0.36(-0.74%) |
May 20, 2016 | 47.86 | 48.96 | 47.64 | 48.74 | 1,029,777 | +0.87(+1.82%) |
May 19, 2016 | 47.53 | 48.04 | 47.03 | 47.87 | 1,102,713 | +0.04(+0.08%) |
May 18, 2016 | 46.97 | 47.91 | 46.40 | 47.83 | 1,402,061 | +0.64(+1.36%) |
May 17, 2016 | 47.37 | 47.49 | 46.88 | 47.19 | 1,190,663 | -0.19(-0.40%) |
May 16, 2016 | 47.37 | 48.00 | 47.30 | 47.38 | 1,019,623 | +0.15(+0.32%) |
May 13, 2016 | 47.81 | 48.17 | 46.31 | 47.23 | 1,361,941 | -0.83(-1.73%) |
May 12, 2016 | 48.46 | 49.24 | 47.98 | 48.06 | 2,194,061 | -0.24(-0.50%) |
May 11, 2016 | 49.28 | 49.76 | 48.25 | 48.30 | 2,960,530 | -1.13(-2.29%) |
May 10, 2016 | 48.22 | 49.45 | 47.89 | 49.43 | 1,786,722 | +1.30(+2.70%) |
May 09, 2016 | 46.29 | 48.29 | 46.29 | 48.13 | 2,527,680 | +1.63(+3.51%) |
May 06, 2016 | 44.71 | 46.58 | 44.65 | 46.50 | 1,855,542 | +1.71(+3.82%) |
May 05, 2016 | 44.89 | 45.24 | 44.31 | 44.79 | 1,965,065 | -0.10(-0.22%) |
May 04, 2016 | 42.60 | 45.08 | 41.98 | 44.89 | 4,504,810 | +3.80(+9.25%) |
May 03, 2016 | 41.69 | 41.88 | 40.82 | 41.09 | 2,378,947 | -0.69(-1.65%) |