Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 61.27 | 61.99 | 61.20 | 61.56 | 480,046 | -0.06(-0.10%) |
Mar 30, 2017 | 60.57 | 61.67 | 60.55 | 61.62 | 453,970 | +1.12(+1.85%) |
Mar 29, 2017 | 60.51 | 60.73 | 60.16 | 60.50 | 447,705 | -0.18(-0.30%) |
Mar 28, 2017 | 59.92 | 60.83 | 59.76 | 60.68 | 740,702 | +0.51(+0.85%) |
Mar 27, 2017 | 59.43 | 60.49 | 58.32 | 60.17 | 957,418 | -0.73(-1.19%) |
Mar 24, 2017 | 61.39 | 61.85 | 60.63 | 60.90 | 484,302 | -0.39(-0.64%) |
Mar 23, 2017 | 61.43 | 62.08 | 61.18 | 61.29 | 394,155 | -0.22(-0.36%) |
Mar 22, 2017 | 61.11 | 61.66 | 60.53 | 61.52 | 661,813 | +0.38(+0.62%) |
Mar 21, 2017 | 63.63 | 64.07 | 61.03 | 61.14 | 743,652 | -2.17(-3.43%) |
Mar 20, 2017 | 62.97 | 63.50 | 62.30 | 63.31 | 529,641 | +0.23(+0.37%) |
Mar 17, 2017 | 62.87 | 63.43 | 62.87 | 63.08 | 706,008 | +0.21(+0.33%) |
Mar 16, 2017 | 63.38 | 63.85 | 62.67 | 62.87 | 533,084 | -0.10(-0.16%) |
Mar 15, 2017 | 62.06 | 63.26 | 61.74 | 62.97 | 449,846 | +1.38(+2.24%) |
Mar 14, 2017 | 60.83 | 61.64 | 59.78 | 61.59 | 803,864 | +0.08(+0.13%) |
Mar 13, 2017 | 61.01 | 61.53 | 60.90 | 61.51 | 572,786 | +0.38(+0.62%) |
Mar 10, 2017 | 62.02 | 62.05 | 60.19 | 61.13 | 877,451 | -0.13(-0.22%) |
Mar 09, 2017 | 62.22 | 62.53 | 60.58 | 61.27 | 832,407 | -1.09(-1.76%) |
Mar 08, 2017 | 62.48 | 63.27 | 62.23 | 62.36 | 948,764 | -0.18(-0.29%) |
Mar 07, 2017 | 63.11 | 63.45 | 62.37 | 62.54 | 1,090,168 | -0.84(-1.33%) |
Mar 06, 2017 | 62.96 | 63.57 | 62.33 | 63.38 | 782,096 | -0.27(-0.42%) |
Mar 03, 2017 | 63.18 | 63.72 | 62.54 | 63.65 | 1,010,008 | +0.48(+0.75%) |
Mar 02, 2017 | 64.12 | 64.92 | 62.94 | 63.18 | 1,434,038 | -1.04(-1.62%) |
Mar 01, 2017 | 62.01 | 64.50 | 62.00 | 64.22 | 1,680,754 | +3.28(+5.39%) |
Feb 28, 2017 | 61.01 | 61.49 | 60.40 | 60.93 | 1,463,259 | -0.13(-0.22%) |
Feb 27, 2017 | 59.20 | 61.22 | 59.20 | 61.07 | 1,052,518 | +1.68(+2.83%) |
Feb 24, 2017 | 58.35 | 59.40 | 58.03 | 59.39 | 870,458 | +0.70(+1.19%) |
Feb 23, 2017 | 62.06 | 62.10 | 58.58 | 58.69 | 1,144,669 | -3.09(-5.00%) |
Feb 22, 2017 | 61.53 | 61.89 | 61.29 | 61.78 | 650,139 | +0.00(+0.00%) |
Feb 21, 2017 | 61.33 | 61.92 | 61.27 | 61.78 | 639,320 | +0.60(+0.98%) |
Feb 17, 2017 | 61.18 | 61.18 | 61.18 | 0 | -0.10(-0.16%) | |
Feb 16, 2017 | 62.13 | 62.59 | 60.92 | 61.27 | 913,219 | -1.03(-1.66%) |
Feb 15, 2017 | 61.64 | 62.32 | 61.55 | 62.31 | 889,704 | +0.55(+0.89%) |
Feb 14, 2017 | 61.24 | 61.79 | 60.71 | 61.76 | 854,735 | +0.43(+0.70%) |
Feb 13, 2017 | 61.31 | 62.41 | 61.18 | 61.33 | 1,009,385 | +0.57(+0.95%) |
Feb 10, 2017 | 61.14 | 61.22 | 60.68 | 60.75 | 1,371,601 | +0.31(+0.50%) |
Feb 09, 2017 | 60.22 | 61.00 | 59.98 | 60.45 | 920,032 | +0.31(+0.51%) |
Feb 08, 2017 | 60.66 | 60.66 | 59.48 | 60.14 | 1,220,071 | -0.52(-0.86%) |
Feb 07, 2017 | 60.98 | 61.51 | 60.54 | 60.66 | 1,000,446 | -0.09(-0.15%) |
Feb 06, 2017 | 61.01 | 61.57 | 60.51 | 60.75 | 827,329 | -0.66(-1.08%) |
Feb 03, 2017 | 61.28 | 61.91 | 61.20 | 61.41 | 1,044,453 | +0.30(+0.48%) |
Feb 02, 2017 | 61.81 | 62.17 | 60.99 | 61.12 | 1,286,585 | -1.05(-1.68%) |
Feb 01, 2017 | 63.01 | 63.88 | 61.74 | 62.17 | 966,374 | -0.13(-0.22%) |
Jan 31, 2017 | 63.49 | 63.70 | 61.77 | 62.30 | 1,160,844 | -1.36(-2.14%) |
Jan 30, 2017 | 64.37 | 64.37 | 62.81 | 63.66 | 1,239,731 | -1.25(-1.93%) |
Jan 27, 2017 | 64.55 | 65.25 | 63.91 | 64.91 | 1,276,355 | +0.44(+0.68%) |
Jan 26, 2017 | 64.89 | 66.35 | 62.88 | 64.47 | 1,586,178 | -0.94(-1.44%) |
Jan 25, 2017 | 63.73 | 65.95 | 63.73 | 65.41 | 1,480,547 | +1.91(+3.02%) |
Jan 24, 2017 | 62.42 | 63.80 | 62.33 | 63.50 | 1,177,173 | +1.47(+2.37%) |
Jan 23, 2017 | 62.21 | 62.32 | 61.04 | 62.03 | 899,335 | -0.29(-0.46%) |
Jan 20, 2017 | 61.72 | 62.55 | 61.58 | 62.32 | 973,829 | +0.81(+1.32%) |
Jan 19, 2017 | 61.63 | 62.04 | 60.86 | 61.50 | 639,024 | +0.08(+0.13%) |
Jan 18, 2017 | 60.85 | 61.75 | 60.81 | 61.42 | 806,719 | +0.44(+0.72%) |
Jan 17, 2017 | 61.80 | 61.80 | 60.81 | 60.98 | 677,814 | -0.75(-1.22%) |
Jan 13, 2017 | 61.74 | 61.74 | 61.74 | 0 | +0.99(+1.63%) | |
Jan 12, 2017 | 61.33 | 61.49 | 59.57 | 60.74 | 632,951 | -0.35(-0.57%) |
Jan 11, 2017 | 60.88 | 61.38 | 60.56 | 61.09 | 646,283 | +0.21(+0.35%) |
Jan 10, 2017 | 59.68 | 60.98 | 59.37 | 60.88 | 830,116 | +1.54(+2.59%) |
Jan 09, 2017 | 59.98 | 59.98 | 59.08 | 59.34 | 645,293 | -0.68(-1.13%) |
Jan 06, 2017 | 59.46 | 60.69 | 58.98 | 60.02 | 852,054 | +0.81(+1.36%) |
Jan 05, 2017 | 59.05 | 59.70 | 58.46 | 59.21 | 1,482,068 | +0.04(+0.08%) |
Jan 04, 2017 | 58.64 | 59.36 | 58.09 | 59.17 | 1,138,353 | -0.12(-0.20%) |
Jan 03, 2017 | 58.70 | 59.61 | 58.13 | 59.28 | 1,075,446 | +1.48(+2.55%) |
Dec 30, 2016 | 57.81 | 57.81 | 57.81 | 0 | -0.99(-1.69%) | |
Dec 29, 2016 | 58.94 | 59.56 | 58.51 | 58.80 | 488,905 | -0.06(-0.11%) |
Dec 28, 2016 | 59.69 | 60.11 | 58.75 | 58.86 | 602,223 | -0.54(-0.90%) |
Dec 27, 2016 | 59.82 | 60.25 | 59.26 | 59.40 | 401,513 | -0.30(-0.49%) |
Dec 23, 2016 | 59.70 | 59.70 | 59.70 | 0 | +0.36(+0.60%) | |
Dec 22, 2016 | 59.52 | 59.92 | 59.19 | 59.34 | 710,818 | -0.22(-0.38%) |
Dec 21, 2016 | 59.99 | 60.11 | 58.97 | 59.56 | 1,280,910 | -0.29(-0.48%) |
Dec 20, 2016 | 59.93 | 60.62 | 58.85 | 59.85 | 1,867,119 | -0.07(-0.12%) |
Dec 19, 2016 | 59.29 | 60.20 | 59.12 | 59.92 | 1,036,181 | +0.39(+0.66%) |
Dec 16, 2016 | 61.05 | 61.66 | 59.37 | 59.53 | 1,653,796 | -1.48(-2.42%) |
Dec 15, 2016 | 60.62 | 61.38 | 60.11 | 61.00 | 771,244 | +0.38(+0.62%) |
Dec 14, 2016 | 61.64 | 62.02 | 60.47 | 60.63 | 816,563 | -1.09(-1.77%) |
Dec 13, 2016 | 62.50 | 62.85 | 61.02 | 61.72 | 1,037,339 | -0.54(-0.86%) |
Dec 12, 2016 | 62.73 | 63.05 | 61.56 | 62.25 | 668,557 | -0.47(-0.76%) |
Dec 09, 2016 | 63.53 | 63.71 | 61.46 | 62.73 | 1,164,558 | -1.23(-1.92%) |
Dec 08, 2016 | 64.18 | 64.41 | 63.53 | 63.95 | 651,786 | -0.06(-0.10%) |
Dec 07, 2016 | 62.73 | 64.16 | 62.41 | 64.02 | 1,097,608 | +1.37(+2.19%) |
Dec 06, 2016 | 61.86 | 62.85 | 61.06 | 62.65 | 1,674,441 | +0.07(+0.11%) |
Dec 05, 2016 | 62.69 | 63.68 | 62.42 | 62.58 | 1,233,009 | +0.23(+0.37%) |
Dec 02, 2016 | 63.10 | 63.19 | 62.21 | 62.34 | 1,142,912 | -0.55(-0.87%) |
Dec 01, 2016 | 63.08 | 64.20 | 62.75 | 62.89 | 1,075,012 | +0.26(+0.41%) |
Nov 30, 2016 | 62.99 | 63.20 | 62.30 | 62.63 | 989,636 | +0.28(+0.44%) |
Nov 29, 2016 | 61.61 | 62.72 | 61.23 | 62.35 | 815,355 | +0.50(+0.81%) |
Nov 28, 2016 | 62.78 | 62.93 | 61.81 | 61.85 | 653,541 | -1.06(-1.68%) |
Nov 25, 2016 | 62.40 | 62.91 | 62.29 | 62.91 | 376,365 | +0.34(+0.54%) |
Nov 23, 2016 | 62.57 | 62.57 | 62.57 | 0 | +1.41(+2.31%) | |
Nov 22, 2016 | 60.00 | 61.23 | 59.98 | 61.15 | 793,463 | +1.31(+2.18%) |
Nov 21, 2016 | 59.77 | 60.30 | 59.20 | 59.85 | 905,331 | +0.64(+1.07%) |
Nov 18, 2016 | 59.71 | 59.84 | 59.01 | 59.21 | 861,104 | -0.50(-0.84%) |
Nov 17, 2016 | 59.03 | 59.91 | 58.89 | 59.71 | 1,217,178 | +0.01(+0.02%) |
Nov 16, 2016 | 60.00 | 60.31 | 59.43 | 59.70 | 914,644 | -0.36(-0.60%) |
Nov 15, 2016 | 57.86 | 60.11 | 57.86 | 60.06 | 981,360 | +1.38(+2.35%) |
Nov 14, 2016 | 59.01 | 59.18 | 57.62 | 58.68 | 1,542,900 | +0.08(+0.14%) |
Nov 11, 2016 | 56.81 | 58.64 | 56.33 | 58.60 | 1,735,547 | +1.61(+2.82%) |
Nov 10, 2016 | 54.85 | 57.27 | 54.31 | 57.00 | 3,619,741 | +2.69(+4.96%) |
Nov 09, 2016 | 50.77 | 55.47 | 50.77 | 54.31 | 5,019,654 | +4.74(+9.57%) |
Nov 08, 2016 | 49.45 | 50.13 | 49.23 | 49.56 | 979,653 | -0.07(-0.14%) |
Nov 07, 2016 | 50.10 | 50.13 | 49.48 | 49.63 | 1,374,845 | +0.38(+0.78%) |
Nov 04, 2016 | 48.58 | 49.87 | 48.32 | 49.25 | 1,119,262 | +0.43(+0.88%) |
Nov 03, 2016 | 49.01 | 49.26 | 48.62 | 48.82 | 908,930 | -0.27(-0.54%) |
Nov 02, 2016 | 48.41 | 50.01 | 48.33 | 49.09 | 2,159,056 | +0.48(+0.99%) |
Nov 01, 2016 | 50.39 | 50.84 | 48.17 | 48.61 | 2,004,284 | +0.89(+1.87%) |
Oct 31, 2016 | 47.37 | 47.86 | 47.13 | 47.72 | 693,931 | +0.34(+0.72%) |
Oct 28, 2016 | 46.83 | 47.72 | 46.62 | 47.38 | 509,652 | +0.48(+1.03%) |
Oct 27, 2016 | 47.64 | 47.64 | 46.75 | 46.89 | 643,508 | -0.76(-1.59%) |
Oct 26, 2016 | 47.11 | 47.87 | 47.05 | 47.65 | 557,670 | +0.32(+0.68%) |
Oct 25, 2016 | 47.23 | 47.49 | 46.78 | 47.33 | 503,879 | -0.03(-0.06%) |
Oct 24, 2016 | 48.38 | 48.38 | 47.05 | 47.36 | 481,112 | -0.38(-0.80%) |
Oct 21, 2016 | 46.68 | 47.80 | 46.38 | 47.74 | 536,286 | +0.57(+1.21%) |
Oct 20, 2016 | 47.07 | 47.77 | 46.90 | 47.17 | 807,918 | -0.06(-0.13%) |
Oct 19, 2016 | 47.64 | 47.64 | 46.88 | 47.23 | 595,439 | -0.30(-0.64%) |
Oct 18, 2016 | 47.83 | 47.86 | 46.85 | 47.54 | 503,526 | +0.30(+0.64%) |
Oct 17, 2016 | 47.05 | 47.45 | 46.88 | 47.23 | 490,700 | +0.19(+0.40%) |
Oct 14, 2016 | 48.08 | 48.32 | 47.00 | 47.05 | 591,527 | -0.48(-1.01%) |
Oct 13, 2016 | 47.33 | 47.73 | 46.88 | 47.53 | 468,279 | -0.33(-0.69%) |
Oct 12, 2016 | 47.93 | 48.35 | 47.78 | 47.86 | 351,953 | -0.27(-0.56%) |
Oct 11, 2016 | 48.76 | 48.89 | 47.71 | 48.13 | 790,317 | -0.50(-1.03%) |
Oct 10, 2016 | 49.36 | 49.78 | 48.61 | 48.62 | 594,831 | -0.35(-0.71%) |
Oct 07, 2016 | 50.03 | 50.20 | 48.95 | 48.97 | 1,069,873 | -1.01(-2.02%) |
Oct 06, 2016 | 49.79 | 50.48 | 49.78 | 49.98 | 804,572 | -0.13(-0.27%) |
Oct 05, 2016 | 49.83 | 50.42 | 49.78 | 50.11 | 902,972 | +0.73(+1.48%) |
Oct 04, 2016 | 50.01 | 50.18 | 49.13 | 49.38 | 635,646 | -0.52(-1.04%) |
Oct 03, 2016 | 49.83 | 50.24 | 49.74 | 49.90 | 1,124,882 | -0.04(-0.09%) |
Sep 30, 2016 | 48.76 | 50.43 | 48.71 | 49.94 | 1,741,272 | +1.48(+3.05%) |
Sep 29, 2016 | 48.61 | 49.05 | 48.18 | 48.46 | 1,182,227 | -0.10(-0.20%) |
Sep 28, 2016 | 48.10 | 48.62 | 47.80 | 48.56 | 1,487,416 | +0.92(+1.93%) |
Sep 27, 2016 | 46.62 | 47.72 | 46.56 | 47.64 | 1,375,568 | +0.89(+1.91%) |
Sep 26, 2016 | 45.98 | 47.17 | 45.93 | 46.75 | 2,212,521 | +1.37(+3.03%) |
Sep 23, 2016 | 48.43 | 48.90 | 45.28 | 45.38 | 4,475,489 | -5.37(-10.58%) |
Sep 22, 2016 | 50.98 | 51.05 | 50.61 | 50.75 | 710,964 | +0.51(+1.01%) |
Sep 21, 2016 | 50.33 | 50.62 | 49.77 | 50.24 | 1,383,265 | +0.17(+0.34%) |
Sep 20, 2016 | 51.17 | 51.19 | 50.03 | 50.07 | 927,273 | -0.61(-1.20%) |
Sep 19, 2016 | 50.42 | 51.51 | 50.35 | 50.68 | 1,143,509 | +0.82(+1.65%) |
Sep 16, 2016 | 49.58 | 50.54 | 49.51 | 49.86 | 1,019,057 | -0.24(-0.48%) |
Sep 15, 2016 | 48.96 | 50.19 | 48.73 | 50.10 | 812,626 | +1.11(+2.26%) |
Sep 14, 2016 | 48.55 | 49.28 | 48.40 | 48.99 | 707,057 | +0.46(+0.96%) |
Sep 13, 2016 | 48.79 | 49.20 | 48.16 | 48.53 | 690,150 | -0.81(-1.64%) |
Sep 12, 2016 | 48.16 | 49.45 | 48.16 | 49.34 | 827,799 | +0.78(+1.62%) |
Sep 09, 2016 | 49.64 | 50.74 | 48.55 | 48.55 | 1,053,972 | -1.46(-2.92%) |
Sep 08, 2016 | 50.09 | 50.19 | 49.77 | 50.02 | 559,923 | -0.14(-0.28%) |
Sep 07, 2016 | 49.38 | 50.22 | 49.27 | 50.16 | 1,004,078 | +0.80(+1.63%) |
Sep 06, 2016 | 49.12 | 49.44 | 48.86 | 49.36 | 1,121,887 | +0.50(+1.02%) |
Sep 02, 2016 | 48.69 | 48.86 | 48.86 | 48.86 | 1,052,285 | +0.69(+1.43%) |
Sep 01, 2016 | 48.15 | 48.25 | 47.56 | 48.17 | 423,261 | +0.07(+0.15%) |
Aug 31, 2016 | 48.32 | 48.32 | 47.55 | 48.10 | 510,024 | -0.32(-0.66%) |
Aug 30, 2016 | 48.38 | 48.79 | 48.18 | 48.42 | 550,232 | +0.04(+0.07%) |
Aug 29, 2016 | 48.56 | 48.90 | 48.29 | 48.38 | 648,077 | -0.17(-0.35%) |
Aug 26, 2016 | 48.68 | 48.93 | 48.31 | 48.55 | 603,094 | +0.08(+0.17%) |
Aug 25, 2016 | 48.16 | 48.61 | 47.96 | 48.47 | 633,212 | +0.27(+0.55%) |
Aug 24, 2016 | 48.54 | 48.65 | 48.07 | 48.21 | 364,173 | -0.40(-0.83%) |
Aug 23, 2016 | 48.74 | 48.97 | 48.46 | 48.61 | 638,557 | +0.45(+0.94%) |
Aug 22, 2016 | 48.44 | 48.57 | 47.99 | 48.15 | 252,865 | -0.51(-1.04%) |
Aug 19, 2016 | 48.25 | 48.73 | 48.23 | 48.66 | 683,886 | +0.02(+0.04%) |
Aug 18, 2016 | 49.05 | 49.36 | 48.39 | 48.64 | 1,349,468 | +1.09(+2.29%) |
Aug 17, 2016 | 47.75 | 47.75 | 47.49 | 47.55 | 605,564 | -0.20(-0.41%) |
Aug 16, 2016 | 48.05 | 48.25 | 47.74 | 47.75 | 385,200 | -0.38(-0.80%) |
Aug 15, 2016 | 47.37 | 48.38 | 47.22 | 48.13 | 581,150 | +0.90(+1.91%) |
Aug 12, 2016 | 47.46 | 47.61 | 46.95 | 47.23 | 309,618 | -0.35(-0.73%) |
Aug 11, 2016 | 47.78 | 47.94 | 47.57 | 47.58 | 585,377 | +0.15(+0.32%) |
Aug 10, 2016 | 47.59 | 47.86 | 47.31 | 47.43 | 740,114 | +0.04(+0.09%) |
Aug 09, 2016 | 47.94 | 48.12 | 47.33 | 47.39 | 461,421 | -0.49(-1.02%) |
Aug 08, 2016 | 48.01 | 48.25 | 47.56 | 47.87 | 579,698 | +0.03(+0.06%) |
Aug 05, 2016 | 47.75 | 48.31 | 47.62 | 47.85 | 788,213 | +0.21(+0.45%) |
Aug 04, 2016 | 47.77 | 48.17 | 47.58 | 47.63 | 666,791 | -0.21(-0.45%) |
Aug 03, 2016 | 47.63 | 48.07 | 47.52 | 47.85 | 588,074 | +0.13(+0.28%) |
Aug 02, 2016 | 48.16 | 48.43 | 47.30 | 47.71 | 916,832 | -0.44(-0.92%) |
Aug 01, 2016 | 48.95 | 48.95 | 47.65 | 48.16 | 1,356,437 | -0.80(-1.63%) |
Jul 29, 2016 | 48.26 | 49.44 | 48.26 | 48.96 | 1,866,953 | +1.28(+2.68%) |
Jul 28, 2016 | 44.79 | 48.02 | 44.42 | 47.68 | 2,284,740 | +4.31(+9.94%) |
Jul 27, 2016 | 43.49 | 43.63 | 43.11 | 43.37 | 1,019,091 | +0.00(+0.00%) |
Jul 26, 2016 | 43.19 | 43.61 | 43.05 | 43.37 | 923,567 | +0.40(+0.93%) |
Jul 25, 2016 | 43.34 | 43.56 | 42.82 | 42.97 | 692,145 | -0.53(-1.23%) |
Jul 22, 2016 | 43.55 | 43.73 | 42.90 | 43.50 | 913,926 | +0.08(+0.18%) |
Jul 21, 2016 | 43.26 | 43.47 | 42.70 | 43.42 | 781,231 | +1.08(+2.54%) |
Jul 20, 2016 | 42.06 | 42.79 | 41.64 | 42.35 | 507,368 | +0.25(+0.59%) |
Jul 19, 2016 | 42.21 | 42.21 | 41.55 | 42.10 | 826,102 | -0.56(-1.31%) |
Jul 18, 2016 | 43.12 | 43.12 | 42.64 | 42.66 | 450,794 | -0.61(-1.42%) |
Jul 15, 2016 | 43.15 | 43.54 | 42.94 | 43.27 | 416,541 | +0.48(+1.12%) |
Jul 14, 2016 | 43.06 | 43.55 | 42.68 | 42.79 | 893,280 | -0.32(-0.74%) |
Jul 13, 2016 | 43.89 | 43.91 | 42.86 | 43.11 | 672,946 | -0.65(-1.48%) |
Jul 12, 2016 | 43.63 | 44.04 | 43.58 | 43.76 | 706,340 | +0.61(+1.42%) |
Jul 11, 2016 | 43.24 | 43.89 | 43.08 | 43.15 | 580,227 | -0.10(-0.23%) |
Jul 08, 2016 | 41.98 | 43.31 | 41.50 | 43.24 | 770,045 | +1.74(+4.20%) |
Jul 07, 2016 | 41.14 | 41.99 | 41.03 | 41.50 | 787,960 | +0.57(+1.39%) |
Jul 06, 2016 | 41.05 | 41.05 | 40.16 | 40.93 | 964,061 | -0.29(-0.71%) |
Jul 05, 2016 | 41.93 | 41.96 | 40.65 | 41.23 | 428,757 | -1.05(-2.48%) |
Jul 01, 2016 | 42.49 | 42.28 | 42.28 | 42.28 | 414,878 | -0.12(-0.29%) |
Jun 30, 2016 | 41.40 | 42.43 | 41.07 | 42.40 | 509,867 | +1.14(+2.76%) |
Jun 29, 2016 | 41.51 | 41.61 | 40.70 | 41.26 | 696,973 | +0.44(+1.07%) |
Jun 28, 2016 | 39.99 | 41.01 | 39.99 | 40.83 | 1,040,517 | +1.49(+3.80%) |
Jun 27, 2016 | 40.06 | 40.32 | 39.11 | 39.33 | 1,071,375 | -1.44(-3.53%) |
Jun 24, 2016 | 41.16 | 41.96 | 40.58 | 40.77 | 661,511 | -2.45(-5.67%) |
Jun 23, 2016 | 43.02 | 43.48 | 42.73 | 43.23 | 701,790 | +0.81(+1.91%) |
Jun 22, 2016 | 42.77 | 42.94 | 42.28 | 42.42 | 564,487 | -0.21(-0.50%) |
Jun 21, 2016 | 43.03 | 43.14 | 42.54 | 42.63 | 708,745 | -0.44(-1.03%) |
Jun 20, 2016 | 42.66 | 43.43 | 42.53 | 43.08 | 1,000,919 | +0.94(+2.24%) |
Jun 17, 2016 | 40.47 | 42.45 | 40.18 | 42.13 | 1,734,614 | +1.75(+4.34%) |
Jun 16, 2016 | 39.85 | 40.46 | 39.58 | 40.38 | 402,822 | +0.27(+0.66%) |
Jun 15, 2016 | 40.28 | 40.87 | 39.97 | 40.12 | 353,794 | +0.07(+0.18%) |
Jun 14, 2016 | 39.99 | 40.26 | 39.45 | 40.04 | 482,841 | -0.04(-0.11%) |
Jun 13, 2016 | 40.36 | 40.72 | 40.00 | 40.09 | 399,850 | -0.40(-0.99%) |
Jun 10, 2016 | 41.09 | 41.30 | 40.28 | 40.49 | 375,903 | -1.01(-2.44%) |
Jun 09, 2016 | 41.42 | 41.69 | 40.79 | 41.50 | 386,733 | -0.32(-0.76%) |
Jun 08, 2016 | 41.83 | 42.04 | 41.59 | 41.82 | 468,945 | +0.25(+0.60%) |
Jun 07, 2016 | 41.84 | 42.20 | 41.57 | 41.57 | 858,521 | -0.20(-0.47%) |
Jun 06, 2016 | 41.08 | 42.01 | 40.90 | 41.77 | 1,172,307 | +0.83(+2.02%) |
Jun 03, 2016 | 41.23 | 41.23 | 40.44 | 40.94 | 572,088 | -0.14(-0.35%) |
Jun 02, 2016 | 40.98 | 41.31 | 40.77 | 41.08 | 822,302 | +0.04(+0.11%) |
Jun 01, 2016 | 40.80 | 41.09 | 39.96 | 41.04 | 593,085 | +0.24(+0.59%) |
May 31, 2016 | 40.85 | 41.21 | 40.60 | 40.80 | 968,036 | -0.07(-0.17%) |
May 27, 2016 | 40.81 | 40.87 | 40.87 | 40.87 | 526,278 | -0.04(-0.11%) |
May 26, 2016 | 41.06 | 42.03 | 40.92 | 40.92 | 821,577 | +0.04(+0.09%) |
May 25, 2016 | 40.86 | 41.10 | 40.62 | 40.88 | 888,234 | +0.35(+0.86%) |
May 24, 2016 | 40.46 | 40.90 | 40.24 | 40.53 | 466,493 | +0.23(+0.57%) |
May 23, 2016 | 40.27 | 40.76 | 40.03 | 40.30 | 408,943 | -0.05(-0.13%) |
May 20, 2016 | 40.41 | 40.67 | 40.17 | 40.36 | 370,322 | +0.23(+0.58%) |
May 19, 2016 | 39.84 | 40.38 | 39.53 | 40.12 | 362,037 | -0.09(-0.22%) |
May 18, 2016 | 40.35 | 41.31 | 40.10 | 40.21 | 614,385 | -0.43(-1.05%) |
May 17, 2016 | 40.48 | 41.22 | 40.23 | 40.64 | 592,480 | +0.04(+0.11%) |
May 16, 2016 | 40.44 | 41.08 | 40.36 | 40.60 | 508,173 | +0.46(+1.15%) |
May 13, 2016 | 40.18 | 40.66 | 39.89 | 40.13 | 380,602 | -0.18(-0.44%) |
May 12, 2016 | 40.81 | 41.13 | 40.19 | 40.31 | 482,955 | -0.18(-0.44%) |
May 11, 2016 | 40.82 | 41.03 | 40.32 | 40.49 | 641,945 | -0.33(-0.80%) |
May 10, 2016 | 40.18 | 41.15 | 40.18 | 40.82 | 1,007,971 | +0.65(+1.63%) |
May 09, 2016 | 40.68 | 40.80 | 40.13 | 40.16 | 466,817 | -0.84(-2.05%) |
May 06, 2016 | 40.33 | 41.28 | 40.33 | 41.00 | 484,505 | +0.40(+0.98%) |
May 05, 2016 | 40.77 | 41.22 | 40.36 | 40.60 | 663,557 | +0.09(+0.22%) |
May 04, 2016 | 41.29 | 41.58 | 40.23 | 40.52 | 1,131,862 | -1.19(-2.86%) |
May 03, 2016 | 42.52 | 42.52 | 41.30 | 41.71 | 1,638,405 | -1.50(-3.48%) |
May 02, 2016 | 43.23 | 43.44 | 42.52 | 43.21 | 1,398,644 | -0.02(-0.04%) |
Apr 29, 2016 | 42.48 | 43.99 | 42.36 | 43.23 | 2,575,977 | +1.32(+3.15%) |
Apr 28, 2016 | 40.39 | 42.84 | 38.52 | 41.91 | 4,204,780 | +4.92(+13.30%) |
Apr 27, 2016 | 35.27 | 37.06 | 35.05 | 36.99 | 2,256,060 | +1.87(+5.32%) |
Apr 26, 2016 | 35.18 | 35.30 | 34.75 | 35.13 | 1,743,371 | +0.25(+0.71%) |
Apr 25, 2016 | 35.23 | 35.50 | 34.73 | 34.88 | 778,841 | -0.56(-1.57%) |
Apr 22, 2016 | 34.96 | 35.73 | 34.82 | 35.44 | 891,646 | +0.48(+1.37%) |
Apr 21, 2016 | 34.98 | 35.34 | 34.15 | 34.96 | 972,247 | +0.00(+0.00%) |
Apr 20, 2016 | 35.51 | 35.69 | 34.94 | 34.96 | 736,745 | -0.42(-1.20%) |
Apr 19, 2016 | 35.52 | 35.81 | 35.02 | 35.38 | 895,089 | +0.04(+0.13%) |
Apr 18, 2016 | 35.40 | 35.87 | 35.25 | 35.34 | 468,083 | -0.24(-0.67%) |
Apr 15, 2016 | 35.36 | 35.75 | 35.30 | 35.58 | 869,099 | +0.05(+0.15%) |
Apr 14, 2016 | 36.40 | 36.66 | 35.31 | 35.52 | 1,281,163 | -0.76(-2.10%) |
Apr 13, 2016 | 35.44 | 36.45 | 35.17 | 36.29 | 1,307,678 | +1.24(+3.54%) |
Apr 12, 2016 | 34.94 | 35.57 | 34.88 | 35.05 | 778,994 | +0.11(+0.30%) |
Apr 11, 2016 | 35.00 | 35.42 | 34.87 | 34.94 | 411,726 | +0.24(+0.69%) |
Apr 08, 2016 | 34.81 | 35.40 | 34.52 | 34.70 | 353,880 | +0.37(+1.08%) |
Apr 07, 2016 | 34.53 | 34.75 | 34.14 | 34.33 | 286,838 | -0.42(-1.20%) |
Apr 06, 2016 | 34.81 | 34.96 | 34.05 | 34.75 | 414,122 | -0.05(-0.15%) |
Apr 05, 2016 | 34.79 | 35.21 | 34.50 | 34.80 | 701,819 | -0.43(-1.23%) |
Apr 04, 2016 | 35.45 | 35.94 | 34.96 | 35.23 | 944,799 | -0.21(-0.60%) |