Delta Air Lines

DAL

48.77

+0.18

+0.4%

Stock Price
Open: 48.67
Prev. Close: 48.59
Low/Hi: 48.48 - 48.97
52-Week: 32.60 - 52.76
Volumes
Equity: 3,409,356
90-Day Avg: 8,341,938
Option: 8,378
90-Day Avg: 32,454
Volatility
Today: 8.7
20-Day: 23.9
52-Week: 28.1
30-Day IV: 23.4 -0.1
IV Rank: 0.08 (Subdued)
Fundamental
Dividend: 11-Aug $0.203 (Est.)
Div. Yield: 1.7%
Earnings: 14-Jul (Est.)
P/E Ratio: 8.95
Market Cap: 35.8 B
Stock Type: Common | Sector: Services | Industry: Major Airlines

DAL Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for DAL stock. Includes Opening, Closing, High, and Low trade prices for the day, as well as the day's volume and closing price change. All prices shown are adjusted for splits. If the stock has options listed, the table also displays 30-day implied volatility and option trading volume for each trading day available.

▲ Close

Premium Feature

Login|Subscribe

Equity Option
Date Open High Low Close Change % Chg Volume Day
VWAP
IV30 % Chg Volume % Call % Put
24-May-2017 48.67 48.97 48.48 -- +0.18 +0.4% 3,409,356 -- 23.4 -0.3% 8,378 36.1% 63.9%
23-May-2017 48.56 48.83 48.31 48.59 +0.10 +0.2% 5,592,261 48.59 23.5 +2.2% 53,191 84.6% 15.4%
22-May-2017 48.37 48.72 48.34 48.49 +0.29 +0.6% 6,548,305 48.52 23.0 -8.7% 21,098 56.4% 43.6%
19-May-2017 47.85 48.64 47.81 48.20 +0.54 +1.1% 6,137,049 48.33 25.1 -3.5% 25,523 49.3% 50.7%
18-May-2017 47.64 48.29 47.55 47.66 -0.08 -0.2% 5,070,971 47.85 26.0 -7.7% 25,444 45.1% 54.9%
17-May-2017 48.83 48.98 47.67 47.74 -1.57 -3.2% 8,274,526 48.05 28.2 +19.9% 34,652 52.7% 47.3%
16-May-2017 49.62 49.64 48.78 49.51 -0.20 -0.4% 6,422,753 49.22 23.5 -3.2% 37,125 78.1% 21.9%
15-May-2017 49.12 49.71 49.00 49.51 +0.52 +1.1% 5,539,346 49.47 24.3 -3.7% 26,584 57.2% 42.8%
12-May-2017 49.49 49.57 48.90 48.99 -0.70 -1.4% 7,180,486 49.14 25.2 +1.2% 25,883 60.8% 39.2%
11-May-2017 50.01 50.18 48.91 49.69 -0.28 -0.6% 8,817,408 49.62 24.9 +2.1% 33,101 69.1% 30.9%
10-May-2017 49.35 49.99 49.20 49.97 +0.41 +0.8% 7,548,714 49.81 24.4 +3.4% 40,530 86.5% 13.5%
9-May-2017 49.00 49.94 48.88 49.56 +1.04 +2.1% 8,759,591 49.63 23.6 +7.6% 35,455 61.1% 38.9%
8-May-2017 48.73 49.09 48.40 48.52 -0.18 -0.4% 8,671,585 48.61 22.0 -6.7% 15,734 59.3% 40.7%
5-May-2017 48.63 49.03 48.25 48.70 +0.06 +0.1% 5,275,157 48.57 23.5 -3.0% 32,741 62.2% 37.8%
4-May-2017 48.46 48.80 48.20 48.64 +0.33 +0.7% 7,467,406 48.51 24.2 +3.1% 35,956 67.8% 32.2%
3-May-2017 47.66 48.49 47.54 48.31 +0.48 +1.0% 9,912,369 48.14 23.5 -1.5% 24,051 65.7% 34.3%
2-May-2017 45.67 47.93 45.51 47.83 +2.43 +5.4% 12,930,974 47.25 23.9 +2.5% 52,545 61.2% 38.8%
1-May-2017 45.59 46.00 45.40 45.40 -0.04 -0.1% 6,378,922 45.72 23.3 -3.6% 23,517 65.0% 35.0%
28-Apr-2017 45.90 46.04 45.29 45.44 -0.30 -0.7% 6,600,043 45.49 24.2 -2.6% 29,515 46.7% 53.3%
27-Apr-2017 45.68 45.86 44.86 45.74 -0.63 -1.4% 12,387,986 45.41 24.8 +6.8% 54,694 59.9% 40.1%
26-Apr-2017 46.73 47.06 46.34 46.37 -0.36 -0.8% 7,610,698 46.69 23.2 +2.8% 18,169 52.4% 47.6%
25-Apr-2017 47.14 47.55 46.70 46.73 -0.08 -0.2% 7,873,944 47.10 22.6 +3.5% 32,597 74.8% 25.2%
24-Apr-2017 46.50 46.93 46.07 46.81 +1.28 +2.8% 12,522,646 46.63 21.8 -14.4% 22,705 58.1% 41.9%
21-Apr-2017 45.85 46.04 45.30 45.53 -0.40 -0.9% 6,395,988 45.57 25.5 -1.1% 20,115 55.5% 44.5%
20-Apr-2017 45.41 46.17 45.25 45.93 +0.85 +1.9% 7,679,246 45.84 25.8 -5.7% 33,261 59.4% 40.6%
19-Apr-2017 44.81 45.60 44.70 45.08 +0.67 +1.5% 8,488,167 45.21 27.3 -2.8% 36,053 70.2% 29.8%
18-Apr-2017 44.20 44.78 43.97 44.41 +0.06 +0.1% 7,973,836 44.36 28.1 +2.6% 25,865 79.9% 20.1%
17-Apr-2017 44.13 44.45 44.00 44.35 +0.32 +0.7% 7,140,338 44.21 27.4 -4.9% 25,644 68.2% 31.8%
13-Apr-2017 44.89 45.00 43.81 44.03 -1.02 -2.3% 14,893,976 44.07 28.8 -4.7% 69,843 68.2% 31.8%
12-Apr-2017 46.97 47.17 45.00 45.05 -0.24 -0.5% 14,332,760 45.94 30.2 -3.7% 77,439 63.4% 36.6%
11-Apr-2017 45.00 45.32 44.49 45.29 +0.32 +0.7% 10,506,828 44.91 31.4 +5.5% 57,753 48.8% 51.2%
10-Apr-2017 45.07 45.23 44.60 44.97 -0.20 -0.4% 9,945,396 44.92 29.8 +5.5% 41,404 64.0% 36.0%
7-Apr-2017 45.22 45.40 44.75 45.17 -0.09 -0.2% 9,007,291 45.09 28.2 -0.1% 27,794 46.9% 53.1%
6-Apr-2017 45.12 45.66 44.87 45.26 +0.18 +0.4% 6,080,421 45.30 28.2 +1.1% 29,927 36.7% 63.3%
5-Apr-2017 45.43 46.10 45.03 45.08 -0.03 -0.1% 8,313,359 45.59 27.9 +0.8% 22,183 63.8% 36.2%
4-Apr-2017 45.84 46.05 45.00 45.11 -1.21 -2.6% 8,765,542 45.35 27.7 +3.8% 41,592 55.8% 44.2%
3-Apr-2017 46.00 46.34 45.57 46.32 +0.36 +0.8% 7,398,138 45.95 26.7 +4.9% 31,309 69.8% 30.2%
31-Mar-2017 46.12 46.29 45.89 45.96 -0.31 -0.7% 7,052,745 46.03 25.4 +2.5% 16,604 50.9% 49.1%
30-Mar-2017 46.02 46.48 45.91 46.27 +0.32 +0.7% 4,909,066 46.28 24.8 -2.9% 19,797 66.5% 33.5%
29-Mar-2017 46.42 46.65 45.73 45.95 -0.58 -1.2% 6,321,131 46.04 25.5 +1.8% 15,711 57.2% 42.8%
28-Mar-2017 46.10 46.80 45.76 46.53 +0.43 +0.9% 7,321,153 46.29 25.1 -3.9% 20,217 60.9% 39.1%
27-Mar-2017 45.37 46.26 45.08 46.10 +0.10 +0.2% 9,022,959 45.85 26.1 -4.5% 20,083 48.7% 51.3%
24-Mar-2017 46.10 46.31 45.60 46.00 +0.08 +0.2% 6,290,271 46.06 27.3 -0.5% 19,136 62.7% 37.3%
23-Mar-2017 45.87 46.22 45.47 45.92 +0.18 +0.4% 5,589,249 45.92 27.5 +2.0% 19,848 61.0% 39.0%
22-Mar-2017 45.25 45.84 44.47 45.74 +0.22 +0.5% 12,063,978 45.33 26.9 +0.4% 22,477 58.4% 41.6%
21-Mar-2017 47.07 47.18 45.43 45.52 -1.33 -2.8% 10,366,209 45.86 26.8 +11.2% 33,639 69.4% 30.6%
20-Mar-2017 47.23 47.23 46.55 46.85 +0.34 +0.7% 5,867,109 46.94 24.1 -3.2% 18,439 54.2% 45.8%
17-Mar-2017 47.62 47.65 46.51 46.51 -0.90 -1.9% 12,294,972 47.03 24.9 -5.0% 28,508 49.1% 50.9%
16-Mar-2017 47.62 47.70 47.02 47.41 +0.22 +0.5% 7,898,964 47.41 26.3 -4.0% 21,353 62.4% 37.6%
15-Mar-2017 45.93 47.49 45.23 47.19 +0.91 +2.0% 17,933,048 46.73 27.4 -3.2% 43,872 61.9% 38.1%
14-Mar-2017 47.02 47.07 46.12 46.28 -1.07 -2.3% 14,313,232 46.48 28.3 +3.1% 127,187 90.3% 9.7%
13-Mar-2017 47.90 48.22 47.17 47.35 -0.56 -1.2% 6,995,340 47.54 27.4 +5.1% 21,453 60.9% 39.1%
10-Mar-2017 47.31 47.98 47.21 47.91 +0.66 +1.4% 6,263,119 47.74 26.1 -3.1% 24,322 63.9% 36.1%
9-Mar-2017 47.69 48.35 46.96 47.25 -0.42 -0.9% 8,790,482 47.59 26.9 +0.2% 45,577 85.7% 14.3%
8-Mar-2017 47.68 47.97 47.52 47.67 +0.03 +0.1% 7,170,045 47.72 26.9 +6.1% 24,781 76.9% 23.1%
7-Mar-2017 48.52 48.67 47.56 47.64 -1.21 -2.5% 10,266,164 47.95 25.3 +1.9% 26,604 67.4% 32.6%
6-Mar-2017 49.50 49.85 48.21 48.85 -1.28 -2.6% 11,368,709 48.69 24.8 -3.5% 31,724 51.0% 49.0%
3-Mar-2017 50.01 50.64 49.72 50.13 +0.17 +0.3% 11,176,970 50.20 25.7 -0.2% 38,180 72.8% 27.2%
2-Mar-2017 50.00 50.69 49.81 49.96 -1.07 -2.1% 12,527,155 50.07 25.8 -2.0% 64,317 66.4% 33.6%
1-Mar-2017 50.41 51.87 50.35 51.03 +1.10 +2.2% 14,144,652 51.43 26.3 +6.3% 77,336 58.1% 41.9%
28-Feb-2017 50.50 50.60 49.86 49.93 -0.51 -1.0% 6,950,167 50.08 24.8 +2.0% 14,459 51.7% 48.3%
27-Feb-2017 50.33 50.46 49.83 50.44 -0.02 0.0% 7,574,234 50.22 24.3 -2.8% 25,305 76.1% 23.9%
24-Feb-2017 50.38 50.52 49.88 50.46 -0.02 0.0% 8,154,722 50.25 25.0 -3.0% 17,786 57.8% 42.2%
23-Feb-2017 51.12 51.49 50.19 50.48 -0.45 -0.9% 6,470,866 50.65 25.7 -0.8% 22,322 72.3% 27.7%
22-Feb-2017 51.00 51.14 50.48 50.93 -0.08 -0.2% 4,345,077 50.78 25.9 +8.5% 22,338 69.9% 30.1%
21-Feb-2017 51.30 51.53 50.97 51.21 -0.22 -0.4% 6,406,538 51.18 23.9 -4.5% 15,549 60.8% 39.2%
17-Feb-2017 50.59 51.23 50.19 51.23 +0.40 +0.8% 5,427,990 50.96 25.0 +1.7% 18,479 47.7% 52.3%
16-Feb-2017 51.16 51.17 50.58 50.83 -0.34 -0.7% 6,626,729 50.82 24.6 -3.2% 14,784 61.0% 39.0%
15-Feb-2017 50.95 51.96 50.53 51.17 +1.31 +2.6% 12,704,974 51.27 25.4 +5.4% 61,961 69.0% 31.0%
14-Feb-2017 49.82 49.99 49.10 49.86 -0.20 -0.4% 7,024,566 49.68 24.1 +0.4% 24,725 53.9% 46.1%
13-Feb-2017 49.37 50.42 49.28 50.06 +0.80 +1.6% 6,565,871 49.99 24.0 +1.8% 28,503 44.0% 56.0%
10-Feb-2017 49.55 49.57 49.02 49.26 -0.07 -0.1% 5,322,586 49.22 23.6 -6.0% 25,466 58.9% 41.1%
9-Feb-2017 48.26 49.55 48.13 49.33 +1.23 +2.6% 7,274,696 49.16 25.1 -4.3% 34,414 74.1% 25.9%
8-Feb-2017 48.26 48.30 47.73 48.10 -0.05 -0.1% 5,342,581 48.03 26.2 -3.5% 17,260 49.7% 50.3%
7-Feb-2017 48.44 48.94 48.08 48.15 -0.11 -0.2% 7,262,909 48.47 27.2 +3.4% 24,365 59.5% 40.5%
6-Feb-2017 48.19 48.68 47.93 48.26 +0.45 +0.9% 7,169,217 48.25 26.3 -0.2% 28,229 59.4% 40.6%
3-Feb-2017 47.52 48.00 47.41 47.81 +0.43 +0.9% 5,632,317 47.78 26.3 -2.8% 36,509 75.5% 24.5%
2-Feb-2017 46.59 47.66 46.48 47.38 +0.12 +0.3% 8,795,723 47.24 27.1 -1.8% 26,923 70.4% 29.6%
1-Feb-2017 47.48 47.77 47.04 47.26 +0.02 0.0% 8,377,490 47.32 27.6 -7.8% 27,375 48.0% 52.0%
31-Jan-2017 47.79 47.83 46.57 47.24 -0.43 -0.9% 12,533,828 46.96 29.9 +4.3% 41,919 65.1% 34.9%
30-Jan-2017 48.95 48.95 47.54 47.67 -2.03 -4.1% 12,745,604 47.90 28.7 +13.6% 52,875 46.6% 53.4%
27-Jan-2017 51.00 51.12 49.57 49.70 -1.20 -2.4% 6,851,961 50.20 25.2 -0.4% 23,512 44.0% 56.0%
26-Jan-2017 50.69 51.54 50.56 50.90 +0.71 +1.4% 8,905,600 50.95 25.3 +1.3% 24,858 58.7% 41.3%
25-Jan-2017 49.99 50.43 49.81 50.19 +0.75 +1.5% 8,096,311 50.19 25.0 -0.2% 17,010 64.7% 35.3%
24-Jan-2017 48.91 49.76 48.82 49.44 +0.67 +1.4% 6,398,060 49.43 25.1 -4.5% 20,166 67.7% 32.3%
23-Jan-2017 50.28 50.43 48.77 48.77 -1.73 -3.4% 8,753,052 49.24 26.2 +6.3% 40,382 65.8% 34.2%
20-Jan-2017 49.77 50.54 49.71 50.50 +0.80 +1.6% 7,722,376 50.26 24.7 -3.3% 30,279 54.9% 45.1%
19-Jan-2017 50.28 50.50 49.62 49.70 -0.60 -1.2% 7,012,738 50.02 25.5 +0.6% 71,403 88.6% 11.4%
18-Jan-2017 50.14 50.80 49.78 50.30 -0.03 -0.1% 7,076,494 50.22 25.4 -3.8% 30,291 52.7% 47.3%
17-Jan-2017 50.99 51.22 50.19 50.33 -0.90 -1.8% 7,477,487 50.56 26.4 +1.2% 20,779 44.7% 55.3%
13-Jan-2017 50.79 51.64 50.78 51.23 +0.34 +0.7% 7,380,552 51.19 26.0 -7.6% 38,503 61.2% 38.8%
12-Jan-2017 51.30 52.00 49.67 50.89 -0.55 -1.1% 14,284,750 50.77 28.2 -11.6% 96,607 70.6% 29.4%
11-Jan-2017 51.46 51.74 50.65 51.44 +0.51 +1.0% 10,001,564 51.15 31.9 -0.6% 93,448 74.9% 25.1%
10-Jan-2017 49.93 51.35 49.86 50.93 +1.24 +2.5% 8,440,461 51.00 32.1 -2.2% 31,578 61.2% 38.8%
9-Jan-2017 49.46 50.17 49.42 49.69 +0.01 0.0% 5,332,927 49.85 32.8 0.0% 19,347 56.4% 43.6%
6-Jan-2017 49.79 50.30 49.22 49.68 -0.05 -0.1% 6,922,698 49.79 32.8 +2.8% 38,605 61.2% 38.8%
5-Jan-2017 50.41 50.69 49.50 49.73 -0.97 -1.9% 5,806,193 49.90 31.9 +2.7% 29,743 55.6% 44.4%
4-Jan-2017 50.09 50.93 49.99 50.70 +1.22 +2.5% 7,898,583 50.60 31.0 -9.7% 104,473 82.6% 17.4%
3-Jan-2017 49.37 50.14 49.17 49.48 +0.29 +0.6% 5,423,224 49.55 34.4 +0.5% 26,629 58.4% 41.6%
30-Dec-2016 49.34 49.56 48.87 49.19 -0.12 -0.2% 4,532,413 49.14 34.2 +3.1% 21,986 55.8% 44.2%
29-Dec-2016 49.54 49.85 49.21 49.31 -0.20 -0.4% 3,348,252 49.48 33.2 +2.6% 17,746 62.7% 37.3%
28-Dec-2016 50.35 50.46 49.45 49.51 -0.85 -1.7% 4,520,198 49.64 32.3 +4.6% 16,313 45.9% 54.1%
27-Dec-2016 49.95 50.61 49.93 50.36 +0.47 +0.9% 3,365,557 50.33 30.9 -0.8% 21,965 70.1% 29.9%
23-Dec-2016 49.94 50.14 49.78 49.89 +0.09 +0.2% 4,046,336 49.90 31.2 +0.9% 16,329 50.5% 49.5%
22-Dec-2016 50.77 50.85 49.66 49.80 -1.12 -2.2% 5,407,319 49.99 30.9 +7.8% 37,965 70.1% 29.9%
21-Dec-2016 50.68 51.15 50.45 50.92 +0.16 +0.3% 4,077,664 50.88 28.7 -0.8% 12,662 46.2% 53.8%
20-Dec-2016 50.43 51.15 50.42 50.76 +0.34 +0.7% 6,176,252 50.83 28.9 -1.8% 22,536 62.3% 37.7%
19-Dec-2016 50.22 50.74 50.19 50.42 +0.26 +0.5% 4,998,311 50.40 29.4 -3.5% 22,880 64.0% 36.0%
16-Dec-2016 51.02 51.50 50.09 50.16 -0.34 -0.7% 10,039,567 50.72 30.5 -4.0% 74,671 84.7% 15.3%
15-Dec-2016 50.48 51.74 50.43 50.50 +0.68 +1.4% 10,302,149 51.05 31.7 -7.5% 75,163 81.7% 18.3%
14-Dec-2016 49.86 50.58 49.58 49.82 +0.16 +0.3% 9,554,995 50.01 34.3 +2.0% 58,410 75.8% 24.2%
13-Dec-2016 50.02 50.70 49.62 49.66 -0.31 -0.6% 8,855,520 50.09 33.6 -0.1% 44,271 70.4% 29.6%
12-Dec-2016 51.03 51.34 49.92 49.97 -1.81 -3.5% 8,648,680 50.30 33.6 +7.6% 32,201 49.9% 50.1%
9-Dec-2016 52.00 52.76 51.26 51.78 +0.43 +0.8% 8,526,732 51.81 31.3 -2.6% 52,351 74.5% 25.5%
8-Dec-2016 51.10 51.92 50.54 51.35 +0.25 +0.5% 9,489,063 51.37 32.1 +1.7% 52,362 75.6% 24.4%
7-Dec-2016 49.44 51.33 49.18 51.10 +1.67 +3.4% 10,668,334 50.42 31.6 +2.2% 63,386 83.4% 16.6%
6-Dec-2016 48.21 49.49 48.11 49.43 +1.61 +3.4% 9,142,591 48.85 30.9 +5.5% 39,318 70.6% 29.4%
5-Dec-2016 48.51 48.81 47.58 47.82 -0.49 -1.0% 9,240,161 48.04 29.3 -9.7% 19,300 59.3% 40.7%
2-Dec-2016 48.32 48.94 47.89 48.31 +0.54 +1.1% 8,870,335 48.51 32.4 -0.2% 23,687 73.4% 26.6%
1-Dec-2016 47.96 48.94 47.60 47.77 -0.41 -0.9% 9,802,354 48.05 32.5 +8.3% 30,301 76.5% 23.5%
30-Nov-2016 47.55 48.75 46.85 48.18 -0.41 -0.8% 9,245,324 48.33 30.0 +0.6% 31,028 73.5% 26.5%
29-Nov-2016 48.53 49.05 48.23 48.59 +0.10 +0.2% 7,057,045 48.73 29.8 +3.4% 29,176 69.0% 31.0%
28-Nov-2016 49.08 49.35 48.48 48.49 -0.75 -1.5% 9,227,881 48.79 28.8 +3.8% 47,137 44.0% 56.0%
25-Nov-2016 49.17 49.41 48.89 49.24 +0.03 +0.1% 2,241,430 49.21 27.8 -0.5% 10,843 68.5% 31.5%
23-Nov-2016 48.78 49.28 48.63 49.21 +0.31 +0.6% 4,724,350 49.04 27.9 -0.5% 11,715 67.5% 32.5%
22-Nov-2016 48.84 49.30 48.75 48.90 +0.29 +0.6% 8,941,823 48.98 28.1 +1.9% 47,994 74.8% 25.2%
21-Nov-2016 48.98 49.17 48.51 48.61 -0.29 -0.6% 8,665,030 48.71 27.5 -6.3% 59,746 89.5% 10.5%
18-Nov-2016 48.80 48.98 48.25 48.90 +0.39 +0.8% 8,250,898 48.71 29.4 -1.8% 27,186 70.8% 29.2%
17-Nov-2016 47.41 48.53 47.21 48.51 +1.13 +2.4% 8,569,706 48.12 29.9 +4.4% 32,287 61.1% 38.9%
16-Nov-2016 47.59 47.74 47.16 47.38 -0.27 -0.6% 6,886,393 47.38 28.7 -1.5% 23,644 58.6% 41.4%
15-Nov-2016 49.02 49.24 47.00 47.65 +0.18 +0.4% 14,153,165 47.64 29.1 -2.6% 50,978 51.6% 48.4%
14-Nov-2016 46.62 47.48 46.61 47.47 +1.09 +2.4% 11,932,469 47.07 29.9 +3.1% 30,892 74.7% 25.3%
11-Nov-2016 45.75 46.95 45.26 46.38 +0.43 +0.9% 10,272,879 45.77 29.0 +0.3% 17,153 61.9% 38.1%
10-Nov-2016 45.42 46.13 44.97 45.95 +0.70 +1.5% 20,759,884 45.59 28.9 0.0% 40,176 71.0% 29.0%
9-Nov-2016 43.70 45.49 43.57 45.25 +0.72 +1.6% 13,290,270 44.94 28.9 -5.9% 55,286 86.4% 13.6%
8-Nov-2016 43.63 44.63 43.13 44.53 +0.52 +1.2% 9,732,813 43.98 30.8 -2.0% 21,919 37.4% 62.6%
7-Nov-2016 43.40 44.61 43.03 44.21 +1.13 +2.6% 11,534,720 43.99 31.4 -8.3% 35,402 68.6% 31.4%
4-Nov-2016 41.81 43.24 41.75 42.88 +0.96 +2.3% 10,812,994 42.78 34.2 +4.6% 48,435 74.6% 25.4%
3-Nov-2016 42.06 42.57 41.77 41.92 -0.01 0.0% 8,142,807 42.13 32.7 +2.5% 14,635 63.0% 37.0%
2-Nov-2016 41.84 42.37 41.72 41.93 +0.05 +0.1% 10,361,480 42.05 31.9 -1.1% 17,726 73.8% 26.2%
1-Nov-2016 41.84 42.48 41.55 41.88 +0.11 +0.3% 10,889,292 41.93 32.2 +6.6% 36,707 63.6% 36.4%
31-Oct-2016 41.72 41.82 41.13 41.77 +0.43 +1.0% 8,697,139 41.57 30.2 -2.5% 11,020 65.6% 34.4%
28-Oct-2016 41.39 41.88 41.00 41.34 -0.13 -0.3% 8,474,660 41.42 31.0 +2.0% 20,916 61.8% 38.2%
27-Oct-2016 41.62 42.25 40.92 41.47 +0.07 +0.2% 9,546,710 41.40 30.4 +3.4% 21,534 56.6% 43.4%
26-Oct-2016 40.15 42.41 40.05 41.40 +0.19 +0.5% 14,175,874 41.34 29.4 +4.2% 29,536 65.2% 34.8%
25-Oct-2016 41.20 41.89 40.95 41.21 -0.16 -0.4% 8,696,441 41.19 28.2 -1.3% 30,863 78.0% 22.0%
24-Oct-2016 41.39 41.75 41.15 41.37 +0.20 +0.5% 8,714,116 41.40 28.6 -2.0% 21,014 54.9% 45.1%
21-Oct-2016 41.08 41.31 40.66 41.17 -0.29 -0.7% 9,050,920 40.97 29.2 +0.2% 32,850 62.5% 37.5%
20-Oct-2016 40.82 41.54 40.73 41.46 +0.56 +1.4% 14,613,524 41.22 29.1 -4.1% 28,891 67.6% 32.4%
19-Oct-2016 39.55 40.92 39.19 40.90 +1.44 +3.6% 13,814,431 40.30 30.4 -1.6% 70,909 75.3% 24.7%
18-Oct-2016 39.39 40.27 39.05 39.46 +0.11 +0.3% 13,433,831 39.67 30.9 +2.8% 70,364 57.3% 42.7%
17-Oct-2016 39.74 40.49 39.26 39.35 -0.69 -1.7% 10,535,123 39.66 30.0 +1.4% 33,102 54.2% 45.8%
14-Oct-2016 40.45 40.75 39.82 40.04 +0.03 +0.1% 12,133,335 40.24 29.6 -1.4% 60,821 59.2% 40.8%
13-Oct-2016 38.53 40.88 37.91 40.01 +0.74 +1.9% 24,274,131 39.47 30.0 -10.5% 91,009 59.2% 40.8%
12-Oct-2016 39.01 39.50 38.56 39.27 +0.33 +0.8% 11,127,532 39.17 33.6 -1.4% 87,033 49.1% 50.9%
11-Oct-2016 40.25 40.26 38.79 38.94 -0.83 -2.1% 12,166,578 39.28 34.1 +4.9% 30,701 73.4% 26.6%
10-Oct-2016 39.21 39.95 39.19 39.77 +0.82 +2.1% 7,994,138 39.68 32.5 -10.8% 23,185 68.6% 31.4%
7-Oct-2016 39.87 39.93 38.80 38.95 -0.99 -2.5% 10,707,033 39.19 36.4 +9.6% 45,048 64.3% 35.7%
6-Oct-2016 40.26 40.38 39.75 39.94 -0.38 -0.9% 9,184,277 39.99 33.2 +2.6% 34,938 49.9% 50.1%
5-Oct-2016 40.16 40.47 40.05 40.32 +0.17 +0.4% 7,408,670 40.31 32.4 -0.9% 18,700 60.8% 39.2%
4-Oct-2016 41.25 41.38 40.10 40.15 +0.17 +0.4% 12,479,189 40.54 32.7 -6.3% 45,420 58.2% 41.8%
3-Oct-2016 39.25 40.04 39.21 39.98 +0.62 +1.6% 11,629,692 39.74 34.9 +6.1% 50,744 78.8% 21.2%
30-Sep-2016 39.15 39.60 38.93 39.36 +0.33 +0.8% 8,889,272 39.38 32.9 -3.2% 22,739 60.8% 39.2%
29-Sep-2016 39.06 39.68 39.02 39.03 -0.20 -0.5% 7,180,952 39.29 33.9 +4.6% 20,999 45.4% 54.6%
28-Sep-2016 39.30 40.23 39.11 39.23 +0.02 +0.1% 10,552,432 39.61 32.5 +0.4% 16,840 62.0% 38.0%
27-Sep-2016 38.00 39.25 37.98 39.21 +1.17 +3.1% 9,596,607 38.94 32.3 -3.9% 18,339 63.5% 36.5%
26-Sep-2016 38.52 38.75 37.91 38.04 -0.74 -1.9% 7,854,391 38.16 33.6 +3.5% 18,843 56.2% 43.8%
23-Sep-2016 38.18 38.93 38.18 38.78 +0.28 +0.7% 6,841,201 38.68 32.5 +0.2% 20,669 53.8% 46.2%
22-Sep-2016 38.16 38.96 38.15 38.50 +0.45 +1.2% 10,917,011 38.68 32.4 +0.8% 24,306 50.6% 49.4%
21-Sep-2016 37.79 38.30 37.48 38.05 +0.42 +1.1% 8,529,574 37.85 32.2 -0.6% 15,485 67.6% 32.4%
20-Sep-2016 37.60 38.11 37.41 37.63 +0.06 +0.2% 7,551,448 37.64 32.4 -0.1% 21,824 64.9% 35.1%
19-Sep-2016 36.91 37.74 36.85 37.57 +0.80 +2.2% 8,768,197 37.50 32.4 -5.2% 35,430 75.4% 24.6%
16-Sep-2016 37.02 37.16 36.59 36.77 -0.52 -1.4% 11,257,486 36.82 34.2 +5.7% 36,456 68.8% 31.2%
15-Sep-2016 37.09 37.62 36.82 37.29 +0.17 +0.5% 9,177,063 37.32 32.3 -5.5% 13,871 62.3% 37.7%
14-Sep-2016 37.43 37.89 36.93 37.12 -0.41 -1.1% 9,468,381 37.31 34.2 +1.4% 16,234 64.2% 35.8%
13-Sep-2016 38.20 38.51 37.38 37.53 -0.91 -2.4% 10,203,943 37.78 33.7 +4.9% 27,991 48.4% 51.6%
12-Sep-2016 37.24 38.59 36.88 38.44 +0.69 +1.8% 8,572,707 38.05 32.2 -4.3% 30,932 81.0% 19.0%
9-Sep-2016 39.09 39.39 37.75 37.75 -1.54 -3.9% 11,696,699 38.24 33.6 +16.9% 38,888 64.5% 35.5%
8-Sep-2016 38.86 39.30 38.60 39.29 +0.39 +1.0% 10,542,146 39.04 28.8 -0.8% 28,786 68.4% 31.6%
7-Sep-2016 37.45 39.18 37.41 38.90 +2.08 +5.6% 16,662,096 38.82 29.0 -1.2% 79,295 74.0% 26.0%
6-Sep-2016 37.23 37.29 36.65 36.82 -0.35 -0.9% 8,041,579 36.82 29.3 +2.5% 30,886 65.3% 34.7%
2-Sep-2016 36.67 37.49 36.67 37.17 +0.35 +1.0% 10,201,908 37.17 28.6 -17.8% 65,864 63.5% 36.5%
1-Sep-2016 37.00 37.15 36.32 36.82 +0.07 +0.2% 7,127,369 36.71 34.8 +3.7% 57,584 74.8% 25.2%
31-Aug-2016 37.32 37.32 36.02 36.75 -0.41 -1.1% 13,838,034 36.53 33.5 +13.5% 93,176 79.1% 20.9%
30-Aug-2016 36.51 37.60 36.38 37.16 +0.61 +1.7% 9,950,593 37.10 29.6 +7.0% 50,311 64.4% 35.6%
29-Aug-2016 36.27 36.60 36.26 36.55 +0.46 +1.3% 5,674,560 36.49 27.6 -7.6% 16,408 64.3% 35.7%
26-Aug-2016 36.51 36.64 35.90 36.09 -0.38 -1.0% 7,882,027 36.22 29.9 -2.8% 31,537 65.6% 34.4%
25-Aug-2016 36.64 36.81 36.44 36.47 -0.30 -0.8% 6,540,006 36.63 30.7 +1.4% 27,586 77.1% 22.9%
24-Aug-2016 36.63 37.05 36.47 36.77 +0.08 +0.2% 7,547,989 36.80 30.3 +7.9% 32,936 81.2% 18.8%
23-Aug-2016 36.78 37.13 36.62 36.69 +0.08 +0.2% 7,588,384 36.80 28.1 -5.7% 32,265 75.6% 24.4%
22-Aug-2016 36.53 36.74 36.07 36.61 -0.16 -0.4% 11,186,137 36.35 29.8 +3.0% 31,726 37.3% 62.7%
19-Aug-2016 36.81 36.98 36.37 36.77 -0.30 -0.8% 7,579,561 36.73 28.9 -2.6% 59,004 72.5% 27.5%
18-Aug-2016 37.37 37.43 36.85 37.07 -0.44 -1.2% 12,103,307 37.07 29.7 +1.7% 25,569 76.3% 23.7%
17-Aug-2016 37.03 37.53 36.71 37.51 +0.57 +1.5% 10,427,938 37.22 29.2 -2.8% 22,589 63.8% 36.2%
16-Aug-2016 36.81 37.31 36.79 36.94 +0.02 +0.1% 9,253,481 37.05 30.0 +0.5% 17,221 70.5% 29.5%
15-Aug-2016 36.35 37.05 35.84 36.92 +0.57 +1.6% 10,784,589 36.71 29.8 +1.5% 32,160 68.2% 31.8%
12-Aug-2016 36.68 36.74 36.26 36.35 -0.35 -1.0% 7,700,582 36.46 29.4 -2.2% 14,823 49.2% 50.8%
11-Aug-2016 36.58 37.05 36.28 36.70 +0.22 +0.6% 7,537,911 36.73 30.1 -1.1% 14,261 51.8% 48.2%
10-Aug-2016 37.00 37.12 36.24 36.48 -0.47 -1.3% 9,604,655 36.43 30.4 +0.3% 22,949 55.6% 44.4%
9-Aug-2016 37.75 38.06 37.14 37.15 -0.49 -1.3% 8,391,968 37.38 30.3 -0.5% 18,839 63.7% 36.3%
8-Aug-2016 37.46 38.24 37.36 37.44 -0.23 -0.6% 10,029,115 37.69 30.5 -3.9% 16,758 54.6% 45.4%
5-Aug-2016 36.98 37.73 36.86 37.67 +1.13 +3.1% 8,097,455 37.55 31.7 -0.7% 38,854 78.2% 21.8%
4-Aug-2016 36.52 36.68 36.02 36.54 +0.06 +0.2% 8,825,297 36.42 31.9 -3.0% 16,213 61.8% 38.2%
3-Aug-2016 36.38 36.87 36.17 36.48 +0.09 +0.2% 10,994,140 36.56 32.9 -4.8% 16,839 66.8% 33.2%
2-Aug-2016 38.82 38.85 36.29 36.39 -3.09 -7.8% 19,993,452 37.02 34.6 +11.7% 86,529 59.5% 40.5%
1-Aug-2016 38.92 39.51 38.78 39.48 +0.73 +1.9% 8,965,279 39.29 31.0 -0.7% 40,865 82.8% 17.2%
29-Jul-2016 39.37 39.90 38.74 38.75 -0.61 -1.5% 10,468,182 39.17 31.2 -2.1% 31,081 64.9% 35.1%
28-Jul-2016 38.50 39.54 38.25 39.36 +0.82 +2.1% 7,354,097 39.05 31.9 +1.3% 25,861 71.9% 28.1%
27-Jul-2016 38.88 38.92 38.50 38.54 -0.49 -1.3% 8,671,871 38.65 31.5 -1.5% 15,155 74.1% 25.9%
26-Jul-2016 38.97 39.33 38.61 39.03 +0.07 +0.2% 9,038,657 38.94 31.9 +1.8% 27,347 83.8% 16.2%
25-Jul-2016 39.17 39.26 38.55 38.96 0.00 0.0% 7,160,532 38.81 31.4 -0.8% 25,434 77.5% 22.5%
22-Jul-2016 39.07 39.19 38.43 38.96 +0.44 +1.1% 9,579,252 38.77 31.6 -4.3% 45,501 71.1% 28.9%
21-Jul-2016 39.11 39.26 38.27 38.52 -1.69 -4.2% 17,425,215 38.77 33.0 +9.3% 60,669 80.6% 19.4%
20-Jul-2016 40.69 41.22 39.94 40.21 -0.32 -0.8% 9,541,884 40.59 30.2 -3.3% 29,994 69.4% 30.6%
19-Jul-2016 39.88 40.58 39.50 40.53 +0.43 +1.1% 9,297,024 40.27 31.3 -0.5% 45,530 88.3% 11.7%
18-Jul-2016 40.17 40.52 40.06 40.10 +0.12 +0.3% 8,285,460 40.28 31.4 -3.7% 37,135 81.7% 18.3%
15-Jul-2016 40.46 40.54 39.71 39.98 -1.00 -2.4% 15,192,438 40.04 32.6 -0.2% 62,990 69.1% 30.9%
14-Jul-2016 40.33 41.35 40.15 40.98 +1.42 +3.6% 18,543,035 40.72 32.7 -7.4% 82,748 80.2% 19.8%
13-Jul-2016 40.50 40.60 39.42 39.56 -0.65 -1.6% 13,885,618 39.72 35.3 +1.9% 107,603 71.5% 28.5%
12-Jul-2016 39.20 40.41 39.13 40.21 +2.09 +5.5% 19,533,044 39.72 34.7 0.0% 78,727 74.3% 25.7%
11-Jul-2016 37.67 38.44 37.60 38.12 +0.75 +2.0% 11,994,108 38.11 34.7 -9.8% 60,835 86.6% 13.4%
8-Jul-2016 36.90 37.75 36.86 37.37 +1.00 +2.7% 12,620,987 37.50 38.4 -5.3% 42,867 67.1% 32.9%
7-Jul-2016 35.54 36.48 35.50 36.37 +0.79 +2.2% 8,775,767 36.22 40.6 -5.9% 26,423 65.2% 34.8%
6-Jul-2016 34.96 35.61 34.08 35.58 -0.04 -0.1% 14,539,966 34.85 43.1 +2.7% 37,242 60.1% 39.9%
5-Jul-2016 36.00 36.24 34.78 35.62 -1.15 -3.1% 14,239,475 35.28 42.0 +0.5% 26,494 55.2% 44.8%
1-Jul-2016 36.41 37.00 36.31 36.77 +0.34 +0.9% 9,408,381 36.65 41.8 +3.6% 29,478 51.8% 48.2%
30-Jun-2016 36.26 36.43 35.73 36.43 +0.19 +0.5% 12,413,660 36.17 40.4 -0.9% 43,422 50.9% 49.1%
29-Jun-2016 35.40 36.38 34.91 36.24 +1.57 +4.5% 15,059,708 35.96 40.7 -7.4% 45,372 62.3% 37.7%
28-Jun-2016 34.27 34.67 33.60 34.67 +1.31 +3.9% 19,678,184 34.22 44.0 -18.5% 75,733 67.8% 32.2%
27-Jun-2016 34.84 34.94 32.60 33.36 -1.82 -5.2% 28,600,221 33.28 54.0 +15.8% 100,573 70.2% 29.8%
24-Jun-2016 36.09 37.08 35.17 35.18 -3.13 -8.2% 26,090,715 35.98 46.6 +29.1% 51,255 65.6% 34.4%
23-Jun-2016 39.00 39.07 37.73 38.31 -0.24 -0.6% 10,956,187 38.36 36.1 -5.9% 49,292 77.1% 22.9%
22-Jun-2016 38.57 39.16 38.50 38.55 -0.12 -0.3% 7,029,886 38.71 38.3 +4.8% 25,826 63.4% 36.6%
21-Jun-2016 38.67 39.00 38.05 38.67 +0.58 +1.5% 11,997,894 38.58 36.6 +7.5% 81,892 72.4% 27.6%
20-Jun-2016 38.43 38.73 38.00 38.09 +0.08 +0.2% 9,921,180 38.39 34.1 -9.5% 36,975 47.2% 52.8%
17-Jun-2016 37.94 38.24 37.68 38.01 -0.01 0.0% 11,157,832 37.94 37.6 -3.3% 26,208 58.5% 41.5%
16-Jun-2016 38.37 38.57 37.84 38.02 -0.87 -2.2% 13,086,623 38.11 38.9 +5.6% 30,754 60.7% 39.3%
15-Jun-2016 39.37 39.78 38.83 38.89 -0.22 -0.6% 11,044,026 39.31 36.8 -4.4% 49,160 78.0% 22.0%
14-Jun-2016 40.41 40.56 38.64 39.11 -1.46 -3.6% 15,065,835 39.42 38.5 +11.6% 42,055 68.4% 31.6%
13-Jun-2016 41.59 41.70 40.53 40.57 -1.47 -3.5% 9,946,480 40.77 34.5 +13.6% 26,416 56.8% 43.2%
10-Jun-2016 42.06 42.29 41.41 42.04 -0.36 -0.8% 6,787,930 42.00 30.4 +5.5% 14,165 48.8% 51.2%
9-Jun-2016 41.75 42.58 41.52 42.40 +0.55 +1.3% 7,618,094 42.25 28.8 -1.8% 14,364 68.0% 32.0%
8-Jun-2016 42.20 42.45 41.10 41.85 -0.25 -0.6% 13,862,297 41.81 29.3 +1.3% 27,819 51.4% 48.6%
7-Jun-2016 41.35 42.81 41.00 42.10 +0.82 +2.0% 11,445,909 42.28 29.0 +2.0% 30,305 74.6% 25.4%
6-Jun-2016 41.54 41.60 41.00 41.28 -0.29 -0.7% 11,538,361 41.19 28.4 -5.8% 23,759 65.9% 34.1%
3-Jun-2016 42.22 42.40 41.25 41.57 -0.88 -2.1% 15,957,966 41.63 30.1 +4.1% 61,335 71.4% 28.6%
2-Jun-2016 42.77 43.46 42.40 42.45 -1.06 -2.4% 10,103,510 42.88 28.9 +4.3% 44,177 42.3% 57.7%
1-Jun-2016 43.35 43.71 43.07 43.51 +0.05 +0.1% 7,047,876 43.41 27.8 +2.1% 14,036 50.2% 49.8%
31-May-2016 43.25 43.51 42.65 43.46 +0.34 +0.8% 9,315,119 43.05 27.2 -1.4% 26,346 43.9% 56.1%
27-May-2016 42.83 43.44 42.81 43.12 +0.36 +0.8% 5,509,375 43.20 27.6 -4.1% 14,797 50.4% 49.6%
26-May-2016 43.47 43.60 42.40 42.76 -0.74 -1.7% 8,512,384 42.83 28.7 +3.8% 24,611 66.9% 33.1%
25-May-2016 43.68 44.11 43.38 43.50 -0.13 -0.3% 7,600,829 43.62 27.7 -0.4% 13,972 63.2% 36.8%
24-May-2016 43.10 43.77 43.05 43.63 +0.68 +1.6% 9,360,441 43.60 27.8 -2.3% 23,568 75.4% 24.6%