Delta Air Lines

DAL

46.00

+0.08

+0.2%

After Hours:

46.00

0.00

0.0%

Stock Price
Open: 46.10
Prev. Close: 45.92
Low/Hi: 45.60 - 46.31
52-Week: 32.60 - 52.76
Volumes
Equity: 6,260,085
90-Day Avg: 8,192,270
Option: 18,909
90-Day Avg: 35,381
Volatility
Today: 17.1
20-Day: 27.2
52-Week: 29.6
30-Day IV: 27.3 -0.2
IV Rank: 0.37 (Subdued)
Fundamental
Dividend: 5-May $0.203 (Est.)
Div. Yield: 1.8%
Earnings: 13-Apr (Est.)
P/E Ratio: 7.89
Market Cap: 33.6 B
Stock Type: Common | Sector: Services | Industry: Major Airlines

DAL Historical Prices

Equity Option
Date Open High Low Close Change % Chg Volume Day
VWAP
IV30 % Chg Volume % Call % Put
24-Mar-2017 46.10 46.31 45.60 46.00 +0.08 +0.2% 6,260,085 46.06 27.3 -0.5% 18,909 62.4% 37.6%
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%
23-May-2016 43.00 43.60 42.91 42.95 -0.15 -0.3% 5,227,008 43.24 28.5 -9.7% 34,642 61.2% 38.8%
20-May-2016 43.42 43.82 42.97 43.10 0.00 0.0% 5,964,571 43.24 31.5 -4.8% 15,170 61.4% 38.6%
19-May-2016 43.27 43.88 42.55 43.10 -0.76 -1.7% 8,860,801 43.10 33.1 +7.2% 18,285 51.4% 48.6%
18-May-2016 43.45 44.66 43.45 43.86 +0.19 +0.4% 10,382,850 44.02 30.9 -2.7% 38,404 84.9% 15.1%
17-May-2016 42.79 44.40 42.75 43.67 +0.67 +1.6% 16,203,008 43.86 31.8 -1.8% 104,285 78.0% 22.0%
16-May-2016 42.55 43.16 42.05 43.00 +1.40 +3.4% 12,303,132 42.77 32.4 -8.0% 46,128 84.1% 15.9%
13-May-2016 40.75 42.18 40.75 41.60 +0.53 +1.3% 10,758,564 41.62 35.2 +2.1% 41,376 63.9% 36.1%
12-May-2016 42.44 42.47 40.64 41.07 -1.23 -2.9% 13,453,994 41.25 34.5 +10.6% 39,498 59.2% 40.8%
11-May-2016 42.69 43.31 42.29 42.30 -0.65 -1.5% 9,037,695 42.84 31.2 +1.2% 11,099 59.6% 40.4%
10-May-2016 42.49 43.04 42.41 42.95 +0.55 +1.3% 9,299,253 42.84 30.8 -5.5% 19,083 59.7% 40.3%
9-May-2016 42.11 42.84 41.99 42.40 +0.50 +1.2% 10,512,085 42.46 32.6 -3.5% 20,513 61.9% 38.1%
6-May-2016 41.61 42.26 40.95 42.04 +0.15 +0.4% 10,777,155 41.63 33.8 -1.9% 44,385 65.4% 34.6%
5-May-2016 41.59 42.27 41.45 41.75 +0.32 +0.8% 10,271,051 41.90 34.4 -2.7% 20,348 58.5% 41.5%
4-May-2016 42.37 42.56 41.17 41.43 -1.49 -3.5% 14,925,345 41.59 35.4 +9.6% 51,157 79.0% 21.0%
3-May-2016 42.92 43.20 41.83 42.92 +0.75 +1.8% 14,319,492 42.62 32.3 +0.8% 29,173 66.6% 33.4%
2-May-2016 42.11 42.49 41.80 42.17 +0.50 +1.2% 10,701,798 42.19 32.0 -3.1% 20,912 65.5% 34.5%
29-Apr-2016 42.55 42.71 41.22 41.67 -1.19 -2.8% 16,658,471 41.67 33.0 +11.6% 42,563 57.5% 42.5%
28-Apr-2016 43.44 43.80 42.76 42.86 -0.83 -1.9% 10,229,803 43.17 29.6 +0.9% 21,894 66.0% 34.0%
27-Apr-2016 43.75 44.24 43.28 43.69 +0.10 +0.2% 9,097,491 43.78 29.3 -0.8% 48,984 84.5% 15.5%
26-Apr-2016 44.15 44.52 43.06 43.59 -0.34 -0.8% 11,545,652 43.56 29.6 +3.8% 33,662 72.1% 27.9%
25-Apr-2016 44.52 44.88 43.79 43.93 -0.69 -1.5% 8,774,254 44.09 28.5 -2.4% 28,402 70.0% 30.0%
22-Apr-2016 43.43 44.67 43.16 44.62 -0.35 -0.8% 14,258,622 44.28 29.2 -1.7% 54,525 72.2% 27.8%
21-Apr-2016 46.28 46.31 44.74 44.97 -1.63 -3.5% 15,330,348 45.16 29.7 +12.4% 47,602 58.3% 41.7%
20-Apr-2016 46.90 47.53 46.58 46.60 -0.27 -0.6% 8,397,183 46.95 26.4 +0.3% 16,025 71.9% 28.1%
19-Apr-2016 46.69 47.42 46.60 46.87 +0.32 +0.7% 8,759,383 47.00 26.3 -0.7% 26,824 71.5% 28.5%
18-Apr-2016 47.65 47.65 46.21 46.55 -0.95 -2.0% 11,664,665 46.70 26.5 -3.8% 33,246 70.3% 29.7%
15-Apr-2016 48.74 48.81 47.15 47.50 -0.99 -2.0% 11,822,179 47.58 27.6 -1.4% 36,526 68.4% 31.6%
14-Apr-2016 48.95 49.80 48.27 48.49 +0.45 +0.9% 15,906,520 48.95 28.0 -11.6% 80,940 68.0% 32.0%
13-Apr-2016 47.15 48.13 46.86 48.04 +1.41 +3.0% 10,882,469 47.75 31.6 -4.9% 65,353 66.9% 33.1%
12-Apr-2016 46.83 47.26 46.52 46.63 +0.08 +0.2% 8,254,588 46.80 33.3 +1.1% 20,585 75.2% 24.8%
11-Apr-2016 46.87 47.80 46.50 46.55 +0.26 +0.6% 8,880,408 47.06 32.9 -13.0% 41,089 76.9% 23.1%
8-Apr-2016 46.10 46.62 45.66 46.29 +0.49 +1.1% 5,844,956 46.32 37.8 -4.2% 17,174 69.4% 30.6%
7-Apr-2016 47.00 47.19 45.41 45.80 -1.40 -3.0% 10,434,319 46.12 39.5 +13.1% 30,124 60.9% 39.1%
6-Apr-2016 47.22 47.32 46.85 47.20 +0.04 +0.1% 5,542,629 47.14 34.9 +0.6% 15,495 46.4% 53.6%
5-Apr-2016 46.97 47.81 46.72 47.16 +0.01 0.0% 6,506,852 47.31 34.7 +1.2% 17,602 64.9% 35.1%
4-Apr-2016 47.11 48.32 46.76 47.15 +0.14 +0.3% 7,863,404 47.50 34.3 -1.9% 29,996 50.7% 49.3%
1-Apr-2016 47.50 47.57 46.74 47.01 -1.67 -3.4% 13,932,230 47.05 35.0 +6.6% 62,788 62.4% 37.6%
31-Mar-2016 49.37 49.74 48.66 48.68 -0.65 -1.3% 6,523,894 49.48 32.8 +4.2% 81,879 90.0% 10.0%
30-Mar-2016 49.54 50.08 49.29 49.33 +0.20 +0.4% 5,779,300 49.62 31.5 0.0% 17,465 59.9% 40.1%
29-Mar-2016 48.10 49.18 48.03 49.13 +0.93 +1.9% 7,302,065 48.70 31.5 -2.5% 16,877 68.9% 31.1%
28-Mar-2016 47.90 48.51 47.77 48.20 +0.36 +0.8% 5,887,598 48.24 32.3 -5.8% 15,122 56.6% 43.4%
24-Mar-2016 48.48 48.56 47.36 47.84 -1.07 -2.2% 9,138,976 47.69 34.2 +3.4% 27,641 58.2% 41.8%