Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 40.63 | 41.06 | 40.48 | 40.78 | 796,460 | +0.07(+0.18%) |
Mar 30, 2017 | 40.50 | 40.76 | 40.43 | 40.71 | 458,698 | +0.14(+0.35%) |
Mar 29, 2017 | 40.43 | 40.68 | 40.28 | 40.56 | 453,533 | +0.07(+0.18%) |
Mar 28, 2017 | 40.09 | 40.65 | 39.94 | 40.49 | 810,226 | +0.32(+0.80%) |
Mar 27, 2017 | 39.42 | 40.33 | 39.42 | 40.17 | 464,992 | -0.03(-0.07%) |
Mar 24, 2017 | 40.39 | 40.72 | 40.07 | 40.20 | 468,879 | -0.13(-0.31%) |
Mar 23, 2017 | 40.14 | 40.71 | 39.94 | 40.32 | 525,355 | +0.28(+0.69%) |
Mar 22, 2017 | 39.74 | 40.15 | 39.52 | 40.04 | 468,506 | +0.30(+0.77%) |
Mar 21, 2017 | 40.73 | 40.74 | 39.65 | 39.74 | 529,128 | -0.73(-1.79%) |
Mar 20, 2017 | 40.23 | 40.66 | 40.16 | 40.46 | 367,271 | +0.04(+0.11%) |
Mar 17, 2017 | 40.42 | 40.55 | 40.24 | 40.42 | 1,040,145 | +0.01(+0.02%) |
Mar 16, 2017 | 40.71 | 40.71 | 40.25 | 40.41 | 302,670 | -0.14(-0.35%) |
Mar 15, 2017 | 40.07 | 40.70 | 39.82 | 40.55 | 555,519 | +0.67(+1.68%) |
Mar 14, 2017 | 39.85 | 40.02 | 39.59 | 39.88 | 329,920 | -0.26(-0.65%) |
Mar 13, 2017 | 39.90 | 40.17 | 39.89 | 40.14 | 330,868 | +0.25(+0.63%) |
Mar 10, 2017 | 39.62 | 39.94 | 39.38 | 39.89 | 545,114 | +0.47(+1.20%) |
Mar 09, 2017 | 39.85 | 39.89 | 39.19 | 39.42 | 604,795 | -0.47(-1.17%) |
Mar 08, 2017 | 40.25 | 40.42 | 39.86 | 39.88 | 419,829 | -0.27(-0.67%) |
Mar 07, 2017 | 40.27 | 40.50 | 40.09 | 40.15 | 449,243 | -0.23(-0.58%) |
Mar 06, 2017 | 40.09 | 40.48 | 40.00 | 40.38 | 577,810 | -0.10(-0.24%) |
Mar 03, 2017 | 40.33 | 40.75 | 40.33 | 40.48 | 777,503 | +0.03(+0.07%) |
Mar 02, 2017 | 41.28 | 41.38 | 40.37 | 40.46 | 1,034,402 | -0.68(-1.65%) |
Mar 01, 2017 | 40.64 | 42.71 | 40.62 | 41.14 | 1,958,243 | +2.66(+6.91%) |
Feb 28, 2017 | 38.89 | 39.12 | 38.40 | 38.48 | 1,061,601 | -0.59(-1.51%) |
Feb 27, 2017 | 38.62 | 39.07 | 38.62 | 39.07 | 682,427 | +0.45(+1.16%) |
Feb 24, 2017 | 37.75 | 38.64 | 37.41 | 38.62 | 391,725 | +0.59(+1.55%) |
Feb 23, 2017 | 38.54 | 38.64 | 37.97 | 38.03 | 1,315,153 | -0.31(-0.82%) |
Feb 22, 2017 | 37.79 | 38.35 | 37.79 | 38.34 | 497,433 | +0.33(+0.87%) |
Feb 21, 2017 | 37.91 | 38.10 | 37.80 | 38.01 | 326,340 | +0.17(+0.45%) |
Feb 17, 2017 | 37.84 | 37.84 | 37.84 | 0 | +0.09(+0.24%) | |
Feb 16, 2017 | 37.83 | 37.95 | 37.57 | 37.75 | 255,918 | -0.05(-0.14%) |
Feb 15, 2017 | 37.54 | 37.88 | 37.39 | 37.80 | 361,142 | +0.21(+0.55%) |
Feb 14, 2017 | 37.60 | 37.77 | 37.51 | 37.60 | 361,047 | -0.38(-0.99%) |
Feb 13, 2017 | 37.89 | 38.14 | 37.80 | 37.97 | 371,022 | +0.23(+0.62%) |
Feb 10, 2017 | 37.73 | 37.77 | 37.44 | 37.74 | 385,185 | +0.34(+0.92%) |
Feb 09, 2017 | 37.22 | 37.49 | 36.99 | 37.40 | 355,143 | +0.30(+0.82%) |
Feb 08, 2017 | 37.24 | 37.38 | 37.01 | 37.09 | 367,083 | -0.32(-0.86%) |
Feb 07, 2017 | 37.33 | 37.60 | 37.19 | 37.41 | 425,940 | +0.07(+0.19%) |
Feb 06, 2017 | 37.64 | 37.78 | 37.11 | 37.34 | 505,280 | -0.50(-1.32%) |
Feb 03, 2017 | 37.60 | 38.02 | 37.50 | 37.84 | 438,797 | +0.39(+1.05%) |
Feb 02, 2017 | 37.46 | 37.69 | 37.21 | 37.45 | 690,388 | -0.03(-0.07%) |
Feb 01, 2017 | 37.82 | 37.98 | 37.15 | 37.48 | 698,598 | -0.21(-0.57%) |
Jan 31, 2017 | 37.78 | 37.78 | 37.18 | 37.69 | 1,723,700 | -0.23(-0.61%) |
Jan 30, 2017 | 37.99 | 37.99 | 37.53 | 37.92 | 494,748 | -0.29(-0.75%) |
Jan 27, 2017 | 38.07 | 38.28 | 37.91 | 38.21 | 676,827 | +0.05(+0.14%) |
Jan 26, 2017 | 38.69 | 38.71 | 38.04 | 38.15 | 767,296 | -0.54(-1.38%) |
Jan 25, 2017 | 38.36 | 38.77 | 38.09 | 38.69 | 751,296 | +0.62(+1.64%) |
Jan 24, 2017 | 37.60 | 38.20 | 37.44 | 38.07 | 633,380 | +0.69(+1.84%) |
Jan 23, 2017 | 37.41 | 37.59 | 37.11 | 37.38 | 456,535 | -0.26(-0.69%) |
Jan 20, 2017 | 37.53 | 37.64 | 37.33 | 37.64 | 467,612 | +0.21(+0.55%) |
Jan 19, 2017 | 37.49 | 37.76 | 37.24 | 37.43 | 433,311 | +0.04(+0.12%) |
Jan 18, 2017 | 37.27 | 37.72 | 37.14 | 37.39 | 485,808 | +0.21(+0.55%) |
Jan 17, 2017 | 37.53 | 37.58 | 37.00 | 37.18 | 577,959 | -0.52(-1.37%) |
Jan 13, 2017 | 37.70 | 37.70 | 37.70 | 0 | +0.32(+0.86%) | |
Jan 12, 2017 | 37.72 | 37.72 | 37.02 | 37.38 | 598,552 | -0.48(-1.27%) |
Jan 11, 2017 | 37.40 | 37.87 | 37.37 | 37.86 | 569,719 | +0.50(+1.34%) |
Jan 10, 2017 | 37.08 | 37.40 | 37.03 | 37.36 | 642,747 | +0.53(+1.43%) |
Jan 09, 2017 | 37.20 | 37.32 | 36.83 | 36.83 | 448,029 | -0.61(-1.62%) |
Jan 06, 2017 | 37.73 | 37.84 | 37.40 | 37.44 | 729,626 | -0.16(-0.43%) |
Jan 05, 2017 | 37.84 | 37.95 | 37.16 | 37.60 | 1,055,367 | -0.32(-0.85%) |
Jan 04, 2017 | 37.71 | 38.12 | 37.67 | 37.92 | 710,474 | +0.22(+0.59%) |
Jan 03, 2017 | 37.91 | 38.10 | 37.30 | 37.70 | 804,829 | +0.16(+0.43%) |
Dec 30, 2016 | 37.54 | 37.54 | 37.54 | 0 | -0.29(-0.78%) | |
Dec 29, 2016 | 37.74 | 37.99 | 37.53 | 37.83 | 549,484 | +0.13(+0.36%) |
Dec 28, 2016 | 38.11 | 38.31 | 37.64 | 37.70 | 400,059 | -0.35(-0.91%) |
Dec 27, 2016 | 38.11 | 38.35 | 37.90 | 38.05 | 480,054 | -0.12(-0.30%) |
Dec 23, 2016 | 38.16 | 38.16 | 38.16 | 0 | -0.04(-0.09%) | |
Dec 22, 2016 | 38.32 | 38.42 | 38.07 | 38.20 | 562,997 | -0.12(-0.30%) |
Dec 21, 2016 | 38.38 | 38.68 | 38.19 | 38.32 | 474,657 | -0.18(-0.46%) |
Dec 20, 2016 | 38.74 | 38.81 | 38.36 | 38.49 | 601,986 | -0.04(-0.09%) |
Dec 19, 2016 | 38.15 | 38.53 | 37.99 | 38.53 | 553,218 | +0.42(+1.10%) |
Dec 16, 2016 | 38.67 | 38.96 | 38.07 | 38.11 | 2,043,052 | -0.71(-1.84%) |
Dec 15, 2016 | 38.54 | 39.14 | 38.54 | 38.82 | 818,340 | +0.17(+0.44%) |
Dec 14, 2016 | 39.28 | 39.70 | 38.64 | 38.65 | 593,086 | -0.70(-1.79%) |
Dec 13, 2016 | 39.69 | 39.69 | 38.96 | 39.36 | 666,968 | -0.04(-0.11%) |
Dec 12, 2016 | 39.94 | 39.97 | 39.14 | 39.40 | 586,075 | -0.35(-0.88%) |
Dec 09, 2016 | 39.64 | 39.82 | 39.53 | 39.75 | 755,997 | +0.06(+0.16%) |
Dec 08, 2016 | 39.73 | 39.89 | 39.43 | 39.69 | 976,768 | +0.14(+0.36%) |
Dec 07, 2016 | 39.27 | 39.71 | 39.26 | 39.55 | 1,074,023 | +0.25(+0.64%) |
Dec 06, 2016 | 38.78 | 39.52 | 38.56 | 39.30 | 1,445,568 | +0.63(+1.64%) |
Dec 05, 2016 | 38.72 | 38.76 | 38.54 | 38.66 | 1,473,576 | +0.03(+0.07%) |
Dec 02, 2016 | 39.76 | 39.89 | 38.47 | 38.64 | 2,481,008 | -1.31(-3.27%) |
Dec 01, 2016 | 37.32 | 41.13 | 37.32 | 39.94 | 4,100,212 | +3.90(+10.82%) |
Nov 30, 2016 | 35.86 | 36.14 | 35.69 | 36.04 | 1,066,733 | +0.47(+1.32%) |
Nov 29, 2016 | 35.37 | 35.79 | 35.09 | 35.57 | 677,898 | +0.04(+0.10%) |
Nov 28, 2016 | 36.11 | 36.15 | 35.39 | 35.54 | 984,512 | -0.72(-1.99%) |
Nov 25, 2016 | 36.07 | 36.26 | 36.03 | 36.26 | 153,189 | +0.20(+0.57%) |
Nov 23, 2016 | 36.05 | 36.05 | 36.05 | 0 | -0.02(-0.05%) | |
Nov 22, 2016 | 35.49 | 36.10 | 35.35 | 36.07 | 533,464 | +0.68(+1.91%) |
Nov 21, 2016 | 35.91 | 35.97 | 35.27 | 35.39 | 1,275,342 | -0.24(-0.67%) |
Nov 18, 2016 | 35.61 | 35.70 | 35.49 | 35.63 | 378,749 | +0.00(+0.00%) |
Nov 17, 2016 | 36.02 | 36.07 | 35.60 | 35.63 | 389,265 | -0.23(-0.64%) |
Nov 16, 2016 | 36.08 | 36.21 | 35.66 | 35.86 | 574,664 | -0.35(-0.96%) |
Nov 15, 2016 | 36.37 | 36.40 | 36.08 | 36.21 | 711,520 | -0.16(-0.44%) |
Nov 14, 2016 | 35.90 | 36.38 | 35.85 | 36.37 | 527,840 | +0.78(+2.20%) |
Nov 11, 2016 | 35.38 | 35.74 | 35.36 | 35.59 | 835,490 | +0.09(+0.25%) |
Nov 10, 2016 | 34.66 | 35.58 | 34.59 | 35.50 | 1,212,328 | +1.06(+3.07%) |
Nov 09, 2016 | 32.91 | 34.62 | 32.91 | 34.44 | 949,429 | +1.24(+3.75%) |
Nov 08, 2016 | 32.80 | 33.42 | 32.73 | 33.20 | 381,167 | +0.22(+0.67%) |
Nov 07, 2016 | 32.61 | 32.99 | 32.60 | 32.98 | 444,812 | +0.87(+2.71%) |
Nov 04, 2016 | 32.03 | 32.43 | 31.93 | 32.11 | 635,144 | +0.07(+0.22%) |
Nov 03, 2016 | 31.99 | 32.18 | 31.88 | 32.03 | 434,839 | +0.03(+0.08%) |
Nov 02, 2016 | 31.93 | 32.24 | 31.86 | 32.01 | 510,170 | -0.01(-0.03%) |
Nov 01, 2016 | 32.51 | 32.55 | 31.90 | 32.02 | 582,667 | -0.44(-1.34%) |
Oct 31, 2016 | 32.40 | 32.58 | 32.26 | 32.45 | 1,527,464 | +0.12(+0.38%) |
Oct 28, 2016 | 32.11 | 32.56 | 31.92 | 32.33 | 593,764 | +0.24(+0.75%) |
Oct 27, 2016 | 32.37 | 32.37 | 31.91 | 32.09 | 559,204 | -0.22(-0.69%) |
Oct 26, 2016 | 31.88 | 32.52 | 31.86 | 32.31 | 460,785 | +0.28(+0.89%) |
Oct 25, 2016 | 32.18 | 32.26 | 31.95 | 32.03 | 519,856 | -0.25(-0.77%) |
Oct 24, 2016 | 32.49 | 32.78 | 32.17 | 32.27 | 446,192 | +0.03(+0.08%) |
Oct 21, 2016 | 31.99 | 32.42 | 31.95 | 32.25 | 312,944 | -0.01(-0.03%) |
Oct 20, 2016 | 32.43 | 32.70 | 32.21 | 32.26 | 361,783 | -0.32(-0.98%) |
Oct 19, 2016 | 32.47 | 32.72 | 32.24 | 32.58 | 342,298 | +0.22(+0.69%) |
Oct 18, 2016 | 32.90 | 32.92 | 32.32 | 32.35 | 425,854 | -0.20(-0.60%) |
Oct 17, 2016 | 32.46 | 32.70 | 32.42 | 32.55 | 554,406 | +0.07(+0.22%) |
Oct 14, 2016 | 32.43 | 32.71 | 32.35 | 32.48 | 535,812 | +0.25(+0.77%) |
Oct 13, 2016 | 32.16 | 32.36 | 32.07 | 32.23 | 626,549 | -0.26(-0.79%) |
Oct 12, 2016 | 32.09 | 32.60 | 32.09 | 32.49 | 850,189 | +0.38(+1.19%) |
Oct 11, 2016 | 32.59 | 32.76 | 32.02 | 32.11 | 615,007 | -0.55(-1.69%) |
Oct 10, 2016 | 32.45 | 32.78 | 32.41 | 32.66 | 622,104 | +0.20(+0.63%) |
Oct 07, 2016 | 32.92 | 32.93 | 32.34 | 32.45 | 652,574 | -0.54(-1.64%) |
Oct 06, 2016 | 32.82 | 33.01 | 32.58 | 32.99 | 611,759 | +0.18(+0.54%) |
Oct 05, 2016 | 32.52 | 33.03 | 32.51 | 32.82 | 806,872 | +0.52(+1.62%) |
Oct 04, 2016 | 32.78 | 33.02 | 32.18 | 32.29 | 926,193 | -0.34(-1.03%) |
Oct 03, 2016 | 33.03 | 33.28 | 32.62 | 32.63 | 1,444,470 | -0.54(-1.63%) |
Sep 30, 2016 | 32.99 | 33.36 | 32.97 | 33.17 | 861,108 | +0.42(+1.28%) |
Sep 29, 2016 | 33.22 | 33.29 | 32.75 | 32.75 | 795,198 | -0.52(-1.55%) |
Sep 28, 2016 | 32.92 | 33.28 | 32.80 | 33.27 | 831,337 | +0.44(+1.33%) |
Sep 27, 2016 | 32.81 | 32.99 | 32.65 | 32.83 | 577,927 | +0.03(+0.08%) |
Sep 26, 2016 | 32.51 | 32.99 | 32.43 | 32.81 | 709,093 | +0.23(+0.71%) |
Sep 23, 2016 | 33.05 | 33.23 | 32.58 | 32.58 | 606,104 | -0.65(-1.95%) |
Sep 22, 2016 | 33.11 | 33.31 | 33.11 | 33.23 | 810,854 | +0.39(+1.19%) |
Sep 21, 2016 | 32.52 | 32.85 | 32.48 | 32.83 | 767,221 | +0.42(+1.29%) |
Sep 20, 2016 | 32.89 | 32.96 | 32.41 | 32.42 | 659,274 | -0.29(-0.90%) |
Sep 19, 2016 | 32.65 | 32.92 | 32.54 | 32.71 | 700,701 | +0.24(+0.74%) |
Sep 16, 2016 | 32.09 | 32.56 | 31.81 | 32.47 | 2,356,480 | +0.28(+0.88%) |
Sep 15, 2016 | 32.26 | 32.37 | 32.07 | 32.19 | 905,609 | -0.02(-0.06%) |
Sep 14, 2016 | 32.28 | 32.47 | 32.04 | 32.20 | 685,529 | -0.04(-0.11%) |
Sep 13, 2016 | 32.44 | 32.89 | 32.18 | 32.24 | 793,686 | -0.65(-1.97%) |
Sep 12, 2016 | 32.11 | 33.00 | 32.06 | 32.89 | 888,243 | +0.35(+1.06%) |
Sep 09, 2016 | 32.24 | 32.76 | 32.11 | 32.54 | 1,021,192 | +0.01(+0.03%) |
Sep 08, 2016 | 32.65 | 33.32 | 31.63 | 32.53 | 1,554,039 | -0.63(-1.90%) |
Sep 07, 2016 | 33.22 | 33.39 | 32.98 | 33.16 | 922,021 | -0.03(-0.08%) |
Sep 06, 2016 | 34.13 | 34.35 | 33.08 | 33.19 | 1,122,828 | -0.81(-2.38%) |
Sep 02, 2016 | 33.77 | 34.00 | 34.00 | 34.00 | 764,333 | +0.31(+0.92%) |
Sep 01, 2016 | 33.41 | 33.70 | 33.05 | 33.69 | 709,364 | +0.32(+0.96%) |
Aug 31, 2016 | 33.47 | 33.56 | 33.33 | 33.37 | 668,445 | -0.19(-0.56%) |
Aug 30, 2016 | 33.59 | 33.71 | 33.45 | 33.55 | 408,979 | -0.03(-0.08%) |
Aug 29, 2016 | 33.43 | 33.73 | 33.37 | 33.58 | 425,476 | +0.20(+0.59%) |
Aug 26, 2016 | 33.43 | 33.65 | 33.23 | 33.39 | 396,324 | -0.02(-0.05%) |
Aug 25, 2016 | 33.15 | 33.55 | 33.07 | 33.40 | 300,340 | +0.20(+0.62%) |
Aug 24, 2016 | 33.33 | 33.40 | 33.16 | 33.20 | 305,104 | -0.19(-0.56%) |
Aug 23, 2016 | 33.19 | 33.47 | 33.09 | 33.39 | 516,092 | +0.30(+0.91%) |
Aug 22, 2016 | 33.07 | 33.19 | 32.95 | 33.08 | 371,980 | -0.11(-0.32%) |
Aug 19, 2016 | 33.05 | 33.39 | 32.88 | 33.19 | 403,118 | +0.11(+0.32%) |
Aug 18, 2016 | 33.09 | 33.26 | 33.05 | 33.08 | 400,754 | -0.01(-0.03%) |
Aug 17, 2016 | 32.74 | 33.10 | 32.65 | 33.09 | 420,828 | +0.35(+1.06%) |
Aug 16, 2016 | 32.92 | 32.93 | 32.74 | 32.75 | 173,474 | -0.21(-0.65%) |
Aug 15, 2016 | 32.69 | 32.97 | 32.66 | 32.96 | 235,130 | +0.37(+1.15%) |
Aug 12, 2016 | 32.57 | 32.74 | 32.36 | 32.59 | 255,387 | -0.06(-0.19%) |
Aug 11, 2016 | 32.59 | 32.73 | 32.56 | 32.65 | 298,830 | +0.20(+0.62%) |
Aug 10, 2016 | 32.52 | 32.56 | 32.36 | 32.45 | 246,731 | -0.06(-0.19%) |
Aug 09, 2016 | 32.47 | 32.63 | 32.30 | 32.51 | 396,287 | -0.03(-0.08%) |
Aug 08, 2016 | 32.49 | 32.68 | 32.34 | 32.54 | 436,757 | +0.14(+0.44%) |
Aug 05, 2016 | 32.22 | 32.42 | 32.09 | 32.39 | 360,928 | +0.36(+1.13%) |
Aug 04, 2016 | 31.80 | 32.18 | 31.80 | 32.03 | 458,108 | +0.20(+0.64%) |
Aug 03, 2016 | 31.48 | 31.88 | 31.41 | 31.83 | 614,901 | +0.31(+0.98%) |
Aug 02, 2016 | 31.78 | 31.93 | 31.50 | 31.52 | 502,500 | -0.29(-0.92%) |
Aug 01, 2016 | 31.94 | 32.02 | 31.70 | 31.81 | 428,217 | -0.14(-0.44%) |
Jul 29, 2016 | 31.79 | 32.02 | 31.55 | 31.95 | 657,822 | +0.10(+0.31%) |
Jul 28, 2016 | 31.76 | 31.96 | 31.57 | 31.86 | 443,935 | +0.07(+0.22%) |
Jul 27, 2016 | 31.84 | 31.97 | 31.55 | 31.78 | 452,531 | -0.04(-0.14%) |
Jul 26, 2016 | 31.48 | 31.83 | 31.48 | 31.83 | 452,611 | +0.40(+1.27%) |
Jul 25, 2016 | 31.33 | 31.55 | 31.33 | 31.43 | 654,113 | +0.10(+0.31%) |
Jul 22, 2016 | 31.07 | 31.39 | 30.91 | 31.33 | 405,518 | +0.21(+0.68%) |
Jul 21, 2016 | 31.31 | 31.38 | 31.03 | 31.12 | 310,515 | -0.18(-0.57%) |
Jul 20, 2016 | 31.25 | 31.37 | 31.10 | 31.30 | 222,235 | +0.08(+0.25%) |
Jul 19, 2016 | 31.23 | 31.33 | 30.91 | 31.22 | 276,923 | -0.14(-0.45%) |
Jul 18, 2016 | 31.52 | 31.55 | 31.32 | 31.36 | 298,567 | -0.22(-0.70%) |
Jul 15, 2016 | 31.71 | 31.76 | 31.49 | 31.58 | 338,017 | +0.06(+0.20%) |
Jul 14, 2016 | 31.53 | 31.69 | 31.41 | 31.52 | 373,109 | +0.25(+0.79%) |
Jul 13, 2016 | 31.33 | 31.46 | 31.24 | 31.27 | 494,359 | -0.15(-0.48%) |
Jul 12, 2016 | 31.25 | 31.54 | 31.14 | 31.42 | 638,179 | +0.45(+1.46%) |
Jul 11, 2016 | 30.86 | 31.11 | 30.71 | 30.97 | 476,299 | +0.23(+0.75%) |
Jul 08, 2016 | 30.58 | 30.82 | 30.25 | 30.74 | 767,648 | +0.49(+1.61%) |
Jul 07, 2016 | 29.84 | 30.42 | 29.82 | 30.25 | 1,705,184 | +0.57(+1.91%) |
Jul 06, 2016 | 29.87 | 29.88 | 29.49 | 29.69 | 1,753,408 | -0.27(-0.91%) |
Jul 05, 2016 | 30.21 | 30.34 | 29.79 | 29.96 | 1,030,334 | -0.51(-1.68%) |
Jul 01, 2016 | 30.40 | 30.48 | 30.48 | 30.48 | 1,390,920 | +0.09(+0.29%) |
Jun 30, 2016 | 30.22 | 30.37 | 30.08 | 30.39 | 2,770,501 | +0.26(+0.85%) |
Jun 29, 2016 | 30.10 | 30.32 | 30.01 | 30.13 | 2,095,434 | +0.13(+0.44%) |
Jun 28, 2016 | 29.98 | 30.18 | 29.85 | 30.00 | 1,645,095 | +0.35(+1.19%) |
Jun 27, 2016 | 30.03 | 30.07 | 29.38 | 29.64 | 1,041,622 | -0.92(-3.01%) |
Jun 24, 2016 | 30.59 | 31.15 | 30.51 | 30.56 | 1,675,015 | -1.36(-4.27%) |
Jun 23, 2016 | 31.79 | 31.95 | 31.66 | 31.93 | 482,814 | +0.45(+1.43%) |
Jun 22, 2016 | 31.65 | 31.80 | 31.44 | 31.48 | 705,090 | -0.06(-0.20%) |
Jun 21, 2016 | 31.83 | 31.95 | 31.42 | 31.54 | 584,270 | -0.31(-0.97%) |
Jun 20, 2016 | 31.78 | 32.03 | 31.75 | 31.85 | 682,517 | +0.48(+1.52%) |
Jun 17, 2016 | 31.24 | 31.59 | 31.08 | 31.37 | 1,081,152 | +0.19(+0.62%) |
Jun 16, 2016 | 30.93 | 31.27 | 30.69 | 31.17 | 553,017 | +0.04(+0.11%) |
Jun 15, 2016 | 31.21 | 31.46 | 31.10 | 31.14 | 667,982 | +0.06(+0.20%) |
Jun 14, 2016 | 31.09 | 31.33 | 30.94 | 31.08 | 1,001,152 | -0.13(-0.42%) |
Jun 13, 2016 | 31.50 | 31.55 | 31.19 | 31.21 | 926,555 | -0.37(-1.18%) |
Jun 10, 2016 | 31.64 | 31.76 | 31.44 | 31.58 | 641,970 | -0.25(-0.78%) |
Jun 09, 2016 | 31.89 | 32.27 | 31.64 | 31.83 | 1,306,847 | -0.15(-0.47%) |
Jun 08, 2016 | 32.24 | 32.37 | 31.98 | 31.98 | 1,013,058 | -0.08(-0.23%) |
Jun 07, 2016 | 32.43 | 32.59 | 32.05 | 32.05 | 1,358,406 | -0.40(-1.25%) |
Jun 06, 2016 | 31.96 | 32.64 | 31.80 | 32.46 | 1,355,645 | +0.66(+2.08%) |
Jun 03, 2016 | 31.54 | 31.84 | 31.22 | 31.80 | 1,450,277 | +0.37(+1.18%) |
Jun 02, 2016 | 29.99 | 32.26 | 29.87 | 31.43 | 3,494,968 | +2.14(+7.30%) |
Jun 01, 2016 | 29.25 | 29.31 | 28.97 | 29.29 | 787,670 | -0.20(-0.69%) |
May 31, 2016 | 29.39 | 29.72 | 29.29 | 29.49 | 730,601 | +0.11(+0.36%) |
May 27, 2016 | 29.13 | 29.39 | 29.39 | 29.39 | 826,469 | +0.17(+0.57%) |
May 26, 2016 | 29.33 | 29.56 | 29.20 | 29.22 | 542,012 | +0.04(+0.12%) |
May 25, 2016 | 29.18 | 29.34 | 28.96 | 29.19 | 639,835 | +0.21(+0.73%) |
May 24, 2016 | 28.72 | 29.06 | 28.62 | 28.97 | 590,675 | +0.47(+1.64%) |
May 23, 2016 | 28.35 | 28.61 | 27.74 | 28.51 | 462,400 | +0.11(+0.37%) |
May 20, 2016 | 28.13 | 28.45 | 27.95 | 28.40 | 500,312 | +0.41(+1.48%) |
May 19, 2016 | 28.12 | 28.27 | 27.76 | 27.99 | 496,135 | -0.45(-1.58%) |
May 18, 2016 | 28.53 | 28.83 | 28.23 | 28.44 | 751,065 | -0.29(-1.01%) |
May 17, 2016 | 28.74 | 29.11 | 28.58 | 28.73 | 766,010 | -0.04(-0.12%) |
May 16, 2016 | 28.56 | 28.98 | 28.53 | 28.76 | 648,400 | +0.34(+1.21%) |
May 13, 2016 | 28.62 | 28.75 | 28.27 | 28.42 | 528,710 | -0.36(-1.25%) |
May 12, 2016 | 29.09 | 29.35 | 28.68 | 28.78 | 695,848 | -0.15(-0.52%) |
May 11, 2016 | 28.92 | 29.09 | 28.76 | 28.93 | 385,082 | +0.00(+0.00%) |
May 10, 2016 | 28.38 | 28.95 | 28.30 | 28.93 | 415,312 | +0.59(+2.08%) |
May 09, 2016 | 28.23 | 28.45 | 28.15 | 28.34 | 606,834 | -0.12(-0.43%) |
May 06, 2016 | 27.96 | 28.49 | 27.86 | 28.46 | 868,955 | +0.36(+1.28%) |
May 05, 2016 | 28.53 | 28.57 | 28.10 | 28.10 | 856,467 | -0.32(-1.12%) |
May 04, 2016 | 28.68 | 28.84 | 28.27 | 28.42 | 1,182,208 | -0.39(-1.34%) |
May 03, 2016 | 28.61 | 28.91 | 28.38 | 28.81 | 1,073,504 | -0.06(-0.21%) |
May 02, 2016 | 28.83 | 29.02 | 28.41 | 28.87 | 1,138,547 | +0.11(+0.37%) |
Apr 29, 2016 | 28.88 | 28.98 | 28.55 | 28.76 | 1,852,315 | -0.11(-0.37%) |
Apr 28, 2016 | 29.20 | 29.23 | 28.78 | 28.87 | 876,488 | -0.48(-1.62%) |
Apr 27, 2016 | 29.36 | 29.55 | 29.18 | 29.34 | 529,259 | +0.13(+0.45%) |
Apr 26, 2016 | 29.06 | 29.26 | 28.80 | 29.21 | 691,042 | +0.30(+1.04%) |
Apr 25, 2016 | 28.92 | 29.20 | 28.70 | 28.91 | 766,749 | -0.16(-0.55%) |
Apr 22, 2016 | 28.65 | 29.24 | 28.61 | 29.07 | 892,571 | +0.39(+1.35%) |
Apr 21, 2016 | 28.87 | 29.14 | 28.67 | 28.68 | 583,493 | -0.22(-0.76%) |
Apr 20, 2016 | 29.02 | 29.15 | 28.83 | 28.90 | 617,805 | -0.06(-0.21%) |
Apr 19, 2016 | 28.56 | 29.11 | 28.44 | 28.97 | 724,807 | +0.53(+1.86%) |
Apr 18, 2016 | 28.15 | 28.67 | 28.03 | 28.44 | 413,106 | +0.00(+0.00%) |
Apr 15, 2016 | 28.29 | 28.71 | 28.25 | 28.44 | 1,006,290 | +0.10(+0.34%) |
Apr 14, 2016 | 28.41 | 28.43 | 28.15 | 28.34 | 796,604 | +0.10(+0.34%) |
Apr 13, 2016 | 28.22 | 28.47 | 28.04 | 28.24 | 863,002 | +0.29(+1.04%) |
Apr 12, 2016 | 27.72 | 28.26 | 27.72 | 27.95 | 854,999 | +0.35(+1.28%) |
Apr 11, 2016 | 27.29 | 27.79 | 27.20 | 27.60 | 916,225 | +0.47(+1.72%) |
Apr 08, 2016 | 27.13 | 27.55 | 27.03 | 27.13 | 678,195 | +0.31(+1.15%) |
Apr 07, 2016 | 27.03 | 27.12 | 26.62 | 26.83 | 819,092 | -0.33(-1.20%) |
Apr 06, 2016 | 27.35 | 27.43 | 27.08 | 27.15 | 974,841 | -0.18(-0.68%) |
Apr 05, 2016 | 27.29 | 27.54 | 27.27 | 27.34 | 780,151 | -0.26(-0.93%) |
Apr 04, 2016 | 28.12 | 28.17 | 27.56 | 27.59 | 799,021 | -0.54(-1.91%) |