Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 65.29 | 66.24 | 65.05 | 66.14 | 414,979 | +0.51(+0.78%) |
Mar 30, 2017 | 65.00 | 65.82 | 65.00 | 65.63 | 291,178 | +0.69(+1.06%) |
Mar 29, 2017 | 64.25 | 65.12 | 63.95 | 64.94 | 442,539 | +0.51(+0.79%) |
Mar 28, 2017 | 62.73 | 64.66 | 62.66 | 64.43 | 502,058 | +1.62(+2.58%) |
Mar 27, 2017 | 61.99 | 63.07 | 60.67 | 62.81 | 470,905 | +0.32(+0.51%) |
Mar 24, 2017 | 61.50 | 62.54 | 61.50 | 62.49 | 625,420 | +1.18(+1.92%) |
Mar 23, 2017 | 60.17 | 61.40 | 60.00 | 61.31 | 357,815 | +1.08(+1.79%) |
Mar 22, 2017 | 59.15 | 60.23 | 58.70 | 60.23 | 356,158 | +1.08(+1.83%) |
Mar 21, 2017 | 60.27 | 60.81 | 59.02 | 59.15 | 661,329 | -1.08(-1.79%) |
Mar 20, 2017 | 59.67 | 60.37 | 59.17 | 60.23 | 420,862 | +0.77(+1.29%) |
Mar 17, 2017 | 58.70 | 59.54 | 58.54 | 59.46 | 745,194 | +0.79(+1.35%) |
Mar 16, 2017 | 58.32 | 59.24 | 58.14 | 58.67 | 641,419 | +0.38(+0.65%) |
Mar 15, 2017 | 57.11 | 58.49 | 56.89 | 58.29 | 620,492 | +1.46(+2.57%) |
Mar 14, 2017 | 56.22 | 57.36 | 56.14 | 56.83 | 260,137 | +0.22(+0.39%) |
Mar 13, 2017 | 57.31 | 57.40 | 56.54 | 56.61 | 342,990 | -0.72(-1.26%) |
Mar 10, 2017 | 56.48 | 57.40 | 56.12 | 57.33 | 244,005 | +0.96(+1.70%) |
Mar 09, 2017 | 56.83 | 56.83 | 56.22 | 56.37 | 188,068 | -0.25(-0.44%) |
Mar 08, 2017 | 56.03 | 56.93 | 55.96 | 56.62 | 302,195 | +0.70(+1.25%) |
Mar 07, 2017 | 56.27 | 56.58 | 55.82 | 55.92 | 418,562 | -0.77(-1.36%) |
Mar 06, 2017 | 56.79 | 56.95 | 56.16 | 56.69 | 328,254 | -0.63(-1.10%) |
Mar 03, 2017 | 57.20 | 57.54 | 56.59 | 57.32 | 431,203 | +0.20(+0.35%) |
Mar 02, 2017 | 57.70 | 58.07 | 57.05 | 57.12 | 389,454 | -0.96(-1.65%) |
Mar 01, 2017 | 57.52 | 58.70 | 57.32 | 58.08 | 428,337 | +1.00(+1.75%) |
Feb 28, 2017 | 58.20 | 58.27 | 56.98 | 57.08 | 540,147 | -1.32(-2.26%) |
Feb 27, 2017 | 57.27 | 58.41 | 57.00 | 58.40 | 396,137 | +0.84(+1.46%) |
Feb 24, 2017 | 56.51 | 57.57 | 56.00 | 57.56 | 390,331 | +0.43(+0.75%) |
Feb 23, 2017 | 57.89 | 57.89 | 56.62 | 57.13 | 395,481 | -0.61(-1.06%) |
Feb 22, 2017 | 57.08 | 57.91 | 57.06 | 57.74 | 446,493 | +0.68(+1.19%) |
Feb 21, 2017 | 55.75 | 57.19 | 55.75 | 57.06 | 465,432 | +1.48(+2.66%) |
Feb 17, 2017 | 55.58 | 55.58 | 55.58 | 0 | +0.02(+0.04%) | |
Feb 16, 2017 | 56.04 | 56.64 | 55.29 | 55.56 | 381,723 | -0.26(-0.47%) |
Feb 15, 2017 | 54.78 | 56.21 | 54.72 | 55.82 | 482,565 | +0.95(+1.73%) |
Feb 14, 2017 | 54.38 | 55.39 | 54.38 | 54.87 | 371,400 | +0.27(+0.49%) |
Feb 13, 2017 | 54.77 | 54.79 | 54.06 | 54.60 | 684,825 | +0.29(+0.53%) |
Feb 10, 2017 | 53.42 | 56.72 | 53.42 | 54.31 | 2,089,881 | +0.99(+1.86%) |
Feb 09, 2017 | 54.50 | 55.12 | 52.12 | 53.32 | 5,878,803 | -7.92(-12.93%) |
Feb 08, 2017 | 62.22 | 62.53 | 60.44 | 61.24 | 925,226 | -0.65(-1.05%) |
Feb 07, 2017 | 62.56 | 63.99 | 61.83 | 61.89 | 781,184 | -0.26(-0.42%) |
Feb 06, 2017 | 62.85 | 62.91 | 61.84 | 62.15 | 393,644 | -0.59(-0.94%) |
Feb 03, 2017 | 61.36 | 62.90 | 61.02 | 62.74 | 462,071 | +1.50(+2.45%) |
Feb 02, 2017 | 61.62 | 62.11 | 61.08 | 61.24 | 466,005 | -0.03(-0.05%) |
Feb 01, 2017 | 60.80 | 61.53 | 60.77 | 61.27 | 289,194 | +0.71(+1.17%) |
Jan 31, 2017 | 60.46 | 60.82 | 60.25 | 60.56 | 351,015 | -0.39(-0.64%) |
Jan 30, 2017 | 61.88 | 61.88 | 60.40 | 60.95 | 520,090 | -1.23(-1.98%) |
Jan 27, 2017 | 63.00 | 63.10 | 61.10 | 62.18 | 382,551 | -0.90(-1.43%) |
Jan 26, 2017 | 62.59 | 63.16 | 62.26 | 63.08 | 354,206 | +0.86(+1.38%) |
Jan 25, 2017 | 62.66 | 62.99 | 61.27 | 62.22 | 411,456 | +0.49(+0.79%) |
Jan 24, 2017 | 59.97 | 62.06 | 59.87 | 61.73 | 488,740 | +1.93(+3.23%) |
Jan 23, 2017 | 60.64 | 60.69 | 59.63 | 59.80 | 367,967 | -0.70(-1.16%) |
Jan 20, 2017 | 59.65 | 60.78 | 59.59 | 60.50 | 382,588 | +1.10(+1.85%) |
Jan 19, 2017 | 59.71 | 60.45 | 57.89 | 59.40 | 543,760 | -0.17(-0.29%) |
Jan 18, 2017 | 58.56 | 61.00 | 58.48 | 59.57 | 727,734 | +1.11(+1.90%) |
Jan 17, 2017 | 59.00 | 59.67 | 58.34 | 58.46 | 405,982 | -0.76(-1.28%) |
Jan 13, 2017 | 59.22 | 59.22 | 59.22 | 0 | +0.88(+1.51%) | |
Jan 12, 2017 | 58.36 | 58.43 | 57.36 | 58.34 | 321,897 | +0.01(+0.02%) |
Jan 11, 2017 | 59.25 | 59.35 | 57.93 | 58.33 | 343,193 | -0.71(-1.20%) |
Jan 10, 2017 | 57.99 | 59.13 | 57.50 | 59.04 | 865,972 | +1.35(+2.34%) |
Jan 09, 2017 | 58.63 | 58.78 | 57.65 | 57.69 | 270,710 | -1.04(-1.77%) |
Jan 06, 2017 | 58.52 | 59.40 | 58.28 | 58.73 | 266,215 | +0.43(+0.74%) |
Jan 05, 2017 | 59.28 | 59.56 | 57.89 | 58.30 | 470,367 | -0.92(-1.55%) |
Jan 04, 2017 | 57.58 | 59.47 | 57.58 | 59.22 | 385,460 | +1.64(+2.85%) |
Jan 03, 2017 | 59.22 | 59.85 | 57.34 | 57.58 | 484,914 | -0.87(-1.49%) |
Dec 30, 2016 | 58.45 | 58.45 | 58.45 | 0 | -0.03(-0.05%) | |
Dec 29, 2016 | 58.26 | 58.72 | 58.00 | 58.48 | 339,191 | +0.12(+0.21%) |
Dec 28, 2016 | 59.90 | 60.02 | 58.18 | 58.36 | 272,364 | -0.85(-1.44%) |
Dec 27, 2016 | 58.91 | 59.43 | 58.68 | 59.21 | 202,738 | +0.58(+0.99%) |
Dec 23, 2016 | 58.63 | 58.63 | 58.63 | 0 | -0.44(-0.74%) | |
Dec 22, 2016 | 59.39 | 60.85 | 58.74 | 59.07 | 679,457 | -0.15(-0.25%) |
Dec 21, 2016 | 59.24 | 59.69 | 58.57 | 59.22 | 356,119 | +0.02(+0.03%) |
Dec 20, 2016 | 56.98 | 59.20 | 56.98 | 59.20 | 385,526 | +1.62(+2.81%) |
Dec 19, 2016 | 56.81 | 57.74 | 56.73 | 57.58 | 377,969 | +0.56(+0.98%) |
Dec 16, 2016 | 58.40 | 58.65 | 56.96 | 57.02 | 943,595 | -1.19(-2.04%) |
Dec 15, 2016 | 59.31 | 59.60 | 58.01 | 58.21 | 551,782 | -0.76(-1.29%) |
Dec 14, 2016 | 60.20 | 60.56 | 58.78 | 58.97 | 344,857 | -1.20(-1.99%) |
Dec 13, 2016 | 59.40 | 60.86 | 59.40 | 60.17 | 629,042 | +0.77(+1.30%) |
Dec 12, 2016 | 59.99 | 59.99 | 58.00 | 59.40 | 433,768 | +0.85(+1.45%) |
Dec 09, 2016 | 59.44 | 59.70 | 58.51 | 58.55 | 385,877 | -1.11(-1.86%) |
Dec 08, 2016 | 59.15 | 59.89 | 58.88 | 59.66 | 332,874 | +0.39(+0.66%) |
Dec 07, 2016 | 59.05 | 59.35 | 58.35 | 59.27 | 280,595 | +0.52(+0.89%) |
Dec 06, 2016 | 58.14 | 58.92 | 57.79 | 58.75 | 436,605 | +0.81(+1.40%) |
Dec 05, 2016 | 56.52 | 58.28 | 56.50 | 57.94 | 449,334 | +2.05(+3.67%) |
Dec 02, 2016 | 56.13 | 57.20 | 55.80 | 55.89 | 502,919 | -0.52(-0.92%) |
Dec 01, 2016 | 57.22 | 57.93 | 55.90 | 56.41 | 520,668 | -0.59(-1.04%) |
Nov 30, 2016 | 57.73 | 57.97 | 56.81 | 57.00 | 423,452 | -0.68(-1.18%) |
Nov 29, 2016 | 55.99 | 58.17 | 55.81 | 57.68 | 812,752 | +1.89(+3.39%) |
Nov 28, 2016 | 55.27 | 56.16 | 55.10 | 55.79 | 587,423 | +0.70(+1.27%) |
Nov 25, 2016 | 54.83 | 55.68 | 54.43 | 55.09 | 158,922 | +0.32(+0.58%) |
Nov 23, 2016 | 54.77 | 54.77 | 54.77 | 0 | -0.18(-0.33%) | |
Nov 22, 2016 | 54.41 | 55.48 | 54.36 | 54.95 | 314,707 | +0.86(+1.59%) |
Nov 21, 2016 | 55.10 | 55.49 | 53.81 | 54.09 | 374,415 | -0.95(-1.73%) |
Nov 18, 2016 | 55.00 | 55.76 | 54.80 | 55.04 | 322,325 | +0.24(+0.44%) |
Nov 17, 2016 | 55.02 | 55.17 | 54.10 | 54.80 | 344,446 | +1.38(+2.58%) |
Nov 16, 2016 | 52.70 | 53.65 | 52.46 | 53.42 | 266,184 | +0.88(+1.67%) |
Nov 15, 2016 | 52.00 | 52.60 | 51.80 | 52.54 | 235,714 | +0.52(+1.00%) |
Nov 14, 2016 | 53.38 | 53.90 | 51.83 | 52.02 | 404,541 | -1.28(-2.40%) |
Nov 11, 2016 | 52.66 | 53.73 | 52.34 | 53.30 | 455,478 | +1.18(+2.26%) |
Nov 10, 2016 | 54.02 | 54.02 | 51.32 | 52.12 | 430,687 | +0.42(+0.81%) |
Nov 09, 2016 | 49.83 | 52.16 | 49.49 | 51.70 | 471,566 | +0.77(+1.51%) |
Nov 08, 2016 | 50.95 | 51.26 | 50.62 | 50.93 | 214,910 | -0.07(-0.14%) |
Nov 07, 2016 | 51.19 | 51.54 | 50.51 | 51.00 | 357,366 | +0.94(+1.88%) |
Nov 04, 2016 | 48.85 | 51.15 | 48.85 | 50.06 | 570,040 | +1.20(+2.46%) |
Nov 03, 2016 | 49.28 | 49.43 | 48.46 | 48.86 | 330,374 | -0.54(-1.09%) |
Nov 02, 2016 | 49.67 | 50.57 | 48.84 | 49.40 | 408,706 | -0.11(-0.22%) |
Nov 01, 2016 | 50.84 | 50.84 | 48.84 | 49.51 | 523,807 | -1.19(-2.35%) |
Oct 31, 2016 | 49.59 | 50.78 | 49.19 | 50.70 | 466,547 | +1.13(+2.28%) |
Oct 28, 2016 | 49.40 | 50.81 | 49.06 | 49.57 | 521,093 | +0.11(+0.22%) |
Oct 27, 2016 | 49.04 | 49.62 | 48.41 | 49.46 | 549,930 | +0.53(+1.08%) |
Oct 26, 2016 | 47.80 | 50.84 | 47.10 | 48.93 | 1,856,028 | +4.99(+11.36%) |
Oct 25, 2016 | 44.80 | 44.80 | 43.85 | 43.94 | 297,800 | -0.58(-1.30%) |
Oct 24, 2016 | 45.09 | 45.48 | 44.46 | 44.52 | 197,763 | -0.12(-0.27%) |
Oct 21, 2016 | 45.38 | 45.38 | 44.44 | 44.64 | 396,970 | -1.05(-2.30%) |
Oct 20, 2016 | 45.80 | 46.15 | 45.48 | 45.69 | 323,953 | -0.22(-0.48%) |
Oct 19, 2016 | 44.91 | 46.14 | 44.62 | 45.91 | 298,385 | +1.00(+2.23%) |
Oct 18, 2016 | 45.83 | 46.50 | 43.71 | 44.91 | 491,481 | +0.11(+0.25%) |
Oct 17, 2016 | 43.75 | 45.10 | 43.65 | 44.80 | 527,917 | +1.47(+3.39%) |
Oct 14, 2016 | 42.68 | 43.50 | 42.51 | 43.33 | 344,229 | +0.96(+2.27%) |
Oct 13, 2016 | 42.61 | 42.78 | 42.06 | 42.37 | 187,121 | -0.56(-1.30%) |
Oct 12, 2016 | 42.97 | 43.14 | 42.72 | 42.93 | 97,332 | +0.10(+0.23%) |
Oct 11, 2016 | 43.69 | 43.69 | 42.46 | 42.83 | 164,412 | -0.76(-1.74%) |
Oct 10, 2016 | 43.41 | 43.88 | 43.00 | 43.59 | 118,388 | +0.49(+1.14%) |
Oct 07, 2016 | 45.01 | 45.01 | 42.91 | 43.10 | 119,769 | -0.56(-1.28%) |
Oct 06, 2016 | 43.34 | 43.67 | 42.75 | 43.66 | 178,156 | +0.19(+0.44%) |
Oct 05, 2016 | 43.12 | 43.55 | 43.07 | 43.47 | 204,458 | +0.38(+0.88%) |
Oct 04, 2016 | 43.74 | 43.79 | 42.92 | 43.09 | 181,005 | -0.38(-0.87%) |
Oct 03, 2016 | 43.74 | 43.96 | 43.23 | 43.47 | 233,860 | -0.51(-1.16%) |
Sep 30, 2016 | 44.12 | 44.19 | 43.68 | 43.98 | 215,917 | +0.14(+0.32%) |
Sep 29, 2016 | 43.80 | 44.67 | 43.70 | 43.84 | 360,026 | -0.19(-0.43%) |
Sep 28, 2016 | 43.62 | 44.05 | 43.28 | 44.03 | 335,470 | +0.53(+1.22%) |
Sep 27, 2016 | 42.50 | 43.54 | 42.50 | 43.50 | 299,565 | +0.87(+2.04%) |
Sep 26, 2016 | 43.57 | 43.57 | 42.36 | 42.63 | 173,170 | -0.04(-0.09%) |
Sep 23, 2016 | 44.28 | 44.28 | 42.64 | 42.67 | 226,884 | -0.56(-1.30%) |
Sep 22, 2016 | 43.63 | 44.20 | 42.82 | 43.23 | 441,347 | +0.06(+0.15%) |
Sep 21, 2016 | 42.41 | 43.28 | 41.60 | 43.16 | 649,036 | +1.76(+4.24%) |
Sep 20, 2016 | 40.84 | 41.51 | 40.69 | 41.41 | 365,596 | +0.79(+1.94%) |
Sep 19, 2016 | 40.22 | 40.78 | 40.22 | 40.62 | 200,628 | +0.47(+1.17%) |
Sep 16, 2016 | 40.79 | 40.88 | 40.10 | 40.15 | 408,276 | -0.67(-1.64%) |
Sep 15, 2016 | 39.59 | 40.89 | 39.59 | 40.82 | 428,596 | +1.51(+3.84%) |
Sep 14, 2016 | 39.47 | 39.73 | 39.20 | 39.31 | 148,016 | +0.02(+0.05%) |
Sep 13, 2016 | 39.18 | 39.52 | 39.00 | 39.29 | 219,703 | -0.16(-0.41%) |
Sep 12, 2016 | 38.85 | 39.62 | 38.19 | 39.45 | 220,433 | +0.36(+0.92%) |
Sep 09, 2016 | 39.82 | 40.00 | 39.08 | 39.09 | 317,352 | -1.09(-2.71%) |
Sep 08, 2016 | 40.08 | 40.38 | 39.96 | 40.18 | 313,498 | -0.13(-0.32%) |
Sep 07, 2016 | 39.69 | 40.39 | 39.69 | 40.31 | 407,082 | +0.43(+1.08%) |
Sep 06, 2016 | 39.75 | 39.95 | 39.66 | 39.88 | 222,914 | +0.08(+0.20%) |
Sep 02, 2016 | 39.58 | 39.80 | 39.80 | 39.80 | 221,700 | +0.19(+0.48%) |
Sep 01, 2016 | 40.23 | 40.23 | 39.38 | 39.61 | 233,805 | -0.25(-0.63%) |
Aug 31, 2016 | 40.31 | 40.37 | 39.58 | 39.86 | 249,204 | -0.33(-0.82%) |
Aug 30, 2016 | 40.05 | 40.48 | 40.05 | 40.19 | 175,537 | +0.15(+0.37%) |
Aug 29, 2016 | 40.36 | 40.42 | 40.02 | 40.04 | 210,588 | -0.38(-0.94%) |
Aug 26, 2016 | 40.48 | 40.87 | 40.13 | 40.42 | 316,212 | -0.02(-0.05%) |
Aug 25, 2016 | 40.55 | 40.65 | 40.31 | 40.44 | 354,339 | -0.15(-0.37%) |
Aug 24, 2016 | 40.40 | 40.85 | 40.25 | 40.59 | 418,336 | +0.23(+0.57%) |
Aug 23, 2016 | 40.50 | 40.55 | 40.27 | 40.36 | 264,065 | -0.14(-0.35%) |
Aug 22, 2016 | 40.00 | 40.60 | 40.00 | 40.50 | 349,193 | +0.32(+0.80%) |
Aug 19, 2016 | 39.96 | 40.30 | 39.70 | 40.18 | 310,543 | +0.08(+0.20%) |
Aug 18, 2016 | 39.92 | 40.29 | 39.77 | 40.10 | 186,137 | +0.14(+0.35%) |
Aug 17, 2016 | 40.39 | 40.40 | 39.78 | 39.96 | 321,311 | -0.50(-1.24%) |
Aug 16, 2016 | 40.71 | 40.87 | 40.46 | 40.46 | 353,865 | -0.20(-0.49%) |
Aug 15, 2016 | 40.49 | 40.93 | 40.27 | 40.66 | 279,790 | +0.39(+0.97%) |
Aug 12, 2016 | 40.06 | 40.37 | 39.95 | 40.27 | 131,291 | +0.06(+0.15%) |
Aug 11, 2016 | 40.10 | 40.48 | 40.00 | 40.21 | 188,566 | +0.13(+0.32%) |
Aug 10, 2016 | 40.38 | 40.38 | 39.96 | 40.08 | 208,343 | -0.15(-0.37%) |
Aug 09, 2016 | 40.00 | 40.38 | 39.82 | 40.23 | 285,348 | +0.18(+0.45%) |
Aug 08, 2016 | 39.50 | 40.17 | 39.43 | 40.05 | 439,200 | +0.40(+1.01%) |
Aug 05, 2016 | 38.42 | 39.77 | 38.42 | 39.65 | 475,603 | +1.26(+3.28%) |
Aug 04, 2016 | 38.08 | 38.71 | 38.08 | 38.39 | 235,048 | +0.31(+0.81%) |
Aug 03, 2016 | 37.92 | 38.28 | 37.82 | 38.08 | 212,548 | +0.12(+0.32%) |
Aug 02, 2016 | 38.24 | 38.35 | 37.96 | 37.96 | 293,229 | -0.18(-0.47%) |
Aug 01, 2016 | 38.06 | 38.37 | 37.88 | 38.14 | 267,176 | +0.22(+0.58%) |
Jul 29, 2016 | 37.69 | 37.98 | 37.57 | 37.92 | 340,924 | +0.33(+0.88%) |
Jul 28, 2016 | 38.13 | 38.40 | 37.28 | 37.59 | 376,934 | -0.77(-2.01%) |
Jul 27, 2016 | 36.95 | 38.38 | 36.50 | 38.36 | 656,076 | +1.47(+3.98%) |
Jul 26, 2016 | 36.72 | 37.07 | 36.66 | 36.89 | 308,580 | +0.17(+0.46%) |
Jul 25, 2016 | 36.79 | 36.97 | 36.52 | 36.72 | 243,523 | +0.01(+0.03%) |
Jul 22, 2016 | 36.34 | 36.95 | 36.17 | 36.71 | 225,624 | +0.21(+0.58%) |
Jul 21, 2016 | 36.77 | 36.95 | 36.40 | 36.50 | 388,150 | -0.26(-0.71%) |
Jul 20, 2016 | 36.90 | 37.20 | 36.46 | 36.76 | 234,125 | +0.08(+0.22%) |
Jul 19, 2016 | 36.56 | 36.90 | 36.42 | 36.68 | 253,730 | +0.05(+0.14%) |
Jul 18, 2016 | 36.40 | 36.78 | 36.28 | 36.63 | 298,631 | +0.33(+0.91%) |
Jul 15, 2016 | 36.07 | 36.30 | 35.80 | 36.30 | 231,480 | +0.43(+1.20%) |
Jul 14, 2016 | 36.14 | 36.28 | 35.81 | 35.87 | 157,721 | -0.15(-0.42%) |
Jul 13, 2016 | 35.96 | 36.27 | 35.80 | 36.02 | 221,918 | +0.00(+0.00%) |
Jul 12, 2016 | 35.91 | 36.38 | 35.78 | 36.02 | 204,517 | +0.38(+1.07%) |
Jul 11, 2016 | 35.50 | 35.82 | 35.40 | 35.64 | 155,023 | +0.25(+0.71%) |
Jul 08, 2016 | 35.16 | 35.48 | 34.90 | 35.39 | 244,443 | +0.49(+1.40%) |
Jul 07, 2016 | 34.64 | 34.97 | 34.47 | 34.90 | 224,642 | +0.42(+1.22%) |
Jul 05, 2016 | 34.71 | 34.81 | 34.46 | 34.48 | 232,524 | -0.29(-0.83%) |
Jul 01, 2016 | 34.99 | 34.77 | 34.77 | 34.77 | 189,000 | -0.31(-0.88%) |
Jun 30, 2016 | 34.57 | 35.10 | 34.43 | 35.08 | 328,383 | +0.44(+1.27%) |
Jun 29, 2016 | 34.81 | 34.97 | 34.46 | 34.64 | 242,945 | +0.30(+0.87%) |
Jun 28, 2016 | 34.21 | 34.69 | 34.15 | 34.34 | 310,762 | +0.39(+1.15%) |
Jun 27, 2016 | 35.22 | 35.43 | 33.90 | 33.95 | 761,598 | -1.60(-4.50%) |
Jun 24, 2016 | 35.25 | 35.76 | 35.13 | 35.55 | 993,230 | -0.81(-2.23%) |
Jun 23, 2016 | 36.58 | 36.87 | 36.32 | 36.36 | 282,851 | +0.19(+0.53%) |
Jun 22, 2016 | 36.64 | 36.87 | 36.11 | 36.17 | 348,230 | -0.48(-1.31%) |
Jun 21, 2016 | 36.90 | 37.03 | 36.40 | 36.65 | 293,165 | -0.07(-0.19%) |
Jun 20, 2016 | 37.37 | 37.48 | 36.70 | 36.72 | 278,140 | -0.22(-0.60%) |
Jun 17, 2016 | 36.88 | 37.25 | 36.81 | 36.94 | 437,416 | +0.19(+0.52%) |
Jun 16, 2016 | 36.96 | 36.96 | 36.40 | 36.75 | 380,499 | -0.37(-1.00%) |
Jun 15, 2016 | 37.18 | 37.50 | 37.02 | 37.12 | 297,679 | +0.12(+0.32%) |
Jun 14, 2016 | 37.13 | 37.43 | 36.88 | 37.00 | 299,929 | -0.17(-0.46%) |
Jun 13, 2016 | 37.16 | 37.71 | 37.07 | 37.17 | 283,412 | -0.45(-1.20%) |
Jun 10, 2016 | 37.88 | 38.05 | 37.52 | 37.62 | 251,019 | -0.48(-1.26%) |
Jun 09, 2016 | 38.19 | 38.37 | 37.92 | 38.10 | 205,401 | -0.20(-0.52%) |
Jun 08, 2016 | 38.44 | 38.49 | 38.26 | 38.30 | 327,401 | -0.07(-0.18%) |
Jun 07, 2016 | 38.16 | 38.48 | 38.10 | 38.37 | 332,637 | +0.09(+0.24%) |
Jun 06, 2016 | 38.20 | 38.42 | 37.90 | 38.28 | 280,126 | +0.06(+0.16%) |
Jun 03, 2016 | 38.25 | 38.48 | 38.08 | 38.22 | 253,914 | -0.25(-0.65%) |
Jun 02, 2016 | 38.07 | 38.67 | 37.98 | 38.47 | 250,358 | -0.02(-0.05%) |
Jun 01, 2016 | 38.50 | 38.80 | 38.16 | 38.49 | 515,584 | -0.01(-0.03%) |
May 31, 2016 | 38.47 | 38.78 | 38.25 | 38.50 | 566,195 | +0.04(+0.10%) |
May 27, 2016 | 38.35 | 38.46 | 38.46 | 38.46 | 301,300 | +0.23(+0.60%) |
May 26, 2016 | 38.54 | 39.00 | 38.09 | 38.23 | 246,517 | -0.14(-0.36%) |
May 25, 2016 | 38.80 | 38.94 | 38.25 | 38.37 | 314,564 | -0.19(-0.49%) |
May 24, 2016 | 38.00 | 38.84 | 37.93 | 38.56 | 498,585 | +0.53(+1.39%) |
May 23, 2016 | 37.65 | 38.42 | 37.56 | 38.03 | 295,988 | +0.35(+0.93%) |
May 20, 2016 | 37.42 | 37.88 | 37.39 | 37.68 | 411,455 | +0.53(+1.43%) |
May 19, 2016 | 37.50 | 37.63 | 37.00 | 37.15 | 240,268 | -0.44(-1.17%) |
May 18, 2016 | 37.33 | 38.02 | 37.10 | 37.59 | 205,936 | +0.22(+0.59%) |
May 17, 2016 | 37.68 | 37.98 | 37.18 | 37.37 | 337,135 | -0.28(-0.74%) |
May 16, 2016 | 37.91 | 37.98 | 37.40 | 37.65 | 271,252 | -0.26(-0.69%) |
May 13, 2016 | 37.98 | 38.00 | 37.62 | 37.91 | 277,646 | +0.02(+0.05%) |
May 12, 2016 | 37.78 | 38.00 | 37.32 | 37.89 | 308,464 | +0.27(+0.72%) |
May 11, 2016 | 37.90 | 38.51 | 37.60 | 37.62 | 271,665 | -0.32(-0.84%) |
May 10, 2016 | 37.53 | 37.99 | 37.33 | 37.94 | 293,881 | +0.51(+1.36%) |
May 09, 2016 | 37.78 | 38.21 | 37.32 | 37.43 | 238,552 | -0.36(-0.95%) |
May 06, 2016 | 36.91 | 37.79 | 36.75 | 37.79 | 261,753 | +0.60(+1.61%) |
May 05, 2016 | 37.22 | 37.41 | 37.03 | 37.19 | 219,778 | +0.02(+0.05%) |
May 04, 2016 | 37.30 | 37.82 | 37.00 | 37.17 | 251,898 | -0.52(-1.38%) |
May 03, 2016 | 37.58 | 37.99 | 37.11 | 37.69 | 240,081 | -0.06(-0.16%) |
May 02, 2016 | 37.69 | 38.56 | 37.22 | 37.75 | 528,527 | +0.37(+0.99%) |
Apr 29, 2016 | 36.64 | 37.78 | 36.58 | 37.38 | 387,490 | +0.53(+1.44%) |
Apr 28, 2016 | 37.63 | 37.70 | 36.67 | 36.85 | 721,342 | -1.10(-2.90%) |
Apr 27, 2016 | 35.18 | 38.54 | 34.89 | 37.95 | 1,821,667 | +3.19(+9.18%) |
Apr 26, 2016 | 34.74 | 35.59 | 34.24 | 34.76 | 361,267 | -0.03(-0.09%) |
Apr 25, 2016 | 35.21 | 35.44 | 34.50 | 34.79 | 361,333 | -0.62(-1.75%) |
Apr 22, 2016 | 35.45 | 35.75 | 35.27 | 35.41 | 273,498 | +0.11(+0.31%) |
Apr 21, 2016 | 34.79 | 35.69 | 34.23 | 35.30 | 283,589 | +0.21(+0.60%) |
Apr 20, 2016 | 35.51 | 36.00 | 34.85 | 35.09 | 215,506 | -0.28(-0.79%) |
Apr 19, 2016 | 35.50 | 35.70 | 35.29 | 35.37 | 171,649 | -0.10(-0.28%) |
Apr 18, 2016 | 35.24 | 35.81 | 35.09 | 35.47 | 222,644 | +0.06(+0.17%) |
Apr 15, 2016 | 35.27 | 35.49 | 34.96 | 35.41 | 135,486 | -0.06(-0.17%) |
Apr 14, 2016 | 35.66 | 35.78 | 35.39 | 35.47 | 150,533 | -0.17(-0.48%) |
Apr 13, 2016 | 35.29 | 35.81 | 35.16 | 35.64 | 249,741 | +0.58(+1.65%) |
Apr 12, 2016 | 34.62 | 35.24 | 34.44 | 35.06 | 171,488 | +0.29(+0.83%) |
Apr 11, 2016 | 34.87 | 35.26 | 34.66 | 34.77 | 163,151 | +0.06(+0.17%) |
Apr 08, 2016 | 34.76 | 34.99 | 34.55 | 34.71 | 196,257 | +0.16(+0.46%) |
Apr 07, 2016 | 34.98 | 35.29 | 34.51 | 34.55 | 243,878 | -0.74(-2.10%) |
Apr 06, 2016 | 34.78 | 35.41 | 34.49 | 35.29 | 329,893 | +0.51(+1.47%) |
Apr 05, 2016 | 34.15 | 35.19 | 34.15 | 34.78 | 232,705 | +0.19(+0.55%) |
Apr 04, 2016 | 35.46 | 35.46 | 34.29 | 34.59 | 325,651 | -0.81(-2.29%) |