Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.93 | 25.64 | 24.93 | 25.22 | 694,096 | +0.34(+1.38%) |
Mar 30, 2017 | 24.59 | 24.98 | 24.59 | 24.88 | 464,384 | +0.39(+1.60%) |
Mar 29, 2017 | 24.15 | 24.73 | 24.15 | 24.49 | 357,636 | +0.34(+1.42%) |
Mar 28, 2017 | 23.51 | 24.27 | 23.26 | 24.15 | 1,035,118 | +0.49(+2.07%) |
Mar 27, 2017 | 22.82 | 23.85 | 22.53 | 23.66 | 703,243 | +0.34(+1.47%) |
Mar 24, 2017 | 23.75 | 24.00 | 23.12 | 23.31 | 413,249 | -0.29(-1.24%) |
Mar 23, 2017 | 23.36 | 23.80 | 23.02 | 23.61 | 823,970 | +0.24(+1.05%) |
Mar 22, 2017 | 23.90 | 23.95 | 23.31 | 23.36 | 726,982 | -0.59(-2.45%) |
Mar 21, 2017 | 25.08 | 25.08 | 23.80 | 23.95 | 1,106,543 | -0.98(-3.93%) |
Mar 20, 2017 | 24.88 | 25.27 | 24.64 | 24.93 | 705,807 | +0.05(+0.20%) |
Mar 17, 2017 | 24.59 | 24.93 | 24.49 | 24.88 | 1,246,051 | +0.39(+1.60%) |
Mar 16, 2017 | 24.29 | 24.73 | 24.00 | 24.49 | 558,385 | +0.34(+1.42%) |
Mar 15, 2017 | 23.75 | 24.44 | 23.61 | 24.15 | 791,734 | +0.54(+2.28%) |
Mar 14, 2017 | 23.56 | 23.85 | 23.12 | 23.61 | 498,423 | -0.39(-1.63%) |
Mar 13, 2017 | 24.39 | 23.80 | 24.00 | 567,123 | +0.15(+0.62%) | |
Mar 10, 2017 | 24.68 | 24.68 | 23.83 | 23.85 | 659,299 | -0.54(-2.21%) |
Mar 09, 2017 | 25.03 | 25.22 | 24.05 | 24.39 | 786,181 | -0.64(-2.54%) |
Mar 08, 2017 | 25.81 | 25.81 | 24.98 | 25.03 | 703,058 | -0.64(-2.48%) |
Mar 07, 2017 | 25.91 | 26.14 | 25.42 | 25.66 | 634,582 | -0.39(-1.50%) |
Mar 06, 2017 | 26.20 | 26.45 | 25.91 | 26.06 | 574,877 | -0.24(-0.93%) |
Mar 03, 2017 | 26.74 | 26.79 | 26.20 | 26.30 | 405,429 | -0.34(-1.29%) |
Mar 02, 2017 | 27.18 | 27.48 | 26.55 | 26.64 | 580,064 | -0.69(-2.51%) |
Mar 01, 2017 | 28.06 | 28.21 | 26.99 | 27.33 | 879,259 | +0.10(+0.36%) |
Feb 28, 2017 | 27.13 | 27.77 | 26.96 | 27.23 | 572,383 | +0.05(+0.18%) |
Feb 27, 2017 | 26.30 | 27.57 | 26.20 | 27.18 | 967,715 | +0.97(+3.70%) |
Feb 24, 2017 | 25.72 | 26.36 | 25.48 | 26.21 | 376,151 | +0.10(+0.37%) |
Feb 23, 2017 | 25.87 | 26.75 | 25.82 | 26.11 | 702,380 | +0.29(+1.14%) |
Feb 22, 2017 | 25.72 | 25.92 | 25.38 | 25.82 | 538,453 | -0.10(-0.38%) |
Feb 21, 2017 | 26.41 | 26.51 | 25.77 | 25.92 | 646,306 | -0.29(-1.12%) |
Feb 17, 2017 | 26.21 | 26.21 | 26.21 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 26.55 | 26.60 | 25.82 | 26.21 | 608,684 | -0.34(-1.29%) |
Feb 15, 2017 | 26.60 | 26.61 | 26.07 | 26.55 | 721,778 | -0.05(-0.18%) |
Feb 14, 2017 | 26.95 | 27.04 | 26.31 | 26.60 | 872,532 | -0.49(-1.80%) |
Feb 13, 2017 | 27.53 | 27.78 | 26.90 | 27.09 | 900,438 | -0.49(-1.77%) |
Feb 10, 2017 | 27.58 | 27.87 | 27.43 | 27.58 | 851,656 | +0.44(+1.62%) |
Feb 09, 2017 | 27.29 | 28.02 | 27.04 | 27.14 | 750,200 | -0.05(-0.18%) |
Feb 08, 2017 | 27.48 | 27.53 | 26.80 | 27.19 | 699,127 | -0.54(-1.94%) |
Feb 07, 2017 | 27.68 | 27.83 | 26.99 | 27.73 | 866,887 | +0.39(+1.43%) |
Feb 06, 2017 | 27.43 | 28.12 | 27.09 | 27.34 | 1,278,609 | -0.93(-3.29%) |
Feb 03, 2017 | 26.90 | 28.36 | 26.55 | 28.27 | 1,101,999 | +1.42(+5.28%) |
Feb 02, 2017 | 26.80 | 27.14 | 25.82 | 26.85 | 1,921,581 | +0.05(+0.18%) |
Feb 01, 2017 | 26.65 | 26.85 | 25.55 | 26.80 | 8,533,602 | +0.64(+2.43%) |
Jan 31, 2017 | 25.19 | 26.36 | 24.45 | 26.16 | 847,184 | +0.73(+2.88%) |
Jan 30, 2017 | 24.99 | 25.72 | 24.55 | 25.43 | 688,308 | +0.10(+0.39%) |
Jan 27, 2017 | 25.19 | 25.38 | 24.89 | 25.33 | 500,457 | +0.24(+0.97%) |
Jan 26, 2017 | 25.58 | 25.72 | 24.70 | 25.09 | 466,499 | -0.34(-1.35%) |
Jan 25, 2017 | 24.89 | 25.72 | 24.65 | 25.43 | 1,026,626 | +1.08(+4.42%) |
Jan 24, 2017 | 23.67 | 24.89 | 23.47 | 24.35 | 680,944 | +0.93(+3.97%) |
Jan 23, 2017 | 23.86 | 24.21 | 22.94 | 23.42 | 876,637 | -0.64(-2.64%) |
Jan 20, 2017 | 25.19 | 25.38 | 23.86 | 24.06 | 945,116 | -1.03(-4.09%) |
Jan 19, 2017 | 24.79 | 25.14 | 24.11 | 25.09 | 589,895 | +0.29(+1.18%) |
Jan 18, 2017 | 24.89 | 25.33 | 24.60 | 24.79 | 579,619 | -0.10(-0.39%) |
Jan 17, 2017 | 26.31 | 26.36 | 24.55 | 24.89 | 850,649 | -1.47(-5.57%) |
Jan 13, 2017 | 26.36 | 26.36 | 26.36 | 0 | +0.39(+1.51%) | |
Jan 12, 2017 | 26.31 | 26.31 | 25.09 | 25.97 | 452,275 | -0.24(-0.93%) |
Jan 11, 2017 | 25.92 | 26.26 | 25.63 | 26.21 | 376,029 | +0.24(+0.94%) |
Jan 10, 2017 | 25.87 | 26.11 | 25.63 | 25.97 | 613,340 | +0.29(+1.14%) |
Jan 09, 2017 | 25.87 | 26.01 | 25.43 | 25.67 | 478,710 | -0.39(-1.50%) |
Jan 06, 2017 | 26.51 | 26.51 | 25.77 | 26.07 | 745,385 | -0.29(-1.11%) |
Jan 05, 2017 | 27.68 | 27.92 | 26.31 | 26.36 | 621,401 | -1.61(-5.77%) |
Jan 04, 2017 | 26.80 | 28.02 | 26.75 | 27.97 | 1,004,211 | +1.47(+5.54%) |
Jan 03, 2017 | 26.31 | 26.70 | 25.92 | 26.51 | 574,691 | +0.59(+2.26%) |
Dec 30, 2016 | 25.92 | 25.92 | 25.92 | 0 | -0.24(-0.93%) | |
Dec 29, 2016 | 26.55 | 26.85 | 26.02 | 26.16 | 450,868 | -0.39(-1.47%) |
Dec 28, 2016 | 27.48 | 27.78 | 26.55 | 26.55 | 498,193 | -0.88(-3.21%) |
Dec 27, 2016 | 26.75 | 27.58 | 26.75 | 27.43 | 381,336 | +0.64(+2.37%) |
Dec 23, 2016 | 26.80 | 26.80 | 26.80 | 0 | +0.15(+0.55%) | |
Dec 22, 2016 | 26.31 | 26.85 | 25.97 | 26.65 | 404,185 | +0.20(+0.74%) |
Dec 21, 2016 | 26.70 | 27.04 | 26.16 | 26.46 | 348,712 | -0.39(-1.46%) |
Dec 20, 2016 | 26.85 | 27.14 | 26.11 | 26.85 | 567,210 | +0.10(+0.37%) |
Dec 19, 2016 | 25.97 | 26.75 | 25.82 | 26.75 | 828,694 | +0.73(+2.82%) |
Dec 16, 2016 | 26.60 | 26.80 | 25.82 | 26.02 | 1,241,981 | -0.44(-1.66%) |
Dec 15, 2016 | 26.51 | 27.19 | 26.41 | 26.46 | 589,948 | +0.00(+0.00%) |
Dec 14, 2016 | 27.24 | 27.43 | 26.36 | 26.46 | 492,468 | -0.83(-3.05%) |
Dec 13, 2016 | 27.68 | 28.12 | 26.85 | 27.29 | 497,265 | -0.39(-1.41%) |
Dec 12, 2016 | 28.51 | 28.90 | 27.63 | 27.68 | 613,834 | -1.03(-3.58%) |
Dec 09, 2016 | 29.20 | 29.54 | 28.61 | 28.71 | 613,340 | -0.59(-2.00%) |
Dec 08, 2016 | 29.64 | 29.64 | 28.51 | 29.29 | 802,884 | +0.15(+0.50%) |
Dec 07, 2016 | 28.17 | 29.29 | 27.92 | 29.15 | 766,415 | +0.98(+3.47%) |
Dec 06, 2016 | 27.34 | 28.36 | 27.19 | 28.17 | 900,994 | +0.68(+2.49%) |
Dec 05, 2016 | 26.95 | 27.68 | 26.80 | 27.48 | 724,864 | +1.03(+3.88%) |
Dec 02, 2016 | 26.99 | 27.19 | 26.41 | 26.46 | 453,480 | -0.64(-2.35%) |
Dec 01, 2016 | 27.09 | 27.83 | 26.60 | 27.09 | 652,261 | -0.10(-0.36%) |
Nov 30, 2016 | 26.90 | 27.39 | 26.80 | 27.19 | 686,705 | +0.59(+2.21%) |
Nov 29, 2016 | 27.09 | 27.24 | 26.55 | 26.60 | 403,931 | -0.50(-1.84%) |
Nov 28, 2016 | 27.98 | 28.23 | 27.05 | 27.10 | 565,298 | -1.12(-3.98%) |
Nov 25, 2016 | 28.13 | 28.42 | 27.74 | 28.23 | 355,757 | -0.05(-0.17%) |
Nov 23, 2016 | 28.27 | 28.27 | 28.27 | 0 | +0.49(+1.76%) | |
Nov 22, 2016 | 27.00 | 28.03 | 26.76 | 27.79 | 1,008,548 | +1.12(+4.21%) |
Nov 21, 2016 | 26.86 | 27.15 | 26.17 | 26.66 | 924,592 | +0.15(+0.55%) |
Nov 18, 2016 | 27.40 | 27.69 | 26.52 | 26.52 | 697,656 | -0.78(-2.86%) |
Nov 17, 2016 | 27.88 | 27.88 | 26.86 | 27.30 | 739,605 | -0.20(-0.71%) |
Nov 16, 2016 | 27.59 | 28.13 | 27.35 | 27.49 | 637,734 | -0.39(-1.40%) |
Nov 15, 2016 | 28.81 | 28.81 | 27.15 | 27.88 | 934,552 | -1.71(-5.78%) |
Nov 14, 2016 | 28.52 | 30.28 | 28.32 | 29.59 | 1,782,134 | +1.32(+4.66%) |
Nov 11, 2016 | 26.91 | 28.30 | 26.91 | 28.27 | 658,588 | +1.12(+4.14%) |
Nov 10, 2016 | 28.03 | 28.57 | 27.05 | 27.15 | 821,209 | -0.05(-0.18%) |
Nov 09, 2016 | 25.30 | 27.59 | 25.30 | 27.20 | 1,121,237 | +2.34(+9.43%) |
Nov 08, 2016 | 24.56 | 25.05 | 23.88 | 24.86 | 911,269 | +0.29(+1.19%) |
Nov 07, 2016 | 24.61 | 25.54 | 24.22 | 24.56 | 923,700 | +0.10(+0.40%) |
Nov 04, 2016 | 22.32 | 25.08 | 22.27 | 24.47 | 1,565,118 | +1.86(+8.21%) |
Nov 03, 2016 | 23.93 | 24.86 | 21.88 | 22.61 | 1,231,647 | -0.73(-3.14%) |
Nov 02, 2016 | 23.93 | 23.93 | 22.76 | 23.34 | 773,746 | -0.54(-2.25%) |
Nov 01, 2016 | 23.39 | 24.12 | 23.39 | 23.88 | 810,439 | +0.73(+3.16%) |
Oct 31, 2016 | 23.10 | 23.46 | 22.90 | 23.15 | 702,505 | +0.20(+0.85%) |
Oct 28, 2016 | 22.80 | 23.20 | 22.66 | 22.95 | 692,585 | -0.39(-1.67%) |
Oct 27, 2016 | 23.88 | 23.88 | 23.17 | 23.34 | 593,919 | -0.29(-1.24%) |
Oct 26, 2016 | 23.20 | 24.22 | 23.10 | 23.64 | 786,647 | +0.39(+1.68%) |
Oct 25, 2016 | 23.73 | 24.03 | 23.00 | 23.24 | 593,355 | -0.49(-2.06%) |
Oct 24, 2016 | 23.93 | 24.17 | 22.95 | 23.73 | 1,005,266 | +0.59(+2.53%) |
Oct 21, 2016 | 22.85 | 23.34 | 22.56 | 23.15 | 574,981 | +0.05(+0.21%) |
Oct 20, 2016 | 22.90 | 23.29 | 22.59 | 23.10 | 481,982 | +0.24(+1.07%) |
Oct 19, 2016 | 23.73 | 24.07 | 22.85 | 22.85 | 665,896 | -0.83(-3.50%) |
Oct 18, 2016 | 23.73 | 23.98 | 22.76 | 23.68 | 1,414,689 | +0.29(+1.25%) |
Oct 17, 2016 | 23.49 | 23.73 | 22.80 | 23.39 | 660,834 | -0.15(-0.62%) |
Oct 14, 2016 | 23.83 | 23.97 | 23.33 | 23.54 | 455,274 | -0.08(-0.33%) |
Oct 13, 2016 | 23.64 | 23.70 | 23.37 | 23.62 | 551,262 | -0.39(-1.63%) |
Oct 12, 2016 | 24.23 | 24.51 | 23.62 | 24.01 | 592,697 | -0.15(-0.61%) |
Oct 11, 2016 | 25.09 | 25.24 | 23.97 | 24.15 | 618,090 | -1.12(-4.44%) |
Oct 10, 2016 | 25.21 | 25.91 | 25.21 | 25.28 | 625,579 | +0.28(+1.13%) |
Oct 07, 2016 | 25.90 | 26.03 | 24.61 | 24.99 | 1,099,115 | -1.38(-5.22%) |
Oct 06, 2016 | 27.29 | 27.29 | 26.18 | 26.37 | 734,230 | -1.45(-5.20%) |
Oct 05, 2016 | 26.98 | 28.17 | 26.90 | 27.82 | 514,877 | +0.63(+2.34%) |
Oct 04, 2016 | 27.25 | 27.61 | 26.68 | 27.18 | 602,175 | +0.18(+0.65%) |
Oct 03, 2016 | 27.12 | 27.27 | 26.79 | 27.00 | 639,738 | -0.22(-0.83%) |
Sep 30, 2016 | 26.94 | 27.41 | 26.52 | 27.23 | 456,800 | +0.59(+2.20%) |
Sep 29, 2016 | 27.10 | 27.32 | 26.38 | 26.64 | 521,612 | -0.41(-1.52%) |
Sep 28, 2016 | 26.81 | 27.22 | 26.37 | 27.05 | 460,873 | +0.39(+1.47%) |
Sep 27, 2016 | 26.37 | 27.02 | 26.31 | 26.66 | 540,022 | +0.20(+0.74%) |
Sep 26, 2016 | 26.03 | 26.66 | 25.74 | 26.47 | 556,309 | +0.39(+1.50%) |
Sep 23, 2016 | 26.20 | 26.48 | 25.95 | 26.08 | 770,462 | -0.21(-0.82%) |
Sep 22, 2016 | 26.37 | 26.69 | 26.16 | 26.29 | 997,419 | +0.18(+0.67%) |
Sep 21, 2016 | 26.46 | 26.56 | 25.70 | 26.12 | 994,760 | -0.21(-0.82%) |
Sep 20, 2016 | 27.65 | 27.65 | 26.29 | 26.33 | 986,553 | -1.03(-3.75%) |
Sep 19, 2016 | 28.31 | 28.35 | 27.21 | 27.36 | 489,426 | -0.64(-2.30%) |
Sep 16, 2016 | 29.25 | 29.63 | 27.36 | 28.00 | 1,687,880 | -1.31(-4.47%) |
Sep 15, 2016 | 29.16 | 29.44 | 28.71 | 29.31 | 780,810 | +0.09(+0.30%) |
Sep 14, 2016 | 31.19 | 31.38 | 28.84 | 29.22 | 1,164,018 | -2.13(-6.79%) |
Sep 13, 2016 | 31.44 | 31.83 | 30.76 | 31.35 | 647,175 | -0.61(-1.89%) |
Sep 12, 2016 | 30.32 | 32.11 | 30.12 | 31.96 | 858,196 | +1.25(+4.07%) |
Sep 09, 2016 | 31.81 | 32.10 | 30.71 | 30.71 | 422,102 | -1.58(-4.90%) |
Sep 08, 2016 | 32.38 | 32.45 | 31.26 | 32.29 | 923,754 | -0.19(-0.57%) |
Sep 07, 2016 | 32.04 | 32.64 | 31.95 | 32.47 | 404,856 | +0.40(+1.25%) |
Sep 06, 2016 | 32.45 | 32.81 | 31.63 | 32.07 | 413,070 | -0.38(-1.17%) |
Sep 02, 2016 | 31.79 | 32.45 | 32.45 | 32.45 | 413,963 | +1.04(+3.30%) |
Sep 01, 2016 | 31.13 | 31.42 | 30.54 | 31.42 | 342,198 | +0.30(+0.97%) |
Aug 31, 2016 | 31.29 | 31.39 | 30.61 | 31.12 | 446,031 | -0.31(-0.99%) |
Aug 30, 2016 | 31.74 | 31.82 | 30.97 | 31.43 | 291,796 | -0.33(-1.05%) |
Aug 29, 2016 | 31.20 | 31.94 | 31.20 | 31.76 | 377,675 | +0.57(+1.81%) |
Aug 26, 2016 | 30.74 | 31.38 | 30.48 | 31.20 | 530,642 | +0.48(+1.56%) |
Aug 25, 2016 | 30.68 | 31.75 | 30.44 | 30.72 | 564,425 | -0.17(-0.54%) |
Aug 24, 2016 | 31.27 | 31.79 | 30.85 | 30.88 | 445,345 | -0.45(-1.43%) |
Aug 23, 2016 | 31.31 | 31.58 | 31.20 | 31.33 | 270,182 | +0.21(+0.69%) |
Aug 22, 2016 | 31.18 | 31.20 | 30.43 | 31.12 | 178,837 | -0.15(-0.47%) |
Aug 19, 2016 | 31.35 | 31.45 | 31.06 | 31.26 | 368,746 | -0.20(-0.65%) |
Aug 18, 2016 | 30.36 | 31.62 | 30.25 | 31.47 | 509,614 | +1.04(+3.43%) |
Aug 17, 2016 | 30.72 | 30.73 | 30.09 | 30.42 | 554,672 | -0.34(-1.11%) |
Aug 16, 2016 | 31.08 | 31.13 | 30.23 | 30.77 | 510,464 | -0.60(-1.90%) |
Aug 15, 2016 | 30.43 | 31.49 | 30.27 | 31.36 | 598,724 | +1.12(+3.71%) |
Aug 12, 2016 | 29.96 | 30.26 | 29.79 | 30.24 | 458,633 | +0.17(+0.55%) |
Aug 11, 2016 | 29.41 | 30.15 | 29.22 | 30.07 | 428,838 | +0.61(+2.09%) |
Aug 10, 2016 | 29.97 | 29.97 | 29.16 | 29.46 | 496,584 | -0.48(-1.60%) |
Aug 09, 2016 | 29.62 | 29.96 | 29.47 | 29.94 | 461,039 | +0.39(+1.32%) |
Aug 08, 2016 | 29.89 | 30.03 | 29.38 | 29.55 | 568,438 | -0.44(-1.46%) |
Aug 05, 2016 | 28.82 | 30.16 | 28.65 | 29.99 | 807,114 | +1.52(+5.35%) |
Aug 04, 2016 | 29.36 | 29.53 | 28.38 | 28.46 | 1,044,102 | -0.88(-2.99%) |
Aug 03, 2016 | 28.87 | 29.95 | 28.66 | 29.34 | 894,306 | +0.50(+1.72%) |
Aug 02, 2016 | 29.46 | 29.74 | 28.42 | 28.84 | 1,098,807 | -0.63(-2.15%) |
Aug 01, 2016 | 30.07 | 30.41 | 29.08 | 29.48 | 1,735,735 | -0.59(-1.98%) |
Jul 29, 2016 | 28.87 | 30.28 | 27.73 | 30.07 | 2,857,199 | +0.88(+3.01%) |
Jul 28, 2016 | 34.79 | 35.47 | 28.39 | 29.20 | 5,720,281 | -9.15(-23.86%) |
Jul 27, 2016 | 38.32 | 38.94 | 37.95 | 38.35 | 558,507 | +0.20(+0.51%) |
Jul 26, 2016 | 37.41 | 38.22 | 37.15 | 38.15 | 522,837 | +0.66(+1.77%) |
Jul 25, 2016 | 38.15 | 38.35 | 37.46 | 37.49 | 404,817 | -0.95(-2.46%) |
Jul 22, 2016 | 37.66 | 38.49 | 37.13 | 38.43 | 464,095 | +0.45(+1.18%) |
Jul 21, 2016 | 37.68 | 38.59 | 37.68 | 37.98 | 560,061 | +0.39(+1.04%) |
Jul 20, 2016 | 37.00 | 37.91 | 36.50 | 37.59 | 330,975 | +0.65(+1.77%) |
Jul 19, 2016 | 36.96 | 37.36 | 36.61 | 36.94 | 419,038 | -0.29(-0.79%) |
Jul 18, 2016 | 36.77 | 37.31 | 36.09 | 37.23 | 424,691 | +0.22(+0.61%) |
Jul 15, 2016 | 36.30 | 37.10 | 35.91 | 37.01 | 747,630 | +1.00(+2.79%) |
Jul 14, 2016 | 36.18 | 36.34 | 35.57 | 36.00 | 630,297 | +0.41(+1.15%) |
Jul 13, 2016 | 35.91 | 36.09 | 35.42 | 35.59 | 462,768 | -0.27(-0.76%) |
Jul 12, 2016 | 35.43 | 36.26 | 35.12 | 35.87 | 607,170 | +0.80(+2.28%) |
Jul 11, 2016 | 34.69 | 35.39 | 34.53 | 35.07 | 623,956 | +0.20(+0.56%) |
Jul 08, 2016 | 33.09 | 35.08 | 32.46 | 34.87 | 976,125 | +2.41(+7.42%) |
Jul 07, 2016 | 32.74 | 33.71 | 32.04 | 32.46 | 539,179 | -0.10(-0.30%) |
Jul 06, 2016 | 32.73 | 32.93 | 31.37 | 32.56 | 1,066,858 | -0.26(-0.80%) |
Jul 05, 2016 | 34.43 | 34.63 | 32.51 | 32.82 | 564,119 | -1.97(-5.66%) |
Jul 01, 2016 | 34.56 | 34.79 | 34.79 | 34.79 | 523,754 | +0.17(+0.48%) |
Jun 30, 2016 | 33.04 | 34.65 | 32.69 | 34.63 | 901,654 | +1.59(+4.81%) |
Jun 29, 2016 | 32.75 | 33.37 | 32.30 | 33.04 | 655,641 | +0.84(+2.61%) |
Jun 28, 2016 | 32.52 | 33.07 | 31.56 | 32.20 | 1,103,580 | +0.17(+0.52%) |
Jun 27, 2016 | 34.79 | 35.02 | 31.81 | 32.03 | 997,889 | -3.19(-9.06%) |
Jun 24, 2016 | 36.82 | 36.87 | 35.16 | 35.22 | 4,647,252 | -3.31(-8.58%) |
Jun 23, 2016 | 38.59 | 39.11 | 38.08 | 38.53 | 647,752 | +0.55(+1.44%) |
Jun 22, 2016 | 38.09 | 38.40 | 37.79 | 37.98 | 369,954 | -0.16(-0.41%) |
Jun 21, 2016 | 37.93 | 38.38 | 37.70 | 38.14 | 530,933 | +0.15(+0.39%) |
Jun 20, 2016 | 38.00 | 39.02 | 37.76 | 37.99 | 428,165 | +0.66(+1.78%) |
Jun 17, 2016 | 36.52 | 37.86 | 36.18 | 37.33 | 727,997 | +0.81(+2.22%) |
Jun 16, 2016 | 36.44 | 36.77 | 35.81 | 36.52 | 436,863 | -0.37(-1.00%) |
Jun 15, 2016 | 36.61 | 37.92 | 36.40 | 36.89 | 414,219 | +0.39(+1.07%) |
Jun 14, 2016 | 37.05 | 37.56 | 36.08 | 36.50 | 394,990 | -0.80(-2.14%) |
Jun 13, 2016 | 38.13 | 38.76 | 37.11 | 37.30 | 407,905 | -0.68(-1.80%) |
Jun 10, 2016 | 38.35 | 38.39 | 37.55 | 37.98 | 452,934 | -0.74(-1.91%) |
Jun 09, 2016 | 38.67 | 38.86 | 38.45 | 38.73 | 410,667 | -0.07(-0.18%) |
Jun 08, 2016 | 38.70 | 39.02 | 38.19 | 38.79 | 454,877 | +0.25(+0.66%) |
Jun 07, 2016 | 38.23 | 39.02 | 37.95 | 38.54 | 381,682 | +0.25(+0.66%) |
Jun 06, 2016 | 37.39 | 38.65 | 37.39 | 38.29 | 589,189 | +0.95(+2.53%) |
Jun 03, 2016 | 37.37 | 37.49 | 36.33 | 37.34 | 412,269 | -0.09(-0.23%) |
Jun 02, 2016 | 36.42 | 37.47 | 36.42 | 37.43 | 470,905 | +0.96(+2.62%) |
Jun 01, 2016 | 36.49 | 36.67 | 35.17 | 36.47 | 544,171 | -0.33(-0.90%) |
May 31, 2016 | 36.93 | 37.49 | 36.49 | 36.80 | 457,135 | +0.15(+0.40%) |
May 27, 2016 | 36.75 | 36.66 | 36.66 | 36.66 | 290,223 | -0.22(-0.61%) |
May 26, 2016 | 36.87 | 37.29 | 36.54 | 36.88 | 431,064 | +0.07(+0.19%) |
May 25, 2016 | 35.58 | 36.87 | 35.58 | 36.81 | 481,507 | +1.44(+4.08%) |
May 24, 2016 | 34.71 | 35.61 | 34.65 | 35.37 | 322,505 | +0.54(+1.54%) |
May 23, 2016 | 35.49 | 35.88 | 34.80 | 34.84 | 405,537 | -0.64(-1.81%) |
May 20, 2016 | 34.69 | 35.85 | 34.69 | 35.48 | 435,243 | +0.82(+2.36%) |
May 19, 2016 | 35.41 | 36.00 | 34.31 | 34.66 | 646,609 | -1.15(-3.21%) |
May 18, 2016 | 36.09 | 37.03 | 35.54 | 35.81 | 631,945 | -0.47(-1.29%) |
May 17, 2016 | 36.23 | 37.30 | 35.92 | 36.28 | 602,123 | -0.09(-0.24%) |
May 16, 2016 | 35.50 | 36.50 | 35.50 | 36.37 | 462,978 | +1.28(+3.64%) |
May 13, 2016 | 35.23 | 35.89 | 34.74 | 35.09 | 429,239 | -0.17(-0.47%) |
May 12, 2016 | 36.28 | 36.57 | 34.78 | 35.25 | 539,176 | -0.83(-2.30%) |
May 11, 2016 | 36.71 | 37.15 | 35.84 | 36.08 | 567,638 | -0.65(-1.78%) |
May 10, 2016 | 34.85 | 36.84 | 34.79 | 36.74 | 888,203 | +1.99(+5.72%) |
May 09, 2016 | 34.67 | 35.13 | 34.30 | 34.75 | 907,935 | +0.21(+0.62%) |
May 06, 2016 | 34.35 | 35.20 | 34.13 | 34.53 | 796,750 | -0.40(-1.14%) |
May 05, 2016 | 36.17 | 36.43 | 34.31 | 34.93 | 1,449,570 | -1.23(-3.40%) |
May 04, 2016 | 32.83 | 37.75 | 32.05 | 36.16 | 3,934,023 | +2.49(+7.41%) |
May 03, 2016 | 34.23 | 34.43 | 33.43 | 33.67 | 1,111,050 | -1.14(-3.28%) |
May 02, 2016 | 35.23 | 35.45 | 33.94 | 34.81 | 746,194 | -0.45(-1.27%) |
Apr 29, 2016 | 36.62 | 36.83 | 35.11 | 35.25 | 1,081,915 | -1.39(-3.80%) |
Apr 28, 2016 | 35.74 | 37.03 | 35.45 | 36.65 | 1,126,268 | +0.69(+1.92%) |
Apr 27, 2016 | 35.58 | 36.14 | 35.37 | 35.96 | 471,567 | +0.57(+1.60%) |
Apr 26, 2016 | 34.47 | 35.41 | 33.99 | 35.39 | 503,644 | +1.04(+3.04%) |
Apr 25, 2016 | 35.47 | 35.72 | 34.15 | 34.35 | 473,937 | -1.34(-3.74%) |
Apr 22, 2016 | 35.03 | 35.87 | 35.03 | 35.68 | 459,866 | +0.81(+2.32%) |
Apr 21, 2016 | 35.12 | 35.49 | 34.83 | 34.87 | 292,701 | -0.08(-0.22%) |
Apr 20, 2016 | 34.96 | 35.42 | 34.75 | 34.95 | 326,997 | +0.07(+0.20%) |
Apr 19, 2016 | 35.26 | 35.41 | 34.68 | 34.88 | 403,748 | -0.02(-0.06%) |
Apr 18, 2016 | 34.59 | 35.34 | 34.16 | 34.90 | 892,565 | +0.09(+0.25%) |
Apr 15, 2016 | 34.20 | 35.03 | 34.13 | 34.82 | 597,373 | +0.47(+1.36%) |
Apr 14, 2016 | 33.71 | 34.61 | 33.56 | 34.35 | 633,504 | +0.96(+2.89%) |
Apr 13, 2016 | 32.25 | 33.56 | 32.19 | 33.38 | 680,096 | +1.34(+4.20%) |
Apr 12, 2016 | 31.53 | 32.41 | 31.47 | 32.04 | 449,819 | +0.88(+2.81%) |
Apr 11, 2016 | 31.24 | 31.69 | 30.82 | 31.16 | 374,512 | -0.08(-0.25%) |
Apr 08, 2016 | 31.05 | 32.15 | 30.93 | 31.24 | 326,846 | +0.66(+2.17%) |
Apr 07, 2016 | 30.76 | 31.18 | 30.50 | 30.58 | 732,670 | -0.22(-0.73%) |
Apr 06, 2016 | 30.19 | 30.84 | 29.82 | 30.80 | 646,605 | +0.73(+2.43%) |
Apr 05, 2016 | 29.48 | 30.60 | 29.20 | 30.07 | 738,343 | +0.41(+1.38%) |
Apr 04, 2016 | 29.91 | 30.82 | 29.61 | 29.66 | 479,108 | -0.41(-1.36%) |