Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 18.18 | 18.24 | 17.64 | 17.71 | 1,845,839 | -0.47(-2.59%) |
Mar 30, 2017 | 17.93 | 18.24 | 17.72 | 18.18 | 1,522,170 | +0.25(+1.39%) |
Mar 29, 2017 | 18.26 | 18.57 | 17.84 | 17.93 | 2,622,833 | -0.42(-2.29%) |
Mar 28, 2017 | 18.37 | 18.48 | 17.55 | 18.35 | 4,365,695 | -0.19(-1.02%) |
Mar 27, 2017 | 18.66 | 19.74 | 18.30 | 18.54 | 8,801,855 | +0.26(+1.42%) |
Mar 24, 2017 | 17.41 | 18.56 | 17.26 | 18.28 | 7,682,053 | +1.26(+7.40%) |
Mar 23, 2017 | 16.45 | 17.23 | 16.35 | 17.02 | 6,255,827 | +0.66(+4.03%) |
Mar 22, 2017 | 16.35 | 16.42 | 15.68 | 16.36 | 3,677,237 | -0.08(-0.49%) |
Mar 21, 2017 | 17.60 | 17.72 | 16.40 | 16.44 | 4,158,322 | -1.08(-6.16%) |
Mar 20, 2017 | 17.90 | 17.99 | 17.34 | 17.52 | 3,078,147 | -0.43(-2.40%) |
Mar 17, 2017 | 17.90 | 18.16 | 17.80 | 17.95 | 2,571,061 | -0.05(-0.28%) |
Mar 16, 2017 | 18.31 | 18.55 | 17.75 | 18.00 | 2,125,826 | -0.24(-1.32%) |
Mar 15, 2017 | 18.10 | 18.40 | 17.72 | 18.24 | 2,697,799 | +0.22(+1.22%) |
Mar 14, 2017 | 18.37 | 18.37 | 17.47 | 18.02 | 3,686,734 | -0.61(-3.27%) |
Mar 13, 2017 | 19.26 | 19.47 | 18.56 | 18.63 | 3,108,576 | -0.59(-3.07%) |
Mar 10, 2017 | 20.28 | 20.45 | 18.79 | 19.22 | 6,299,315 | -1.07(-5.27%) |
Mar 09, 2017 | 19.57 | 20.75 | 19.51 | 20.29 | 4,123,986 | +0.67(+3.41%) |
Mar 08, 2017 | 19.33 | 20.12 | 19.33 | 19.62 | 4,547,532 | +0.29(+1.50%) |
Mar 07, 2017 | 20.46 | 20.73 | 19.11 | 19.33 | 7,728,194 | -1.48(-7.11%) |
Mar 06, 2017 | 21.16 | 21.39 | 20.24 | 20.81 | 3,617,827 | -0.18(-0.86%) |
Mar 03, 2017 | 19.32 | 21.07 | 19.18 | 20.99 | 6,053,410 | +1.87(+9.78%) |
Mar 02, 2017 | 18.95 | 19.31 | 18.67 | 19.12 | 2,691,260 | +0.13(+0.68%) |
Mar 01, 2017 | 19.15 | 19.47 | 18.10 | 18.99 | 5,136,188 | -0.31(-1.61%) |
Feb 28, 2017 | 19.96 | 20.04 | 19.00 | 19.30 | 11,544,668 | -3.37(-14.87%) |
Feb 27, 2017 | 21.99 | 22.72 | 21.77 | 22.67 | 4,321,727 | +0.68(+3.09%) |
Feb 24, 2017 | 21.05 | 22.22 | 20.88 | 21.99 | 4,659,625 | +1.20(+5.77%) |
Feb 23, 2017 | 20.75 | 20.86 | 20.41 | 20.79 | 1,482,818 | +0.14(+0.68%) |
Feb 22, 2017 | 20.80 | 20.95 | 20.53 | 20.65 | 1,328,249 | -0.15(-0.72%) |
Feb 21, 2017 | 19.92 | 20.91 | 19.90 | 20.80 | 3,579,097 | +1.43(+7.38%) |
Feb 17, 2017 | 19.37 | 19.37 | 19.37 | 0 | -0.11(-0.56%) | |
Feb 16, 2017 | 19.87 | 20.00 | 19.33 | 19.48 | 1,967,889 | -0.38(-1.91%) |
Feb 15, 2017 | 19.37 | 19.88 | 19.20 | 19.86 | 2,008,592 | +0.62(+3.22%) |
Feb 14, 2017 | 18.98 | 19.34 | 18.89 | 19.24 | 1,318,240 | +0.24(+1.26%) |
Feb 13, 2017 | 19.12 | 19.15 | 18.81 | 19.00 | 1,169,760 | +0.03(+0.16%) |
Feb 10, 2017 | 19.11 | 19.12 | 18.78 | 18.97 | 1,135,417 | +0.00(+0.00%) |
Feb 09, 2017 | 18.34 | 19.01 | 18.34 | 18.97 | 1,884,302 | +0.63(+3.44%) |
Feb 08, 2017 | 17.99 | 18.42 | 17.81 | 18.34 | 1,502,148 | +0.28(+1.55%) |
Feb 07, 2017 | 18.37 | 18.43 | 18.02 | 18.06 | 1,435,939 | -0.32(-1.74%) |
Feb 06, 2017 | 18.35 | 18.51 | 18.11 | 18.38 | 2,347,971 | +0.04(+0.22%) |
Feb 03, 2017 | 17.91 | 18.35 | 17.88 | 18.34 | 1,939,822 | +0.55(+3.09%) |
Feb 02, 2017 | 17.97 | 18.12 | 17.78 | 17.79 | 2,331,330 | -0.34(-1.88%) |
Feb 01, 2017 | 17.64 | 18.23 | 17.61 | 18.13 | 1,920,100 | +0.54(+3.07%) |
Jan 31, 2017 | 17.55 | 17.77 | 17.18 | 17.59 | 2,245,857 | +0.21(+1.21%) |
Jan 30, 2017 | 18.16 | 18.21 | 17.25 | 17.38 | 3,580,549 | -0.91(-4.98%) |
Jan 27, 2017 | 18.29 | 18.38 | 17.79 | 18.29 | 2,395,526 | -0.06(-0.33%) |
Jan 26, 2017 | 18.35 | 18.55 | 18.29 | 18.35 | 1,873,800 | -0.04(-0.22%) |
Jan 25, 2017 | 18.38 | 18.89 | 18.34 | 18.39 | 1,874,027 | +0.11(+0.60%) |
Jan 24, 2017 | 18.20 | 18.36 | 17.69 | 18.28 | 2,258,458 | +0.08(+0.44%) |
Jan 23, 2017 | 17.95 | 18.27 | 17.51 | 18.20 | 3,550,442 | +0.10(+0.55%) |
Jan 20, 2017 | 18.04 | 18.27 | 17.95 | 18.10 | 1,716,994 | +0.05(+0.28%) |
Jan 19, 2017 | 18.29 | 18.29 | 17.91 | 18.05 | 2,796,102 | -0.39(-2.11%) |
Jan 18, 2017 | 18.97 | 19.03 | 18.29 | 18.44 | 4,744,728 | -0.55(-2.90%) |
Jan 17, 2017 | 18.22 | 19.64 | 18.03 | 18.99 | 4,845,437 | +0.77(+4.23%) |
Jan 13, 2017 | 18.22 | 18.22 | 18.22 | 0 | +0.13(+0.72%) | |
Jan 12, 2017 | 18.02 | 18.14 | 17.84 | 18.09 | 2,908,092 | +0.07(+0.39%) |
Jan 11, 2017 | 17.59 | 18.33 | 17.54 | 18.02 | 4,386,447 | +0.50(+2.85%) |
Jan 10, 2017 | 17.22 | 17.69 | 16.94 | 17.52 | 3,265,663 | +0.27(+1.57%) |
Jan 09, 2017 | 16.38 | 17.50 | 16.26 | 17.25 | 4,944,108 | +0.85(+5.18%) |
Jan 06, 2017 | 16.60 | 16.81 | 16.21 | 16.40 | 2,492,720 | -0.20(-1.20%) |
Jan 05, 2017 | 16.60 | 16.90 | 16.28 | 16.60 | 2,527,091 | -0.15(-0.90%) |
Jan 04, 2017 | 16.30 | 16.85 | 15.75 | 16.75 | 4,695,624 | +1.35(+8.77%) |
Jan 03, 2017 | 14.98 | 15.40 | 14.73 | 15.40 | 2,577,433 | +0.56(+3.77%) |
Dec 30, 2016 | 14.84 | 14.84 | 14.84 | 0 | -0.16(-1.07%) | |
Dec 29, 2016 | 14.65 | 15.23 | 14.57 | 15.00 | 3,477,790 | +0.29(+1.97%) |
Dec 28, 2016 | 15.09 | 15.28 | 14.50 | 14.71 | 2,535,792 | -0.31(-2.06%) |
Dec 27, 2016 | 15.23 | 15.39 | 15.01 | 15.02 | 1,154,479 | -0.22(-1.44%) |
Dec 23, 2016 | 15.24 | 15.24 | 15.24 | 0 | +0.45(+3.04%) | |
Dec 22, 2016 | 14.89 | 15.31 | 14.75 | 14.79 | 2,128,839 | -0.09(-0.60%) |
Dec 21, 2016 | 14.90 | 15.01 | 14.51 | 14.88 | 2,068,997 | +0.09(+0.61%) |
Dec 20, 2016 | 15.13 | 15.38 | 14.75 | 14.79 | 2,466,325 | -0.19(-1.27%) |
Dec 19, 2016 | 15.05 | 15.27 | 14.86 | 14.98 | 1,946,617 | -0.15(-0.99%) |
Dec 16, 2016 | 14.79 | 15.14 | 14.61 | 15.13 | 3,225,754 | +0.43(+2.93%) |
Dec 15, 2016 | 14.38 | 14.80 | 14.36 | 14.70 | 1,773,213 | +0.32(+2.23%) |
Dec 14, 2016 | 14.97 | 15.08 | 14.30 | 14.38 | 3,335,301 | -0.65(-4.32%) |
Dec 13, 2016 | 15.21 | 15.45 | 14.66 | 15.03 | 5,256,540 | -0.10(-0.66%) |
Dec 12, 2016 | 15.24 | 16.08 | 15.05 | 15.13 | 2,945,936 | -0.05(-0.33%) |
Dec 09, 2016 | 15.30 | 15.35 | 15.01 | 15.18 | 1,539,920 | -0.06(-0.39%) |
Dec 08, 2016 | 15.17 | 15.26 | 14.71 | 15.24 | 2,693,216 | +0.28(+1.87%) |
Dec 07, 2016 | 15.40 | 15.50 | 14.93 | 14.96 | 2,270,553 | -0.47(-3.05%) |
Dec 06, 2016 | 15.49 | 15.62 | 15.05 | 15.43 | 1,481,887 | +0.08(+0.52%) |
Dec 05, 2016 | 15.21 | 15.47 | 15.15 | 15.35 | 1,896,968 | +0.30(+1.99%) |
Dec 02, 2016 | 15.24 | 15.87 | 15.01 | 15.05 | 2,474,522 | -0.13(-0.86%) |
Dec 01, 2016 | 15.23 | 15.79 | 15.14 | 15.18 | 2,396,000 | -0.05(-0.33%) |
Nov 30, 2016 | 15.13 | 15.32 | 14.79 | 15.23 | 2,260,284 | +0.24(+1.60%) |
Nov 29, 2016 | 15.25 | 15.42 | 14.71 | 14.99 | 3,580,047 | -0.42(-2.73%) |
Nov 28, 2016 | 16.22 | 16.22 | 15.36 | 15.41 | 2,567,033 | -0.81(-4.99%) |
Nov 25, 2016 | 16.30 | 16.49 | 16.06 | 16.22 | 651,020 | -0.04(-0.25%) |
Nov 23, 2016 | 16.26 | 16.26 | 16.26 | 0 | +0.12(+0.74%) | |
Nov 22, 2016 | 16.61 | 16.80 | 16.01 | 16.14 | 3,398,446 | -0.87(-5.11%) |
Nov 21, 2016 | 16.89 | 17.50 | 16.85 | 17.01 | 2,274,526 | +0.14(+0.83%) |
Nov 18, 2016 | 17.36 | 17.66 | 16.79 | 16.87 | 3,743,912 | -0.37(-2.15%) |
Nov 17, 2016 | 16.50 | 17.29 | 16.50 | 17.24 | 2,999,419 | +0.82(+4.99%) |
Nov 16, 2016 | 16.50 | 16.66 | 16.13 | 16.42 | 3,183,439 | -0.08(-0.48%) |
Nov 15, 2016 | 16.66 | 16.68 | 15.90 | 16.50 | 3,757,353 | +0.10(+0.61%) |
Nov 14, 2016 | 14.95 | 16.64 | 14.88 | 16.40 | 9,357,734 | +1.85(+12.71%) |
Nov 11, 2016 | 14.80 | 14.87 | 14.06 | 14.55 | 8,888,459 | +0.04(+0.28%) |
Nov 10, 2016 | 15.62 | 15.75 | 14.46 | 14.51 | 10,304,010 | -0.70(-4.60%) |
Nov 09, 2016 | 20.27 | 15.53 | 14.51 | 15.21 | 17,381,446 | -5.06(-24.96%) |
Nov 08, 2016 | 19.65 | 20.47 | 19.13 | 20.27 | 3,537,335 | +0.45(+2.27%) |
Nov 07, 2016 | 18.62 | 20.43 | 18.56 | 19.82 | 4,461,440 | +2.07(+11.66%) |
Nov 04, 2016 | 17.47 | 18.10 | 17.03 | 17.75 | 4,527,684 | +0.28(+1.60%) |
Nov 03, 2016 | 18.86 | 19.19 | 17.47 | 17.47 | 3,948,671 | -1.33(-7.07%) |
Nov 02, 2016 | 18.69 | 19.34 | 18.59 | 18.80 | 3,527,607 | -0.32(-1.67%) |
Nov 01, 2016 | 20.65 | 20.95 | 18.86 | 19.12 | 6,434,795 | -0.59(-2.99%) |
Oct 31, 2016 | 20.33 | 20.42 | 19.70 | 19.71 | 2,860,325 | -0.54(-2.67%) |
Oct 28, 2016 | 20.63 | 21.12 | 19.82 | 20.25 | 3,185,051 | -0.44(-2.13%) |
Oct 27, 2016 | 20.44 | 22.06 | 20.22 | 20.69 | 3,387,344 | -0.91(-4.21%) |
Oct 26, 2016 | 23.11 | 23.11 | 21.49 | 21.60 | 3,758,420 | -1.77(-7.57%) |
Oct 25, 2016 | 23.63 | 24.13 | 23.24 | 23.37 | 2,043,978 | -0.45(-1.89%) |
Oct 24, 2016 | 23.90 | 23.90 | 23.19 | 23.82 | 1,903,714 | +0.29(+1.23%) |
Oct 21, 2016 | 23.44 | 23.60 | 22.65 | 23.53 | 1,195,509 | +0.01(+0.04%) |
Oct 20, 2016 | 23.57 | 23.78 | 23.20 | 23.52 | 1,510,026 | -0.10(-0.42%) |
Oct 19, 2016 | 23.55 | 23.76 | 22.88 | 23.62 | 2,285,569 | -0.06(-0.25%) |
Oct 18, 2016 | 23.30 | 23.87 | 23.19 | 23.68 | 2,166,293 | +0.65(+2.82%) |
Oct 17, 2016 | 22.71 | 23.09 | 22.35 | 23.03 | 2,147,614 | +0.25(+1.10%) |
Oct 14, 2016 | 23.32 | 23.33 | 22.43 | 22.78 | 3,878,996 | -0.35(-1.51%) |
Oct 13, 2016 | 21.05 | 23.38 | 20.91 | 23.13 | 8,745,858 | +1.85(+8.69%) |
Oct 12, 2016 | 20.91 | 21.50 | 20.87 | 21.28 | 1,695,756 | +0.33(+1.58%) |
Oct 11, 2016 | 21.24 | 21.32 | 20.80 | 20.95 | 2,151,198 | -0.40(-1.87%) |
Oct 10, 2016 | 20.70 | 21.52 | 20.88 | 21.35 | 1,976,015 | +0.65(+3.14%) |
Oct 07, 2016 | 21.18 | 21.21 | 20.40 | 20.70 | 2,244,028 | -0.37(-1.76%) |
Oct 06, 2016 | 21.63 | 21.64 | 21.05 | 21.07 | 1,668,146 | -0.61(-2.81%) |
Oct 05, 2016 | 21.54 | 21.85 | 21.24 | 21.68 | 2,968,443 | +0.18(+0.84%) |
Oct 04, 2016 | 21.85 | 22.07 | 21.48 | 21.50 | 1,473,884 | -0.25(-1.15%) |
Oct 03, 2016 | 22.43 | 22.51 | 21.33 | 21.75 | 2,050,686 | -0.91(-4.02%) |
Sep 30, 2016 | 22.06 | 22.90 | 21.68 | 22.66 | 2,425,293 | +0.66(+3.00%) |
Sep 29, 2016 | 22.25 | 22.79 | 21.90 | 22.00 | 2,154,950 | -0.36(-1.61%) |
Sep 28, 2016 | 21.74 | 22.55 | 21.15 | 22.36 | 2,926,463 | +0.68(+3.14%) |
Sep 27, 2016 | 21.40 | 21.74 | 21.20 | 21.68 | 2,784,065 | +0.33(+1.55%) |
Sep 26, 2016 | 21.84 | 21.95 | 21.09 | 21.35 | 1,776,863 | -0.62(-2.82%) |
Sep 23, 2016 | 21.98 | 22.20 | 21.77 | 21.97 | 2,379,042 | +0.16(+0.73%) |
Sep 22, 2016 | 21.59 | 21.90 | 21.49 | 21.81 | 2,258,837 | +0.44(+2.06%) |
Sep 21, 2016 | 22.08 | 22.45 | 20.93 | 21.37 | 3,655,812 | -0.65(-2.95%) |
Sep 20, 2016 | 23.19 | 23.20 | 21.61 | 22.02 | 3,851,826 | -1.02(-4.43%) |
Sep 19, 2016 | 23.13 | 23.72 | 22.84 | 23.04 | 1,742,535 | -0.05(-0.22%) |
Sep 16, 2016 | 22.54 | 23.74 | 22.45 | 23.09 | 6,984,059 | +0.29(+1.27%) |
Sep 15, 2016 | 23.23 | 23.34 | 22.46 | 22.80 | 2,325,196 | -0.45(-1.94%) |
Sep 14, 2016 | 23.92 | 23.92 | 22.93 | 23.25 | 1,731,788 | -0.56(-2.35%) |
Sep 13, 2016 | 24.25 | 24.28 | 23.19 | 23.81 | 2,114,404 | -0.76(-3.09%) |
Sep 12, 2016 | 23.50 | 24.83 | 23.15 | 24.57 | 2,089,635 | +0.95(+4.02%) |
Sep 09, 2016 | 24.40 | 24.45 | 23.56 | 23.62 | 1,459,450 | -1.05(-4.26%) |
Sep 08, 2016 | 24.62 | 24.82 | 24.41 | 24.67 | 1,233,890 | -0.01(-0.04%) |
Sep 07, 2016 | 24.09 | 24.86 | 23.99 | 24.68 | 2,127,188 | +0.62(+2.58%) |
Sep 06, 2016 | 24.09 | 24.13 | 23.55 | 24.06 | 1,083,092 | -0.14(-0.58%) |
Sep 02, 2016 | 23.70 | 24.20 | 24.20 | 24.20 | 1,184,900 | +0.62(+2.63%) |
Sep 01, 2016 | 23.99 | 24.09 | 23.31 | 23.58 | 979,044 | -0.32(-1.34%) |
Aug 31, 2016 | 23.95 | 23.96 | 23.37 | 23.90 | 783,326 | -0.10(-0.42%) |
Aug 30, 2016 | 23.80 | 24.29 | 23.73 | 24.00 | 1,039,153 | +0.01(+0.04%) |
Aug 29, 2016 | 23.20 | 24.37 | 23.17 | 23.99 | 1,457,855 | +0.77(+3.32%) |
Aug 26, 2016 | 23.54 | 23.83 | 23.00 | 23.22 | 1,512,655 | -0.26(-1.11%) |
Aug 25, 2016 | 23.55 | 24.04 | 23.39 | 23.48 | 1,643,329 | -0.20(-0.84%) |
Aug 24, 2016 | 24.70 | 24.96 | 23.56 | 23.68 | 1,452,159 | -1.01(-4.09%) |
Aug 23, 2016 | 24.37 | 24.90 | 24.35 | 24.69 | 1,711,068 | +0.47(+1.94%) |
Aug 22, 2016 | 24.00 | 24.32 | 23.76 | 24.22 | 1,594,789 | +0.20(+0.83%) |
Aug 19, 2016 | 23.96 | 24.16 | 23.74 | 24.02 | 2,801,248 | -0.14(-0.58%) |
Aug 18, 2016 | 24.28 | 24.58 | 24.04 | 24.16 | 1,755,148 | -0.16(-0.66%) |
Aug 17, 2016 | 25.07 | 25.16 | 24.07 | 24.32 | 2,548,047 | -0.84(-3.34%) |
Aug 16, 2016 | 25.69 | 25.69 | 25.15 | 25.16 | 1,293,118 | -0.55(-2.14%) |
Aug 15, 2016 | 25.69 | 25.89 | 25.59 | 25.71 | 917,441 | +0.21(+0.82%) |
Aug 12, 2016 | 25.63 | 25.96 | 25.39 | 25.50 | 1,557,677 | -0.11(-0.43%) |
Aug 11, 2016 | 26.42 | 26.58 | 25.13 | 25.61 | 2,936,464 | -0.76(-2.88%) |
Aug 10, 2016 | 26.90 | 27.07 | 26.28 | 26.37 | 1,510,828 | -0.50(-1.86%) |
Aug 09, 2016 | 27.28 | 27.45 | 26.71 | 26.87 | 1,339,603 | -0.45(-1.65%) |
Aug 08, 2016 | 27.58 | 27.85 | 27.12 | 27.32 | 1,807,927 | -0.16(-0.58%) |
Aug 05, 2016 | 27.56 | 27.73 | 27.15 | 27.48 | 1,232,246 | +0.18(+0.66%) |
Aug 04, 2016 | 27.63 | 27.82 | 27.19 | 27.30 | 1,551,890 | -0.53(-1.90%) |
Aug 03, 2016 | 26.75 | 28.08 | 25.95 | 27.83 | 2,853,856 | +0.26(+0.94%) |
Aug 02, 2016 | 28.76 | 30.59 | 27.00 | 27.57 | 4,926,446 | -1.34(-4.64%) |
Aug 01, 2016 | 30.57 | 30.84 | 28.64 | 28.91 | 3,169,264 | -1.70(-5.55%) |
Jul 29, 2016 | 30.24 | 30.75 | 29.78 | 30.61 | 1,498,119 | +0.10(+0.33%) |
Jul 28, 2016 | 30.32 | 31.11 | 29.05 | 30.51 | 1,591,828 | -0.21(-0.68%) |
Jul 27, 2016 | 30.44 | 31.22 | 29.96 | 30.72 | 1,420,947 | -0.88(-2.78%) |
Jul 26, 2016 | 31.01 | 31.64 | 30.98 | 31.60 | 1,087,957 | +0.47(+1.51%) |
Jul 25, 2016 | 31.43 | 31.83 | 30.85 | 31.13 | 710,931 | -0.33(-1.05%) |
Jul 22, 2016 | 31.25 | 31.67 | 30.61 | 31.46 | 851,620 | +0.27(+0.87%) |
Jul 21, 2016 | 30.76 | 31.84 | 30.76 | 31.19 | 1,092,519 | +0.30(+0.97%) |
Jul 20, 2016 | 30.65 | 31.09 | 30.49 | 30.89 | 498,014 | +0.28(+0.91%) |
Jul 19, 2016 | 30.44 | 30.73 | 30.08 | 30.61 | 1,234,276 | -0.04(-0.13%) |
Jul 18, 2016 | 29.91 | 30.70 | 29.82 | 30.65 | 928,321 | +0.81(+2.71%) |
Jul 15, 2016 | 29.99 | 30.17 | 29.76 | 29.84 | 821,443 | -0.02(-0.07%) |
Jul 14, 2016 | 30.30 | 30.40 | 29.52 | 29.86 | 891,572 | +0.02(+0.07%) |
Jul 13, 2016 | 29.93 | 30.14 | 29.76 | 29.84 | 938,618 | +0.09(+0.30%) |
Jul 12, 2016 | 29.77 | 30.03 | 29.47 | 29.75 | 1,084,185 | +0.40(+1.36%) |
Jul 11, 2016 | 29.23 | 29.84 | 29.03 | 29.35 | 1,131,487 | +0.47(+1.63%) |
Jul 08, 2016 | 28.26 | 29.00 | 28.00 | 28.88 | 1,081,708 | +0.88(+3.14%) |
Jul 07, 2016 | 28.03 | 28.91 | 27.79 | 28.00 | 1,465,949 | +0.15(+0.54%) |
Jul 06, 2016 | 27.07 | 28.11 | 26.85 | 27.85 | 976,237 | +0.65(+2.39%) |
Jul 05, 2016 | 27.65 | 27.65 | 26.63 | 27.20 | 1,531,398 | -0.75(-2.68%) |
Jul 01, 2016 | 27.66 | 27.95 | 27.95 | 27.95 | 1,201,200 | +0.31(+1.12%) |
Jun 30, 2016 | 27.65 | 27.69 | 26.77 | 27.64 | 1,049,464 | -0.01(-0.04%) |
Jun 29, 2016 | 27.15 | 28.39 | 26.93 | 27.65 | 1,230,891 | +0.94(+3.52%) |
Jun 28, 2016 | 26.40 | 27.25 | 26.34 | 26.71 | 1,081,617 | +0.67(+2.57%) |
Jun 27, 2016 | 27.60 | 27.70 | 25.71 | 26.04 | 2,196,015 | -1.96(-7.00%) |
Jun 24, 2016 | 28.29 | 28.78 | 27.68 | 28.00 | 2,131,637 | -1.38(-4.70%) |
Jun 23, 2016 | 28.41 | 29.52 | 28.32 | 29.38 | 1,889,324 | +1.38(+4.93%) |
Jun 22, 2016 | 27.65 | 28.40 | 27.45 | 28.00 | 1,093,295 | +0.44(+1.60%) |
Jun 21, 2016 | 27.69 | 27.78 | 26.97 | 27.56 | 1,135,147 | -0.09(-0.33%) |
Jun 20, 2016 | 27.73 | 28.29 | 27.50 | 27.65 | 1,151,151 | +0.49(+1.80%) |
Jun 17, 2016 | 27.45 | 28.20 | 27.06 | 27.16 | 1,821,585 | -0.28(-1.02%) |
Jun 16, 2016 | 27.48 | 27.57 | 27.00 | 27.44 | 1,234,449 | -0.46(-1.65%) |
Jun 15, 2016 | 27.86 | 28.19 | 27.60 | 27.90 | 1,503,216 | +0.28(+1.01%) |
Jun 14, 2016 | 27.54 | 27.94 | 26.99 | 27.62 | 1,055,087 | -0.07(-0.25%) |
Jun 13, 2016 | 28.63 | 28.77 | 27.67 | 27.69 | 1,527,844 | -1.21(-4.19%) |
Jun 10, 2016 | 29.46 | 29.46 | 28.74 | 28.90 | 1,263,013 | -1.05(-3.51%) |
Jun 09, 2016 | 30.19 | 30.32 | 29.69 | 29.95 | 741,750 | -0.37(-1.22%) |
Jun 08, 2016 | 29.93 | 30.76 | 29.93 | 30.32 | 991,848 | +0.40(+1.34%) |
Jun 07, 2016 | 29.70 | 30.14 | 29.51 | 29.92 | 737,544 | +0.26(+0.88%) |
Jun 06, 2016 | 28.93 | 29.77 | 28.58 | 29.66 | 953,377 | +0.75(+2.59%) |
Jun 03, 2016 | 29.64 | 29.69 | 28.61 | 28.91 | 1,526,790 | -0.76(-2.56%) |
Jun 02, 2016 | 29.40 | 29.90 | 28.71 | 29.67 | 1,097,588 | +0.05(+0.17%) |
Jun 01, 2016 | 28.74 | 29.82 | 28.59 | 29.62 | 1,507,009 | +0.68(+2.35%) |
May 31, 2016 | 28.83 | 29.21 | 28.61 | 28.94 | 1,110,446 | +0.20(+0.70%) |
May 27, 2016 | 28.36 | 28.74 | 28.74 | 28.74 | 982,300 | +0.31(+1.09%) |
May 26, 2016 | 28.95 | 28.95 | 28.00 | 28.43 | 1,251,125 | -0.48(-1.66%) |
May 25, 2016 | 28.30 | 29.03 | 28.11 | 28.91 | 1,381,475 | +0.81(+2.88%) |
May 24, 2016 | 27.93 | 28.24 | 27.32 | 28.10 | 1,303,526 | +0.42(+1.52%) |
May 23, 2016 | 27.86 | 27.93 | 26.97 | 27.68 | 1,573,335 | -0.28(-1.00%) |
May 20, 2016 | 27.87 | 28.36 | 27.67 | 27.96 | 1,421,129 | +0.17(+0.61%) |
May 19, 2016 | 28.25 | 28.97 | 27.59 | 27.79 | 2,559,734 | -0.72(-2.53%) |
May 18, 2016 | 29.13 | 29.63 | 28.24 | 28.51 | 2,144,814 | -0.67(-2.30%) |
May 17, 2016 | 28.77 | 29.88 | 28.55 | 29.18 | 2,106,568 | +0.37(+1.28%) |
May 16, 2016 | 28.60 | 29.15 | 28.31 | 28.81 | 1,657,244 | +0.38(+1.34%) |
May 13, 2016 | 28.50 | 28.89 | 27.99 | 28.43 | 2,310,781 | +0.02(+0.07%) |
May 12, 2016 | 31.65 | 31.76 | 28.35 | 28.41 | 3,369,949 | -3.09(-9.81%) |
May 11, 2016 | 31.42 | 32.14 | 31.26 | 31.50 | 1,124,128 | +0.04(+0.13%) |
May 10, 2016 | 31.28 | 31.68 | 30.65 | 31.46 | 1,191,669 | +0.32(+1.03%) |
May 09, 2016 | 31.37 | 31.77 | 31.14 | 31.14 | 1,295,501 | -0.27(-0.86%) |
May 06, 2016 | 31.48 | 32.31 | 31.30 | 31.41 | 1,273,011 | -0.19(-0.60%) |
May 05, 2016 | 31.32 | 32.18 | 31.26 | 31.60 | 1,207,670 | +0.14(+0.45%) |
May 04, 2016 | 31.43 | 32.69 | 31.16 | 31.46 | 2,147,922 | -0.49(-1.53%) |
May 03, 2016 | 33.34 | 33.39 | 31.71 | 31.95 | 4,197,565 | +0.31(+0.98%) |
May 02, 2016 | 31.69 | 32.00 | 30.55 | 31.64 | 2,546,755 | -0.05(-0.16%) |
Apr 29, 2016 | 32.12 | 32.20 | 30.93 | 31.69 | 1,692,294 | -0.57(-1.77%) |
Apr 28, 2016 | 32.62 | 34.08 | 32.19 | 32.26 | 1,768,925 | -0.35(-1.07%) |
Apr 27, 2016 | 32.65 | 33.06 | 32.28 | 32.61 | 1,405,747 | +0.02(+0.06%) |
Apr 26, 2016 | 31.87 | 32.86 | 31.66 | 32.59 | 1,120,313 | +0.93(+2.94%) |
Apr 25, 2016 | 32.49 | 32.61 | 31.42 | 31.66 | 1,270,322 | -0.90(-2.76%) |
Apr 22, 2016 | 31.74 | 33.21 | 31.68 | 32.56 | 1,589,837 | +0.88(+2.78%) |
Apr 21, 2016 | 32.05 | 32.50 | 31.58 | 31.68 | 2,303,206 | -0.38(-1.19%) |
Apr 20, 2016 | 31.73 | 32.60 | 30.66 | 32.06 | 2,031,288 | +0.49(+1.55%) |
Apr 19, 2016 | 32.10 | 32.35 | 31.27 | 31.57 | 1,639,705 | -0.30(-0.94%) |
Apr 18, 2016 | 31.40 | 32.04 | 31.07 | 31.87 | 1,857,760 | +0.27(+0.85%) |
Apr 15, 2016 | 31.96 | 32.05 | 30.52 | 31.60 | 22,093,032 | -0.63(-1.95%) |
Apr 14, 2016 | 31.86 | 32.80 | 31.66 | 32.23 | 3,682,715 | +0.50(+1.58%) |
Apr 13, 2016 | 29.76 | 31.98 | 29.76 | 31.73 | 3,587,182 | +2.69(+9.26%) |
Apr 12, 2016 | 28.70 | 29.11 | 28.57 | 29.04 | 1,568,729 | +0.40(+1.40%) |
Apr 11, 2016 | 29.15 | 29.27 | 28.46 | 28.64 | 1,436,770 | -0.36(-1.24%) |
Apr 08, 2016 | 28.70 | 29.34 | 28.10 | 29.00 | 2,375,312 | +0.47(+1.65%) |
Apr 07, 2016 | 28.56 | 29.21 | 28.09 | 28.53 | 1,194,019 | -0.32(-1.11%) |
Apr 06, 2016 | 28.24 | 28.90 | 27.95 | 28.85 | 987,464 | +0.65(+2.30%) |
Apr 05, 2016 | 28.26 | 28.77 | 27.85 | 28.20 | 1,114,745 | -0.36(-1.26%) |
Apr 04, 2016 | 28.89 | 29.16 | 28.47 | 28.56 | 1,272,920 | -0.33(-1.14%) |