Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 45.28 | 45.63 | 45.24 | 45.39 | 21,905 | -0.10(-0.21%) |
Mar 30, 2017 | 44.96 | 45.54 | 44.91 | 45.49 | 45,513 | +0.60(+1.34%) |
Mar 29, 2017 | 45.15 | 45.15 | 44.70 | 44.89 | 57,167 | -0.06(-0.14%) |
Mar 28, 2017 | 44.20 | 45.17 | 44.20 | 44.95 | 348,616 | +0.64(+1.44%) |
Mar 27, 2017 | 43.87 | 44.38 | 43.54 | 44.31 | 660,291 | -0.48(-1.07%) |
Mar 24, 2017 | 45.02 | 45.22 | 44.57 | 44.79 | 20,628 | -0.11(-0.25%) |
Mar 23, 2017 | 44.76 | 45.25 | 44.75 | 44.90 | 59,383 | +0.12(+0.28%) |
Mar 22, 2017 | 44.58 | 45.02 | 44.42 | 44.78 | 145,445 | -0.18(-0.39%) |
Mar 21, 2017 | 46.51 | 46.69 | 44.88 | 44.95 | 142,612 | -1.52(-3.26%) |
Mar 20, 2017 | 46.73 | 46.80 | 46.46 | 46.47 | 23,970 | -0.33(-0.70%) |
Mar 17, 2017 | 47.45 | 47.45 | 46.79 | 46.80 | 676,266 | -0.56(-1.19%) |
Mar 16, 2017 | 47.02 | 47.47 | 47.02 | 47.36 | 65,929 | +0.57(+1.22%) |
Mar 15, 2017 | 46.70 | 47.05 | 46.52 | 46.79 | 79,077 | +0.14(+0.30%) |
Mar 14, 2017 | 46.61 | 46.66 | 46.34 | 46.65 | 31,456 | -0.14(-0.30%) |
Mar 13, 2017 | 46.62 | 46.94 | 46.60 | 46.79 | 59,587 | +0.19(+0.40%) |
Mar 10, 2017 | 46.80 | 46.91 | 46.32 | 46.60 | 36,577 | +0.05(+0.11%) |
Mar 09, 2017 | 46.49 | 46.78 | 46.40 | 46.55 | 75,978 | +0.19(+0.42%) |
Mar 08, 2017 | 46.73 | 46.98 | 46.35 | 46.36 | 19,305 | -0.04(-0.08%) |
Mar 07, 2017 | 46.58 | 46.58 | 46.34 | 46.39 | 107,300 | -0.22(-0.47%) |
Mar 06, 2017 | 46.55 | 46.71 | 46.36 | 46.61 | 40,651 | -0.18(-0.40%) |
Mar 03, 2017 | 46.63 | 46.94 | 46.49 | 46.80 | 119,984 | +0.20(+0.44%) |
Mar 02, 2017 | 47.41 | 47.41 | 46.57 | 46.59 | 86,497 | -0.79(-1.67%) |
Mar 01, 2017 | 46.71 | 47.55 | 46.71 | 47.39 | 169,603 | +1.43(+3.11%) |
Feb 28, 2017 | 46.26 | 46.33 | 45.62 | 45.96 | 105,964 | -0.81(-1.73%) |
Feb 27, 2017 | 46.50 | 46.78 | 46.37 | 46.77 | 35,793 | +0.25(+0.53%) |
Feb 24, 2017 | 46.39 | 46.61 | 46.30 | 46.52 | 160,913 | -0.35(-0.75%) |
Feb 23, 2017 | 47.18 | 47.18 | 46.61 | 46.88 | 49,175 | -0.18(-0.37%) |
Feb 22, 2017 | 46.87 | 47.19 | 46.87 | 47.05 | 146,124 | -0.01(-0.02%) |
Feb 21, 2017 | 47.22 | 47.35 | 47.06 | 47.06 | 240,810 | +0.05(+0.11%) |
Feb 17, 2017 | 47.01 | 47.01 | 47.01 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 47.34 | 47.34 | 46.84 | 47.03 | 53,049 | -0.30(-0.63%) |
Feb 15, 2017 | 47.06 | 47.41 | 46.89 | 47.33 | 114,779 | +0.45(+0.96%) |
Feb 14, 2017 | 46.61 | 46.98 | 46.45 | 46.88 | 52,076 | +0.29(+0.62%) |
Feb 13, 2017 | 46.41 | 46.75 | 46.28 | 46.59 | 389,992 | +0.63(+1.36%) |
Feb 10, 2017 | 46.23 | 46.23 | 45.88 | 45.97 | 51,480 | -0.02(-0.04%) |
Feb 09, 2017 | 45.41 | 46.09 | 45.40 | 45.99 | 189,363 | +0.72(+1.60%) |
Feb 08, 2017 | 45.80 | 45.80 | 45.08 | 45.26 | 31,363 | -0.58(-1.27%) |
Feb 07, 2017 | 45.92 | 46.09 | 45.82 | 45.84 | 138,047 | +0.08(+0.17%) |
Feb 06, 2017 | 45.69 | 45.93 | 45.59 | 45.76 | 111,790 | -0.04(-0.08%) |
Feb 03, 2017 | 45.39 | 45.89 | 45.39 | 45.80 | 438,150 | +0.93(+2.08%) |
Feb 02, 2017 | 45.18 | 45.37 | 44.68 | 44.87 | 47,945 | -0.75(-1.64%) |
Feb 01, 2017 | 45.77 | 46.14 | 45.53 | 45.62 | 86,362 | +0.17(+0.37%) |
Jan 31, 2017 | 45.41 | 45.57 | 45.15 | 45.45 | 47,906 | +0.04(+0.08%) |
Jan 30, 2017 | 45.45 | 45.45 | 44.95 | 45.41 | 44,569 | -0.26(-0.56%) |
Jan 27, 2017 | 45.85 | 45.85 | 45.57 | 45.67 | 31,526 | -0.15(-0.33%) |
Jan 26, 2017 | 45.64 | 45.94 | 45.58 | 45.82 | 26,868 | +0.25(+0.54%) |
Jan 25, 2017 | 45.24 | 45.60 | 45.03 | 45.57 | 166,018 | +0.78(+1.73%) |
Jan 24, 2017 | 44.40 | 45.02 | 44.35 | 44.80 | 53,429 | +0.55(+1.23%) |
Jan 23, 2017 | 44.25 | 44.38 | 43.93 | 44.25 | 11,372 | -0.05(-0.12%) |
Jan 20, 2017 | 44.27 | 44.37 | 44.07 | 44.30 | 34,002 | +0.14(+0.32%) |
Jan 19, 2017 | 44.37 | 44.37 | 44.06 | 44.16 | 7,961 | -0.22(-0.50%) |
Jan 18, 2017 | 44.07 | 44.43 | 43.61 | 44.38 | 31,225 | +0.40(+0.90%) |
Jan 17, 2017 | 44.91 | 44.91 | 43.96 | 43.98 | 25,571 | -0.99(-2.19%) |
Jan 13, 2017 | 44.97 | 44.97 | 44.97 | 0 | +0.25(+0.56%) | |
Jan 12, 2017 | 44.84 | 44.84 | 44.14 | 44.72 | 23,607 | -0.24(-0.54%) |
Jan 11, 2017 | 44.72 | 44.96 | 44.54 | 44.96 | 22,554 | +0.25(+0.55%) |
Jan 10, 2017 | 44.68 | 44.96 | 44.55 | 44.72 | 13,808 | +0.05(+0.12%) |
Jan 09, 2017 | 44.90 | 44.90 | 44.49 | 44.66 | 17,810 | -0.41(-0.90%) |
Jan 06, 2017 | 44.82 | 45.21 | 44.67 | 45.07 | 29,188 | +0.45(+1.01%) |
Jan 05, 2017 | 44.73 | 44.95 | 44.19 | 44.62 | 305,710 | -0.26(-0.59%) |
Jan 04, 2017 | 44.12 | 44.92 | 44.11 | 44.88 | 25,951 | +0.93(+2.10%) |
Jan 03, 2017 | 44.20 | 44.39 | 43.56 | 43.96 | 56,268 | +0.36(+0.83%) |
Dec 30, 2016 | 43.60 | 43.60 | 43.60 | 0 | +0.07(+0.16%) | |
Dec 29, 2016 | 43.84 | 43.84 | 43.39 | 43.53 | 20,223 | -0.29(-0.66%) |
Dec 28, 2016 | 44.43 | 44.43 | 43.81 | 43.82 | 10,439 | -0.54(-1.21%) |
Dec 27, 2016 | 44.47 | 44.47 | 44.29 | 44.35 | 31,202 | +0.07(+0.16%) |
Dec 23, 2016 | 44.28 | 44.28 | 44.28 | 0 | +0.14(+0.32%) | |
Dec 22, 2016 | 44.55 | 44.55 | 44.06 | 44.14 | 35,861 | -0.34(-0.77%) |
Dec 21, 2016 | 44.78 | 44.78 | 44.41 | 44.49 | 173,093 | -0.29(-0.66%) |
Dec 20, 2016 | 44.68 | 44.80 | 44.48 | 44.78 | 60,332 | +0.59(+1.33%) |
Dec 19, 2016 | 44.18 | 44.30 | 43.85 | 44.19 | 40,435 | +0.03(+0.06%) |
Dec 16, 2016 | 44.73 | 44.78 | 44.12 | 44.17 | 23,827 | -0.43(-0.96%) |
Dec 15, 2016 | 44.54 | 44.95 | 44.37 | 44.60 | 137,733 | +0.32(+0.73%) |
Dec 14, 2016 | 44.28 | 44.87 | 44.16 | 44.27 | 33,266 | -0.13(-0.30%) |
Dec 13, 2016 | 44.52 | 44.68 | 44.20 | 44.40 | 130,930 | -0.02(-0.04%) |
Dec 12, 2016 | 44.85 | 44.90 | 44.29 | 44.42 | 449,616 | -0.43(-0.96%) |
Dec 09, 2016 | 44.94 | 44.94 | 44.63 | 44.85 | 47,756 | -0.02(-0.04%) |
Dec 08, 2016 | 44.56 | 44.97 | 44.32 | 44.87 | 123,281 | +0.51(+1.15%) |
Dec 07, 2016 | 44.24 | 44.43 | 43.96 | 44.36 | 58,885 | +0.35(+0.80%) |
Dec 06, 2016 | 43.79 | 44.02 | 43.47 | 44.01 | 128,836 | +0.37(+0.84%) |
Dec 05, 2016 | 43.71 | 43.88 | 43.43 | 43.64 | 89,446 | +0.55(+1.28%) |
Dec 02, 2016 | 43.39 | 43.39 | 42.92 | 43.09 | 36,072 | -0.38(-0.87%) |
Dec 01, 2016 | 43.06 | 43.47 | 42.94 | 43.46 | 68,036 | +0.84(+1.98%) |
Nov 30, 2016 | 42.76 | 42.76 | 42.59 | 42.62 | 60,954 | +0.44(+1.04%) |
Nov 29, 2016 | 42.15 | 42.37 | 42.13 | 42.18 | 38,345 | +0.18(+0.42%) |
Nov 28, 2016 | 42.38 | 42.42 | 41.95 | 42.01 | 131,654 | -0.58(-1.36%) |
Nov 25, 2016 | 42.66 | 42.66 | 42.45 | 42.59 | 25,352 | +0.04(+0.08%) |
Nov 23, 2016 | 42.55 | 42.55 | 42.55 | 0 | +0.25(+0.58%) | |
Nov 22, 2016 | 42.36 | 42.39 | 41.99 | 42.31 | 118,451 | +0.10(+0.23%) |
Nov 21, 2016 | 42.23 | 42.24 | 41.97 | 42.21 | 52,584 | +0.12(+0.29%) |
Nov 18, 2016 | 41.88 | 42.24 | 41.88 | 42.09 | 108,198 | +0.20(+0.48%) |
Nov 17, 2016 | 41.45 | 41.88 | 41.45 | 41.88 | 69,191 | +0.57(+1.38%) |
Nov 16, 2016 | 41.26 | 41.36 | 41.02 | 41.31 | 70,495 | -0.23(-0.55%) |
Nov 15, 2016 | 41.26 | 41.54 | 40.58 | 41.54 | 83,667 | +0.26(+0.64%) |
Nov 14, 2016 | 40.99 | 41.56 | 40.91 | 41.28 | 333,920 | +0.77(+1.91%) |
Nov 11, 2016 | 39.86 | 40.56 | 39.86 | 40.51 | 120,778 | +0.42(+1.05%) |
Nov 10, 2016 | 39.36 | 40.47 | 39.36 | 40.08 | 478,071 | +1.25(+3.21%) |
Nov 09, 2016 | 37.87 | 39.03 | 37.33 | 38.84 | 67,706 | +1.83(+4.96%) |
Nov 08, 2016 | 36.64 | 37.12 | 36.64 | 37.00 | 20,207 | +0.09(+0.24%) |
Nov 07, 2016 | 36.68 | 36.96 | 36.68 | 36.92 | 46,264 | +0.91(+2.54%) |
Nov 04, 2016 | 36.03 | 36.34 | 35.80 | 36.00 | 17,145 | +0.01(+0.04%) |
Nov 03, 2016 | 35.98 | 36.23 | 35.92 | 35.99 | 17,253 | +0.10(+0.28%) |
Nov 02, 2016 | 36.05 | 36.11 | 35.80 | 35.89 | 39,033 | -0.30(-0.82%) |
Nov 01, 2016 | 36.45 | 36.45 | 35.95 | 36.19 | 18,429 | -0.20(-0.56%) |
Oct 31, 2016 | 36.57 | 36.57 | 36.37 | 36.39 | 10,305 | -0.02(-0.05%) |
Oct 28, 2016 | 36.63 | 36.72 | 36.16 | 36.41 | 10,879 | -0.18(-0.50%) |
Oct 27, 2016 | 36.69 | 36.76 | 36.56 | 36.59 | 14,287 | +0.11(+0.29%) |
Oct 26, 2016 | 36.38 | 36.52 | 36.27 | 36.48 | 10,180 | +0.04(+0.12%) |
Oct 25, 2016 | 36.65 | 36.69 | 36.42 | 36.44 | 16,125 | -0.23(-0.62%) |
Oct 24, 2016 | 36.82 | 36.82 | 36.64 | 36.67 | 8,242 | -0.07(-0.19%) |
Oct 21, 2016 | 36.36 | 36.77 | 36.30 | 36.74 | 14,051 | +0.29(+0.79%) |
Oct 20, 2016 | 36.66 | 36.75 | 36.40 | 36.45 | 23,872 | -0.31(-0.84%) |
Oct 19, 2016 | 36.56 | 36.80 | 36.56 | 36.76 | 25,900 | +0.30(+0.82%) |
Oct 18, 2016 | 36.55 | 36.65 | 36.38 | 36.46 | 8,978 | +0.35(+0.97%) |
Oct 17, 2016 | 36.54 | 36.65 | 36.03 | 36.11 | 10,193 | -0.47(-1.30%) |
Oct 14, 2016 | 36.58 | 36.65 | 36.38 | 36.58 | 18,994 | +0.45(+1.24%) |
Oct 13, 2016 | 36.13 | 36.20 | 35.69 | 36.13 | 30,788 | -0.32(-0.87%) |
Oct 12, 2016 | 36.62 | 36.67 | 36.43 | 36.45 | 31,363 | -0.13(-0.36%) |
Oct 11, 2016 | 36.97 | 36.97 | 36.35 | 36.58 | 26,609 | -0.33(-0.90%) |
Oct 10, 2016 | 37.10 | 37.13 | 36.90 | 36.92 | 29,501 | +0.00(+0.00%) |
Oct 07, 2016 | 36.94 | 36.94 | 36.63 | 36.92 | 19,886 | +0.06(+0.17%) |
Oct 06, 2016 | 36.69 | 36.89 | 36.69 | 36.85 | 6,472 | -0.05(-0.14%) |
Oct 05, 2016 | 36.50 | 36.99 | 36.50 | 36.91 | 94,682 | +0.56(+1.55%) |
Oct 04, 2016 | 36.32 | 36.63 | 36.21 | 36.34 | 5,776 | +0.14(+0.39%) |
Oct 03, 2016 | 36.32 | 36.34 | 36.10 | 36.20 | 58,819 | -0.32(-0.87%) |
Sep 30, 2016 | 35.97 | 36.52 | 35.97 | 36.52 | 32,378 | +0.65(+1.80%) |
Sep 29, 2016 | 36.32 | 36.48 | 35.64 | 35.87 | 36,244 | -0.38(-1.05%) |
Sep 28, 2016 | 36.18 | 36.27 | 35.84 | 36.26 | 14,993 | +0.22(+0.60%) |
Sep 27, 2016 | 35.67 | 36.04 | 35.62 | 36.04 | 26,040 | +0.16(+0.44%) |
Sep 26, 2016 | 36.36 | 36.36 | 35.83 | 35.88 | 9,453 | -0.74(-2.03%) |
Sep 23, 2016 | 36.95 | 36.95 | 36.60 | 36.62 | 19,218 | -0.33(-0.91%) |
Sep 22, 2016 | 37.09 | 37.10 | 36.88 | 36.96 | 25,313 | +0.17(+0.46%) |
Sep 21, 2016 | 36.90 | 36.90 | 36.58 | 36.79 | 21,936 | +0.21(+0.57%) |
Sep 20, 2016 | 36.74 | 36.77 | 36.53 | 36.58 | 136,476 | +0.02(+0.05%) |
Sep 19, 2016 | 36.59 | 36.89 | 36.41 | 36.56 | 51,349 | +0.21(+0.58%) |
Sep 16, 2016 | 36.50 | 36.52 | 36.24 | 36.35 | 9,267 | -0.25(-0.69%) |
Sep 15, 2016 | 35.97 | 36.70 | 35.97 | 36.60 | 15,921 | +0.59(+1.63%) |
Sep 14, 2016 | 36.09 | 36.19 | 36.01 | 36.02 | 7,416 | -0.08(-0.22%) |
Sep 13, 2016 | 36.36 | 36.43 | 35.91 | 36.10 | 41,720 | -0.61(-1.66%) |
Sep 12, 2016 | 35.94 | 36.75 | 35.83 | 36.71 | 12,538 | +0.51(+1.40%) |
Sep 09, 2016 | 36.41 | 36.59 | 36.20 | 36.20 | 143,656 | -0.39(-1.05%) |
Sep 08, 2016 | 36.38 | 36.66 | 36.38 | 36.59 | 5,859 | +0.17(+0.48%) |
Sep 07, 2016 | 36.24 | 36.41 | 36.24 | 36.41 | 13,816 | +0.14(+0.39%) |
Sep 06, 2016 | 36.58 | 36.70 | 36.11 | 36.27 | 49,213 | -0.34(-0.93%) |
Sep 02, 2016 | 36.48 | 36.61 | 36.61 | 36.61 | 6,742 | +0.27(+0.75%) |
Sep 01, 2016 | 36.61 | 36.78 | 36.10 | 36.34 | 16,547 | -0.20(-0.55%) |
Aug 31, 2016 | 36.60 | 36.67 | 36.27 | 36.54 | 9,589 | -0.06(-0.16%) |
Aug 30, 2016 | 36.15 | 36.60 | 36.15 | 36.60 | 34,457 | +0.47(+1.30%) |
Aug 29, 2016 | 35.97 | 36.31 | 35.97 | 36.13 | 12,601 | +0.31(+0.85%) |
Aug 26, 2016 | 35.94 | 35.94 | 35.78 | 35.83 | 2,486 | +0.14(+0.38%) |
Aug 25, 2016 | 35.55 | 35.69 | 35.55 | 35.69 | 7,104 | +0.12(+0.33%) |
Aug 24, 2016 | 35.67 | 35.79 | 35.57 | 35.57 | 6,842 | -0.12(-0.34%) |
Aug 23, 2016 | 35.76 | 35.81 | 35.69 | 35.69 | 15,746 | +0.11(+0.32%) |
Aug 22, 2016 | 35.52 | 35.63 | 35.45 | 35.58 | 16,171 | -0.08(-0.24%) |
Aug 19, 2016 | 35.51 | 35.69 | 35.47 | 35.66 | 80,305 | +0.09(+0.26%) |
Aug 18, 2016 | 35.44 | 35.61 | 35.40 | 35.57 | 9,207 | +0.09(+0.25%) |
Aug 17, 2016 | 35.34 | 35.53 | 35.18 | 35.48 | 22,423 | +0.15(+0.42%) |
Aug 16, 2016 | 35.38 | 35.51 | 35.33 | 35.34 | 24,570 | -0.11(-0.32%) |
Aug 15, 2016 | 35.09 | 35.47 | 35.09 | 35.45 | 27,396 | +0.46(+1.33%) |
Aug 12, 2016 | 34.79 | 34.98 | 34.73 | 34.98 | 27,663 | -0.07(-0.20%) |
Aug 11, 2016 | 34.99 | 35.07 | 34.99 | 35.05 | 47,363 | +0.13(+0.38%) |
Aug 10, 2016 | 35.10 | 35.10 | 34.84 | 34.92 | 43,413 | -0.18(-0.50%) |
Aug 09, 2016 | 35.12 | 35.22 | 35.07 | 35.10 | 46,391 | +0.01(+0.03%) |
Aug 08, 2016 | 35.15 | 35.26 | 35.02 | 35.09 | 110,756 | +0.00(+0.00%) |
Aug 05, 2016 | 34.64 | 35.12 | 34.64 | 35.09 | 67,028 | +0.71(+2.06%) |
Aug 04, 2016 | 34.32 | 34.41 | 34.28 | 34.38 | 8,921 | +0.05(+0.15%) |
Aug 03, 2016 | 33.73 | 34.45 | 33.73 | 34.33 | 47,365 | +0.65(+1.92%) |
Aug 02, 2016 | 34.01 | 34.17 | 33.55 | 33.68 | 27,735 | -0.49(-1.43%) |
Aug 01, 2016 | 34.29 | 34.38 | 34.09 | 34.17 | 10,553 | -0.13(-0.38%) |
Jul 29, 2016 | 34.07 | 34.35 | 34.07 | 34.30 | 21,614 | +0.01(+0.03%) |
Jul 28, 2016 | 34.19 | 34.38 | 34.07 | 34.29 | 32,797 | +0.07(+0.20%) |
Jul 27, 2016 | 34.06 | 34.31 | 34.06 | 34.22 | 30,864 | +0.19(+0.57%) |
Jul 26, 2016 | 33.81 | 34.04 | 33.79 | 34.03 | 17,039 | +0.17(+0.51%) |
Jul 25, 2016 | 33.82 | 33.87 | 33.74 | 33.86 | 17,778 | -0.01(-0.04%) |
Jul 22, 2016 | 33.70 | 33.88 | 33.67 | 33.87 | 12,640 | +0.21(+0.62%) |
Jul 21, 2016 | 33.77 | 33.77 | 33.55 | 33.66 | 9,107 | -0.11(-0.34%) |
Jul 20, 2016 | 33.86 | 33.86 | 33.50 | 33.78 | 10,129 | +0.13(+0.39%) |
Jul 19, 2016 | 33.46 | 33.80 | 33.40 | 33.65 | 87,214 | +0.03(+0.08%) |
Jul 18, 2016 | 33.57 | 33.65 | 33.51 | 33.62 | 12,084 | +0.10(+0.29%) |
Jul 15, 2016 | 33.58 | 33.58 | 33.30 | 33.52 | 14,344 | +0.11(+0.34%) |
Jul 14, 2016 | 33.41 | 33.44 | 33.32 | 33.41 | 23,534 | +0.53(+1.60%) |
Jul 13, 2016 | 33.09 | 33.09 | 32.70 | 32.88 | 11,976 | -0.13(-0.40%) |
Jul 12, 2016 | 32.56 | 33.08 | 32.56 | 33.02 | 44,423 | +0.76(+2.36%) |
Jul 11, 2016 | 32.29 | 32.34 | 32.18 | 32.25 | 18,508 | +0.19(+0.60%) |
Jul 08, 2016 | 31.90 | 32.13 | 31.47 | 32.06 | 36,338 | +0.59(+1.89%) |
Jul 07, 2016 | 31.50 | 31.50 | 31.19 | 31.47 | 8,873 | +0.39(+1.27%) |
Jul 06, 2016 | 30.65 | 31.16 | 30.60 | 31.07 | 72,324 | +0.20(+0.65%) |
Jul 05, 2016 | 31.11 | 31.11 | 30.68 | 30.87 | 22,117 | -0.52(-1.64%) |
Jul 01, 2016 | 31.46 | 31.39 | 31.39 | 31.39 | 13,370 | -0.18(-0.58%) |
Jun 30, 2016 | 31.16 | 31.57 | 30.93 | 31.57 | 32,560 | +0.47(+1.52%) |
Jun 29, 2016 | 30.69 | 31.10 | 30.57 | 31.10 | 23,783 | +0.77(+2.54%) |
Jun 28, 2016 | 30.29 | 30.46 | 30.00 | 30.33 | 17,500 | +0.57(+1.91%) |
Jun 27, 2016 | 30.83 | 30.83 | 29.69 | 29.76 | 30,493 | -1.49(-4.76%) |
Jun 24, 2016 | 31.77 | 32.05 | 31.18 | 31.25 | 71,686 | -2.24(-6.69%) |
Jun 23, 2016 | 32.99 | 33.49 | 32.95 | 33.49 | 24,548 | +0.90(+2.77%) |
Jun 22, 2016 | 32.41 | 32.74 | 32.45 | 32.59 | 15,709 | +0.14(+0.43%) |
Jun 21, 2016 | 32.65 | 32.69 | 32.39 | 32.45 | 19,302 | -0.13(-0.39%) |
Jun 20, 2016 | 32.77 | 33.08 | 32.57 | 32.57 | 13,009 | +0.28(+0.86%) |
Jun 17, 2016 | 32.39 | 32.69 | 32.21 | 32.30 | 21,170 | -0.07(-0.22%) |
Jun 16, 2016 | 31.94 | 32.37 | 31.74 | 32.37 | 25,526 | +0.10(+0.32%) |
Jun 15, 2016 | 32.23 | 32.69 | 32.23 | 32.26 | 23,289 | +0.14(+0.43%) |
Jun 14, 2016 | 32.46 | 32.64 | 31.96 | 32.12 | 37,009 | -0.47(-1.44%) |
Jun 13, 2016 | 32.63 | 32.94 | 32.57 | 32.59 | 22,134 | -0.24(-0.74%) |
Jun 10, 2016 | 32.92 | 33.10 | 32.72 | 32.84 | 12,487 | -0.51(-1.54%) |
Jun 09, 2016 | 33.52 | 33.52 | 33.19 | 33.35 | 57,471 | -0.38(-1.14%) |
Jun 08, 2016 | 33.79 | 33.90 | 33.72 | 33.73 | 11,609 | -0.04(-0.13%) |
Jun 07, 2016 | 34.12 | 34.12 | 33.76 | 33.78 | 53,382 | -0.42(-1.22%) |
Jun 06, 2016 | 33.74 | 34.20 | 33.74 | 34.20 | 38,162 | +0.50(+1.47%) |
Jun 03, 2016 | 33.92 | 33.92 | 33.36 | 33.70 | 13,655 | -0.71(-2.08%) |
Jun 02, 2016 | 34.36 | 34.43 | 34.25 | 34.41 | 32,266 | -0.10(-0.30%) |
Jun 01, 2016 | 34.14 | 34.57 | 33.91 | 34.52 | 23,179 | +0.11(+0.33%) |
May 31, 2016 | 34.58 | 34.65 | 34.30 | 34.40 | 18,707 | +0.01(+0.03%) |
May 27, 2016 | 34.17 | 34.40 | 34.40 | 34.40 | 10,557 | +0.30(+0.89%) |
May 26, 2016 | 34.32 | 34.32 | 33.99 | 34.09 | 11,783 | -0.24(-0.71%) |
May 25, 2016 | 34.20 | 34.53 | 34.20 | 34.34 | 22,663 | +0.34(+1.00%) |
May 24, 2016 | 33.31 | 34.02 | 33.31 | 34.00 | 35,661 | +0.89(+2.68%) |
May 23, 2016 | 33.12 | 33.21 | 33.00 | 33.11 | 20,501 | -0.04(-0.13%) |
May 20, 2016 | 32.98 | 33.26 | 32.94 | 33.15 | 6,924 | +0.37(+1.14%) |
May 19, 2016 | 33.04 | 33.04 | 32.62 | 32.78 | 43,358 | -0.47(-1.42%) |
May 18, 2016 | 32.18 | 33.25 | 32.14 | 33.25 | 46,719 | +1.00(+3.11%) |
May 17, 2016 | 32.30 | 32.54 | 32.14 | 32.24 | 18,246 | -0.14(-0.44%) |
May 16, 2016 | 32.51 | 32.59 | 32.36 | 32.39 | 9,069 | +0.15(+0.47%) |
May 13, 2016 | 32.55 | 32.78 | 32.22 | 32.23 | 17,928 | -0.39(-1.20%) |
May 12, 2016 | 32.86 | 32.86 | 32.42 | 32.63 | 13,572 | +0.04(+0.13%) |
May 11, 2016 | 32.81 | 32.91 | 32.59 | 32.59 | 10,670 | -0.34(-1.03%) |
May 10, 2016 | 32.42 | 32.96 | 32.42 | 32.92 | 49,009 | +0.66(+2.05%) |
May 09, 2016 | 32.44 | 32.44 | 32.12 | 32.26 | 22,065 | -0.03(-0.11%) |
May 06, 2016 | 32.07 | 32.40 | 31.96 | 32.30 | 10,751 | +0.02(+0.05%) |
May 05, 2016 | 32.26 | 32.43 | 32.19 | 32.28 | 20,082 | -0.05(-0.16%) |
May 04, 2016 | 32.30 | 32.71 | 32.17 | 32.33 | 145,867 | -0.17(-0.51%) |
May 03, 2016 | 32.52 | 32.84 | 32.21 | 32.50 | 19,997 | -0.71(-2.13%) |
May 02, 2016 | 32.94 | 33.24 | 32.66 | 33.20 | 21,714 | +0.37(+1.14%) |
Apr 29, 2016 | 32.98 | 32.98 | 32.57 | 32.83 | 13,995 | -0.29(-0.87%) |
Apr 28, 2016 | 33.64 | 33.69 | 33.06 | 33.12 | 25,285 | -0.76(-2.24%) |
Apr 27, 2016 | 33.89 | 34.01 | 33.69 | 33.87 | 20,613 | -0.08(-0.23%) |
Apr 26, 2016 | 33.73 | 33.96 | 33.64 | 33.95 | 62,265 | +0.34(+1.01%) |
Apr 25, 2016 | 33.79 | 33.90 | 33.49 | 33.61 | 34,381 | -0.33(-0.98%) |
Apr 22, 2016 | 33.96 | 34.12 | 33.85 | 33.94 | 51,282 | +0.36(+1.06%) |
Apr 21, 2016 | 33.54 | 33.77 | 33.52 | 33.59 | 71,574 | +0.15(+0.44%) |
Apr 20, 2016 | 32.98 | 33.45 | 32.92 | 33.44 | 21,055 | +0.50(+1.51%) |
Apr 19, 2016 | 32.66 | 32.95 | 32.59 | 32.94 | 49,889 | +0.24(+0.75%) |
Apr 18, 2016 | 32.46 | 32.74 | 32.35 | 32.70 | 30,770 | +0.16(+0.48%) |
Apr 15, 2016 | 32.86 | 32.86 | 32.46 | 32.54 | 55,423 | -0.27(-0.82%) |
Apr 14, 2016 | 32.60 | 33.00 | 32.59 | 32.81 | 91,279 | +0.11(+0.35%) |
Apr 13, 2016 | 31.90 | 32.70 | 31.90 | 32.70 | 30,876 | +1.12(+3.53%) |
Apr 12, 2016 | 31.29 | 31.69 | 31.10 | 31.58 | 160,917 | +0.43(+1.37%) |
Apr 11, 2016 | 31.04 | 31.49 | 31.04 | 31.15 | 141,786 | +0.28(+0.90%) |
Apr 08, 2016 | 31.21 | 31.28 | 30.82 | 30.88 | 26,336 | -0.17(-0.55%) |
Apr 07, 2016 | 31.90 | 31.90 | 30.88 | 31.05 | 478,501 | -1.07(-3.32%) |
Apr 06, 2016 | 32.01 | 32.16 | 31.90 | 32.11 | 42,526 | +0.25(+0.79%) |
Apr 05, 2016 | 32.37 | 32.37 | 31.83 | 31.86 | 138,718 | -0.74(-2.27%) |
Apr 04, 2016 | 32.97 | 32.97 | 32.57 | 32.60 | 11,452 | -0.43(-1.29%) |