Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 42.00 | 42.32 | 42.00 | 42.22 | 815,544 | +0.18(+0.43%) |
Mar 30, 2017 | 41.47 | 42.06 | 41.45 | 42.04 | 763,128 | +0.54(+1.29%) |
Mar 29, 2017 | 41.03 | 41.60 | 40.83 | 41.50 | 917,802 | +0.48(+1.16%) |
Mar 28, 2017 | 40.71 | 41.39 | 40.53 | 41.03 | 1,783,214 | +0.26(+0.64%) |
Mar 27, 2017 | 40.69 | 41.11 | 40.49 | 40.77 | 1,664,521 | -0.90(-2.16%) |
Mar 24, 2017 | 42.18 | 42.41 | 41.55 | 41.67 | 966,289 | -0.45(-1.07%) |
Mar 23, 2017 | 42.00 | 42.43 | 41.98 | 42.12 | 1,119,306 | +0.11(+0.27%) |
Mar 22, 2017 | 41.99 | 42.39 | 41.70 | 42.00 | 1,316,978 | -0.13(-0.31%) |
Mar 21, 2017 | 42.72 | 42.83 | 42.02 | 42.13 | 1,610,343 | -0.29(-0.69%) |
Mar 20, 2017 | 42.82 | 42.99 | 42.24 | 42.43 | 1,017,783 | -0.41(-0.95%) |
Mar 17, 2017 | 42.76 | 42.90 | 42.39 | 42.83 | 1,013,216 | +0.14(+0.32%) |
Mar 16, 2017 | 42.16 | 42.80 | 42.11 | 42.70 | 1,143,919 | +0.60(+1.42%) |
Mar 15, 2017 | 41.69 | 42.12 | 41.40 | 42.10 | 905,007 | +0.45(+1.08%) |
Mar 14, 2017 | 41.68 | 41.78 | 41.33 | 41.65 | 656,114 | -0.11(-0.27%) |
Mar 13, 2017 | 41.70 | 41.97 | 41.55 | 41.76 | 755,905 | +0.08(+0.19%) |
Mar 10, 2017 | 41.87 | 41.87 | 41.30 | 41.68 | 1,759,044 | +0.58(+1.41%) |
Mar 09, 2017 | 41.86 | 42.07 | 40.95 | 41.11 | 1,028,388 | -0.81(-1.94%) |
Mar 08, 2017 | 41.34 | 41.94 | 41.29 | 41.92 | 1,462,806 | +0.82(+2.00%) |
Mar 07, 2017 | 40.93 | 41.26 | 40.75 | 41.10 | 896,274 | +0.19(+0.46%) |
Mar 06, 2017 | 40.84 | 41.08 | 40.61 | 40.91 | 1,063,876 | -0.16(-0.38%) |
Mar 03, 2017 | 41.12 | 41.23 | 40.72 | 41.06 | 1,683,986 | -0.02(-0.04%) |
Mar 02, 2017 | 41.64 | 41.87 | 40.85 | 41.08 | 3,472,126 | -0.69(-1.66%) |
Mar 01, 2017 | 42.34 | 42.79 | 41.74 | 41.77 | 1,763,765 | +0.06(+0.15%) |
Feb 28, 2017 | 41.44 | 41.74 | 41.16 | 41.71 | 1,351,615 | +0.24(+0.58%) |
Feb 27, 2017 | 41.55 | 41.65 | 41.26 | 41.47 | 876,264 | +0.00(+0.00%) |
Feb 24, 2017 | 41.03 | 41.47 | 40.62 | 41.47 | 860,903 | -0.02(-0.04%) |
Feb 23, 2017 | 41.67 | 41.99 | 41.37 | 41.49 | 2,651,617 | -0.23(-0.56%) |
Feb 22, 2017 | 41.83 | 42.03 | 41.30 | 41.72 | 1,200,922 | -0.10(-0.23%) |
Feb 21, 2017 | 41.47 | 41.99 | 41.37 | 41.81 | 1,177,521 | +0.01(+0.02%) |
Feb 17, 2017 | 41.81 | 41.81 | 41.81 | 0 | +0.45(+1.08%) | |
Feb 16, 2017 | 41.53 | 41.73 | 41.02 | 41.36 | 1,964,641 | -0.07(-0.17%) |
Feb 15, 2017 | 40.74 | 41.51 | 40.74 | 41.43 | 859,176 | +0.59(+1.43%) |
Feb 14, 2017 | 40.75 | 40.99 | 40.57 | 40.84 | 1,567,095 | -0.03(-0.08%) |
Feb 13, 2017 | 40.78 | 41.10 | 40.76 | 40.88 | 685,313 | +0.26(+0.64%) |
Feb 10, 2017 | 40.88 | 40.93 | 40.40 | 40.62 | 1,578,208 | +0.01(+0.02%) |
Feb 09, 2017 | 40.64 | 41.07 | 40.59 | 40.61 | 1,365,584 | +0.24(+0.60%) |
Feb 08, 2017 | 40.66 | 40.66 | 40.21 | 40.37 | 2,347,735 | -0.39(-0.95%) |
Feb 07, 2017 | 41.78 | 41.85 | 40.61 | 40.76 | 1,965,162 | -0.86(-2.07%) |
Feb 06, 2017 | 41.66 | 41.87 | 41.45 | 41.62 | 1,305,255 | -0.21(-0.49%) |
Feb 03, 2017 | 41.11 | 41.89 | 41.11 | 41.82 | 1,291,695 | +0.83(+2.01%) |
Feb 02, 2017 | 40.48 | 41.26 | 40.33 | 41.00 | 1,799,867 | +0.37(+0.91%) |
Feb 01, 2017 | 40.85 | 41.59 | 40.44 | 40.63 | 1,325,087 | +0.14(+0.34%) |
Jan 31, 2017 | 39.71 | 40.53 | 39.13 | 40.49 | 1,953,212 | +0.71(+1.80%) |
Jan 30, 2017 | 39.67 | 39.79 | 39.03 | 39.77 | 1,598,263 | -0.06(-0.15%) |
Jan 27, 2017 | 39.10 | 40.25 | 38.72 | 39.84 | 3,744,906 | -3.12(-7.27%) |
Jan 26, 2017 | 42.89 | 43.25 | 42.39 | 42.96 | 1,957,881 | +0.10(+0.24%) |
Jan 25, 2017 | 42.91 | 43.22 | 42.47 | 42.86 | 941,084 | +0.38(+0.89%) |
Jan 24, 2017 | 42.10 | 42.51 | 41.89 | 42.48 | 1,269,671 | +0.63(+1.50%) |
Jan 23, 2017 | 41.95 | 42.31 | 41.45 | 41.85 | 991,151 | -0.22(-0.53%) |
Jan 20, 2017 | 41.83 | 42.37 | 41.76 | 42.07 | 1,170,407 | +0.27(+0.64%) |
Jan 19, 2017 | 42.62 | 42.62 | 41.61 | 41.81 | 1,220,198 | -0.65(-1.54%) |
Jan 18, 2017 | 42.29 | 42.61 | 41.87 | 42.46 | 1,244,122 | +0.20(+0.47%) |
Jan 17, 2017 | 42.63 | 43.01 | 42.12 | 42.26 | 958,006 | -0.68(-1.58%) |
Jan 13, 2017 | 42.94 | 42.94 | 42.94 | 0 | +0.46(+1.09%) | |
Jan 12, 2017 | 42.22 | 42.55 | 41.89 | 42.48 | 916,118 | +0.12(+0.28%) |
Jan 11, 2017 | 42.16 | 42.43 | 41.84 | 42.36 | 1,531,362 | +0.18(+0.43%) |
Jan 10, 2017 | 42.11 | 42.47 | 41.78 | 42.18 | 1,082,168 | +0.58(+1.39%) |
Jan 09, 2017 | 41.49 | 41.87 | 41.13 | 41.60 | 1,099,505 | +0.04(+0.10%) |
Jan 06, 2017 | 41.75 | 41.99 | 41.43 | 41.56 | 1,869,925 | -0.26(-0.62%) |
Jan 05, 2017 | 43.45 | 43.61 | 41.69 | 41.81 | 2,918,719 | -1.99(-4.54%) |
Jan 04, 2017 | 43.02 | 43.86 | 42.81 | 43.80 | 1,949,357 | +0.99(+2.31%) |
Jan 03, 2017 | 42.57 | 42.98 | 41.90 | 42.81 | 1,558,207 | +0.84(+2.01%) |
Dec 30, 2016 | 41.97 | 41.97 | 41.97 | 0 | -0.06(-0.14%) | |
Dec 29, 2016 | 42.14 | 42.36 | 41.87 | 42.03 | 982,659 | +0.02(+0.04%) |
Dec 28, 2016 | 42.40 | 42.67 | 41.97 | 42.01 | 1,005,215 | -0.23(-0.55%) |
Dec 27, 2016 | 42.18 | 42.39 | 41.98 | 42.24 | 852,083 | +0.13(+0.31%) |
Dec 23, 2016 | 42.12 | 42.12 | 42.12 | 0 | +0.05(+0.12%) | |
Dec 22, 2016 | 42.18 | 42.27 | 41.64 | 42.06 | 982,985 | -0.01(-0.02%) |
Dec 21, 2016 | 42.36 | 42.36 | 41.98 | 42.07 | 1,128,531 | -0.29(-0.69%) |
Dec 20, 2016 | 42.53 | 42.70 | 42.18 | 42.36 | 834,368 | +0.22(+0.53%) |
Dec 19, 2016 | 41.62 | 42.22 | 41.43 | 42.14 | 742,024 | +0.40(+0.97%) |
Dec 16, 2016 | 41.98 | 42.24 | 41.62 | 41.74 | 1,931,248 | -0.15(-0.35%) |
Dec 15, 2016 | 41.50 | 42.49 | 41.32 | 41.88 | 1,359,548 | +0.45(+1.08%) |
Dec 14, 2016 | 41.52 | 42.37 | 41.32 | 41.44 | 1,939,989 | -0.33(-0.78%) |
Dec 13, 2016 | 41.98 | 41.99 | 41.12 | 41.76 | 1,542,449 | -0.01(-0.02%) |
Dec 12, 2016 | 41.75 | 41.97 | 41.59 | 41.77 | 1,173,379 | +0.07(+0.16%) |
Dec 09, 2016 | 41.99 | 42.01 | 41.36 | 41.70 | 1,237,288 | -0.34(-0.80%) |
Dec 08, 2016 | 41.47 | 42.09 | 41.26 | 42.04 | 1,329,306 | +0.75(+1.81%) |
Dec 07, 2016 | 40.62 | 41.36 | 40.36 | 41.29 | 1,422,900 | +0.49(+1.20%) |
Dec 06, 2016 | 40.04 | 40.80 | 39.53 | 40.80 | 1,974,110 | +0.87(+2.18%) |
Dec 05, 2016 | 39.47 | 39.93 | 39.22 | 39.93 | 2,137,754 | +0.73(+1.87%) |
Dec 02, 2016 | 39.28 | 39.82 | 39.06 | 39.20 | 1,951,497 | +0.02(+0.04%) |
Dec 01, 2016 | 38.83 | 39.22 | 38.44 | 39.18 | 2,282,118 | +0.58(+1.49%) |
Nov 30, 2016 | 38.67 | 38.76 | 38.22 | 38.60 | 2,400,518 | +0.17(+0.45%) |
Nov 29, 2016 | 38.40 | 38.76 | 38.18 | 38.43 | 1,229,946 | +0.17(+0.45%) |
Nov 28, 2016 | 38.76 | 38.82 | 38.05 | 38.26 | 1,385,157 | -0.68(-1.75%) |
Nov 25, 2016 | 38.74 | 38.97 | 38.55 | 38.94 | 359,444 | +0.40(+1.03%) |
Nov 23, 2016 | 38.54 | 38.54 | 38.54 | 0 | +0.12(+0.31%) | |
Nov 22, 2016 | 38.37 | 38.59 | 37.94 | 38.42 | 1,246,235 | +0.29(+0.77%) |
Nov 21, 2016 | 38.32 | 38.55 | 37.72 | 38.13 | 1,033,054 | -0.19(-0.49%) |
Nov 18, 2016 | 38.28 | 38.63 | 38.08 | 38.32 | 1,735,516 | -0.16(-0.42%) |
Nov 17, 2016 | 37.18 | 38.74 | 37.18 | 38.48 | 2,271,207 | +1.27(+3.40%) |
Nov 16, 2016 | 37.11 | 37.38 | 36.98 | 37.22 | 1,201,321 | -0.15(-0.39%) |
Nov 15, 2016 | 37.38 | 37.55 | 36.85 | 37.36 | 2,139,096 | -0.13(-0.34%) |
Nov 14, 2016 | 37.34 | 37.90 | 37.26 | 37.49 | 2,061,862 | +0.38(+1.02%) |
Nov 11, 2016 | 35.63 | 37.15 | 35.63 | 37.11 | 2,621,955 | +1.25(+3.49%) |
Nov 10, 2016 | 35.07 | 36.09 | 35.07 | 35.86 | 1,744,788 | +1.33(+3.84%) |
Nov 09, 2016 | 33.19 | 34.72 | 32.89 | 34.54 | 1,357,162 | +1.11(+3.33%) |
Nov 08, 2016 | 33.05 | 33.57 | 32.81 | 33.42 | 1,239,544 | +0.34(+1.04%) |
Nov 07, 2016 | 32.73 | 33.13 | 32.49 | 33.08 | 2,748,903 | +1.04(+3.23%) |
Nov 04, 2016 | 32.15 | 32.51 | 31.99 | 32.04 | 1,581,413 | -0.09(-0.27%) |
Nov 03, 2016 | 32.08 | 32.14 | 31.76 | 32.13 | 1,556,879 | +0.15(+0.46%) |
Nov 02, 2016 | 31.71 | 32.10 | 31.68 | 31.98 | 1,507,929 | +0.23(+0.73%) |
Nov 01, 2016 | 32.22 | 32.28 | 31.45 | 31.75 | 2,016,064 | -0.28(-0.88%) |
Oct 31, 2016 | 31.63 | 32.06 | 31.59 | 32.04 | 2,567,570 | +0.62(+1.96%) |
Oct 28, 2016 | 31.42 | 31.79 | 31.32 | 31.42 | 3,287,730 | -0.06(-0.19%) |
Oct 27, 2016 | 31.46 | 31.83 | 29.47 | 31.48 | 11,752,269 | -2.32(-6.86%) |
Oct 26, 2016 | 32.96 | 33.86 | 32.83 | 33.80 | 2,022,627 | +0.70(+2.12%) |
Oct 25, 2016 | 32.97 | 33.24 | 32.64 | 33.10 | 918,144 | +0.00(+0.00%) |
Oct 24, 2016 | 33.47 | 33.72 | 33.01 | 33.10 | 1,013,359 | -0.19(-0.57%) |
Oct 21, 2016 | 32.53 | 33.36 | 32.46 | 33.29 | 1,297,034 | +0.59(+1.81%) |
Oct 20, 2016 | 32.46 | 33.14 | 32.46 | 32.70 | 709,141 | -0.05(-0.16%) |
Oct 19, 2016 | 32.56 | 32.84 | 32.47 | 32.75 | 807,436 | +0.16(+0.50%) |
Oct 18, 2016 | 32.88 | 32.89 | 32.53 | 32.58 | 922,104 | +0.05(+0.16%) |
Oct 17, 2016 | 32.64 | 32.76 | 32.41 | 32.53 | 773,231 | -0.21(-0.63%) |
Oct 14, 2016 | 32.75 | 33.11 | 32.57 | 32.74 | 914,514 | +0.45(+1.38%) |
Oct 13, 2016 | 32.40 | 32.56 | 32.08 | 32.29 | 1,305,183 | -0.45(-1.39%) |
Oct 12, 2016 | 32.57 | 32.93 | 32.46 | 32.75 | 1,406,354 | +0.28(+0.87%) |
Oct 11, 2016 | 33.05 | 33.35 | 32.37 | 32.46 | 1,566,474 | -0.74(-2.22%) |
Oct 10, 2016 | 32.52 | 33.29 | 32.50 | 33.20 | 1,545,117 | +0.96(+2.97%) |
Oct 07, 2016 | 32.26 | 32.46 | 32.05 | 32.24 | 1,481,309 | -0.05(-0.16%) |
Oct 06, 2016 | 32.35 | 32.45 | 32.25 | 32.29 | 789,703 | -0.12(-0.37%) |
Oct 05, 2016 | 32.62 | 32.73 | 32.40 | 32.41 | 1,076,112 | -0.06(-0.18%) |
Oct 04, 2016 | 32.36 | 33.00 | 32.24 | 32.47 | 1,814,345 | +0.26(+0.80%) |
Oct 03, 2016 | 31.34 | 32.51 | 31.34 | 32.22 | 1,504,665 | -0.20(-0.61%) |
Sep 30, 2016 | 31.66 | 32.58 | 31.61 | 32.41 | 1,789,338 | +0.72(+2.27%) |
Sep 29, 2016 | 32.47 | 32.67 | 31.53 | 31.69 | 3,041,803 | -1.39(-4.19%) |
Sep 28, 2016 | 32.70 | 33.11 | 32.70 | 33.08 | 1,225,257 | +0.45(+1.36%) |
Sep 27, 2016 | 32.06 | 32.64 | 32.06 | 32.64 | 748,694 | +0.47(+1.46%) |
Sep 26, 2016 | 32.12 | 32.29 | 31.92 | 32.16 | 746,160 | -0.10(-0.32%) |
Sep 23, 2016 | 32.38 | 32.58 | 32.20 | 32.27 | 791,407 | -0.22(-0.69%) |
Sep 22, 2016 | 32.38 | 32.52 | 32.22 | 32.49 | 985,935 | +0.36(+1.12%) |
Sep 21, 2016 | 31.81 | 32.17 | 31.66 | 32.13 | 1,146,848 | +0.51(+1.60%) |
Sep 20, 2016 | 31.70 | 31.86 | 31.52 | 31.63 | 1,239,723 | +0.08(+0.24%) |
Sep 19, 2016 | 32.01 | 32.01 | 31.48 | 31.55 | 880,696 | -0.27(-0.83%) |
Sep 16, 2016 | 31.72 | 31.86 | 31.51 | 31.81 | 1,952,051 | -0.09(-0.27%) |
Sep 15, 2016 | 31.60 | 32.12 | 31.49 | 31.90 | 896,800 | +0.22(+0.70%) |
Sep 14, 2016 | 32.04 | 32.17 | 31.57 | 31.68 | 1,568,423 | -0.39(-1.23%) |
Sep 13, 2016 | 32.15 | 32.39 | 31.94 | 32.07 | 1,091,187 | -0.42(-1.29%) |
Sep 12, 2016 | 31.71 | 32.54 | 31.64 | 32.49 | 869,790 | +0.56(+1.74%) |
Sep 09, 2016 | 32.40 | 32.54 | 31.93 | 31.93 | 990,304 | -0.66(-2.02%) |
Sep 08, 2016 | 32.73 | 32.90 | 32.59 | 32.59 | 1,138,908 | -0.29(-0.89%) |
Sep 07, 2016 | 32.80 | 33.14 | 32.63 | 32.88 | 1,233,021 | +0.09(+0.26%) |
Sep 06, 2016 | 32.96 | 32.96 | 32.54 | 32.80 | 723,601 | -0.16(-0.49%) |
Sep 02, 2016 | 32.89 | 32.96 | 32.96 | 32.96 | 753,279 | +0.24(+0.73%) |
Sep 01, 2016 | 32.82 | 32.96 | 32.31 | 32.72 | 838,629 | -0.09(-0.29%) |
Aug 31, 2016 | 33.08 | 33.12 | 32.50 | 32.82 | 1,292,243 | -0.27(-0.80%) |
Aug 30, 2016 | 32.85 | 33.08 | 32.82 | 33.08 | 930,499 | +0.25(+0.76%) |
Aug 29, 2016 | 32.96 | 33.14 | 32.78 | 32.83 | 971,524 | +0.01(+0.03%) |
Aug 26, 2016 | 32.92 | 33.34 | 32.66 | 32.82 | 999,686 | -0.05(-0.16%) |
Aug 25, 2016 | 32.79 | 33.14 | 32.79 | 32.88 | 1,154,852 | +0.05(+0.16%) |
Aug 24, 2016 | 32.88 | 33.19 | 32.72 | 32.82 | 1,316,986 | +0.04(+0.13%) |
Aug 23, 2016 | 33.02 | 33.35 | 32.70 | 32.78 | 1,328,445 | +0.00(+0.00%) |
Aug 22, 2016 | 32.99 | 33.14 | 32.59 | 32.78 | 1,486,582 | -0.20(-0.59%) |
Aug 19, 2016 | 32.47 | 33.02 | 32.46 | 32.98 | 1,651,659 | +0.41(+1.25%) |
Aug 18, 2016 | 32.13 | 32.60 | 32.12 | 32.57 | 1,685,943 | +0.54(+1.70%) |
Aug 17, 2016 | 31.96 | 32.06 | 31.80 | 32.02 | 1,157,825 | +0.11(+0.35%) |
Aug 16, 2016 | 31.72 | 32.14 | 31.65 | 31.91 | 1,403,912 | +0.07(+0.21%) |
Aug 15, 2016 | 31.82 | 32.11 | 31.81 | 31.84 | 841,869 | +0.17(+0.54%) |
Aug 12, 2016 | 31.83 | 31.83 | 31.44 | 31.67 | 1,793,256 | -0.25(-0.77%) |
Aug 11, 2016 | 31.56 | 32.05 | 31.56 | 31.92 | 1,267,947 | +0.45(+1.43%) |
Aug 10, 2016 | 31.85 | 31.97 | 31.33 | 31.47 | 1,434,275 | -0.38(-1.20%) |
Aug 09, 2016 | 31.74 | 32.25 | 31.67 | 31.85 | 1,281,518 | +0.11(+0.35%) |
Aug 08, 2016 | 31.92 | 32.30 | 31.71 | 31.74 | 1,515,282 | -0.03(-0.11%) |
Aug 05, 2016 | 31.53 | 32.01 | 31.46 | 31.78 | 2,338,778 | +0.46(+1.47%) |
Aug 04, 2016 | 31.27 | 31.35 | 31.07 | 31.32 | 1,127,756 | -0.02(-0.05%) |
Aug 03, 2016 | 30.96 | 31.44 | 30.93 | 31.33 | 922,529 | +0.27(+0.88%) |
Aug 02, 2016 | 31.58 | 31.58 | 30.73 | 31.06 | 1,385,769 | -0.03(-0.08%) |
Aug 01, 2016 | 31.10 | 31.21 | 30.66 | 31.09 | 1,900,845 | -0.02(-0.05%) |
Jul 29, 2016 | 31.56 | 31.56 | 31.09 | 31.10 | 1,585,495 | -0.54(-1.72%) |
Jul 28, 2016 | 31.39 | 31.92 | 31.25 | 31.65 | 2,705,920 | +0.27(+0.87%) |
Jul 27, 2016 | 30.59 | 31.61 | 30.36 | 31.38 | 7,341,389 | -3.91(-11.07%) |
Jul 26, 2016 | 35.05 | 35.33 | 34.94 | 35.28 | 1,608,862 | +0.43(+1.22%) |
Jul 25, 2016 | 34.82 | 35.27 | 34.68 | 34.86 | 840,982 | -0.03(-0.07%) |
Jul 22, 2016 | 34.88 | 35.07 | 34.59 | 34.88 | 606,974 | +0.10(+0.29%) |
Jul 21, 2016 | 34.36 | 34.87 | 34.13 | 34.78 | 987,999 | +0.49(+1.41%) |
Jul 20, 2016 | 33.79 | 34.51 | 33.66 | 34.30 | 846,553 | +0.63(+1.87%) |
Jul 19, 2016 | 33.84 | 33.89 | 33.51 | 33.67 | 900,004 | -0.18(-0.53%) |
Jul 18, 2016 | 33.59 | 33.90 | 33.47 | 33.84 | 721,101 | +0.34(+1.02%) |
Jul 15, 2016 | 33.77 | 33.96 | 33.49 | 33.50 | 864,638 | -0.09(-0.28%) |
Jul 14, 2016 | 33.51 | 33.86 | 33.42 | 33.60 | 1,496,891 | +0.45(+1.36%) |
Jul 13, 2016 | 33.27 | 33.50 | 32.66 | 33.15 | 1,489,640 | -0.85(-2.50%) |
Jul 12, 2016 | 33.79 | 34.05 | 33.73 | 34.00 | 1,046,052 | +0.66(+1.97%) |
Jul 11, 2016 | 33.09 | 33.45 | 33.07 | 33.34 | 598,222 | +0.43(+1.32%) |
Jul 08, 2016 | 32.53 | 33.38 | 32.16 | 32.91 | 1,697,660 | +0.75(+2.33%) |
Jul 07, 2016 | 31.92 | 32.49 | 31.90 | 32.16 | 1,295,192 | +0.37(+1.18%) |
Jul 06, 2016 | 31.41 | 31.91 | 31.25 | 31.79 | 1,128,081 | +0.35(+1.11%) |
Jul 05, 2016 | 32.05 | 32.14 | 31.24 | 31.44 | 1,042,992 | -0.98(-3.02%) |
Jul 01, 2016 | 32.26 | 32.41 | 32.41 | 32.41 | 1,616,363 | -0.07(-0.21%) |
Jun 30, 2016 | 31.27 | 32.49 | 31.16 | 32.48 | 2,064,869 | +1.31(+4.21%) |
Jun 29, 2016 | 30.58 | 31.23 | 30.30 | 31.17 | 1,672,422 | +1.02(+3.39%) |
Jun 28, 2016 | 29.90 | 30.32 | 29.73 | 30.15 | 2,337,212 | +0.72(+2.46%) |
Jun 27, 2016 | 30.41 | 30.82 | 29.23 | 29.43 | 2,780,327 | -2.00(-6.37%) |
Jun 24, 2016 | 32.14 | 32.71 | 31.15 | 31.43 | 3,040,588 | -2.36(-6.98%) |
Jun 23, 2016 | 33.98 | 33.98 | 33.40 | 33.79 | 834,736 | +0.54(+1.64%) |
Jun 22, 2016 | 33.32 | 33.61 | 33.20 | 33.24 | 819,664 | -0.13(-0.38%) |
Jun 21, 2016 | 33.69 | 33.73 | 33.25 | 33.37 | 814,071 | -0.20(-0.61%) |
Jun 20, 2016 | 33.45 | 33.90 | 33.41 | 33.57 | 1,246,885 | +0.73(+2.23%) |
Jun 17, 2016 | 32.74 | 33.11 | 32.61 | 32.84 | 1,547,557 | +0.18(+0.55%) |
Jun 16, 2016 | 32.32 | 32.76 | 32.08 | 32.66 | 1,827,460 | -0.13(-0.39%) |
Jun 15, 2016 | 33.09 | 33.31 | 32.71 | 32.79 | 2,065,157 | -0.16(-0.49%) |
Jun 14, 2016 | 33.21 | 33.22 | 32.75 | 32.95 | 1,156,990 | -0.42(-1.25%) |
Jun 13, 2016 | 33.85 | 34.02 | 33.36 | 33.37 | 1,428,333 | -0.66(-1.95%) |
Jun 10, 2016 | 34.50 | 34.57 | 33.97 | 34.03 | 1,291,552 | -0.86(-2.46%) |
Jun 09, 2016 | 35.00 | 35.05 | 34.79 | 34.89 | 540,095 | -0.20(-0.56%) |
Jun 08, 2016 | 35.16 | 35.33 | 34.97 | 35.09 | 574,151 | -0.06(-0.17%) |
Jun 07, 2016 | 34.80 | 35.16 | 34.69 | 35.15 | 948,720 | +0.34(+0.98%) |
Jun 06, 2016 | 34.58 | 34.95 | 34.33 | 34.81 | 1,077,604 | +0.37(+1.09%) |
Jun 03, 2016 | 35.50 | 35.50 | 34.36 | 34.43 | 2,055,433 | -1.24(-3.48%) |
Jun 02, 2016 | 35.40 | 35.68 | 35.16 | 35.68 | 1,359,517 | +0.19(+0.53%) |
Jun 01, 2016 | 35.21 | 35.57 | 35.03 | 35.49 | 1,384,632 | +0.09(+0.24%) |
May 31, 2016 | 34.90 | 35.45 | 34.80 | 35.40 | 1,480,945 | +0.55(+1.59%) |
May 27, 2016 | 34.59 | 34.85 | 34.85 | 34.85 | 980,109 | +0.31(+0.91%) |
May 26, 2016 | 34.60 | 34.71 | 34.38 | 34.53 | 977,612 | -0.12(-0.34%) |
May 25, 2016 | 34.69 | 34.75 | 34.37 | 34.65 | 1,648,618 | -0.08(-0.22%) |
May 24, 2016 | 33.81 | 34.95 | 33.74 | 34.73 | 1,843,440 | +1.52(+4.56%) |
May 23, 2016 | 33.67 | 33.89 | 33.19 | 33.22 | 942,925 | -0.38(-1.14%) |
May 20, 2016 | 33.34 | 33.96 | 33.34 | 33.60 | 1,351,391 | +0.40(+1.20%) |
May 19, 2016 | 33.09 | 33.34 | 32.79 | 33.20 | 1,151,658 | -0.15(-0.46%) |
May 18, 2016 | 33.33 | 33.71 | 33.04 | 33.35 | 1,321,065 | +0.02(+0.05%) |
May 17, 2016 | 33.37 | 33.90 | 33.23 | 33.34 | 1,482,011 | -0.15(-0.46%) |
May 16, 2016 | 32.93 | 33.56 | 32.90 | 33.49 | 1,503,213 | +0.57(+1.72%) |
May 13, 2016 | 32.68 | 33.12 | 32.54 | 32.92 | 1,768,000 | +0.25(+0.75%) |
May 12, 2016 | 33.26 | 33.30 | 32.42 | 32.68 | 1,249,377 | -0.37(-1.13%) |
May 11, 2016 | 33.34 | 33.38 | 32.96 | 33.05 | 1,211,869 | -0.27(-0.81%) |
May 10, 2016 | 33.12 | 33.32 | 32.95 | 33.32 | 1,178,451 | +0.31(+0.95%) |
May 09, 2016 | 32.86 | 33.16 | 32.81 | 33.01 | 1,264,656 | +0.20(+0.62%) |
May 06, 2016 | 32.46 | 32.92 | 32.43 | 32.80 | 1,767,008 | +0.07(+0.21%) |
May 05, 2016 | 32.84 | 33.01 | 32.65 | 32.73 | 1,835,214 | -0.03(-0.10%) |
May 04, 2016 | 32.84 | 33.25 | 32.67 | 32.77 | 3,797,306 | -0.25(-0.74%) |
May 03, 2016 | 32.25 | 33.36 | 32.18 | 33.01 | 3,057,137 | +0.56(+1.72%) |
May 02, 2016 | 32.63 | 32.78 | 32.25 | 32.46 | 2,392,716 | +0.03(+0.08%) |
Apr 29, 2016 | 32.83 | 32.83 | 32.13 | 32.43 | 2,464,453 | -0.45(-1.36%) |
Apr 28, 2016 | 33.04 | 33.62 | 32.77 | 32.88 | 3,076,369 | -0.25(-0.74%) |
Apr 27, 2016 | 34.04 | 34.28 | 32.45 | 33.12 | 6,400,432 | -4.63(-12.26%) |
Apr 26, 2016 | 37.08 | 37.78 | 36.95 | 37.75 | 1,467,436 | +0.75(+2.04%) |
Apr 25, 2016 | 37.14 | 37.37 | 36.81 | 37.00 | 1,120,471 | -0.23(-0.61%) |
Apr 22, 2016 | 36.74 | 37.39 | 36.68 | 37.23 | 2,708,631 | +0.58(+1.59%) |
Apr 21, 2016 | 38.16 | 38.31 | 36.50 | 36.65 | 2,450,640 | -2.18(-5.62%) |
Apr 20, 2016 | 38.53 | 39.02 | 38.22 | 38.83 | 2,509,761 | +0.63(+1.66%) |
Apr 19, 2016 | 38.63 | 38.69 | 38.05 | 38.19 | 2,140,348 | -0.35(-0.90%) |
Apr 18, 2016 | 38.34 | 38.62 | 38.13 | 38.54 | 1,926,717 | +0.16(+0.42%) |
Apr 15, 2016 | 38.80 | 38.80 | 38.15 | 38.38 | 1,777,033 | -0.34(-0.87%) |
Apr 14, 2016 | 38.52 | 38.79 | 38.26 | 38.72 | 736,329 | +0.43(+1.13%) |
Apr 13, 2016 | 37.79 | 38.29 | 37.64 | 38.29 | 1,206,875 | +0.81(+2.17%) |
Apr 12, 2016 | 37.50 | 37.59 | 37.15 | 37.48 | 1,450,917 | +0.07(+0.18%) |
Apr 11, 2016 | 37.75 | 38.07 | 37.40 | 37.41 | 1,109,405 | -0.25(-0.65%) |
Apr 08, 2016 | 37.64 | 37.98 | 37.36 | 37.65 | 1,061,462 | +0.30(+0.79%) |
Apr 07, 2016 | 38.22 | 38.32 | 37.26 | 37.36 | 2,444,801 | -1.08(-2.82%) |
Apr 06, 2016 | 38.12 | 38.52 | 37.79 | 38.44 | 901,409 | +0.25(+0.64%) |
Apr 05, 2016 | 38.69 | 38.75 | 38.10 | 38.19 | 2,290,243 | -0.74(-1.91%) |
Apr 04, 2016 | 39.96 | 40.01 | 38.91 | 38.94 | 1,435,626 | -1.02(-2.54%) |