Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 103.30 | 105.00 | 102.37 | 104.98 | 1,203,687 | +2.23(+2.17%) |
Mar 30, 2017 | 100.36 | 104.90 | 100.36 | 102.75 | 432,962 | +6.99(+7.30%) |
Mar 29, 2017 | 95.55 | 96.62 | 94.29 | 95.76 | 71,416 | +0.00(+0.00%) |
Mar 28, 2017 | 98.29 | 98.41 | 95.53 | 95.76 | 47,891 | -2.46(-2.50%) |
Mar 27, 2017 | 98.00 | 99.00 | 98.00 | 98.22 | 44,000 | -0.50(-0.51%) |
Mar 24, 2017 | 98.99 | 99.75 | 97.96 | 98.72 | 47,415 | +0.49(+0.50%) |
Mar 23, 2017 | 96.70 | 98.94 | 96.65 | 98.23 | 40,398 | +1.71(+1.77%) |
Mar 22, 2017 | 95.38 | 97.31 | 94.38 | 96.52 | 38,338 | +1.12(+1.17%) |
Mar 21, 2017 | 96.98 | 98.83 | 95.25 | 95.40 | 81,355 | -1.27(-1.31%) |
Mar 20, 2017 | 92.60 | 97.10 | 90.58 | 96.67 | 69,943 | +3.56(+3.82%) |
Mar 17, 2017 | 94.54 | 96.46 | 92.92 | 93.11 | 107,175 | -2.03(-2.13%) |
Mar 16, 2017 | 96.11 | 97.93 | 94.41 | 95.14 | 53,794 | -1.00(-1.04%) |
Mar 15, 2017 | 93.67 | 96.82 | 93.00 | 96.14 | 48,321 | +2.55(+2.72%) |
Mar 14, 2017 | 94.64 | 95.38 | 92.43 | 93.59 | 60,935 | -1.23(-1.30%) |
Mar 13, 2017 | 97.25 | 97.75 | 94.09 | 94.82 | 87,865 | -2.23(-2.30%) |
Mar 10, 2017 | 99.34 | 99.35 | 96.32 | 97.05 | 105,521 | -2.28(-2.30%) |
Mar 09, 2017 | 96.63 | 99.98 | 96.63 | 99.33 | 103,968 | +2.99(+3.11%) |
Mar 08, 2017 | 92.07 | 96.67 | 92.00 | 96.34 | 99,264 | +4.43(+4.82%) |
Mar 07, 2017 | 90.03 | 93.45 | 88.63 | 91.91 | 55,708 | +1.70(+1.88%) |
Mar 06, 2017 | 88.38 | 92.42 | 88.38 | 90.21 | 110,133 | +1.73(+1.96%) |
Mar 03, 2017 | 88.94 | 89.95 | 88.06 | 88.48 | 52,690 | -0.46(-0.52%) |
Mar 02, 2017 | 91.10 | 92.87 | 87.76 | 88.94 | 95,768 | -2.16(-2.37%) |
Mar 01, 2017 | 93.08 | 95.98 | 90.36 | 91.10 | 86,045 | -1.64(-1.77%) |
Feb 28, 2017 | 84.60 | 95.39 | 83.80 | 92.74 | 264,831 | +10.80(+13.18%) |
Feb 27, 2017 | 81.28 | 82.43 | 81.07 | 81.94 | 109,546 | +0.56(+0.69%) |
Feb 24, 2017 | 81.02 | 82.31 | 80.54 | 81.38 | 39,926 | +0.38(+0.47%) |
Feb 23, 2017 | 82.63 | 83.22 | 80.69 | 81.00 | 50,728 | -1.22(-1.48%) |
Feb 22, 2017 | 82.01 | 82.62 | 81.28 | 82.22 | 24,554 | -0.18(-0.22%) |
Feb 21, 2017 | 83.19 | 84.36 | 81.70 | 82.40 | 34,653 | -0.66(-0.79%) |
Feb 17, 2017 | 83.06 | 83.06 | 83.06 | 0 | +0.70(+0.85%) | |
Feb 16, 2017 | 84.51 | 84.51 | 81.50 | 82.36 | 62,296 | -1.75(-2.08%) |
Feb 15, 2017 | 82.70 | 84.72 | 82.70 | 84.11 | 89,278 | +1.64(+1.99%) |
Feb 14, 2017 | 83.51 | 83.85 | 82.16 | 82.47 | 35,506 | -1.06(-1.27%) |
Feb 13, 2017 | 84.47 | 87.33 | 83.21 | 83.53 | 81,642 | -0.44(-0.52%) |
Feb 10, 2017 | 83.60 | 84.17 | 83.22 | 83.97 | 38,807 | +0.60(+0.72%) |
Feb 09, 2017 | 80.02 | 83.49 | 79.45 | 83.37 | 93,594 | +3.33(+4.16%) |
Feb 08, 2017 | 82.60 | 83.01 | 79.56 | 80.04 | 57,165 | -2.75(-3.32%) |
Feb 07, 2017 | 83.45 | 84.40 | 82.21 | 82.79 | 42,508 | -0.43(-0.52%) |
Feb 06, 2017 | 80.16 | 83.83 | 80.16 | 83.22 | 62,116 | +3.85(+4.85%) |
Feb 03, 2017 | 81.05 | 81.47 | 78.30 | 79.37 | 85,195 | -1.25(-1.55%) |
Feb 02, 2017 | 79.45 | 81.11 | 79.18 | 80.62 | 48,401 | +0.99(+1.24%) |
Feb 01, 2017 | 79.83 | 80.53 | 79.46 | 79.63 | 30,684 | +0.01(+0.01%) |
Jan 31, 2017 | 79.84 | 81.28 | 78.82 | 79.62 | 55,311 | -0.50(-0.62%) |
Jan 30, 2017 | 79.85 | 80.43 | 78.14 | 80.12 | 54,467 | +0.17(+0.21%) |
Jan 27, 2017 | 76.66 | 81.47 | 76.66 | 79.95 | 90,123 | +2.98(+3.87%) |
Jan 26, 2017 | 79.21 | 79.60 | 75.95 | 76.97 | 164,856 | -3.52(-4.37%) |
Jan 25, 2017 | 80.00 | 80.80 | 78.28 | 80.49 | 52,642 | +0.64(+0.80%) |
Jan 24, 2017 | 78.81 | 79.99 | 78.13 | 79.85 | 35,964 | +1.12(+1.42%) |
Jan 23, 2017 | 79.05 | 79.63 | 78.11 | 78.73 | 48,706 | +0.08(+0.10%) |
Jan 20, 2017 | 77.89 | 78.75 | 77.43 | 78.65 | 59,949 | +0.49(+0.63%) |
Jan 19, 2017 | 77.55 | 78.42 | 76.58 | 78.16 | 85,726 | +0.97(+1.26%) |
Jan 18, 2017 | 76.42 | 77.26 | 76.04 | 77.19 | 60,995 | +0.90(+1.18%) |
Jan 17, 2017 | 77.10 | 77.76 | 76.00 | 76.29 | 58,416 | -0.80(-1.04%) |
Jan 13, 2017 | 77.09 | 77.09 | 77.09 | 0 | +2.09(+2.79%) | |
Jan 12, 2017 | 77.70 | 77.70 | 74.21 | 75.00 | 64,943 | -2.89(-3.71%) |
Jan 11, 2017 | 76.39 | 78.00 | 76.05 | 77.89 | 157,248 | +1.95(+2.57%) |
Jan 10, 2017 | 73.64 | 76.23 | 73.64 | 75.94 | 71,338 | +1.92(+2.59%) |
Jan 09, 2017 | 72.84 | 74.25 | 72.44 | 74.02 | 43,956 | +1.26(+1.73%) |
Jan 06, 2017 | 72.67 | 73.97 | 72.45 | 72.76 | 34,467 | +0.09(+0.12%) |
Jan 05, 2017 | 71.77 | 72.99 | 71.46 | 72.67 | 45,951 | +0.82(+1.14%) |
Jan 04, 2017 | 71.64 | 72.45 | 71.17 | 71.85 | 64,280 | +0.30(+0.42%) |
Jan 03, 2017 | 71.92 | 72.79 | 70.84 | 71.55 | 43,439 | -0.05(-0.07%) |
Dec 30, 2016 | 71.60 | 71.60 | 71.60 | 0 | -1.25(-1.72%) | |
Dec 29, 2016 | 72.95 | 73.32 | 71.70 | 72.85 | 33,259 | +0.28(+0.39%) |
Dec 28, 2016 | 72.75 | 74.10 | 72.27 | 72.57 | 42,800 | -0.18(-0.25%) |
Dec 27, 2016 | 72.50 | 74.33 | 72.34 | 72.75 | 40,573 | +0.54(+0.75%) |
Dec 23, 2016 | 72.21 | 72.21 | 72.21 | 0 | +1.19(+1.68%) | |
Dec 22, 2016 | 71.46 | 71.91 | 70.60 | 71.02 | 51,407 | -0.49(-0.69%) |
Dec 21, 2016 | 72.00 | 72.00 | 71.16 | 71.51 | 44,247 | -0.23(-0.33%) |
Dec 20, 2016 | 70.79 | 72.30 | 70.33 | 71.75 | 78,958 | +0.69(+0.96%) |
Dec 19, 2016 | 69.70 | 72.27 | 69.28 | 71.06 | 67,464 | +1.22(+1.75%) |
Dec 16, 2016 | 69.85 | 71.13 | 68.58 | 69.84 | 215,280 | +0.03(+0.04%) |
Dec 15, 2016 | 68.76 | 70.54 | 68.00 | 69.81 | 92,958 | +1.09(+1.59%) |
Dec 14, 2016 | 68.30 | 68.95 | 66.51 | 68.72 | 65,527 | +0.73(+1.07%) |
Dec 13, 2016 | 69.22 | 69.26 | 67.33 | 67.99 | 68,355 | -0.81(-1.18%) |
Dec 12, 2016 | 68.46 | 69.21 | 67.66 | 68.80 | 45,609 | +0.56(+0.82%) |
Dec 09, 2016 | 68.86 | 69.75 | 67.86 | 68.24 | 53,234 | -0.33(-0.48%) |
Dec 08, 2016 | 67.83 | 68.94 | 67.51 | 68.57 | 61,326 | +0.77(+1.14%) |
Dec 07, 2016 | 68.00 | 68.01 | 66.95 | 67.80 | 51,915 | -0.19(-0.28%) |
Dec 06, 2016 | 67.15 | 68.00 | 66.59 | 67.99 | 64,203 | +0.76(+1.13%) |
Dec 05, 2016 | 65.52 | 68.11 | 65.33 | 67.23 | 63,605 | +1.97(+3.02%) |
Dec 02, 2016 | 65.44 | 66.35 | 64.52 | 65.26 | 44,503 | +0.13(+0.20%) |
Dec 01, 2016 | 66.10 | 67.42 | 64.63 | 65.13 | 96,029 | -0.98(-1.48%) |
Nov 30, 2016 | 68.04 | 68.04 | 65.28 | 66.11 | 81,128 | -1.58(-2.33%) |
Nov 29, 2016 | 66.50 | 69.44 | 66.37 | 67.69 | 113,084 | +2.09(+3.19%) |
Nov 28, 2016 | 66.38 | 66.99 | 64.40 | 65.60 | 62,844 | -0.72(-1.09%) |
Nov 25, 2016 | 66.48 | 67.03 | 65.08 | 66.32 | 39,806 | -0.16(-0.24%) |
Nov 23, 2016 | 66.48 | 66.48 | 66.48 | 0 | +1.73(+2.67%) | |
Nov 22, 2016 | 68.75 | 68.96 | 64.00 | 64.75 | 153,959 | -4.22(-6.12%) |
Nov 21, 2016 | 68.19 | 69.80 | 68.18 | 68.97 | 91,683 | +0.61(+0.89%) |
Nov 18, 2016 | 66.97 | 68.52 | 66.75 | 68.36 | 59,236 | +1.19(+1.77%) |
Nov 17, 2016 | 65.48 | 65.77 | 65.08 | 67.17 | 187,868 | +2.00(+3.07%) |
Nov 16, 2016 | 65.88 | 67.36 | 65.00 | 65.17 | 77,860 | -0.71(-1.08%) |
Nov 15, 2016 | 63.07 | 67.29 | 62.06 | 65.88 | 113,354 | +2.82(+4.47%) |
Nov 14, 2016 | 65.51 | 65.51 | 61.95 | 63.06 | 127,554 | -1.43(-2.22%) |
Nov 11, 2016 | 62.75 | 66.00 | 62.07 | 64.49 | 121,106 | +1.99(+3.18%) |
Nov 10, 2016 | 63.93 | 64.00 | 62.13 | 62.50 | 140,300 | -0.25(-0.40%) |
Nov 09, 2016 | 60.84 | 63.47 | 60.84 | 62.75 | 183,559 | +1.82(+2.99%) |
Nov 08, 2016 | 60.00 | 61.55 | 57.21 | 60.93 | 71,744 | +0.41(+0.68%) |
Nov 07, 2016 | 59.01 | 62.00 | 59.01 | 60.52 | 99,661 | +1.07(+1.80%) |
Nov 04, 2016 | 56.48 | 59.76 | 56.02 | 59.45 | 92,387 | +3.16(+5.61%) |
Nov 03, 2016 | 56.14 | 57.34 | 55.80 | 56.29 | 80,676 | +0.16(+0.29%) |
Nov 02, 2016 | 57.94 | 57.94 | 55.45 | 56.13 | 99,188 | -1.40(-2.43%) |
Nov 01, 2016 | 54.17 | 59.00 | 51.00 | 57.53 | 522,214 | +8.13(+16.46%) |
Oct 31, 2016 | 48.21 | 49.59 | 46.51 | 49.40 | 101,282 | +1.31(+2.72%) |
Oct 28, 2016 | 47.72 | 48.57 | 47.37 | 48.09 | 36,097 | +0.37(+0.78%) |
Oct 27, 2016 | 47.85 | 48.00 | 46.65 | 47.72 | 65,347 | -0.23(-0.48%) |
Oct 26, 2016 | 50.63 | 50.94 | 47.39 | 47.95 | 164,471 | -2.61(-5.16%) |
Oct 25, 2016 | 53.20 | 53.74 | 50.12 | 50.56 | 71,398 | -2.21(-4.19%) |
Oct 24, 2016 | 53.26 | 53.63 | 52.64 | 52.77 | 44,764 | -0.49(-0.92%) |
Oct 21, 2016 | 53.15 | 53.63 | 52.74 | 53.26 | 39,177 | +0.08(+0.15%) |
Oct 20, 2016 | 53.53 | 53.73 | 52.54 | 53.18 | 32,557 | -0.12(-0.23%) |
Oct 19, 2016 | 54.00 | 54.31 | 52.90 | 53.30 | 18,110 | -0.50(-0.93%) |
Oct 18, 2016 | 53.92 | 54.09 | 53.12 | 53.80 | 44,097 | +0.41(+0.77%) |
Oct 17, 2016 | 53.19 | 53.82 | 52.45 | 53.39 | 41,743 | +0.07(+0.13%) |
Oct 14, 2016 | 53.79 | 53.79 | 52.77 | 53.32 | 49,106 | -0.11(-0.21%) |
Oct 13, 2016 | 53.44 | 54.35 | 52.52 | 53.43 | 109,585 | -0.12(-0.22%) |
Oct 12, 2016 | 54.48 | 54.48 | 53.12 | 53.55 | 97,752 | +0.11(+0.21%) |
Oct 11, 2016 | 56.33 | 56.33 | 53.34 | 53.44 | 66,884 | -2.78(-4.94%) |
Oct 10, 2016 | 54.96 | 56.98 | 54.96 | 56.22 | 140,250 | +1.37(+2.50%) |
Oct 07, 2016 | 55.00 | 55.46 | 54.09 | 54.85 | 109,233 | -0.01(-0.02%) |
Oct 06, 2016 | 53.61 | 54.96 | 53.22 | 54.86 | 115,529 | +1.41(+2.64%) |
Oct 05, 2016 | 54.26 | 54.81 | 52.98 | 53.45 | 120,915 | -0.47(-0.87%) |
Oct 04, 2016 | 53.83 | 54.38 | 53.12 | 53.92 | 69,109 | +0.46(+0.86%) |
Oct 03, 2016 | 54.34 | 54.62 | 53.06 | 53.46 | 47,945 | -0.97(-1.78%) |
Sep 30, 2016 | 54.54 | 54.94 | 53.78 | 54.43 | 76,194 | -0.11(-0.20%) |
Sep 29, 2016 | 55.39 | 55.98 | 52.41 | 54.54 | 150,828 | -0.81(-1.46%) |
Sep 28, 2016 | 54.16 | 55.98 | 53.71 | 55.35 | 212,479 | +1.09(+2.01%) |
Sep 27, 2016 | 54.61 | 55.30 | 53.85 | 54.26 | 89,241 | -0.51(-0.93%) |
Sep 26, 2016 | 54.30 | 55.72 | 53.92 | 54.77 | 116,020 | +0.31(+0.57%) |
Sep 23, 2016 | 54.60 | 54.77 | 53.60 | 54.46 | 94,798 | -0.22(-0.40%) |
Sep 22, 2016 | 54.54 | 54.91 | 53.27 | 54.68 | 160,397 | +0.18(+0.33%) |
Sep 21, 2016 | 54.02 | 55.30 | 52.99 | 54.50 | 160,573 | -1.18(-2.12%) |
Sep 20, 2016 | 55.41 | 56.14 | 55.17 | 55.68 | 116,810 | +0.82(+1.49%) |
Sep 19, 2016 | 55.36 | 56.70 | 54.58 | 54.86 | 86,646 | -0.47(-0.85%) |
Sep 16, 2016 | 55.67 | 56.50 | 54.76 | 55.33 | 99,097 | -0.25(-0.45%) |
Sep 15, 2016 | 56.20 | 56.70 | 55.09 | 55.58 | 100,184 | -0.58(-1.03%) |
Sep 14, 2016 | 54.83 | 56.47 | 54.83 | 56.16 | 69,643 | +1.54(+2.82%) |
Sep 13, 2016 | 55.59 | 55.59 | 52.27 | 54.62 | 98,219 | -0.97(-1.74%) |
Sep 12, 2016 | 53.01 | 55.64 | 52.57 | 55.59 | 100,244 | +2.77(+5.24%) |
Sep 09, 2016 | 54.72 | 54.76 | 52.44 | 52.82 | 107,797 | -2.05(-3.74%) |
Sep 08, 2016 | 54.85 | 55.29 | 54.00 | 54.87 | 98,969 | +0.05(+0.09%) |
Sep 07, 2016 | 55.67 | 57.41 | 54.54 | 54.82 | 70,265 | -0.74(-1.33%) |
Sep 06, 2016 | 52.87 | 56.43 | 52.72 | 55.56 | 211,362 | +3.07(+5.85%) |
Sep 02, 2016 | 52.85 | 52.49 | 52.49 | 52.49 | 71,100 | -0.27(-0.51%) |
Sep 01, 2016 | 54.30 | 54.30 | 52.19 | 52.76 | 91,096 | -1.81(-3.32%) |
Aug 31, 2016 | 54.25 | 55.18 | 51.77 | 54.57 | 146,383 | +0.41(+0.76%) |
Aug 30, 2016 | 52.46 | 54.60 | 52.17 | 54.16 | 260,084 | +1.72(+3.28%) |
Aug 29, 2016 | 51.60 | 53.08 | 51.04 | 52.44 | 102,113 | +0.84(+1.63%) |
Aug 26, 2016 | 50.85 | 51.60 | 50.01 | 51.60 | 51,617 | +0.89(+1.76%) |
Aug 25, 2016 | 50.37 | 51.30 | 49.90 | 50.71 | 59,520 | +0.40(+0.80%) |
Aug 24, 2016 | 51.31 | 51.90 | 49.84 | 50.31 | 65,201 | -0.68(-1.33%) |
Aug 23, 2016 | 52.00 | 52.34 | 50.86 | 50.99 | 70,953 | -0.62(-1.20%) |
Aug 22, 2016 | 50.66 | 51.80 | 49.83 | 51.61 | 66,353 | +0.99(+1.96%) |
Aug 19, 2016 | 50.61 | 50.87 | 49.73 | 50.62 | 73,746 | -0.28(-0.55%) |
Aug 18, 2016 | 52.30 | 52.41 | 50.67 | 50.90 | 45,486 | -1.10(-2.12%) |
Aug 17, 2016 | 50.35 | 52.06 | 49.81 | 52.00 | 98,859 | +1.46(+2.89%) |
Aug 16, 2016 | 50.28 | 50.77 | 49.25 | 50.54 | 89,286 | -0.03(-0.06%) |
Aug 15, 2016 | 50.81 | 51.44 | 50.08 | 50.57 | 54,967 | -0.15(-0.30%) |
Aug 12, 2016 | 50.86 | 50.97 | 50.05 | 50.72 | 54,162 | +0.09(+0.18%) |
Aug 11, 2016 | 51.96 | 51.96 | 50.02 | 50.63 | 102,027 | -1.18(-2.28%) |
Aug 10, 2016 | 52.43 | 52.70 | 51.38 | 51.81 | 86,199 | -0.76(-1.45%) |
Aug 09, 2016 | 50.52 | 52.98 | 50.26 | 52.57 | 140,661 | +2.22(+4.41%) |
Aug 08, 2016 | 49.74 | 50.41 | 49.26 | 50.35 | 89,745 | +0.71(+1.43%) |
Aug 05, 2016 | 48.52 | 49.75 | 47.91 | 49.64 | 93,570 | +1.39(+2.88%) |
Aug 04, 2016 | 47.83 | 48.74 | 47.46 | 48.25 | 98,821 | -0.36(-0.74%) |
Aug 03, 2016 | 44.48 | 49.34 | 43.73 | 48.61 | 396,764 | +5.00(+11.47%) |
Aug 02, 2016 | 43.11 | 43.84 | 42.89 | 43.61 | 56,407 | +0.20(+0.46%) |
Aug 01, 2016 | 42.68 | 43.68 | 42.37 | 43.41 | 77,504 | +0.86(+2.02%) |
Jul 29, 2016 | 42.64 | 43.97 | 42.50 | 42.55 | 43,180 | +0.03(+0.07%) |
Jul 28, 2016 | 43.52 | 43.59 | 42.21 | 42.52 | 62,496 | -0.33(-0.77%) |
Jul 27, 2016 | 43.21 | 44.21 | 42.76 | 42.85 | 31,430 | +0.01(+0.02%) |
Jul 26, 2016 | 42.52 | 43.61 | 42.20 | 42.84 | 71,805 | +0.33(+0.78%) |
Jul 25, 2016 | 42.07 | 42.97 | 41.23 | 42.51 | 102,433 | +0.15(+0.35%) |
Jul 22, 2016 | 42.84 | 43.86 | 42.17 | 42.36 | 29,621 | -0.97(-2.24%) |
Jul 21, 2016 | 42.98 | 43.76 | 42.90 | 43.33 | 60,568 | -0.11(-0.25%) |
Jul 20, 2016 | 43.18 | 44.40 | 43.07 | 43.44 | 83,214 | +0.58(+1.35%) |
Jul 19, 2016 | 43.64 | 43.64 | 42.04 | 42.86 | 73,598 | -0.50(-1.15%) |
Jul 18, 2016 | 43.77 | 44.99 | 43.15 | 43.36 | 112,934 | +0.02(+0.05%) |
Jul 15, 2016 | 42.65 | 43.40 | 42.50 | 43.34 | 67,430 | +0.96(+2.27%) |
Jul 14, 2016 | 42.01 | 42.67 | 41.76 | 42.38 | 35,949 | +0.39(+0.93%) |
Jul 13, 2016 | 43.02 | 43.02 | 41.70 | 41.99 | 57,643 | -1.26(-2.91%) |
Jul 12, 2016 | 43.50 | 43.59 | 42.91 | 43.25 | 86,972 | -0.25(-0.57%) |
Jul 11, 2016 | 43.89 | 43.92 | 43.26 | 43.50 | 113,480 | -0.02(-0.05%) |
Jul 08, 2016 | 41.40 | 43.60 | 41.19 | 43.52 | 171,015 | +2.33(+5.66%) |
Jul 07, 2016 | 40.80 | 41.70 | 40.38 | 41.19 | 122,856 | +2.78(+7.24%) |
Jul 05, 2016 | 39.29 | 39.71 | 38.23 | 38.41 | 70,190 | -1.23(-3.10%) |
Jul 01, 2016 | 37.72 | 39.64 | 39.64 | 39.64 | 155,400 | +2.47(+6.65%) |
Jun 30, 2016 | 35.59 | 37.49 | 35.59 | 37.17 | 128,363 | +1.48(+4.15%) |
Jun 29, 2016 | 36.01 | 36.05 | 35.18 | 35.69 | 65,093 | -0.03(-0.08%) |
Jun 28, 2016 | 36.35 | 36.60 | 35.50 | 35.72 | 204,374 | -0.39(-1.08%) |
Jun 27, 2016 | 35.63 | 37.21 | 35.59 | 36.11 | 91,795 | +0.48(+1.35%) |
Jun 24, 2016 | 33.70 | 35.72 | 32.27 | 35.63 | 208,570 | +1.08(+3.13%) |
Jun 23, 2016 | 34.08 | 34.71 | 33.70 | 34.55 | 28,442 | +0.65(+1.92%) |
Jun 22, 2016 | 33.77 | 34.52 | 33.57 | 33.90 | 55,501 | +0.01(+0.03%) |
Jun 21, 2016 | 34.78 | 34.78 | 33.65 | 33.89 | 49,759 | -0.78(-2.25%) |
Jun 20, 2016 | 34.73 | 35.32 | 34.19 | 34.67 | 42,125 | +0.18(+0.52%) |
Jun 17, 2016 | 35.43 | 35.43 | 33.91 | 34.49 | 87,238 | -0.82(-2.32%) |
Jun 16, 2016 | 34.79 | 35.57 | 34.51 | 35.31 | 21,105 | +0.18(+0.51%) |
Jun 15, 2016 | 35.47 | 35.69 | 34.99 | 35.13 | 20,951 | -0.12(-0.34%) |
Jun 14, 2016 | 35.64 | 35.64 | 34.79 | 35.25 | 35,270 | -0.02(-0.06%) |
Jun 13, 2016 | 37.17 | 37.17 | 34.95 | 35.27 | 30,706 | -0.29(-0.82%) |
Jun 10, 2016 | 35.87 | 36.17 | 34.19 | 35.56 | 38,652 | -0.56(-1.55%) |
Jun 09, 2016 | 36.27 | 37.31 | 35.23 | 36.12 | 88,565 | -0.04(-0.11%) |
Jun 08, 2016 | 35.06 | 36.31 | 35.06 | 36.16 | 63,160 | +0.87(+2.47%) |
Jun 07, 2016 | 35.82 | 35.82 | 34.58 | 35.29 | 39,273 | -0.23(-0.65%) |
Jun 06, 2016 | 36.45 | 36.71 | 35.21 | 35.52 | 60,449 | -0.85(-2.34%) |
Jun 03, 2016 | 37.60 | 37.60 | 35.08 | 36.37 | 58,156 | -1.25(-3.32%) |
Jun 02, 2016 | 36.21 | 37.74 | 36.21 | 37.62 | 99,007 | +1.23(+3.38%) |
Jun 01, 2016 | 36.23 | 36.44 | 35.96 | 36.39 | 41,316 | +0.12(+0.33%) |
May 31, 2016 | 36.57 | 36.57 | 35.54 | 36.27 | 49,359 | -0.44(-1.20%) |
May 27, 2016 | 36.39 | 36.71 | 36.71 | 36.71 | 28,400 | +0.33(+0.91%) |
May 26, 2016 | 38.00 | 38.00 | 36.19 | 36.38 | 42,307 | -1.37(-3.63%) |
May 25, 2016 | 36.55 | 37.88 | 36.35 | 37.75 | 55,042 | +1.33(+3.65%) |
May 24, 2016 | 36.37 | 36.64 | 36.21 | 36.42 | 42,735 | +0.08(+0.22%) |
May 23, 2016 | 36.33 | 36.75 | 36.25 | 36.34 | 44,632 | -0.15(-0.41%) |
May 20, 2016 | 36.70 | 37.11 | 36.24 | 36.49 | 36,228 | +0.03(+0.08%) |
May 19, 2016 | 36.65 | 36.95 | 35.76 | 36.46 | 45,877 | -0.43(-1.17%) |
May 18, 2016 | 36.51 | 37.41 | 36.51 | 36.89 | 35,412 | +0.12(+0.33%) |
May 17, 2016 | 38.25 | 38.58 | 36.37 | 36.77 | 73,000 | -1.85(-4.79%) |
May 16, 2016 | 39.91 | 39.91 | 38.06 | 38.62 | 72,912 | -0.94(-2.38%) |
May 13, 2016 | 38.59 | 40.73 | 38.59 | 39.56 | 119,646 | +0.73(+1.88%) |
May 12, 2016 | 38.25 | 38.99 | 38.25 | 38.83 | 96,878 | +0.58(+1.52%) |
May 11, 2016 | 38.32 | 38.83 | 37.85 | 38.25 | 128,903 | -0.22(-0.56%) |
May 10, 2016 | 36.45 | 38.49 | 35.63 | 38.47 | 126,777 | +2.05(+5.62%) |
May 09, 2016 | 35.25 | 36.44 | 35.25 | 36.42 | 119,294 | +1.31(+3.73%) |
May 06, 2016 | 35.00 | 35.48 | 34.50 | 35.11 | 50,657 | -0.19(-0.54%) |
May 05, 2016 | 34.93 | 36.30 | 34.46 | 35.30 | 74,470 | +0.11(+0.31%) |
May 04, 2016 | 35.16 | 36.76 | 34.75 | 35.19 | 133,329 | -0.67(-1.87%) |
May 03, 2016 | 31.75 | 36.95 | 31.00 | 35.86 | 328,463 | +6.07(+20.38%) |
May 02, 2016 | 30.28 | 30.47 | 28.60 | 29.79 | 78,868 | -0.81(-2.65%) |
Apr 29, 2016 | 30.51 | 30.76 | 29.56 | 30.60 | 71,870 | -0.01(-0.03%) |
Apr 28, 2016 | 28.43 | 31.10 | 27.79 | 30.61 | 89,264 | +1.90(+6.62%) |
Apr 27, 2016 | 27.99 | 29.04 | 27.73 | 28.71 | 64,550 | +0.54(+1.92%) |
Apr 26, 2016 | 26.87 | 28.44 | 26.25 | 28.17 | 116,186 | +1.12(+4.14%) |
Apr 25, 2016 | 28.61 | 28.61 | 26.87 | 27.05 | 54,482 | -1.73(-6.01%) |
Apr 22, 2016 | 28.08 | 28.85 | 27.52 | 28.78 | 40,290 | +0.56(+1.98%) |
Apr 21, 2016 | 27.58 | 28.63 | 27.58 | 28.22 | 38,935 | +0.49(+1.77%) |
Apr 20, 2016 | 26.93 | 28.23 | 26.44 | 27.73 | 46,689 | +0.49(+1.80%) |
Apr 19, 2016 | 28.34 | 28.73 | 26.97 | 27.24 | 153,591 | -1.25(-4.39%) |
Apr 18, 2016 | 28.66 | 28.83 | 28.20 | 28.49 | 51,036 | -0.15(-0.52%) |
Apr 15, 2016 | 28.89 | 29.03 | 28.46 | 28.64 | 38,686 | -0.25(-0.87%) |
Apr 14, 2016 | 29.13 | 29.75 | 28.75 | 28.89 | 35,197 | -0.34(-1.16%) |
Apr 13, 2016 | 28.40 | 29.67 | 28.40 | 29.23 | 56,801 | +0.38(+1.32%) |
Apr 12, 2016 | 28.09 | 28.99 | 28.04 | 28.85 | 33,472 | +0.81(+2.89%) |
Apr 11, 2016 | 29.16 | 29.16 | 28.04 | 28.04 | 62,965 | -0.84(-2.91%) |
Apr 08, 2016 | 29.08 | 29.27 | 28.56 | 28.88 | 43,402 | -0.24(-0.82%) |
Apr 07, 2016 | 29.88 | 30.13 | 29.04 | 29.12 | 38,288 | -1.08(-3.58%) |
Apr 06, 2016 | 29.44 | 30.50 | 29.30 | 30.20 | 28,866 | +0.86(+2.93%) |
Apr 05, 2016 | 30.01 | 30.60 | 29.20 | 29.34 | 58,400 | -0.73(-2.43%) |
Apr 04, 2016 | 30.90 | 30.90 | 29.94 | 30.07 | 52,759 | -0.68(-2.21%) |