Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 36.51 | 37.51 | 36.43 | 37.29 | 944,042 | +0.61(+1.67%) |
Mar 30, 2017 | 37.41 | 37.44 | 36.56 | 36.67 | 604,412 | -0.58(-1.57%) |
Mar 29, 2017 | 36.48 | 37.44 | 36.31 | 37.26 | 790,691 | +0.84(+2.31%) |
Mar 28, 2017 | 36.63 | 36.83 | 36.16 | 36.42 | 740,584 | -0.12(-0.32%) |
Mar 27, 2017 | 36.49 | 36.65 | 36.06 | 36.54 | 552,390 | -0.06(-0.17%) |
Mar 24, 2017 | 36.18 | 36.98 | 36.18 | 36.60 | 802,869 | +0.39(+1.08%) |
Mar 23, 2017 | 35.58 | 36.57 | 35.20 | 36.21 | 834,228 | +0.65(+1.82%) |
Mar 22, 2017 | 35.39 | 35.72 | 35.33 | 35.56 | 497,790 | -0.01(-0.03%) |
Mar 21, 2017 | 36.00 | 36.11 | 35.37 | 35.57 | 636,927 | -0.42(-1.17%) |
Mar 20, 2017 | 35.58 | 36.21 | 35.21 | 35.99 | 865,594 | +0.21(+0.59%) |
Mar 17, 2017 | 36.39 | 36.58 | 35.74 | 35.78 | 1,657,646 | -0.59(-1.63%) |
Mar 16, 2017 | 36.90 | 37.05 | 36.25 | 36.37 | 746,511 | -0.54(-1.46%) |
Mar 15, 2017 | 36.21 | 37.08 | 35.65 | 36.91 | 1,580,195 | +1.07(+2.98%) |
Mar 14, 2017 | 36.22 | 36.43 | 35.58 | 35.84 | 722,864 | -0.66(-1.80%) |
Mar 13, 2017 | 36.63 | 36.97 | 36.29 | 36.50 | 944,594 | -0.13(-0.35%) |
Mar 10, 2017 | 36.67 | 36.93 | 36.23 | 36.63 | 953,015 | +0.18(+0.50%) |
Mar 09, 2017 | 36.36 | 36.56 | 35.66 | 36.45 | 1,113,108 | -0.05(-0.13%) |
Mar 08, 2017 | 36.98 | 37.18 | 36.43 | 36.49 | 811,172 | -0.57(-1.53%) |
Mar 07, 2017 | 37.29 | 37.35 | 36.78 | 37.06 | 576,382 | -0.41(-1.10%) |
Mar 06, 2017 | 37.20 | 37.51 | 36.68 | 37.47 | 1,256,595 | +0.19(+0.51%) |
Mar 03, 2017 | 37.46 | 37.83 | 36.98 | 37.28 | 986,117 | -0.26(-0.68%) |
Mar 02, 2017 | 36.48 | 37.62 | 36.48 | 37.53 | 1,621,539 | +0.50(+1.36%) |
Mar 01, 2017 | 37.19 | 37.51 | 36.99 | 37.03 | 1,038,766 | +0.23(+0.62%) |
Feb 28, 2017 | 36.47 | 37.07 | 36.15 | 36.80 | 1,615,146 | +0.23(+0.62%) |
Feb 27, 2017 | 36.12 | 36.69 | 35.71 | 36.57 | 2,005,663 | +0.58(+1.60%) |
Feb 24, 2017 | 36.74 | 36.75 | 35.78 | 36.00 | 1,658,075 | -1.02(-2.76%) |
Feb 23, 2017 | 37.30 | 37.30 | 36.39 | 37.02 | 1,168,022 | +0.36(+0.97%) |
Feb 22, 2017 | 37.19 | 37.47 | 36.64 | 36.67 | 1,633,805 | -0.75(-2.00%) |
Feb 21, 2017 | 36.69 | 37.57 | 36.54 | 37.41 | 1,417,423 | +0.86(+2.35%) |
Feb 17, 2017 | 36.56 | 36.56 | 36.56 | 0 | +0.14(+0.38%) | |
Feb 16, 2017 | 37.62 | 37.72 | 36.32 | 36.42 | 1,409,547 | -0.57(-1.53%) |
Feb 15, 2017 | 37.26 | 37.45 | 36.81 | 36.99 | 1,321,611 | -0.38(-1.03%) |
Feb 14, 2017 | 37.55 | 37.62 | 37.22 | 37.37 | 635,654 | -0.07(-0.19%) |
Feb 13, 2017 | 37.26 | 37.44 | 36.84 | 37.44 | 1,359,549 | +0.24(+0.64%) |
Feb 10, 2017 | 37.61 | 37.88 | 37.20 | 37.20 | 2,015,354 | -0.09(-0.24%) |
Feb 09, 2017 | 37.59 | 37.67 | 37.08 | 37.30 | 843,202 | -0.17(-0.46%) |
Feb 08, 2017 | 37.21 | 37.60 | 36.40 | 37.47 | 1,337,989 | +0.02(+0.05%) |
Feb 07, 2017 | 37.51 | 37.82 | 36.89 | 37.45 | 1,349,793 | -0.32(-0.85%) |
Feb 06, 2017 | 36.71 | 37.81 | 36.71 | 37.77 | 1,801,765 | +0.90(+2.45%) |
Feb 03, 2017 | 37.41 | 37.67 | 36.78 | 36.87 | 4,171,222 | -0.35(-0.93%) |
Feb 02, 2017 | 37.25 | 37.25 | 36.81 | 37.21 | 1,104,672 | +0.15(+0.39%) |
Feb 01, 2017 | 37.00 | 37.39 | 36.97 | 37.07 | 1,625,084 | +0.37(+1.00%) |
Jan 31, 2017 | 36.49 | 36.70 | 36.00 | 36.70 | 1,413,771 | +0.27(+0.74%) |
Jan 30, 2017 | 37.74 | 37.85 | 36.22 | 36.43 | 2,356,854 | -1.27(-3.37%) |
Jan 27, 2017 | 37.56 | 37.70 | 37.10 | 37.70 | 4,869,148 | +0.16(+0.43%) |
Jan 26, 2017 | 36.68 | 37.64 | 36.64 | 37.54 | 4,578,461 | +0.92(+2.52%) |
Jan 25, 2017 | 35.66 | 36.93 | 35.64 | 36.62 | 2,261,795 | +0.98(+2.76%) |
Jan 24, 2017 | 35.66 | 35.80 | 35.28 | 35.64 | 1,442,271 | +0.23(+0.66%) |
Jan 23, 2017 | 35.28 | 35.41 | 34.92 | 35.41 | 1,488,503 | +0.22(+0.64%) |
Jan 20, 2017 | 35.68 | 35.92 | 35.07 | 35.18 | 1,698,091 | -0.62(-1.72%) |
Jan 19, 2017 | 36.22 | 36.22 | 35.57 | 35.80 | 1,516,921 | -0.24(-0.67%) |
Jan 18, 2017 | 36.59 | 36.91 | 35.93 | 36.04 | 1,700,969 | -0.72(-1.97%) |
Jan 17, 2017 | 36.44 | 37.02 | 36.19 | 36.76 | 2,474,971 | +0.56(+1.56%) |
Jan 13, 2017 | 36.20 | 36.20 | 36.20 | 0 | +0.17(+0.47%) | |
Jan 12, 2017 | 36.17 | 36.44 | 35.66 | 36.03 | 1,927,243 | +0.13(+0.35%) |
Jan 11, 2017 | 35.21 | 36.15 | 35.12 | 35.91 | 3,910,956 | +1.37(+3.96%) |
Jan 10, 2017 | 35.31 | 35.77 | 34.21 | 34.54 | 8,042,722 | -0.04(-0.10%) |
Jan 09, 2017 | 35.01 | 35.08 | 34.31 | 34.57 | 813,759 | -0.57(-1.63%) |
Jan 06, 2017 | 34.97 | 35.27 | 34.63 | 35.15 | 1,201,722 | +0.30(+0.85%) |
Jan 05, 2017 | 34.88 | 35.05 | 34.71 | 34.85 | 869,977 | +0.11(+0.31%) |
Jan 04, 2017 | 34.58 | 34.77 | 34.17 | 34.74 | 1,419,257 | +0.42(+1.22%) |
Jan 03, 2017 | 33.98 | 34.56 | 33.97 | 34.32 | 1,525,688 | +0.31(+0.92%) |
Dec 30, 2016 | 34.01 | 34.01 | 34.01 | 0 | -0.05(-0.16%) | |
Dec 29, 2016 | 33.78 | 34.15 | 33.61 | 34.06 | 923,195 | +0.21(+0.61%) |
Dec 28, 2016 | 33.97 | 34.31 | 33.80 | 33.86 | 1,027,953 | -0.10(-0.29%) |
Dec 27, 2016 | 33.67 | 34.42 | 33.63 | 33.96 | 1,365,548 | +0.40(+1.20%) |
Dec 23, 2016 | 33.55 | 33.55 | 33.55 | 0 | +0.55(+1.65%) | |
Dec 22, 2016 | 32.58 | 33.12 | 32.41 | 33.01 | 1,074,770 | +0.41(+1.26%) |
Dec 21, 2016 | 32.14 | 32.66 | 32.09 | 32.60 | 1,483,746 | +0.52(+1.62%) |
Dec 20, 2016 | 31.77 | 32.27 | 31.65 | 32.08 | 2,367,703 | +0.44(+1.38%) |
Dec 19, 2016 | 31.83 | 32.19 | 31.31 | 31.64 | 1,447,738 | -0.07(-0.23%) |
Dec 16, 2016 | 31.10 | 31.81 | 30.66 | 31.71 | 7,982,054 | +0.62(+1.98%) |
Dec 15, 2016 | 30.17 | 31.14 | 29.62 | 31.09 | 3,178,730 | +0.72(+2.36%) |
Dec 14, 2016 | 30.84 | 31.09 | 30.30 | 30.38 | 1,383,256 | -0.82(-2.64%) |
Dec 13, 2016 | 30.92 | 31.44 | 30.58 | 31.20 | 1,708,185 | +0.46(+1.51%) |
Dec 12, 2016 | 31.30 | 31.30 | 30.63 | 30.74 | 1,691,490 | +0.03(+0.09%) |
Dec 09, 2016 | 31.08 | 31.08 | 30.59 | 30.71 | 1,607,595 | -0.22(-0.72%) |
Dec 08, 2016 | 30.99 | 31.11 | 30.47 | 30.93 | 1,666,153 | -0.04(-0.14%) |
Dec 07, 2016 | 31.41 | 31.67 | 30.48 | 30.98 | 3,091,820 | -0.46(-1.48%) |
Dec 06, 2016 | 32.04 | 32.06 | 31.03 | 31.44 | 2,282,996 | -0.63(-1.95%) |
Dec 05, 2016 | 33.00 | 33.09 | 31.90 | 32.07 | 1,723,797 | -0.62(-1.89%) |
Dec 02, 2016 | 31.83 | 33.00 | 31.82 | 32.69 | 1,430,633 | +0.86(+2.70%) |
Dec 01, 2016 | 33.11 | 33.22 | 31.59 | 31.83 | 1,446,083 | -0.81(-2.49%) |
Nov 30, 2016 | 32.59 | 33.01 | 32.27 | 32.64 | 2,560,364 | +1.05(+3.31%) |
Nov 29, 2016 | 31.52 | 31.74 | 30.96 | 31.60 | 1,277,510 | -0.42(-1.31%) |
Nov 28, 2016 | 33.29 | 33.29 | 31.95 | 32.02 | 1,122,070 | -1.06(-3.19%) |
Nov 25, 2016 | 33.23 | 33.34 | 32.67 | 33.07 | 369,044 | -0.30(-0.91%) |
Nov 23, 2016 | 33.38 | 33.38 | 33.38 | 0 | -0.06(-0.19%) | |
Nov 22, 2016 | 33.54 | 33.98 | 33.03 | 33.44 | 1,379,718 | +0.03(+0.08%) |
Nov 21, 2016 | 33.07 | 34.27 | 32.84 | 33.41 | 2,352,477 | +0.91(+2.81%) |
Nov 18, 2016 | 32.14 | 32.62 | 32.02 | 32.50 | 1,890,450 | +0.47(+1.48%) |
Nov 17, 2016 | 32.10 | 32.27 | 31.67 | 32.02 | 1,289,025 | +0.56(+1.79%) |
Nov 16, 2016 | 31.59 | 31.85 | 31.21 | 31.46 | 1,242,080 | -0.29(-0.90%) |
Nov 15, 2016 | 31.31 | 31.89 | 31.12 | 31.75 | 1,967,420 | +0.77(+2.48%) |
Nov 14, 2016 | 30.82 | 31.16 | 30.61 | 30.98 | 1,866,455 | +0.24(+0.79%) |
Nov 11, 2016 | 30.90 | 31.13 | 29.74 | 30.74 | 1,711,367 | -0.39(-1.26%) |
Nov 10, 2016 | 30.76 | 31.63 | 30.35 | 31.13 | 1,917,309 | +0.52(+1.69%) |
Nov 09, 2016 | 29.51 | 30.90 | 29.45 | 30.61 | 1,698,444 | +0.88(+2.95%) |
Nov 08, 2016 | 29.64 | 30.10 | 29.61 | 29.74 | 817,594 | -0.13(-0.45%) |
Nov 07, 2016 | 30.17 | 30.27 | 29.81 | 29.87 | 1,488,442 | -0.08(-0.27%) |
Nov 04, 2016 | 29.95 | 30.34 | 29.45 | 29.95 | 1,680,840 | -0.21(-0.71%) |
Nov 03, 2016 | 30.16 | 30.35 | 29.45 | 30.16 | 1,663,020 | +0.09(+0.30%) |
Nov 02, 2016 | 30.67 | 30.67 | 29.58 | 30.08 | 2,162,184 | -0.80(-2.61%) |
Nov 01, 2016 | 31.62 | 31.98 | 30.74 | 30.88 | 1,732,810 | -0.38(-1.23%) |
Oct 31, 2016 | 31.51 | 32.16 | 31.12 | 31.26 | 952,495 | -0.19(-0.61%) |
Oct 28, 2016 | 31.61 | 31.84 | 31.09 | 31.46 | 1,178,035 | -0.06(-0.19%) |
Oct 27, 2016 | 31.84 | 32.20 | 31.37 | 31.52 | 889,915 | -0.27(-0.85%) |
Oct 26, 2016 | 31.47 | 31.90 | 30.92 | 31.79 | 842,490 | +0.25(+0.80%) |
Oct 25, 2016 | 32.51 | 32.51 | 31.49 | 31.53 | 1,469,914 | -1.02(-3.14%) |
Oct 24, 2016 | 32.49 | 32.91 | 32.14 | 32.56 | 1,016,689 | +0.03(+0.11%) |
Oct 21, 2016 | 32.61 | 32.66 | 32.31 | 32.52 | 767,352 | -0.20(-0.61%) |
Oct 20, 2016 | 32.53 | 32.89 | 32.41 | 32.72 | 874,042 | -0.01(-0.03%) |
Oct 19, 2016 | 32.29 | 32.97 | 31.99 | 32.73 | 2,002,057 | +0.62(+1.93%) |
Oct 18, 2016 | 32.01 | 32.13 | 31.47 | 32.11 | 1,216,526 | +0.50(+1.57%) |
Oct 17, 2016 | 31.53 | 31.83 | 31.27 | 31.61 | 754,164 | +0.03(+0.08%) |
Oct 14, 2016 | 31.74 | 32.19 | 31.48 | 31.59 | 1,557,029 | -0.10(-0.33%) |
Oct 13, 2016 | 32.22 | 32.28 | 31.33 | 31.69 | 1,571,052 | -0.61(-1.89%) |
Oct 12, 2016 | 32.27 | 32.56 | 32.04 | 32.30 | 851,989 | -0.13(-0.40%) |
Oct 11, 2016 | 32.06 | 32.43 | 31.55 | 32.43 | 1,880,125 | +0.13(+0.41%) |
Oct 10, 2016 | 32.14 | 32.67 | 32.14 | 32.30 | 749,874 | +0.47(+1.48%) |
Oct 07, 2016 | 31.99 | 32.51 | 31.67 | 31.83 | 1,768,078 | +0.02(+0.05%) |
Oct 06, 2016 | 31.85 | 32.28 | 31.50 | 31.81 | 777,224 | -0.03(-0.08%) |
Oct 05, 2016 | 31.42 | 31.90 | 30.76 | 31.84 | 1,284,854 | +0.65(+2.07%) |
Oct 04, 2016 | 32.01 | 32.12 | 31.07 | 31.19 | 1,332,365 | -0.76(-2.38%) |
Oct 03, 2016 | 32.72 | 32.83 | 31.93 | 31.95 | 1,010,811 | -0.51(-1.56%) |
Sep 30, 2016 | 33.73 | 33.73 | 32.46 | 32.46 | 2,788,026 | -0.58(-1.77%) |
Sep 29, 2016 | 33.51 | 34.07 | 32.99 | 33.04 | 997,479 | -0.32(-0.97%) |
Sep 28, 2016 | 32.58 | 33.54 | 31.46 | 33.37 | 1,778,931 | +1.07(+3.32%) |
Sep 27, 2016 | 32.58 | 32.92 | 32.13 | 32.29 | 1,438,303 | -0.75(-2.27%) |
Sep 26, 2016 | 33.86 | 33.95 | 32.99 | 33.04 | 946,101 | -0.45(-1.33%) |
Sep 23, 2016 | 33.59 | 34.13 | 33.25 | 33.49 | 997,638 | -0.33(-0.98%) |
Sep 22, 2016 | 33.47 | 33.85 | 33.04 | 33.82 | 965,087 | +0.70(+2.11%) |
Sep 21, 2016 | 32.70 | 33.28 | 32.23 | 33.12 | 1,110,885 | +1.06(+3.32%) |
Sep 20, 2016 | 31.98 | 32.16 | 31.72 | 32.06 | 523,303 | -0.04(-0.14%) |
Sep 19, 2016 | 32.30 | 32.51 | 31.92 | 32.10 | 580,118 | +0.16(+0.49%) |
Sep 16, 2016 | 31.19 | 32.03 | 31.07 | 31.95 | 1,692,775 | +0.42(+1.33%) |
Sep 15, 2016 | 31.69 | 31.93 | 31.44 | 31.53 | 1,246,866 | +0.09(+0.28%) |
Sep 14, 2016 | 31.74 | 32.27 | 31.35 | 31.44 | 1,611,267 | -0.31(-0.99%) |
Sep 13, 2016 | 32.49 | 32.67 | 31.64 | 31.75 | 2,798,560 | -1.23(-3.73%) |
Sep 12, 2016 | 32.88 | 33.30 | 32.39 | 32.98 | 1,548,346 | -0.23(-0.68%) |
Sep 09, 2016 | 33.36 | 34.03 | 33.11 | 33.21 | 1,252,877 | -0.79(-2.34%) |
Sep 08, 2016 | 34.76 | 35.23 | 33.99 | 34.00 | 1,460,598 | -0.47(-1.37%) |
Sep 07, 2016 | 34.97 | 35.10 | 34.15 | 34.48 | 3,004,958 | -0.45(-1.30%) |
Sep 06, 2016 | 33.75 | 34.97 | 33.75 | 34.93 | 2,449,653 | +1.35(+4.03%) |
Sep 02, 2016 | 33.39 | 33.58 | 33.58 | 33.58 | 1,114,785 | +0.52(+1.58%) |
Sep 01, 2016 | 33.15 | 33.35 | 32.91 | 33.05 | 906,460 | -0.20(-0.60%) |
Aug 31, 2016 | 33.16 | 33.27 | 32.75 | 33.25 | 1,236,406 | +0.10(+0.29%) |
Aug 30, 2016 | 32.73 | 33.20 | 32.73 | 33.16 | 1,946,106 | +0.50(+1.52%) |
Aug 29, 2016 | 32.25 | 32.82 | 32.12 | 32.66 | 1,065,912 | +0.31(+0.94%) |
Aug 26, 2016 | 32.26 | 32.70 | 32.08 | 32.36 | 1,334,181 | +0.24(+0.73%) |
Aug 25, 2016 | 31.60 | 32.33 | 31.57 | 32.12 | 1,062,825 | +0.29(+0.90%) |
Aug 24, 2016 | 31.79 | 32.36 | 31.60 | 31.83 | 1,660,267 | -0.17(-0.55%) |
Aug 23, 2016 | 31.58 | 32.24 | 31.43 | 32.01 | 3,242,020 | +0.42(+1.33%) |
Aug 22, 2016 | 31.95 | 32.15 | 31.48 | 31.59 | 1,196,325 | -0.62(-1.92%) |
Aug 19, 2016 | 33.07 | 33.49 | 32.15 | 32.21 | 2,055,671 | -0.99(-3.00%) |
Aug 18, 2016 | 31.57 | 33.31 | 31.34 | 33.20 | 5,867,945 | +1.82(+5.78%) |
Aug 17, 2016 | 31.55 | 31.55 | 30.85 | 31.39 | 1,425,745 | -0.10(-0.33%) |
Aug 16, 2016 | 31.32 | 31.86 | 31.05 | 31.49 | 2,677,043 | +0.04(+0.14%) |
Aug 15, 2016 | 31.46 | 31.67 | 31.21 | 31.45 | 1,824,424 | +0.24(+0.78%) |
Aug 12, 2016 | 31.02 | 31.48 | 30.81 | 31.20 | 1,304,086 | +0.50(+1.62%) |
Aug 11, 2016 | 31.60 | 31.95 | 30.66 | 30.71 | 7,718,235 | +0.10(+0.34%) |
Aug 10, 2016 | 31.65 | 31.80 | 30.58 | 30.60 | 1,870,494 | -1.10(-3.47%) |
Aug 09, 2016 | 32.18 | 32.65 | 31.23 | 31.70 | 1,516,282 | -0.39(-1.22%) |
Aug 08, 2016 | 31.89 | 32.50 | 31.54 | 32.09 | 3,032,028 | +0.32(+1.02%) |
Aug 05, 2016 | 31.55 | 31.98 | 30.43 | 31.77 | 1,894,770 | +0.38(+1.20%) |
Aug 04, 2016 | 32.16 | 32.22 | 30.85 | 31.40 | 3,698,106 | -0.81(-2.52%) |
Aug 03, 2016 | 32.56 | 32.83 | 31.88 | 32.21 | 3,617,755 | -0.11(-0.35%) |
Aug 02, 2016 | 30.17 | 32.75 | 29.89 | 32.32 | 10,376,081 | +2.73(+9.23%) |
Aug 01, 2016 | 31.55 | 31.55 | 29.59 | 29.59 | 3,065,761 | -2.27(-7.12%) |
Jul 29, 2016 | 30.89 | 31.91 | 30.78 | 31.86 | 1,283,690 | +0.90(+2.89%) |
Jul 28, 2016 | 31.01 | 31.30 | 30.55 | 30.96 | 1,292,429 | -0.04(-0.14%) |
Jul 27, 2016 | 31.15 | 31.77 | 30.90 | 31.01 | 1,876,292 | -0.08(-0.25%) |
Jul 26, 2016 | 30.72 | 31.47 | 30.55 | 31.08 | 1,038,594 | -0.06(-0.19%) |
Jul 25, 2016 | 31.36 | 31.39 | 30.63 | 31.14 | 1,222,214 | -0.70(-2.20%) |
Jul 22, 2016 | 31.76 | 32.29 | 31.54 | 31.84 | 939,970 | -0.10(-0.32%) |
Jul 21, 2016 | 31.77 | 32.47 | 31.74 | 31.94 | 1,505,423 | +0.16(+0.51%) |
Jul 20, 2016 | 31.25 | 32.35 | 30.74 | 31.78 | 985,801 | +0.54(+1.72%) |
Jul 19, 2016 | 31.14 | 31.39 | 30.57 | 31.25 | 947,442 | -0.16(-0.52%) |
Jul 18, 2016 | 31.25 | 31.59 | 31.03 | 31.41 | 857,581 | +0.05(+0.16%) |
Jul 15, 2016 | 31.48 | 32.27 | 31.07 | 31.36 | 1,117,232 | +0.01(+0.03%) |
Jul 14, 2016 | 30.57 | 31.50 | 30.57 | 31.35 | 1,470,137 | +1.01(+3.32%) |
Jul 13, 2016 | 30.78 | 31.16 | 30.23 | 30.34 | 1,419,483 | -0.35(-1.14%) |
Jul 12, 2016 | 30.16 | 30.88 | 29.68 | 30.69 | 3,013,068 | +0.59(+1.96%) |
Jul 11, 2016 | 30.50 | 30.80 | 29.97 | 30.10 | 1,104,118 | -0.36(-1.18%) |
Jul 08, 2016 | 29.76 | 30.70 | 29.59 | 30.46 | 1,043,540 | +0.87(+2.94%) |
Jul 07, 2016 | 29.56 | 30.23 | 29.32 | 29.59 | 1,688,592 | +0.21(+0.73%) |
Jul 06, 2016 | 28.79 | 29.45 | 28.48 | 29.38 | 1,725,461 | +0.31(+1.06%) |
Jul 05, 2016 | 28.92 | 29.33 | 28.30 | 29.07 | 1,160,671 | -0.49(-1.67%) |
Jul 01, 2016 | 29.11 | 29.56 | 29.56 | 29.56 | 2,349,781 | +0.01(+0.03%) |
Jun 30, 2016 | 29.33 | 29.74 | 28.85 | 29.56 | 1,359,162 | -0.03(-0.12%) |
Jun 29, 2016 | 29.40 | 30.17 | 29.27 | 29.59 | 2,832,651 | +0.04(+0.14%) |
Jun 28, 2016 | 28.44 | 29.69 | 28.44 | 29.55 | 1,804,783 | +1.90(+6.88%) |
Jun 27, 2016 | 28.21 | 28.66 | 27.22 | 27.64 | 3,446,777 | -1.42(-4.87%) |
Jun 24, 2016 | 28.31 | 29.94 | 28.29 | 29.06 | 1,859,978 | -0.74(-2.49%) |
Jun 23, 2016 | 28.96 | 29.98 | 28.68 | 29.80 | 1,707,129 | +1.46(+5.15%) |
Jun 22, 2016 | 28.53 | 28.92 | 27.85 | 28.34 | 2,300,081 | -0.07(-0.24%) |
Jun 21, 2016 | 28.56 | 29.44 | 28.13 | 28.41 | 5,114,596 | -0.47(-1.62%) |
Jun 20, 2016 | 28.34 | 29.42 | 27.61 | 28.88 | 3,406,622 | +1.12(+4.03%) |
Jun 17, 2016 | 28.45 | 28.58 | 27.47 | 27.76 | 4,709,983 | -0.44(-1.54%) |
Jun 16, 2016 | 27.99 | 28.61 | 27.64 | 28.20 | 1,654,124 | -0.11(-0.39%) |
Jun 15, 2016 | 27.41 | 28.74 | 26.77 | 28.31 | 2,828,011 | +0.67(+2.41%) |
Jun 14, 2016 | 27.64 | 27.82 | 26.25 | 27.64 | 2,461,377 | -0.13(-0.46%) |
Jun 13, 2016 | 27.72 | 28.11 | 27.34 | 27.77 | 2,422,957 | -0.49(-1.75%) |
Jun 10, 2016 | 28.70 | 29.14 | 28.02 | 28.27 | 1,643,623 | -0.99(-3.38%) |
Jun 09, 2016 | 28.58 | 29.44 | 28.52 | 29.26 | 1,115,305 | +0.10(+0.35%) |
Jun 08, 2016 | 29.82 | 29.85 | 28.72 | 29.15 | 1,854,052 | -0.65(-2.18%) |
Jun 07, 2016 | 29.90 | 30.06 | 29.47 | 29.80 | 1,794,137 | +0.05(+0.17%) |
Jun 06, 2016 | 28.93 | 29.86 | 28.58 | 29.75 | 2,924,462 | +1.00(+3.47%) |
Jun 03, 2016 | 28.26 | 28.88 | 28.03 | 28.75 | 1,071,069 | +0.60(+2.12%) |
Jun 02, 2016 | 27.34 | 28.44 | 27.30 | 28.16 | 3,056,222 | +0.42(+1.51%) |
Jun 01, 2016 | 26.97 | 28.21 | 26.83 | 27.74 | 2,282,998 | +0.50(+1.85%) |
May 31, 2016 | 27.18 | 27.83 | 26.96 | 27.23 | 2,964,666 | -0.06(-0.22%) |
May 27, 2016 | 26.86 | 27.29 | 27.29 | 27.29 | 1,547,768 | +0.16(+0.60%) |
May 26, 2016 | 27.12 | 27.72 | 26.83 | 27.13 | 1,945,370 | +0.11(+0.41%) |
May 25, 2016 | 26.24 | 27.26 | 26.06 | 27.02 | 2,451,892 | +0.75(+2.86%) |
May 24, 2016 | 27.05 | 27.11 | 26.01 | 26.27 | 1,577,328 | -0.54(-2.00%) |
May 23, 2016 | 26.64 | 27.08 | 26.12 | 26.81 | 999,369 | -0.15(-0.54%) |
May 20, 2016 | 27.05 | 27.14 | 26.35 | 26.95 | 1,987,007 | +0.17(+0.64%) |
May 19, 2016 | 26.41 | 26.98 | 26.16 | 26.78 | 1,844,585 | +0.01(+0.03%) |
May 18, 2016 | 27.30 | 27.41 | 26.39 | 26.77 | 4,860,402 | -0.44(-1.63%) |
May 17, 2016 | 27.50 | 27.83 | 26.84 | 27.22 | 3,270,956 | -0.34(-1.24%) |
May 16, 2016 | 26.45 | 27.58 | 26.17 | 27.56 | 5,203,722 | +1.80(+6.99%) |
May 13, 2016 | 24.80 | 26.10 | 24.68 | 25.76 | 3,798,655 | +0.89(+3.57%) |
May 12, 2016 | 23.95 | 24.94 | 23.78 | 24.87 | 2,693,025 | +1.52(+6.50%) |
May 11, 2016 | 23.03 | 23.69 | 22.56 | 23.35 | 2,248,635 | +0.38(+1.67%) |
May 10, 2016 | 23.49 | 24.10 | 22.88 | 22.97 | 2,824,448 | -0.23(-0.99%) |
May 09, 2016 | 23.81 | 23.87 | 22.29 | 23.20 | 2,802,434 | -0.62(-2.61%) |
May 06, 2016 | 25.12 | 25.35 | 23.79 | 23.82 | 3,344,929 | -1.09(-4.38%) |
May 05, 2016 | 24.27 | 25.58 | 24.27 | 24.91 | 2,818,625 | +0.97(+4.06%) |
May 04, 2016 | 23.21 | 23.97 | 22.82 | 23.94 | 2,347,317 | +0.36(+1.52%) |
May 03, 2016 | 25.05 | 25.29 | 22.92 | 23.58 | 4,390,115 | -1.82(-7.17%) |
May 02, 2016 | 24.95 | 25.72 | 24.83 | 25.40 | 3,425,983 | +0.38(+1.52%) |
Apr 29, 2016 | 24.29 | 25.08 | 24.29 | 25.02 | 3,088,982 | +0.68(+2.79%) |
Apr 28, 2016 | 24.35 | 25.08 | 24.03 | 24.34 | 2,461,225 | -0.09(-0.37%) |
Apr 27, 2016 | 23.93 | 24.93 | 23.70 | 24.44 | 3,103,535 | +0.97(+4.13%) |
Apr 26, 2016 | 23.26 | 23.56 | 22.85 | 23.47 | 3,007,935 | +0.46(+2.01%) |
Apr 25, 2016 | 24.01 | 24.09 | 22.62 | 23.00 | 4,426,740 | -0.97(-4.04%) |
Apr 22, 2016 | 23.54 | 24.20 | 23.40 | 23.97 | 3,211,991 | +0.53(+2.26%) |
Apr 21, 2016 | 23.29 | 24.33 | 23.00 | 23.44 | 5,046,495 | +0.35(+1.51%) |
Apr 20, 2016 | 21.60 | 23.56 | 21.55 | 23.09 | 5,624,587 | +1.17(+5.32%) |
Apr 19, 2016 | 20.45 | 22.28 | 20.45 | 21.93 | 6,136,358 | +1.56(+7.68%) |
Apr 18, 2016 | 19.69 | 21.22 | 19.27 | 20.36 | 5,970,873 | -0.16(-0.77%) |
Apr 15, 2016 | 20.11 | 20.88 | 19.89 | 20.52 | 4,387,265 | +0.45(+2.23%) |
Apr 14, 2016 | 19.55 | 20.10 | 19.17 | 20.07 | 1,864,327 | +0.56(+2.89%) |
Apr 13, 2016 | 19.45 | 19.97 | 19.07 | 19.51 | 3,541,092 | +0.07(+0.38%) |
Apr 12, 2016 | 18.85 | 20.03 | 18.77 | 19.44 | 3,985,516 | +0.72(+3.85%) |
Apr 11, 2016 | 18.28 | 19.37 | 18.27 | 18.72 | 2,940,198 | +0.58(+3.19%) |
Apr 08, 2016 | 17.59 | 18.17 | 17.45 | 18.14 | 2,260,107 | +1.15(+6.77%) |
Apr 07, 2016 | 16.41 | 17.09 | 16.30 | 16.99 | 1,506,977 | +0.45(+2.70%) |
Apr 06, 2016 | 16.17 | 16.62 | 15.84 | 16.54 | 1,888,928 | +0.55(+3.47%) |
Apr 05, 2016 | 15.88 | 16.35 | 15.82 | 15.98 | 2,092,195 | -0.15(-0.92%) |
Apr 04, 2016 | 16.46 | 16.65 | 15.98 | 16.13 | 1,776,841 | -0.31(-1.86%) |