Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 46.11 | 46.80 | 45.99 | 46.53 | 75,374 | +0.27(+0.58%) |
Mar 30, 2017 | 46.16 | 46.39 | 45.90 | 46.26 | 118,801 | +0.10(+0.22%) |
Mar 29, 2017 | 46.36 | 46.59 | 45.97 | 46.16 | 48,073 | -0.09(-0.19%) |
Mar 28, 2017 | 45.77 | 46.70 | 45.62 | 46.25 | 102,277 | +0.41(+0.89%) |
Mar 27, 2017 | 45.25 | 45.93 | 44.76 | 45.84 | 58,243 | +0.46(+1.01%) |
Mar 24, 2017 | 46.30 | 46.55 | 45.23 | 45.38 | 69,001 | -0.90(-1.94%) |
Mar 23, 2017 | 45.24 | 46.43 | 45.17 | 46.28 | 135,730 | +1.04(+2.30%) |
Mar 22, 2017 | 45.42 | 45.42 | 45.13 | 45.24 | 52,681 | -0.17(-0.37%) |
Mar 21, 2017 | 45.42 | 45.75 | 45.31 | 45.41 | 124,766 | -0.02(-0.04%) |
Mar 20, 2017 | 45.39 | 45.93 | 45.19 | 45.43 | 111,510 | +0.00(+0.00%) |
Mar 17, 2017 | 45.74 | 46.00 | 45.35 | 45.43 | 87,249 | -0.03(-0.07%) |
Mar 16, 2017 | 45.81 | 45.83 | 45.33 | 45.46 | 46,820 | -0.26(-0.57%) |
Mar 15, 2017 | 45.26 | 45.95 | 45.18 | 45.72 | 151,623 | +0.54(+1.20%) |
Mar 14, 2017 | 45.59 | 45.69 | 45.12 | 45.18 | 110,949 | -0.57(-1.25%) |
Mar 13, 2017 | 45.99 | 46.00 | 45.69 | 45.75 | 77,146 | -0.23(-0.50%) |
Mar 10, 2017 | 45.42 | 46.04 | 45.24 | 45.98 | 101,252 | +0.39(+0.86%) |
Mar 09, 2017 | 45.70 | 45.87 | 45.40 | 45.59 | 159,069 | -0.17(-0.37%) |
Mar 08, 2017 | 46.20 | 46.40 | 45.68 | 45.76 | 130,324 | -0.64(-1.38%) |
Mar 07, 2017 | 46.90 | 47.14 | 46.27 | 46.40 | 118,450 | -0.56(-1.19%) |
Mar 06, 2017 | 46.94 | 46.99 | 46.38 | 46.96 | 89,001 | -0.17(-0.36%) |
Mar 03, 2017 | 47.03 | 47.32 | 46.87 | 47.13 | 85,186 | +0.09(+0.19%) |
Mar 02, 2017 | 46.59 | 47.33 | 46.59 | 47.04 | 127,931 | +0.30(+0.64%) |
Mar 01, 2017 | 46.29 | 47.18 | 46.29 | 46.74 | 119,261 | +0.41(+0.88%) |
Feb 28, 2017 | 46.33 | 46.99 | 46.18 | 46.33 | 192,847 | +0.00(+0.00%) |
Feb 27, 2017 | 46.14 | 46.43 | 45.87 | 46.33 | 198,652 | +0.17(+0.37%) |
Feb 24, 2017 | 46.50 | 47.07 | 45.83 | 46.16 | 169,782 | -0.70(-1.49%) |
Feb 23, 2017 | 47.57 | 47.60 | 46.84 | 46.86 | 51,573 | -0.56(-1.18%) |
Feb 22, 2017 | 47.24 | 47.73 | 47.18 | 47.42 | 64,920 | +0.15(+0.32%) |
Feb 21, 2017 | 47.25 | 47.42 | 47.12 | 47.27 | 55,523 | +0.16(+0.34%) |
Feb 17, 2017 | 47.11 | 47.11 | 47.11 | 0 | -0.29(-0.61%) | |
Feb 16, 2017 | 46.98 | 48.86 | 46.86 | 47.40 | 139,175 | +0.60(+1.28%) |
Feb 15, 2017 | 46.52 | 46.90 | 46.52 | 46.80 | 121,068 | +0.31(+0.67%) |
Feb 14, 2017 | 46.57 | 47.00 | 46.29 | 46.49 | 189,460 | -0.01(-0.02%) |
Feb 13, 2017 | 46.50 | 46.60 | 46.30 | 46.50 | 120,715 | +0.14(+0.30%) |
Feb 10, 2017 | 45.98 | 46.81 | 45.71 | 46.36 | 235,140 | +0.49(+1.07%) |
Feb 09, 2017 | 45.56 | 46.32 | 45.30 | 45.87 | 327,040 | +0.46(+1.01%) |
Feb 08, 2017 | 44.45 | 45.43 | 44.32 | 45.41 | 385,180 | +0.95(+2.14%) |
Feb 07, 2017 | 42.99 | 44.77 | 42.99 | 44.46 | 334,736 | +2.19(+5.18%) |
Feb 06, 2017 | 42.03 | 42.42 | 41.87 | 42.27 | 99,953 | +0.47(+1.12%) |
Feb 03, 2017 | 41.85 | 42.27 | 41.75 | 41.80 | 135,951 | +0.05(+0.12%) |
Feb 02, 2017 | 41.31 | 41.85 | 41.31 | 41.75 | 172,033 | +0.47(+1.14%) |
Feb 01, 2017 | 42.32 | 42.32 | 41.21 | 41.28 | 88,448 | -0.87(-2.06%) |
Jan 31, 2017 | 42.50 | 42.50 | 41.92 | 42.15 | 193,794 | -0.36(-0.85%) |
Jan 30, 2017 | 42.71 | 42.73 | 42.30 | 42.51 | 91,520 | -0.25(-0.58%) |
Jan 27, 2017 | 41.79 | 42.79 | 41.67 | 42.76 | 135,573 | +1.04(+2.49%) |
Jan 26, 2017 | 41.72 | 42.02 | 41.52 | 41.72 | 159,642 | -0.02(-0.05%) |
Jan 25, 2017 | 41.41 | 41.80 | 41.41 | 41.74 | 240,136 | +0.34(+0.82%) |
Jan 24, 2017 | 41.44 | 41.81 | 41.35 | 41.40 | 267,250 | +0.07(+0.17%) |
Jan 23, 2017 | 41.60 | 41.81 | 41.10 | 41.33 | 73,834 | -0.35(-0.84%) |
Jan 20, 2017 | 41.80 | 41.99 | 41.60 | 41.68 | 78,534 | -0.04(-0.10%) |
Jan 19, 2017 | 41.57 | 41.94 | 41.57 | 41.72 | 49,808 | +0.06(+0.14%) |
Jan 18, 2017 | 41.82 | 41.93 | 41.55 | 41.66 | 53,238 | -0.06(-0.14%) |
Jan 17, 2017 | 41.91 | 42.08 | 41.59 | 41.72 | 93,124 | -0.20(-0.48%) |
Jan 16, 2017 | 41.90 | 42.10 | 41.80 | 41.92 | 57,022 | -0.08(-0.19%) |
Jan 13, 2017 | 41.49 | 42.10 | 41.49 | 42.00 | 51,093 | +0.45(+1.08%) |
Jan 12, 2017 | 41.93 | 41.97 | 41.17 | 41.55 | 52,635 | -0.38(-0.91%) |
Jan 11, 2017 | 41.91 | 41.96 | 41.64 | 41.93 | 50,290 | +0.04(+0.10%) |
Jan 10, 2017 | 41.57 | 42.09 | 41.57 | 41.89 | 51,971 | +0.25(+0.60%) |
Jan 09, 2017 | 41.85 | 41.92 | 41.50 | 41.64 | 52,394 | -0.30(-0.72%) |
Jan 06, 2017 | 42.09 | 42.28 | 41.85 | 41.94 | 50,183 | -0.17(-0.40%) |
Jan 05, 2017 | 42.32 | 42.34 | 41.90 | 42.11 | 89,839 | -0.32(-0.75%) |
Jan 04, 2017 | 42.22 | 42.69 | 42.22 | 42.43 | 61,681 | +0.32(+0.76%) |
Jan 03, 2017 | 42.38 | 42.59 | 41.90 | 42.11 | 73,441 | -0.24(-0.57%) |
Dec 30, 2016 | 42.35 | 42.35 | 42.35 | 0 | -0.17(-0.40%) | |
Dec 29, 2016 | 42.20 | 42.69 | 42.08 | 42.52 | 71,095 | +0.44(+1.05%) |
Dec 28, 2016 | 42.32 | 42.50 | 42.00 | 42.08 | 132,983 | -0.27(-0.64%) |
Dec 23, 2016 | 42.35 | 42.35 | 42.35 | 0 | -0.02(-0.05%) | |
Dec 22, 2016 | 42.37 | 42.51 | 42.12 | 42.37 | 67,184 | +0.05(+0.12%) |
Dec 21, 2016 | 42.41 | 42.63 | 42.20 | 42.32 | 75,007 | -0.16(-0.38%) |
Dec 20, 2016 | 42.76 | 43.00 | 42.32 | 42.48 | 53,380 | -0.32(-0.75%) |
Dec 19, 2016 | 42.78 | 42.95 | 42.00 | 42.80 | 106,894 | -0.60(-1.38%) |
Dec 16, 2016 | 43.74 | 43.99 | 43.33 | 43.40 | 79,926 | -0.22(-0.50%) |
Dec 15, 2016 | 43.90 | 43.95 | 43.39 | 43.62 | 58,489 | -0.23(-0.52%) |
Dec 14, 2016 | 43.91 | 44.40 | 43.79 | 43.85 | 141,036 | -0.19(-0.43%) |
Dec 13, 2016 | 43.79 | 44.44 | 43.71 | 44.04 | 145,079 | +0.30(+0.69%) |
Dec 12, 2016 | 43.87 | 43.95 | 43.52 | 43.74 | 108,277 | -0.06(-0.14%) |
Dec 09, 2016 | 43.48 | 43.86 | 43.45 | 43.80 | 83,329 | +0.38(+0.88%) |
Dec 08, 2016 | 43.45 | 43.61 | 43.32 | 43.42 | 104,381 | +0.01(+0.02%) |
Dec 07, 2016 | 43.49 | 43.71 | 43.36 | 43.41 | 105,974 | -0.19(-0.44%) |
Dec 06, 2016 | 43.99 | 43.99 | 43.39 | 43.60 | 184,811 | -0.28(-0.64%) |
Dec 05, 2016 | 43.45 | 44.06 | 43.26 | 43.88 | 77,177 | +0.62(+1.43%) |
Dec 02, 2016 | 43.01 | 43.80 | 42.96 | 43.26 | 127,591 | +0.17(+0.39%) |
Dec 01, 2016 | 43.99 | 43.99 | 42.50 | 43.09 | 219,888 | -0.95(-2.16%) |
Nov 30, 2016 | 43.16 | 44.04 | 43.01 | 44.04 | 169,543 | +0.95(+2.20%) |
Nov 29, 2016 | 42.26 | 43.31 | 42.25 | 43.09 | 47,596 | +0.64(+1.51%) |
Nov 28, 2016 | 42.94 | 43.04 | 42.37 | 42.45 | 53,766 | -0.47(-1.10%) |
Nov 25, 2016 | 43.16 | 43.34 | 42.92 | 42.92 | 25,744 | -0.27(-0.63%) |
Nov 24, 2016 | 42.76 | 43.48 | 42.76 | 43.19 | 30,998 | +0.20(+0.47%) |
Nov 23, 2016 | 43.26 | 43.43 | 42.57 | 42.99 | 96,956 | -0.46(-1.06%) |
Nov 22, 2016 | 43.37 | 43.74 | 43.15 | 43.45 | 142,316 | +0.19(+0.44%) |
Nov 21, 2016 | 42.84 | 43.46 | 42.60 | 43.26 | 71,728 | +0.68(+1.60%) |
Nov 18, 2016 | 42.93 | 43.05 | 42.13 | 42.58 | 83,908 | -0.37(-0.86%) |
Nov 17, 2016 | 42.04 | 43.30 | 42.04 | 42.95 | 232,704 | +0.92(+2.19%) |
Nov 16, 2016 | 40.96 | 42.10 | 40.96 | 42.03 | 283,982 | +0.93(+2.26%) |
Nov 15, 2016 | 39.83 | 41.19 | 39.83 | 41.10 | 193,323 | +1.27(+3.19%) |
Nov 14, 2016 | 40.07 | 40.07 | 39.71 | 39.83 | 76,460 | -0.24(-0.60%) |
Nov 11, 2016 | 40.05 | 40.17 | 39.92 | 40.07 | 68,600 | -0.14(-0.35%) |
Nov 10, 2016 | 40.07 | 40.44 | 39.83 | 40.21 | 85,387 | +0.16(+0.40%) |
Nov 09, 2016 | 39.01 | 40.22 | 39.01 | 40.05 | 172,346 | +0.35(+0.88%) |
Nov 08, 2016 | 39.38 | 40.00 | 39.17 | 39.70 | 96,479 | -0.30(-0.75%) |
Nov 07, 2016 | 40.49 | 40.49 | 39.67 | 40.00 | 105,076 | -0.24(-0.60%) |
Nov 04, 2016 | 40.41 | 40.63 | 40.17 | 40.24 | 56,630 | -0.23(-0.57%) |
Nov 03, 2016 | 40.11 | 40.55 | 39.91 | 40.47 | 89,798 | +0.32(+0.80%) |
Nov 02, 2016 | 39.63 | 40.20 | 39.62 | 40.15 | 80,497 | +0.41(+1.03%) |
Nov 01, 2016 | 39.41 | 39.99 | 39.41 | 39.74 | 103,772 | +0.34(+0.86%) |
Oct 31, 2016 | 39.67 | 40.00 | 39.35 | 39.40 | 125,350 | -0.28(-0.71%) |
Oct 28, 2016 | 39.58 | 40.00 | 39.37 | 39.68 | 45,933 | +0.10(+0.25%) |
Oct 27, 2016 | 40.07 | 40.07 | 39.35 | 39.58 | 85,069 | -0.33(-0.83%) |
Oct 26, 2016 | 40.47 | 40.47 | 39.80 | 39.91 | 78,270 | -0.66(-1.63%) |
Oct 25, 2016 | 40.67 | 40.80 | 40.37 | 40.57 | 84,127 | -0.17(-0.42%) |
Oct 24, 2016 | 40.51 | 40.93 | 40.31 | 40.74 | 71,610 | +0.29(+0.72%) |
Oct 21, 2016 | 40.24 | 40.57 | 40.07 | 40.45 | 82,198 | +0.13(+0.32%) |
Oct 20, 2016 | 40.18 | 40.41 | 40.12 | 40.32 | 54,014 | +0.03(+0.07%) |
Oct 19, 2016 | 40.00 | 40.33 | 39.92 | 40.29 | 98,661 | +0.24(+0.60%) |
Oct 18, 2016 | 40.31 | 40.31 | 39.96 | 40.05 | 76,862 | +0.01(+0.02%) |
Oct 17, 2016 | 39.93 | 40.21 | 39.01 | 40.04 | 75,496 | +0.11(+0.28%) |
Oct 14, 2016 | 40.14 | 40.37 | 39.91 | 39.93 | 63,177 | -0.07(-0.18%) |
Oct 13, 2016 | 39.78 | 40.10 | 39.72 | 40.00 | 54,743 | +0.08(+0.20%) |
Oct 12, 2016 | 39.85 | 39.97 | 39.76 | 39.92 | 51,098 | +0.12(+0.30%) |
Oct 11, 2016 | 39.99 | 39.99 | 39.72 | 39.80 | 59,594 | -0.08(-0.20%) |
Oct 07, 2016 | 39.88 | 39.88 | 39.88 | 0 | -0.18(-0.45%) | |
Oct 06, 2016 | 39.71 | 40.20 | 39.70 | 40.06 | 61,451 | +0.36(+0.91%) |
Oct 05, 2016 | 39.28 | 39.78 | 39.05 | 39.70 | 110,646 | +0.49(+1.25%) |
Oct 04, 2016 | 39.59 | 39.70 | 39.12 | 39.21 | 64,984 | -0.29(-0.73%) |
Oct 03, 2016 | 39.10 | 39.68 | 39.10 | 39.50 | 63,757 | +0.36(+0.92%) |
Sep 30, 2016 | 39.02 | 39.58 | 38.95 | 39.14 | 167,153 | +0.05(+0.13%) |
Sep 29, 2016 | 38.75 | 39.25 | 38.75 | 39.09 | 49,621 | +0.19(+0.49%) |
Sep 28, 2016 | 38.59 | 39.00 | 38.35 | 38.90 | 84,023 | +0.44(+1.14%) |
Sep 27, 2016 | 38.94 | 39.03 | 38.37 | 38.46 | 60,860 | -0.59(-1.51%) |
Sep 26, 2016 | 39.02 | 39.24 | 38.87 | 39.05 | 43,248 | -0.05(-0.13%) |
Sep 23, 2016 | 39.40 | 39.50 | 39.00 | 39.10 | 51,482 | -0.43(-1.09%) |
Sep 22, 2016 | 39.14 | 39.62 | 39.10 | 39.53 | 68,571 | +0.42(+1.07%) |
Sep 21, 2016 | 38.78 | 39.39 | 38.70 | 39.11 | 49,951 | +0.58(+1.51%) |
Sep 20, 2016 | 38.34 | 38.73 | 38.27 | 38.53 | 41,640 | +0.24(+0.63%) |
Sep 19, 2016 | 38.25 | 38.78 | 37.90 | 38.29 | 50,405 | +0.29(+0.76%) |
Sep 16, 2016 | 38.32 | 38.39 | 37.90 | 38.00 | 299,294 | -0.46(-1.20%) |
Sep 15, 2016 | 38.51 | 38.92 | 38.28 | 38.46 | 56,157 | -0.07(-0.18%) |
Sep 14, 2016 | 38.16 | 38.70 | 38.16 | 38.53 | 58,181 | +0.33(+0.86%) |
Sep 13, 2016 | 38.50 | 38.64 | 38.13 | 38.20 | 59,740 | -0.50(-1.29%) |
Sep 12, 2016 | 37.80 | 38.79 | 37.59 | 38.70 | 184,474 | +0.67(+1.76%) |
Sep 09, 2016 | 39.01 | 39.01 | 37.93 | 38.03 | 87,393 | -1.13(-2.89%) |
Sep 08, 2016 | 39.18 | 39.35 | 38.93 | 39.16 | 101,856 | -0.01(-0.03%) |
Sep 07, 2016 | 39.72 | 39.99 | 39.08 | 39.17 | 125,078 | -0.71(-1.78%) |
Sep 06, 2016 | 40.18 | 40.18 | 39.63 | 39.88 | 139,839 | -0.39(-0.97%) |
Sep 02, 2016 | 40.27 | 40.27 | 40.27 | 0 | +0.14(+0.35%) | |
Sep 01, 2016 | 39.68 | 40.37 | 39.66 | 40.13 | 110,261 | +0.45(+1.13%) |
Aug 31, 2016 | 39.95 | 39.99 | 39.63 | 39.68 | 54,846 | -0.27(-0.68%) |
Aug 30, 2016 | 39.46 | 40.05 | 39.46 | 39.95 | 58,820 | +0.50(+1.27%) |
Aug 29, 2016 | 39.36 | 39.60 | 39.30 | 39.45 | 188,826 | +0.03(+0.08%) |
Aug 26, 2016 | 39.00 | 39.49 | 39.00 | 39.42 | 93,940 | +0.36(+0.92%) |
Aug 25, 2016 | 38.85 | 39.21 | 38.82 | 39.06 | 44,252 | +0.15(+0.39%) |
Aug 24, 2016 | 39.12 | 39.21 | 38.75 | 38.91 | 64,766 | -0.21(-0.54%) |
Aug 23, 2016 | 38.56 | 39.32 | 38.43 | 39.12 | 70,656 | +0.73(+1.90%) |
Aug 22, 2016 | 38.85 | 39.17 | 38.25 | 38.39 | 127,130 | -0.57(-1.46%) |
Aug 19, 2016 | 39.25 | 39.27 | 38.90 | 38.96 | 54,219 | -0.44(-1.12%) |
Aug 18, 2016 | 39.25 | 39.55 | 38.92 | 39.40 | 95,784 | +0.07(+0.18%) |
Aug 17, 2016 | 39.70 | 39.74 | 39.14 | 39.33 | 102,984 | -0.42(-1.06%) |
Aug 16, 2016 | 40.03 | 40.03 | 39.51 | 39.75 | 91,423 | -0.28(-0.70%) |
Aug 15, 2016 | 39.50 | 40.46 | 39.50 | 40.03 | 77,289 | +0.50(+1.26%) |
Aug 12, 2016 | 39.40 | 39.75 | 39.12 | 39.53 | 127,101 | -0.12(-0.30%) |
Aug 11, 2016 | 40.26 | 40.30 | 39.40 | 39.65 | 90,501 | -0.46(-1.15%) |
Aug 10, 2016 | 40.25 | 40.47 | 40.02 | 40.11 | 91,544 | -0.04(-0.10%) |
Aug 09, 2016 | 40.58 | 40.89 | 40.12 | 40.15 | 109,887 | -0.37(-0.91%) |
Aug 08, 2016 | 39.68 | 40.61 | 39.54 | 40.52 | 151,169 | +0.84(+2.12%) |
Aug 05, 2016 | 39.45 | 39.95 | 39.28 | 39.68 | 68,772 | +0.32(+0.81%) |
Aug 04, 2016 | 38.81 | 39.45 | 38.81 | 39.36 | 182,945 | +0.49(+1.26%) |
Aug 03, 2016 | 38.70 | 38.99 | 38.30 | 38.87 | 107,814 | +0.17(+0.44%) |
Aug 02, 2016 | 39.16 | 39.23 | 38.66 | 38.70 | 54,312 | -0.50(-1.28%) |
Jul 29, 2016 | 39.20 | 39.20 | 39.20 | 0 | -0.40(-1.01%) | |
Jul 28, 2016 | 39.12 | 39.78 | 39.12 | 39.60 | 69,432 | +0.38(+0.97%) |
Jul 27, 2016 | 38.66 | 39.50 | 38.59 | 39.22 | 140,449 | +0.20(+0.51%) |
Jul 26, 2016 | 38.91 | 39.10 | 38.77 | 39.02 | 64,388 | +0.17(+0.44%) |
Jul 25, 2016 | 39.10 | 39.15 | 38.61 | 38.85 | 83,573 | -0.39(-0.99%) |
Jul 22, 2016 | 39.83 | 39.83 | 38.65 | 39.24 | 259,173 | -1.05(-2.61%) |
Jul 21, 2016 | 40.54 | 40.55 | 40.12 | 40.29 | 65,222 | +0.14(+0.35%) |
Jul 20, 2016 | 40.42 | 40.80 | 39.93 | 40.15 | 124,543 | -0.27(-0.67%) |
Jul 19, 2016 | 39.86 | 40.81 | 39.55 | 40.42 | 216,848 | +0.60(+1.51%) |
Jul 18, 2016 | 39.86 | 40.25 | 39.68 | 39.82 | 104,856 | +0.05(+0.13%) |
Jul 15, 2016 | 39.66 | 39.93 | 39.46 | 39.77 | 196,917 | +0.14(+0.35%) |
Jul 14, 2016 | 39.99 | 40.01 | 39.63 | 39.63 | 59,894 | -0.26(-0.65%) |
Jul 13, 2016 | 39.44 | 40.24 | 39.29 | 39.89 | 74,626 | +0.49(+1.24%) |
Jul 12, 2016 | 39.33 | 39.57 | 39.22 | 39.40 | 97,310 | +0.07(+0.18%) |
Jul 11, 2016 | 39.15 | 39.60 | 39.04 | 39.33 | 65,355 | +0.36(+0.92%) |
Jul 08, 2016 | 39.42 | 38.92 | 38.97 | 71,753 | -0.45(-1.14%) | |
Jul 07, 2016 | 39.00 | 39.52 | 38.94 | 39.42 | 203,985 | +0.69(+1.78%) |
Jul 05, 2016 | 38.21 | 38.89 | 38.21 | 38.73 | 179,625 | +0.42(+1.10%) |
Jul 04, 2016 | 38.28 | 38.93 | 38.25 | 38.31 | 66,295 | +0.67(+1.78%) |
Jun 30, 2016 | 37.64 | 37.64 | 37.64 | 0 | -0.18(-0.48%) | |
Jun 29, 2016 | 36.85 | 37.97 | 36.78 | 37.82 | 91,309 | +1.18(+3.22%) |
Jun 28, 2016 | 37.03 | 37.20 | 36.59 | 36.64 | 90,216 | +0.06(+0.16%) |
Jun 27, 2016 | 36.69 | 36.71 | 36.19 | 36.58 | 58,001 | -0.30(-0.81%) |
Jun 24, 2016 | 37.38 | 38.01 | 36.61 | 36.88 | 149,720 | -1.06(-2.79%) |
Jun 23, 2016 | 37.56 | 37.97 | 37.47 | 37.94 | 57,786 | +0.59(+1.58%) |
Jun 22, 2016 | 37.74 | 37.98 | 37.29 | 37.35 | 105,463 | -0.26(-0.69%) |
Jun 21, 2016 | 37.60 | 37.83 | 37.54 | 37.61 | 70,324 | +0.11(+0.29%) |
Jun 20, 2016 | 37.48 | 38.02 | 37.24 | 37.50 | 157,528 | +0.49(+1.32%) |
Jun 17, 2016 | 37.08 | 37.24 | 36.85 | 37.01 | 107,673 | +0.01(+0.03%) |
Jun 16, 2016 | 37.27 | 37.35 | 36.86 | 37.00 | 90,177 | -0.38(-1.02%) |
Jun 15, 2016 | 36.62 | 37.56 | 36.57 | 37.38 | 120,567 | +0.78(+2.13%) |
Jun 14, 2016 | 36.52 | 36.82 | 36.30 | 36.60 | 59,163 | +0.07(+0.19%) |
Jun 13, 2016 | 36.83 | 36.95 | 36.43 | 36.53 | 127,042 | -0.30(-0.81%) |
Jun 10, 2016 | 37.34 | 37.44 | 36.60 | 36.83 | 107,869 | -0.67(-1.79%) |
Jun 09, 2016 | 37.52 | 37.61 | 37.17 | 37.50 | 74,806 | -0.17(-0.45%) |
Jun 08, 2016 | 37.91 | 38.02 | 37.54 | 37.67 | 82,790 | -0.29(-0.76%) |
Jun 07, 2016 | 37.92 | 38.07 | 37.70 | 37.96 | 92,172 | +0.16(+0.42%) |
Jun 06, 2016 | 37.90 | 38.02 | 37.37 | 37.80 | 81,350 | -0.09(-0.24%) |
Jun 03, 2016 | 37.48 | 37.97 | 37.27 | 37.89 | 73,191 | +0.52(+1.39%) |
Jun 02, 2016 | 37.22 | 37.73 | 37.22 | 37.37 | 84,441 | +0.01(+0.03%) |
Jun 01, 2016 | 36.63 | 37.44 | 36.50 | 37.36 | 139,299 | +0.53(+1.44%) |
May 31, 2016 | 36.71 | 36.99 | 36.38 | 36.83 | 123,779 | +0.11(+0.30%) |
May 30, 2016 | 37.01 | 37.06 | 36.65 | 36.72 | 30,127 | -0.26(-0.70%) |
May 27, 2016 | 36.62 | 37.01 | 36.62 | 36.98 | 102,472 | +0.43(+1.18%) |
May 26, 2016 | 36.48 | 36.80 | 36.48 | 36.55 | 227,312 | +0.14(+0.38%) |
May 25, 2016 | 37.12 | 37.12 | 36.18 | 36.41 | 238,227 | -0.66(-1.78%) |
May 24, 2016 | 37.18 | 37.35 | 36.92 | 37.07 | 101,102 | +0.02(+0.05%) |
May 20, 2016 | 37.05 | 37.05 | 37.05 | 0 | +0.41(+1.12%) | |
May 19, 2016 | 36.32 | 36.81 | 36.06 | 36.64 | 95,161 | +0.08(+0.22%) |
May 18, 2016 | 36.47 | 36.85 | 36.42 | 36.56 | 175,903 | -0.07(-0.19%) |
May 17, 2016 | 36.96 | 37.10 | 36.44 | 36.63 | 98,567 | -0.35(-0.95%) |
May 16, 2016 | 37.02 | 37.14 | 36.58 | 36.98 | 71,767 | -0.03(-0.08%) |
May 13, 2016 | 37.31 | 37.40 | 36.89 | 37.01 | 65,637 | -0.26(-0.70%) |
May 12, 2016 | 37.66 | 37.69 | 36.95 | 37.27 | 71,774 | -0.30(-0.80%) |
May 11, 2016 | 37.55 | 37.75 | 37.31 | 37.57 | 82,706 | -0.03(-0.08%) |
May 10, 2016 | 37.00 | 37.75 | 36.98 | 37.60 | 121,318 | +0.55(+1.48%) |
May 09, 2016 | 37.61 | 37.70 | 36.76 | 37.05 | 91,212 | -0.67(-1.78%) |
May 06, 2016 | 37.17 | 37.87 | 37.15 | 37.72 | 375,062 | +0.52(+1.40%) |
May 05, 2016 | 37.72 | 37.72 | 37.00 | 37.20 | 178,026 | -0.52(-1.38%) |
May 04, 2016 | 37.68 | 37.95 | 37.53 | 37.72 | 86,396 | -0.04(-0.11%) |
May 03, 2016 | 37.53 | 37.81 | 37.19 | 37.76 | 158,465 | +0.10(+0.27%) |
May 02, 2016 | 37.45 | 37.84 | 37.45 | 37.66 | 137,634 | +0.05(+0.13%) |
Apr 29, 2016 | 37.47 | 37.93 | 37.41 | 37.61 | 248,661 | +0.22(+0.59%) |
Apr 28, 2016 | 36.92 | 38.07 | 36.70 | 37.39 | 564,475 | -0.36(-0.95%) |
Apr 27, 2016 | 35.56 | 38.80 | 35.50 | 37.75 | 616,012 | +3.14(+9.07%) |
Apr 26, 2016 | 35.00 | 35.18 | 34.47 | 34.61 | 128,339 | -0.42(-1.20%) |
Apr 25, 2016 | 34.95 | 35.40 | 34.57 | 35.03 | 191,813 | +0.06(+0.17%) |
Apr 22, 2016 | 34.65 | 35.10 | 34.56 | 34.97 | 209,594 | +0.22(+0.63%) |
Apr 21, 2016 | 34.79 | 34.87 | 34.58 | 34.75 | 55,727 | -0.08(-0.23%) |
Apr 20, 2016 | 35.50 | 35.56 | 34.81 | 34.83 | 140,220 | -0.63(-1.78%) |
Apr 19, 2016 | 35.15 | 35.50 | 34.85 | 35.46 | 146,682 | +0.31(+0.88%) |
Apr 18, 2016 | 34.63 | 35.19 | 34.55 | 35.15 | 52,052 | +0.31(+0.89%) |
Apr 15, 2016 | 34.65 | 34.84 | 34.45 | 34.84 | 77,354 | +0.09(+0.26%) |
Apr 14, 2016 | 33.25 | 34.79 | 33.19 | 34.75 | 133,572 | +1.60(+4.83%) |
Apr 13, 2016 | 32.43 | 33.21 | 32.43 | 33.15 | 163,155 | +0.77(+2.38%) |
Apr 12, 2016 | 32.69 | 32.70 | 32.26 | 32.38 | 105,356 | -0.28(-0.86%) |
Apr 11, 2016 | 33.17 | 33.17 | 32.59 | 32.66 | 197,968 | -0.88(-2.62%) |
Apr 08, 2016 | 33.75 | 34.98 | 33.44 | 33.54 | 56,295 | -0.08(-0.24%) |
Apr 07, 2016 | 33.71 | 33.73 | 33.37 | 33.62 | 81,362 | -0.25(-0.74%) |
Apr 06, 2016 | 33.57 | 33.97 | 33.57 | 33.87 | 68,556 | +0.13(+0.39%) |
Apr 05, 2016 | 33.76 | 33.81 | 33.35 | 33.74 | 106,405 | -0.22(-0.65%) |
Apr 04, 2016 | 34.58 | 34.62 | 33.81 | 33.96 | 68,795 | -0.63(-1.82%) |