Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 32.24 | 32.40 | 32.03 | 32.07 | 873,240 | -0.28(-0.87%) |
Mar 30, 2017 | 31.14 | 32.49 | 31.13 | 32.35 | 1,290,446 | +1.20(+3.87%) |
Mar 29, 2017 | 31.20 | 31.41 | 31.00 | 31.14 | 534,662 | -0.13(-0.42%) |
Mar 28, 2017 | 30.63 | 31.45 | 30.62 | 31.28 | 575,840 | +0.47(+1.52%) |
Mar 27, 2017 | 29.93 | 30.85 | 29.66 | 30.81 | 778,232 | -0.05(-0.18%) |
Mar 24, 2017 | 30.98 | 31.14 | 30.60 | 30.86 | 616,985 | +0.03(+0.10%) |
Mar 23, 2017 | 30.52 | 31.23 | 30.42 | 30.83 | 954,248 | +0.23(+0.74%) |
Mar 22, 2017 | 30.35 | 30.83 | 29.96 | 30.60 | 1,487,126 | -0.09(-0.31%) |
Mar 21, 2017 | 32.82 | 32.99 | 30.64 | 30.70 | 1,519,969 | -1.84(-5.65%) |
Mar 20, 2017 | 32.68 | 32.78 | 32.46 | 32.53 | 701,389 | -0.33(-1.00%) |
Mar 17, 2017 | 32.75 | 32.95 | 32.51 | 32.86 | 1,798,536 | +0.13(+0.41%) |
Mar 16, 2017 | 32.75 | 32.93 | 32.58 | 32.73 | 1,048,326 | +0.27(+0.82%) |
Mar 15, 2017 | 33.04 | 33.17 | 32.34 | 32.46 | 927,661 | -0.42(-1.28%) |
Mar 14, 2017 | 32.76 | 32.92 | 32.30 | 32.89 | 565,498 | +0.02(+0.05%) |
Mar 13, 2017 | 32.91 | 33.13 | 32.75 | 32.87 | 1,104,106 | -0.03(-0.09%) |
Mar 10, 2017 | 33.46 | 33.52 | 32.73 | 32.90 | 829,650 | -0.28(-0.85%) |
Mar 09, 2017 | 33.22 | 33.38 | 33.01 | 33.18 | 745,567 | +0.11(+0.33%) |
Mar 08, 2017 | 33.80 | 33.88 | 33.06 | 33.07 | 752,702 | -0.31(-0.93%) |
Mar 07, 2017 | 33.53 | 33.67 | 33.31 | 33.38 | 590,248 | -0.19(-0.56%) |
Mar 06, 2017 | 33.54 | 33.72 | 33.24 | 33.57 | 1,084,914 | -0.18(-0.53%) |
Mar 03, 2017 | 33.60 | 33.84 | 33.39 | 33.75 | 779,526 | +0.37(+1.12%) |
Mar 02, 2017 | 34.34 | 34.34 | 33.35 | 33.38 | 849,293 | -0.69(-2.03%) |
Mar 01, 2017 | 33.47 | 34.19 | 33.43 | 34.07 | 1,094,969 | +1.18(+3.60%) |
Feb 28, 2017 | 32.98 | 33.20 | 32.78 | 32.89 | 853,423 | -0.37(-1.10%) |
Feb 27, 2017 | 32.88 | 33.26 | 32.88 | 33.25 | 723,588 | +0.36(+1.09%) |
Feb 24, 2017 | 32.61 | 33.06 | 32.44 | 32.89 | 428,409 | -0.30(-0.89%) |
Feb 23, 2017 | 33.28 | 33.43 | 32.89 | 33.19 | 546,598 | -0.18(-0.54%) |
Feb 22, 2017 | 33.03 | 33.63 | 32.99 | 33.37 | 1,779,505 | +0.15(+0.45%) |
Feb 21, 2017 | 33.19 | 33.45 | 33.02 | 33.22 | 683,346 | +0.20(+0.61%) |
Feb 17, 2017 | 33.02 | 33.02 | 33.02 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 33.11 | 33.21 | 32.87 | 33.02 | 750,425 | -0.18(-0.54%) |
Feb 15, 2017 | 33.49 | 33.49 | 33.12 | 33.20 | 931,305 | -0.03(-0.09%) |
Feb 14, 2017 | 32.71 | 33.28 | 32.58 | 33.23 | 1,140,982 | +0.52(+1.60%) |
Feb 13, 2017 | 32.68 | 33.03 | 32.67 | 32.71 | 743,658 | +0.17(+0.53%) |
Feb 10, 2017 | 32.65 | 32.74 | 32.37 | 32.54 | 716,936 | +0.12(+0.38%) |
Feb 09, 2017 | 32.24 | 32.61 | 32.08 | 32.41 | 669,228 | +0.34(+1.07%) |
Feb 08, 2017 | 32.08 | 32.18 | 31.74 | 32.07 | 684,588 | -0.26(-0.80%) |
Feb 07, 2017 | 32.61 | 32.70 | 32.19 | 32.33 | 754,044 | -0.18(-0.55%) |
Feb 06, 2017 | 32.58 | 32.93 | 32.49 | 32.50 | 631,188 | -0.41(-1.25%) |
Feb 03, 2017 | 32.58 | 32.96 | 32.33 | 32.92 | 724,164 | +0.94(+2.95%) |
Feb 02, 2017 | 32.09 | 32.40 | 31.82 | 31.97 | 1,092,725 | -0.27(-0.85%) |
Feb 01, 2017 | 33.01 | 33.25 | 32.19 | 32.25 | 1,222,790 | -0.22(-0.67%) |
Jan 31, 2017 | 32.48 | 32.87 | 32.25 | 32.47 | 932,235 | -0.23(-0.71%) |
Jan 30, 2017 | 32.68 | 32.73 | 32.26 | 32.70 | 756,018 | -0.26(-0.80%) |
Jan 27, 2017 | 33.24 | 33.40 | 32.91 | 32.96 | 633,330 | -0.37(-1.10%) |
Jan 26, 2017 | 33.25 | 33.45 | 33.03 | 33.33 | 1,076,930 | +0.10(+0.30%) |
Jan 25, 2017 | 32.84 | 33.26 | 32.80 | 33.23 | 1,113,896 | +0.72(+2.23%) |
Jan 24, 2017 | 32.15 | 32.63 | 31.97 | 32.50 | 874,178 | +0.51(+1.61%) |
Jan 23, 2017 | 31.96 | 32.26 | 31.72 | 31.99 | 727,294 | -0.18(-0.56%) |
Jan 20, 2017 | 32.05 | 32.47 | 32.03 | 32.17 | 646,749 | +0.23(+0.71%) |
Jan 19, 2017 | 32.20 | 32.33 | 31.73 | 31.94 | 880,606 | -0.16(-0.49%) |
Jan 18, 2017 | 31.86 | 32.14 | 31.40 | 32.10 | 1,605,841 | +0.70(+2.23%) |
Jan 17, 2017 | 32.05 | 32.21 | 31.31 | 31.40 | 1,871,213 | -1.22(-3.75%) |
Jan 13, 2017 | 32.62 | 32.62 | 32.62 | 0 | +0.46(+1.43%) | |
Jan 12, 2017 | 32.62 | 32.64 | 31.83 | 32.16 | 1,027,361 | -0.70(-2.13%) |
Jan 11, 2017 | 32.63 | 32.87 | 32.33 | 32.86 | 1,510,728 | +0.21(+0.64%) |
Jan 10, 2017 | 32.19 | 32.74 | 32.14 | 32.65 | 1,310,918 | +0.49(+1.53%) |
Jan 09, 2017 | 32.15 | 32.23 | 31.85 | 32.16 | 1,196,460 | -0.27(-0.84%) |
Jan 06, 2017 | 32.47 | 32.59 | 32.14 | 32.43 | 1,073,583 | +0.17(+0.53%) |
Jan 05, 2017 | 32.59 | 32.77 | 31.97 | 32.26 | 1,265,263 | -0.46(-1.40%) |
Jan 04, 2017 | 32.16 | 32.75 | 32.15 | 32.72 | 1,122,073 | +0.65(+2.02%) |
Jan 03, 2017 | 32.47 | 32.65 | 31.73 | 32.08 | 1,298,845 | +0.08(+0.24%) |
Dec 30, 2016 | 32.00 | 32.00 | 32.00 | 0 | +0.02(+0.05%) | |
Dec 29, 2016 | 32.19 | 32.43 | 31.83 | 31.98 | 667,153 | -0.24(-0.75%) |
Dec 28, 2016 | 32.58 | 32.58 | 32.16 | 32.22 | 657,937 | -0.32(-0.98%) |
Dec 27, 2016 | 32.52 | 32.56 | 32.30 | 32.54 | 636,329 | +0.10(+0.31%) |
Dec 23, 2016 | 32.44 | 32.44 | 32.44 | 0 | +0.04(+0.12%) | |
Dec 22, 2016 | 32.35 | 32.51 | 32.19 | 32.40 | 584,838 | +0.05(+0.14%) |
Dec 21, 2016 | 32.39 | 32.49 | 32.11 | 32.36 | 834,581 | +0.05(+0.17%) |
Dec 20, 2016 | 32.19 | 32.32 | 32.04 | 32.30 | 743,231 | +0.43(+1.34%) |
Dec 19, 2016 | 31.59 | 31.89 | 31.29 | 31.87 | 889,939 | +0.23(+0.74%) |
Dec 16, 2016 | 31.99 | 32.47 | 31.51 | 31.64 | 3,797,140 | -0.31(-0.98%) |
Dec 15, 2016 | 31.82 | 32.10 | 31.60 | 31.95 | 1,249,776 | +0.39(+1.23%) |
Dec 14, 2016 | 30.78 | 32.12 | 30.78 | 31.56 | 1,566,281 | -0.09(-0.30%) |
Dec 13, 2016 | 31.62 | 31.80 | 31.27 | 31.66 | 1,213,185 | +0.16(+0.52%) |
Dec 12, 2016 | 32.06 | 32.33 | 31.44 | 31.49 | 1,177,718 | -0.68(-2.10%) |
Dec 09, 2016 | 32.12 | 32.26 | 31.74 | 32.17 | 1,154,747 | -0.05(-0.17%) |
Dec 08, 2016 | 32.39 | 32.40 | 31.22 | 32.22 | 1,398,315 | +0.62(+1.97%) |
Dec 07, 2016 | 31.32 | 31.65 | 31.18 | 31.60 | 808,304 | +0.30(+0.97%) |
Dec 06, 2016 | 31.34 | 31.34 | 30.84 | 31.30 | 1,226,544 | +0.53(+1.72%) |
Dec 05, 2016 | 30.82 | 30.96 | 30.61 | 30.77 | 974,550 | +0.35(+1.15%) |
Dec 02, 2016 | 30.47 | 30.61 | 30.29 | 30.42 | 1,117,722 | -0.20(-0.66%) |
Dec 01, 2016 | 30.38 | 30.67 | 30.26 | 30.62 | 982,687 | +0.56(+1.86%) |
Nov 30, 2016 | 30.30 | 30.43 | 30.02 | 30.06 | 1,507,608 | +0.13(+0.44%) |
Nov 29, 2016 | 29.80 | 30.16 | 29.76 | 29.93 | 1,080,723 | +0.05(+0.16%) |
Nov 28, 2016 | 29.67 | 30.42 | 29.67 | 29.88 | 949,560 | -0.57(-1.89%) |
Nov 25, 2016 | 30.40 | 30.47 | 30.19 | 30.46 | 372,688 | +0.07(+0.23%) |
Nov 23, 2016 | 30.39 | 30.39 | 30.39 | 0 | +0.19(+0.64%) | |
Nov 22, 2016 | 30.20 | 30.26 | 29.93 | 30.19 | 822,048 | +0.16(+0.54%) |
Nov 21, 2016 | 30.28 | 30.28 | 29.74 | 30.03 | 1,253,810 | -0.02(-0.05%) |
Nov 18, 2016 | 29.83 | 30.12 | 29.69 | 30.05 | 1,908,386 | +0.16(+0.55%) |
Nov 17, 2016 | 29.60 | 29.95 | 29.41 | 29.88 | 1,659,862 | +0.36(+1.24%) |
Nov 16, 2016 | 29.53 | 29.83 | 29.45 | 29.52 | 1,369,634 | -0.45(-1.50%) |
Nov 15, 2016 | 29.50 | 30.02 | 29.16 | 29.97 | 1,433,420 | +0.20(+0.68%) |
Nov 14, 2016 | 29.45 | 30.29 | 29.37 | 29.77 | 1,628,938 | +0.73(+2.51%) |
Nov 11, 2016 | 28.16 | 29.10 | 28.16 | 29.04 | 1,712,612 | +0.71(+2.52%) |
Nov 10, 2016 | 27.86 | 28.97 | 27.81 | 28.32 | 2,318,096 | +0.89(+3.26%) |
Nov 09, 2016 | 26.34 | 27.54 | 26.32 | 27.43 | 2,293,051 | +1.34(+5.15%) |
Nov 08, 2016 | 26.02 | 26.30 | 25.88 | 26.09 | 882,905 | -0.07(-0.27%) |
Nov 07, 2016 | 25.90 | 26.19 | 25.86 | 26.16 | 1,242,301 | +0.81(+3.19%) |
Nov 04, 2016 | 25.22 | 25.62 | 25.08 | 25.35 | 705,387 | +0.12(+0.46%) |
Nov 03, 2016 | 25.24 | 25.41 | 25.13 | 25.23 | 660,099 | +0.12(+0.46%) |
Nov 02, 2016 | 25.45 | 25.47 | 25.01 | 25.12 | 1,052,222 | -0.47(-1.82%) |
Nov 01, 2016 | 25.79 | 25.90 | 25.34 | 25.58 | 1,025,216 | -0.10(-0.39%) |
Oct 31, 2016 | 25.62 | 25.77 | 25.49 | 25.68 | 1,060,247 | +0.14(+0.55%) |
Oct 28, 2016 | 25.90 | 25.90 | 25.43 | 25.54 | 947,046 | -0.32(-1.23%) |
Oct 27, 2016 | 25.88 | 25.99 | 25.74 | 25.86 | 721,098 | +0.13(+0.51%) |
Oct 26, 2016 | 25.50 | 25.86 | 25.45 | 25.73 | 733,153 | +0.10(+0.39%) |
Oct 25, 2016 | 25.68 | 25.84 | 25.52 | 25.63 | 989,650 | -0.06(-0.24%) |
Oct 24, 2016 | 25.92 | 25.94 | 25.69 | 25.69 | 732,621 | +0.11(+0.42%) |
Oct 21, 2016 | 25.46 | 25.72 | 25.43 | 25.58 | 1,455,590 | -0.09(-0.33%) |
Oct 20, 2016 | 25.78 | 26.23 | 25.66 | 25.67 | 1,516,061 | -0.12(-0.45%) |
Oct 19, 2016 | 25.19 | 25.83 | 25.19 | 25.78 | 2,071,075 | +0.71(+2.85%) |
Oct 18, 2016 | 25.06 | 25.21 | 24.75 | 25.07 | 1,927,718 | +0.23(+0.91%) |
Oct 17, 2016 | 24.85 | 25.04 | 24.77 | 24.84 | 1,292,451 | -0.02(-0.09%) |
Oct 14, 2016 | 25.02 | 25.19 | 24.72 | 24.87 | 1,272,394 | +0.21(+0.85%) |
Oct 13, 2016 | 24.91 | 25.16 | 24.39 | 24.66 | 1,169,705 | -0.62(-2.46%) |
Oct 12, 2016 | 25.35 | 25.50 | 25.27 | 25.28 | 861,904 | -0.11(-0.43%) |
Oct 11, 2016 | 25.73 | 25.83 | 25.29 | 25.39 | 1,510,866 | -0.35(-1.36%) |
Oct 10, 2016 | 25.98 | 26.04 | 25.72 | 25.74 | 906,773 | -0.05(-0.21%) |
Oct 07, 2016 | 25.66 | 25.85 | 25.45 | 25.79 | 1,042,651 | +0.03(+0.12%) |
Oct 06, 2016 | 25.91 | 25.95 | 25.61 | 25.76 | 956,449 | -0.09(-0.33%) |
Oct 05, 2016 | 25.47 | 26.06 | 25.40 | 25.85 | 1,558,830 | +0.52(+2.05%) |
Oct 04, 2016 | 25.12 | 25.45 | 25.06 | 25.33 | 2,014,137 | +0.35(+1.40%) |
Oct 03, 2016 | 25.05 | 25.32 | 24.91 | 24.98 | 1,141,600 | -0.29(-1.14%) |
Sep 30, 2016 | 25.06 | 25.40 | 24.85 | 25.26 | 1,193,449 | +0.43(+1.72%) |
Sep 29, 2016 | 25.07 | 25.30 | 24.68 | 24.84 | 1,630,549 | -0.28(-1.11%) |
Sep 28, 2016 | 24.96 | 25.12 | 24.70 | 25.12 | 1,384,210 | +0.34(+1.38%) |
Sep 27, 2016 | 24.53 | 24.81 | 24.42 | 24.77 | 1,475,664 | +0.12(+0.47%) |
Sep 26, 2016 | 24.96 | 25.04 | 24.61 | 24.66 | 1,322,920 | -0.53(-2.10%) |
Sep 23, 2016 | 25.17 | 25.40 | 25.08 | 25.19 | 1,388,328 | -0.12(-0.46%) |
Sep 22, 2016 | 25.24 | 25.33 | 25.17 | 25.30 | 1,608,619 | +0.08(+0.31%) |
Sep 21, 2016 | 25.29 | 25.40 | 24.99 | 25.22 | 1,195,839 | +0.07(+0.28%) |
Sep 20, 2016 | 25.39 | 25.53 | 25.08 | 25.15 | 1,081,017 | -0.10(-0.40%) |
Sep 19, 2016 | 25.23 | 25.60 | 25.15 | 25.26 | 921,964 | +0.08(+0.31%) |
Sep 16, 2016 | 25.15 | 25.29 | 24.98 | 25.18 | 2,095,756 | -0.23(-0.92%) |
Sep 15, 2016 | 25.08 | 25.42 | 25.03 | 25.41 | 1,274,927 | +0.36(+1.43%) |
Sep 14, 2016 | 25.10 | 25.35 | 24.99 | 25.05 | 1,414,442 | -0.09(-0.34%) |
Sep 13, 2016 | 25.35 | 25.35 | 24.84 | 25.14 | 1,777,755 | -0.47(-1.85%) |
Sep 12, 2016 | 25.12 | 25.61 | 24.90 | 25.61 | 1,978,679 | +0.34(+1.35%) |
Sep 09, 2016 | 25.49 | 25.71 | 25.27 | 25.27 | 1,661,821 | -0.26(-1.00%) |
Sep 08, 2016 | 25.58 | 25.70 | 25.34 | 25.53 | 997,611 | -0.01(-0.03%) |
Sep 07, 2016 | 25.30 | 25.54 | 25.24 | 25.54 | 1,266,760 | +0.20(+0.79%) |
Sep 06, 2016 | 25.93 | 25.99 | 25.30 | 25.33 | 1,261,959 | -0.60(-2.30%) |
Sep 02, 2016 | 25.60 | 25.93 | 25.93 | 25.93 | 1,959,157 | +0.45(+1.76%) |
Sep 01, 2016 | 25.70 | 25.78 | 25.19 | 25.48 | 987,278 | -0.12(-0.45%) |
Aug 31, 2016 | 25.80 | 25.82 | 25.35 | 25.60 | 1,104,949 | -0.09(-0.36%) |
Aug 30, 2016 | 25.57 | 25.74 | 25.52 | 25.69 | 759,932 | +0.20(+0.79%) |
Aug 29, 2016 | 25.29 | 25.59 | 25.29 | 25.49 | 917,314 | +0.22(+0.89%) |
Aug 26, 2016 | 25.06 | 25.33 | 24.98 | 25.26 | 1,158,655 | +0.28(+1.11%) |
Aug 25, 2016 | 24.88 | 25.04 | 24.84 | 24.99 | 1,061,455 | +0.11(+0.44%) |
Aug 24, 2016 | 24.89 | 25.06 | 24.82 | 24.88 | 554,776 | -0.02(-0.09%) |
Aug 23, 2016 | 24.88 | 25.18 | 24.83 | 24.90 | 1,007,623 | -0.16(-0.65%) |
Aug 22, 2016 | 24.97 | 25.11 | 24.92 | 25.06 | 715,892 | -0.02(-0.09%) |
Aug 19, 2016 | 24.82 | 25.09 | 24.72 | 25.09 | 1,270,818 | +0.15(+0.62%) |
Aug 18, 2016 | 24.71 | 24.94 | 24.65 | 24.93 | 890,376 | +0.23(+0.94%) |
Aug 17, 2016 | 24.48 | 24.78 | 24.48 | 24.70 | 1,091,356 | +0.15(+0.60%) |
Aug 16, 2016 | 24.46 | 24.70 | 24.44 | 24.55 | 1,095,733 | -0.05(-0.19%) |
Aug 15, 2016 | 24.25 | 24.65 | 24.17 | 24.60 | 891,752 | +0.45(+1.86%) |
Aug 12, 2016 | 23.98 | 24.15 | 23.89 | 24.15 | 723,844 | -0.12(-0.48%) |
Aug 11, 2016 | 24.31 | 24.37 | 24.20 | 24.27 | 785,748 | +0.05(+0.19%) |
Aug 10, 2016 | 24.57 | 24.65 | 24.20 | 24.22 | 759,351 | -0.43(-1.76%) |
Aug 09, 2016 | 24.51 | 24.66 | 24.51 | 24.65 | 650,077 | +0.11(+0.44%) |
Aug 08, 2016 | 24.67 | 24.75 | 24.51 | 24.55 | 789,800 | -0.08(-0.31%) |
Aug 05, 2016 | 23.99 | 24.64 | 23.91 | 24.62 | 1,438,971 | +0.93(+3.92%) |
Aug 04, 2016 | 23.57 | 23.76 | 23.55 | 23.69 | 977,169 | +0.10(+0.43%) |
Aug 03, 2016 | 23.20 | 23.59 | 23.20 | 23.59 | 773,231 | +0.43(+1.84%) |
Aug 02, 2016 | 23.35 | 23.49 | 23.01 | 23.17 | 1,308,192 | -0.19(-0.80%) |
Aug 01, 2016 | 23.59 | 23.71 | 23.32 | 23.35 | 881,746 | -0.20(-0.85%) |
Jul 29, 2016 | 23.67 | 23.79 | 23.54 | 23.55 | 806,267 | -0.19(-0.81%) |
Jul 28, 2016 | 23.71 | 23.83 | 23.55 | 23.75 | 496,543 | -0.05(-0.23%) |
Jul 27, 2016 | 23.84 | 24.05 | 23.73 | 23.80 | 821,463 | -0.02(-0.10%) |
Jul 26, 2016 | 23.61 | 23.88 | 23.61 | 23.83 | 738,960 | +0.13(+0.56%) |
Jul 25, 2016 | 23.88 | 23.92 | 23.69 | 23.69 | 671,259 | -0.21(-0.87%) |
Jul 22, 2016 | 23.69 | 23.96 | 23.54 | 23.90 | 924,784 | +0.26(+1.08%) |
Jul 21, 2016 | 23.59 | 23.69 | 23.48 | 23.65 | 1,340,452 | +0.05(+0.23%) |
Jul 20, 2016 | 23.78 | 23.79 | 23.46 | 23.59 | 1,036,145 | +0.04(+0.16%) |
Jul 19, 2016 | 23.41 | 23.74 | 23.09 | 23.55 | 1,346,586 | +0.30(+1.30%) |
Jul 18, 2016 | 23.21 | 23.35 | 22.73 | 23.25 | 1,535,054 | -0.01(-0.03%) |
Jul 15, 2016 | 23.35 | 23.43 | 23.13 | 23.26 | 926,986 | +0.09(+0.37%) |
Jul 14, 2016 | 23.38 | 23.43 | 23.11 | 23.18 | 1,030,856 | +0.31(+1.35%) |
Jul 13, 2016 | 22.87 | 23.04 | 22.81 | 22.87 | 1,517,146 | -0.09(-0.40%) |
Jul 12, 2016 | 22.73 | 23.01 | 22.70 | 22.96 | 1,234,100 | +0.53(+2.38%) |
Jul 11, 2016 | 22.25 | 22.56 | 22.25 | 22.42 | 1,113,014 | +0.33(+1.47%) |
Jul 08, 2016 | 22.27 | 22.42 | 22.08 | 22.10 | 1,443,189 | +0.23(+1.06%) |
Jul 07, 2016 | 21.54 | 21.95 | 21.54 | 21.87 | 2,550,942 | +0.34(+1.58%) |
Jul 06, 2016 | 21.15 | 21.60 | 21.09 | 21.53 | 1,746,355 | +0.13(+0.62%) |
Jul 05, 2016 | 21.68 | 21.72 | 21.26 | 21.40 | 1,382,432 | -0.56(-2.57%) |
Jul 01, 2016 | 22.25 | 21.96 | 21.96 | 21.96 | 1,506,328 | -0.47(-2.10%) |
Jun 30, 2016 | 22.08 | 22.43 | 21.81 | 22.43 | 1,464,255 | +0.47(+2.15%) |
Jun 29, 2016 | 21.72 | 22.04 | 21.69 | 21.96 | 1,674,990 | +0.30(+1.39%) |
Jun 28, 2016 | 21.40 | 21.76 | 21.17 | 21.66 | 1,728,331 | +0.71(+3.40%) |
Jun 27, 2016 | 21.57 | 21.58 | 20.82 | 20.95 | 2,090,779 | -1.03(-4.68%) |
Jun 24, 2016 | 22.05 | 22.61 | 21.96 | 21.98 | 2,385,061 | -1.81(-7.61%) |
Jun 23, 2016 | 23.28 | 23.79 | 23.18 | 23.79 | 1,192,978 | +0.74(+3.19%) |
Jun 22, 2016 | 23.07 | 23.37 | 23.04 | 23.05 | 867,408 | -0.06(-0.27%) |
Jun 21, 2016 | 23.11 | 23.20 | 22.87 | 23.11 | 1,049,025 | +0.09(+0.37%) |
Jun 20, 2016 | 23.24 | 23.64 | 22.98 | 23.03 | 1,217,854 | +0.17(+0.74%) |
Jun 17, 2016 | 22.73 | 22.99 | 22.65 | 22.86 | 2,891,714 | +0.12(+0.51%) |
Jun 16, 2016 | 22.83 | 22.85 | 22.55 | 22.74 | 1,858,297 | -0.32(-1.41%) |
Jun 15, 2016 | 22.99 | 23.45 | 22.87 | 23.07 | 1,486,804 | +0.15(+0.64%) |
Jun 14, 2016 | 23.36 | 23.53 | 22.09 | 22.92 | 1,483,441 | -0.51(-2.18%) |
Jun 13, 2016 | 23.74 | 23.85 | 23.38 | 23.43 | 1,761,603 | -0.40(-1.68%) |
Jun 10, 2016 | 23.80 | 23.88 | 23.62 | 23.83 | 1,205,640 | -0.28(-1.15%) |
Jun 09, 2016 | 24.36 | 24.36 | 23.99 | 24.11 | 1,925,333 | -0.45(-1.85%) |
Jun 08, 2016 | 24.48 | 24.66 | 24.46 | 24.56 | 893,223 | +0.00(+0.00%) |
Jun 07, 2016 | 24.74 | 24.79 | 24.55 | 24.56 | 897,888 | -0.18(-0.75%) |
Jun 06, 2016 | 24.48 | 24.93 | 24.43 | 24.75 | 905,305 | +0.34(+1.39%) |
Jun 03, 2016 | 24.63 | 24.63 | 23.75 | 24.41 | 1,774,747 | -0.68(-2.70%) |
Jun 02, 2016 | 24.90 | 25.09 | 24.78 | 25.09 | 893,345 | +0.15(+0.62%) |
Jun 01, 2016 | 24.56 | 24.97 | 24.39 | 24.93 | 938,985 | +0.14(+0.56%) |
May 31, 2016 | 24.98 | 25.00 | 24.69 | 24.79 | 860,572 | -0.02(-0.09%) |
May 27, 2016 | 24.52 | 24.82 | 24.82 | 24.82 | 1,220,244 | +0.29(+1.16%) |
May 26, 2016 | 24.73 | 24.74 | 24.45 | 24.53 | 866,163 | -0.20(-0.81%) |
May 25, 2016 | 24.58 | 24.96 | 24.58 | 24.73 | 1,204,427 | +0.32(+1.29%) |
May 24, 2016 | 24.06 | 24.53 | 24.05 | 24.42 | 964,610 | +0.45(+1.90%) |
May 23, 2016 | 24.13 | 24.17 | 23.78 | 23.96 | 1,220,306 | -0.15(-0.61%) |
May 20, 2016 | 23.92 | 24.23 | 23.92 | 24.11 | 1,159,932 | +0.24(+1.00%) |
May 19, 2016 | 24.08 | 24.39 | 23.60 | 23.87 | 1,372,125 | -0.39(-1.59%) |
May 18, 2016 | 23.26 | 24.34 | 23.21 | 24.26 | 1,786,782 | +0.99(+4.24%) |
May 17, 2016 | 23.18 | 23.52 | 22.96 | 23.27 | 1,652,726 | -0.02(-0.10%) |
May 16, 2016 | 22.99 | 23.42 | 22.91 | 23.29 | 960,062 | +0.35(+1.51%) |
May 13, 2016 | 23.40 | 23.74 | 22.88 | 22.95 | 1,556,673 | -0.49(-2.10%) |
May 12, 2016 | 23.65 | 23.87 | 23.23 | 23.44 | 1,016,031 | -0.05(-0.23%) |
May 11, 2016 | 23.42 | 23.85 | 23.32 | 23.49 | 1,134,515 | -0.05(-0.23%) |
May 10, 2016 | 23.21 | 23.59 | 23.15 | 23.55 | 1,133,903 | +0.51(+2.21%) |
May 09, 2016 | 23.02 | 23.24 | 22.89 | 23.04 | 713,109 | -0.05(-0.20%) |
May 06, 2016 | 22.81 | 23.09 | 22.74 | 23.08 | 947,569 | +0.13(+0.57%) |
May 05, 2016 | 23.18 | 23.31 | 22.90 | 22.95 | 1,342,698 | -0.12(-0.53%) |
May 04, 2016 | 23.37 | 23.69 | 22.85 | 23.08 | 2,067,945 | -0.51(-2.16%) |
May 03, 2016 | 23.75 | 23.75 | 23.39 | 23.58 | 632,182 | -0.55(-2.27%) |
May 02, 2016 | 24.07 | 24.19 | 23.87 | 24.13 | 903,328 | +0.12(+0.48%) |
Apr 29, 2016 | 23.95 | 24.13 | 23.74 | 24.02 | 1,052,080 | -0.03(-0.13%) |
Apr 28, 2016 | 24.14 | 24.39 | 23.93 | 24.05 | 726,811 | -0.30(-1.23%) |
Apr 27, 2016 | 24.37 | 24.47 | 24.09 | 24.35 | 1,201,174 | -0.04(-0.16%) |
Apr 26, 2016 | 24.15 | 24.45 | 23.95 | 24.39 | 1,281,537 | +0.33(+1.38%) |
Apr 25, 2016 | 24.02 | 24.05 | 23.77 | 24.05 | 1,123,292 | -0.02(-0.10%) |
Apr 22, 2016 | 24.05 | 24.30 | 23.94 | 24.08 | 1,596,930 | +0.05(+0.22%) |
Apr 21, 2016 | 24.26 | 24.47 | 23.95 | 24.02 | 1,123,427 | -0.17(-0.70%) |
Apr 20, 2016 | 23.88 | 24.24 | 23.83 | 24.19 | 1,822,396 | +0.21(+0.87%) |
Apr 19, 2016 | 23.75 | 24.02 | 23.11 | 23.99 | 2,613,233 | +0.13(+0.55%) |
Apr 18, 2016 | 23.21 | 23.89 | 23.11 | 23.85 | 2,274,959 | +0.51(+2.18%) |
Apr 15, 2016 | 23.30 | 23.38 | 23.11 | 23.35 | 1,294,784 | +0.03(+0.13%) |
Apr 14, 2016 | 23.08 | 23.59 | 22.95 | 23.32 | 802,051 | +0.18(+0.77%) |
Apr 13, 2016 | 22.50 | 23.20 | 22.44 | 23.14 | 1,296,008 | +0.89(+3.98%) |
Apr 12, 2016 | 22.00 | 22.27 | 21.75 | 22.25 | 1,430,131 | +0.35(+1.58%) |
Apr 11, 2016 | 21.86 | 22.25 | 21.86 | 21.90 | 1,035,690 | +0.23(+1.07%) |
Apr 08, 2016 | 21.64 | 22.03 | 21.61 | 21.67 | 1,018,822 | +0.29(+1.37%) |
Apr 07, 2016 | 21.80 | 21.91 | 21.28 | 21.38 | 1,335,219 | -0.65(-2.94%) |
Apr 06, 2016 | 21.94 | 22.10 | 21.72 | 22.03 | 1,775,244 | +0.12(+0.53%) |
Apr 05, 2016 | 22.13 | 22.30 | 21.89 | 21.91 | 1,218,288 | -0.47(-2.10%) |
Apr 04, 2016 | 22.34 | 22.56 | 22.07 | 22.38 | 1,152,068 | +0.08(+0.38%) |