Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 67.31 | 68.27 | 66.82 | 67.61 | 519,434 | +0.22(+0.32%) |
Mar 30, 2017 | 66.20 | 67.63 | 66.20 | 67.40 | 468,931 | +1.52(+2.31%) |
Mar 29, 2017 | 65.83 | 65.89 | 64.99 | 65.88 | 310,382 | +0.05(+0.07%) |
Mar 28, 2017 | 65.28 | 66.09 | 64.81 | 65.83 | 367,053 | +0.43(+0.66%) |
Mar 27, 2017 | 64.85 | 65.95 | 63.81 | 65.39 | 378,846 | -0.14(-0.21%) |
Mar 24, 2017 | 65.54 | 66.63 | 65.11 | 65.53 | 359,459 | +0.53(+0.82%) |
Mar 23, 2017 | 64.28 | 65.75 | 64.20 | 65.00 | 345,835 | +0.51(+0.80%) |
Mar 22, 2017 | 65.29 | 63.20 | 64.49 | 1,097,477 | -0.11(-0.17%) | |
Mar 21, 2017 | 69.03 | 69.66 | 64.36 | 64.60 | 1,110,263 | -4.22(-6.13%) |
Mar 20, 2017 | 68.03 | 69.18 | 67.28 | 68.82 | 446,580 | +1.14(+1.69%) |
Mar 17, 2017 | 67.28 | 68.52 | 67.00 | 67.67 | 884,484 | +0.33(+0.48%) |
Mar 16, 2017 | 67.43 | 69.02 | 67.31 | 67.35 | 614,004 | +0.10(+0.15%) |
Mar 15, 2017 | 65.87 | 67.42 | 65.67 | 67.25 | 398,747 | +1.71(+2.60%) |
Mar 14, 2017 | 66.11 | 66.11 | 64.32 | 65.54 | 366,075 | -0.69(-1.04%) |
Mar 13, 2017 | 64.10 | 66.43 | 64.10 | 66.23 | 743,649 | +2.50(+3.91%) |
Mar 10, 2017 | 62.70 | 63.86 | 62.24 | 63.74 | 482,501 | +1.55(+2.49%) |
Mar 09, 2017 | 61.50 | 62.44 | 61.42 | 62.19 | 260,313 | +0.50(+0.82%) |
Mar 08, 2017 | 62.14 | 62.45 | 61.62 | 61.69 | 391,771 | -0.09(-0.14%) |
Mar 07, 2017 | 61.54 | 62.08 | 61.48 | 61.77 | 325,191 | +0.28(+0.45%) |
Mar 06, 2017 | 61.62 | 61.87 | 60.93 | 61.50 | 365,157 | +0.24(+0.39%) |
Mar 03, 2017 | 61.55 | 61.84 | 60.87 | 61.26 | 218,510 | -0.30(-0.48%) |
Mar 02, 2017 | 62.34 | 62.67 | 61.46 | 61.56 | 202,533 | -0.75(-1.20%) |
Mar 01, 2017 | 62.08 | 62.62 | 61.82 | 62.31 | 404,516 | +1.07(+1.74%) |
Feb 28, 2017 | 62.18 | 62.92 | 61.16 | 61.24 | 269,378 | -0.95(-1.52%) |
Feb 27, 2017 | 61.85 | 62.61 | 61.58 | 62.19 | 433,705 | +0.67(+1.09%) |
Feb 24, 2017 | 60.16 | 61.62 | 60.01 | 61.52 | 335,940 | +0.71(+1.17%) |
Feb 23, 2017 | 61.24 | 61.44 | 60.51 | 60.81 | 293,246 | -0.60(-0.98%) |
Feb 22, 2017 | 62.35 | 62.43 | 60.96 | 61.41 | 296,430 | -0.51(-0.83%) |
Feb 21, 2017 | 60.84 | 62.40 | 60.75 | 61.92 | 432,068 | +1.21(+2.00%) |
Feb 17, 2017 | 60.71 | 60.71 | 60.71 | 0 | -0.23(-0.37%) | |
Feb 16, 2017 | 61.67 | 61.79 | 60.32 | 60.94 | 402,879 | -0.73(-1.18%) |
Feb 15, 2017 | 61.07 | 61.75 | 60.65 | 61.67 | 377,908 | +0.58(+0.95%) |
Feb 14, 2017 | 61.19 | 61.98 | 60.60 | 61.08 | 218,947 | -0.30(-0.48%) |
Feb 13, 2017 | 61.64 | 62.07 | 61.09 | 61.38 | 307,824 | +0.25(+0.40%) |
Feb 10, 2017 | 61.41 | 62.11 | 60.63 | 61.13 | 264,451 | -0.01(-0.02%) |
Feb 09, 2017 | 60.72 | 61.67 | 60.72 | 61.14 | 324,446 | +0.49(+0.81%) |
Feb 08, 2017 | 61.14 | 61.17 | 60.05 | 60.65 | 417,475 | -0.12(-0.19%) |
Feb 07, 2017 | 60.38 | 61.43 | 60.34 | 60.77 | 460,197 | +0.42(+0.70%) |
Feb 06, 2017 | 61.11 | 61.64 | 59.75 | 60.34 | 640,853 | -0.50(-0.83%) |
Feb 03, 2017 | 60.52 | 61.88 | 60.51 | 60.85 | 452,891 | +0.41(+0.69%) |
Feb 02, 2017 | 58.76 | 61.09 | 58.06 | 60.43 | 605,998 | +1.46(+2.47%) |
Feb 01, 2017 | 58.75 | 60.16 | 58.06 | 58.97 | 649,520 | +0.95(+1.63%) |
Jan 31, 2017 | 62.62 | 62.87 | 55.30 | 58.03 | 1,571,353 | -0.76(-1.29%) |
Jan 30, 2017 | 58.58 | 58.99 | 57.22 | 58.79 | 794,086 | +0.24(+0.40%) |
Jan 27, 2017 | 58.21 | 58.72 | 57.83 | 58.55 | 337,615 | +0.60(+1.04%) |
Jan 26, 2017 | 58.06 | 58.32 | 57.72 | 57.95 | 202,935 | -0.03(-0.05%) |
Jan 25, 2017 | 57.77 | 58.18 | 57.59 | 57.98 | 343,334 | +0.87(+1.52%) |
Jan 24, 2017 | 56.06 | 57.39 | 55.91 | 57.11 | 305,567 | +1.27(+2.28%) |
Jan 23, 2017 | 55.99 | 56.72 | 55.76 | 55.84 | 239,304 | -0.08(-0.14%) |
Jan 20, 2017 | 56.05 | 56.42 | 55.77 | 55.92 | 167,602 | -0.14(-0.25%) |
Jan 19, 2017 | 56.48 | 56.97 | 55.72 | 56.05 | 301,287 | -0.06(-0.11%) |
Jan 18, 2017 | 55.72 | 56.86 | 55.53 | 56.11 | 316,958 | +0.78(+1.41%) |
Jan 17, 2017 | 56.53 | 56.70 | 54.99 | 55.33 | 364,031 | -1.80(-3.16%) |
Jan 13, 2017 | 57.14 | 57.14 | 57.14 | 0 | +0.54(+0.96%) | |
Jan 12, 2017 | 57.08 | 57.08 | 55.60 | 56.60 | 283,634 | -0.02(-0.03%) |
Jan 11, 2017 | 55.76 | 56.67 | 55.31 | 56.62 | 266,149 | +1.08(+1.95%) |
Jan 10, 2017 | 55.15 | 55.82 | 54.74 | 55.53 | 236,409 | +0.28(+0.50%) |
Jan 09, 2017 | 55.12 | 55.53 | 54.69 | 55.26 | 219,318 | +0.40(+0.74%) |
Jan 06, 2017 | 55.01 | 55.28 | 54.19 | 54.85 | 243,635 | -0.32(-0.57%) |
Jan 05, 2017 | 56.88 | 57.18 | 54.91 | 55.17 | 263,477 | -0.09(-0.16%) |
Jan 04, 2017 | 53.92 | 55.43 | 53.75 | 55.26 | 427,105 | +1.21(+2.24%) |
Jan 03, 2017 | 54.28 | 54.88 | 53.05 | 54.04 | 284,782 | +0.05(+0.09%) |
Dec 30, 2016 | 53.99 | 53.99 | 53.99 | 0 | -0.71(-1.30%) | |
Dec 29, 2016 | 54.58 | 55.00 | 53.92 | 54.70 | 195,935 | +0.04(+0.07%) |
Dec 28, 2016 | 56.22 | 56.50 | 54.52 | 54.66 | 257,263 | -1.46(-2.60%) |
Dec 27, 2016 | 55.42 | 56.20 | 55.27 | 56.12 | 214,813 | +0.93(+1.68%) |
Dec 23, 2016 | 55.20 | 55.20 | 55.20 | 0 | -0.03(-0.05%) | |
Dec 22, 2016 | 55.57 | 56.20 | 55.01 | 55.23 | 367,850 | -0.16(-0.28%) |
Dec 21, 2016 | 54.71 | 55.94 | 54.57 | 55.38 | 344,710 | +0.41(+0.75%) |
Dec 20, 2016 | 54.10 | 55.04 | 53.51 | 54.97 | 453,074 | +1.26(+2.35%) |
Dec 19, 2016 | 53.14 | 54.08 | 52.98 | 53.71 | 277,677 | +1.07(+2.04%) |
Dec 16, 2016 | 53.60 | 53.65 | 52.46 | 52.63 | 808,319 | -0.72(-1.35%) |
Dec 15, 2016 | 52.00 | 53.79 | 51.96 | 53.35 | 391,564 | +1.38(+2.66%) |
Dec 14, 2016 | 51.40 | 52.95 | 51.40 | 51.97 | 280,273 | +0.28(+0.53%) |
Dec 13, 2016 | 51.97 | 53.17 | 51.40 | 51.70 | 308,627 | -0.30(-0.57%) |
Dec 12, 2016 | 52.78 | 52.92 | 51.77 | 51.99 | 236,728 | -0.77(-1.46%) |
Dec 09, 2016 | 54.73 | 54.97 | 52.58 | 52.76 | 373,091 | -1.75(-3.20%) |
Dec 08, 2016 | 53.38 | 54.60 | 53.15 | 54.51 | 360,335 | +1.20(+2.26%) |
Dec 07, 2016 | 52.11 | 53.47 | 52.01 | 53.30 | 645,571 | +1.01(+1.92%) |
Dec 06, 2016 | 53.40 | 53.90 | 51.70 | 52.30 | 399,104 | -0.77(-1.45%) |
Dec 05, 2016 | 53.05 | 53.44 | 52.61 | 53.07 | 353,820 | +0.32(+0.60%) |
Dec 02, 2016 | 51.39 | 52.91 | 50.85 | 52.75 | 276,523 | +1.37(+2.67%) |
Dec 01, 2016 | 54.25 | 55.01 | 50.95 | 51.38 | 747,690 | -3.07(-5.63%) |
Nov 30, 2016 | 55.79 | 55.89 | 54.31 | 54.45 | 251,699 | -1.06(-1.90%) |
Nov 29, 2016 | 55.03 | 55.69 | 54.79 | 55.50 | 247,166 | +0.47(+0.86%) |
Nov 28, 2016 | 54.95 | 55.28 | 54.69 | 55.03 | 319,712 | +0.25(+0.45%) |
Nov 25, 2016 | 54.66 | 54.98 | 54.54 | 54.78 | 103,991 | +0.25(+0.45%) |
Nov 23, 2016 | 54.54 | 54.54 | 54.54 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 53.73 | 54.63 | 53.45 | 54.54 | 278,181 | +0.86(+1.60%) |
Nov 21, 2016 | 54.24 | 54.24 | 52.75 | 53.68 | 317,548 | +0.09(+0.17%) |
Nov 18, 2016 | 53.57 | 53.64 | 52.88 | 53.59 | 356,766 | +0.26(+0.48%) |
Nov 17, 2016 | 52.74 | 53.48 | 52.27 | 53.33 | 266,490 | +0.90(+1.71%) |
Nov 16, 2016 | 51.68 | 52.45 | 51.48 | 52.44 | 290,948 | +0.76(+1.47%) |
Nov 15, 2016 | 50.78 | 51.77 | 50.58 | 51.68 | 257,657 | +0.87(+1.71%) |
Nov 14, 2016 | 51.14 | 51.48 | 50.17 | 50.81 | 471,534 | +0.23(+0.45%) |
Nov 11, 2016 | 49.06 | 50.62 | 48.52 | 50.58 | 387,313 | +1.67(+3.41%) |
Nov 10, 2016 | 49.81 | 50.23 | 49.40 | 48.91 | 423,752 | -0.16(-0.32%) |
Nov 09, 2016 | 48.15 | 49.16 | 47.24 | 49.07 | 365,966 | +0.20(+0.40%) |
Nov 08, 2016 | 48.76 | 49.16 | 48.19 | 48.88 | 245,971 | +0.14(+0.28%) |
Nov 07, 2016 | 47.17 | 48.91 | 47.03 | 48.74 | 434,037 | +2.26(+4.86%) |
Nov 04, 2016 | 45.79 | 47.30 | 45.79 | 46.48 | 480,137 | +0.58(+1.27%) |
Nov 03, 2016 | 48.24 | 48.32 | 45.75 | 45.90 | 542,743 | -2.50(-5.16%) |
Nov 02, 2016 | 47.51 | 48.55 | 47.47 | 48.39 | 462,030 | +1.04(+2.19%) |
Nov 01, 2016 | 47.95 | 50.09 | 46.80 | 47.36 | 768,314 | +0.32(+0.67%) |
Oct 31, 2016 | 46.63 | 47.23 | 46.23 | 47.04 | 321,839 | +0.35(+0.74%) |
Oct 28, 2016 | 46.68 | 47.52 | 46.51 | 46.70 | 250,815 | +0.02(+0.04%) |
Oct 27, 2016 | 47.40 | 47.53 | 46.62 | 46.68 | 351,707 | -0.26(-0.55%) |
Oct 26, 2016 | 46.92 | 47.49 | 46.68 | 46.93 | 362,714 | -0.01(-0.02%) |
Oct 25, 2016 | 47.01 | 47.26 | 46.69 | 46.94 | 194,974 | +0.10(+0.21%) |
Oct 24, 2016 | 46.17 | 47.06 | 46.17 | 46.84 | 243,442 | +0.81(+1.76%) |
Oct 21, 2016 | 45.77 | 46.13 | 45.54 | 46.04 | 153,054 | -0.15(-0.32%) |
Oct 20, 2016 | 46.15 | 46.37 | 45.80 | 46.18 | 190,691 | -0.07(-0.15%) |
Oct 19, 2016 | 46.05 | 46.43 | 45.87 | 46.25 | 307,336 | +0.07(+0.15%) |
Oct 18, 2016 | 46.64 | 47.07 | 46.15 | 46.18 | 334,005 | +0.01(+0.02%) |
Oct 17, 2016 | 45.37 | 46.67 | 45.37 | 46.17 | 410,496 | +0.67(+1.47%) |
Oct 14, 2016 | 44.84 | 46.32 | 44.84 | 45.50 | 205,387 | +0.40(+0.90%) |
Oct 13, 2016 | 46.55 | 47.20 | 44.87 | 45.10 | 444,978 | -2.04(-4.33%) |
Oct 12, 2016 | 46.48 | 47.19 | 46.28 | 47.14 | 175,670 | +0.35(+0.74%) |
Oct 11, 2016 | 47.37 | 47.37 | 46.23 | 46.79 | 276,532 | -0.54(-1.15%) |
Oct 10, 2016 | 47.34 | 47.57 | 47.23 | 47.34 | 107,901 | +0.20(+0.42%) |
Oct 07, 2016 | 47.66 | 47.66 | 46.79 | 47.14 | 195,439 | -0.74(-1.54%) |
Oct 06, 2016 | 46.53 | 47.92 | 46.45 | 47.88 | 470,647 | +1.28(+2.75%) |
Oct 05, 2016 | 46.24 | 46.75 | 46.12 | 46.60 | 196,927 | +0.38(+0.83%) |
Oct 04, 2016 | 46.76 | 46.76 | 45.68 | 46.21 | 231,911 | -0.44(-0.95%) |
Oct 03, 2016 | 46.39 | 47.23 | 46.29 | 46.66 | 328,631 | -0.01(-0.02%) |
Sep 30, 2016 | 46.40 | 46.87 | 46.38 | 46.67 | 269,788 | +0.30(+0.64%) |
Sep 29, 2016 | 45.87 | 46.94 | 45.56 | 46.37 | 438,197 | +0.25(+0.53%) |
Sep 28, 2016 | 47.61 | 47.61 | 45.95 | 46.12 | 250,011 | -0.45(-0.97%) |
Sep 27, 2016 | 45.43 | 46.61 | 45.10 | 46.58 | 564,655 | +1.21(+2.67%) |
Sep 26, 2016 | 45.63 | 46.01 | 44.94 | 45.36 | 438,962 | -0.18(-0.39%) |
Sep 23, 2016 | 46.04 | 46.39 | 45.30 | 45.54 | 258,556 | -0.77(-1.66%) |
Sep 22, 2016 | 45.84 | 46.52 | 45.62 | 46.31 | 501,442 | +0.69(+1.51%) |
Sep 21, 2016 | 45.28 | 45.70 | 45.01 | 45.62 | 499,956 | +0.34(+0.75%) |
Sep 20, 2016 | 45.23 | 45.75 | 44.97 | 45.28 | 438,791 | +0.44(+0.98%) |
Sep 19, 2016 | 44.46 | 44.91 | 44.46 | 44.84 | 224,205 | +0.70(+1.59%) |
Sep 16, 2016 | 44.27 | 44.73 | 43.48 | 44.14 | 424,264 | +0.05(+0.11%) |
Sep 15, 2016 | 43.18 | 44.33 | 42.73 | 44.09 | 373,638 | +1.13(+2.64%) |
Sep 14, 2016 | 43.75 | 44.09 | 42.91 | 42.96 | 304,489 | -0.60(-1.38%) |
Sep 13, 2016 | 44.53 | 44.81 | 43.44 | 43.56 | 341,726 | -0.81(-1.82%) |
Sep 12, 2016 | 43.66 | 44.38 | 43.40 | 44.37 | 202,762 | +0.47(+1.08%) |
Sep 09, 2016 | 44.52 | 44.66 | 43.74 | 43.90 | 319,371 | -1.01(-2.24%) |
Sep 08, 2016 | 44.96 | 44.96 | 44.21 | 44.90 | 237,315 | -0.08(-0.18%) |
Sep 07, 2016 | 45.35 | 45.36 | 44.43 | 44.98 | 449,603 | -0.19(-0.41%) |
Sep 06, 2016 | 44.97 | 45.20 | 44.30 | 45.17 | 387,793 | +0.40(+0.90%) |
Sep 02, 2016 | 44.71 | 44.76 | 44.76 | 44.76 | 318,297 | +0.38(+0.87%) |
Sep 01, 2016 | 43.19 | 44.60 | 43.18 | 44.38 | 517,576 | +1.04(+2.39%) |
Aug 31, 2016 | 43.44 | 43.55 | 42.69 | 43.34 | 237,409 | -0.14(-0.32%) |
Aug 30, 2016 | 43.67 | 43.79 | 43.14 | 43.48 | 123,102 | +0.00(+0.00%) |
Aug 29, 2016 | 43.15 | 43.61 | 43.06 | 43.48 | 195,554 | +0.47(+1.10%) |
Aug 26, 2016 | 43.27 | 43.46 | 42.70 | 43.01 | 175,487 | -0.37(-0.86%) |
Aug 25, 2016 | 43.19 | 43.50 | 42.91 | 43.38 | 206,070 | +0.21(+0.48%) |
Aug 24, 2016 | 43.13 | 43.31 | 42.91 | 43.18 | 243,604 | +0.16(+0.37%) |
Aug 23, 2016 | 43.49 | 43.68 | 42.87 | 43.02 | 190,587 | -0.18(-0.41%) |
Aug 22, 2016 | 46.81 | 46.81 | 42.60 | 43.19 | 449,615 | +0.16(+0.37%) |
Aug 19, 2016 | 41.79 | 43.39 | 41.70 | 43.04 | 347,368 | +1.34(+3.22%) |
Aug 18, 2016 | 41.22 | 41.74 | 41.07 | 41.70 | 236,206 | +0.35(+0.83%) |
Aug 17, 2016 | 41.03 | 41.64 | 40.58 | 41.35 | 187,227 | +0.36(+0.89%) |
Aug 16, 2016 | 41.18 | 41.37 | 40.66 | 40.99 | 181,177 | -0.31(-0.74%) |
Aug 15, 2016 | 41.05 | 41.39 | 40.91 | 41.29 | 110,418 | +0.18(+0.43%) |
Aug 12, 2016 | 40.75 | 41.12 | 40.44 | 41.11 | 242,100 | +0.32(+0.77%) |
Aug 11, 2016 | 40.98 | 41.21 | 40.79 | 40.80 | 184,283 | -0.29(-0.70%) |
Aug 10, 2016 | 41.67 | 41.69 | 40.76 | 41.08 | 242,284 | -0.58(-1.40%) |
Aug 09, 2016 | 41.59 | 41.97 | 41.52 | 41.67 | 157,797 | +0.16(+0.38%) |
Aug 08, 2016 | 41.17 | 41.62 | 40.87 | 41.51 | 261,215 | +0.44(+1.08%) |
Aug 05, 2016 | 40.43 | 41.06 | 40.20 | 41.06 | 287,593 | +0.69(+1.71%) |
Aug 04, 2016 | 40.13 | 40.63 | 40.06 | 40.37 | 198,506 | +0.36(+0.91%) |
Aug 03, 2016 | 39.48 | 40.18 | 39.26 | 40.01 | 346,904 | +0.65(+1.65%) |
Aug 02, 2016 | 42.94 | 42.94 | 38.71 | 39.36 | 411,870 | -1.07(-2.63%) |
Aug 01, 2016 | 40.34 | 40.53 | 39.79 | 40.42 | 369,698 | +0.27(+0.66%) |
Jul 29, 2016 | 40.56 | 40.83 | 39.94 | 40.16 | 235,612 | -0.29(-0.71%) |
Jul 28, 2016 | 40.33 | 41.32 | 39.21 | 40.44 | 306,414 | +0.27(+0.66%) |
Jul 27, 2016 | 40.30 | 40.40 | 39.78 | 40.18 | 180,112 | +0.23(+0.57%) |
Jul 26, 2016 | 39.61 | 39.97 | 39.48 | 39.95 | 194,020 | +0.55(+1.40%) |
Jul 25, 2016 | 39.37 | 39.55 | 39.04 | 39.40 | 189,936 | +0.16(+0.40%) |
Jul 22, 2016 | 38.96 | 39.47 | 38.63 | 39.24 | 154,011 | +0.10(+0.25%) |
Jul 21, 2016 | 39.49 | 39.68 | 38.86 | 39.14 | 198,062 | -0.31(-0.77%) |
Jul 20, 2016 | 39.25 | 39.59 | 39.11 | 39.45 | 151,883 | +0.46(+1.19%) |
Jul 19, 2016 | 39.08 | 39.41 | 38.76 | 38.98 | 99,886 | +0.02(+0.05%) |
Jul 18, 2016 | 39.01 | 39.50 | 38.62 | 38.96 | 136,628 | +0.34(+0.87%) |
Jul 15, 2016 | 38.78 | 38.82 | 37.98 | 38.63 | 215,724 | +0.14(+0.36%) |
Jul 14, 2016 | 38.56 | 38.88 | 37.48 | 38.49 | 260,927 | -0.86(-2.18%) |
Jul 13, 2016 | 38.98 | 39.60 | 38.72 | 39.35 | 217,513 | +0.63(+1.63%) |
Jul 12, 2016 | 38.15 | 38.78 | 38.15 | 38.72 | 271,393 | +0.44(+1.16%) |
Jul 11, 2016 | 38.00 | 38.50 | 37.81 | 38.27 | 276,969 | +0.36(+0.96%) |
Jul 08, 2016 | 37.98 | 37.20 | 37.20 | 37.91 | 318,896 | +0.71(+1.91%) |
Jul 07, 2016 | 36.96 | 37.35 | 36.71 | 37.20 | 133,287 | +0.47(+1.29%) |
Jul 05, 2016 | 36.96 | 36.96 | 36.34 | 36.73 | 127,600 | -0.30(-0.80%) |
Jul 01, 2016 | 37.27 | 37.02 | 37.02 | 37.02 | 125,128 | -0.41(-1.11%) |
Jun 30, 2016 | 36.07 | 37.44 | 36.05 | 37.44 | 264,121 | +1.56(+4.34%) |
Jun 29, 2016 | 35.55 | 35.99 | 35.54 | 35.88 | 182,190 | +0.58(+1.65%) |
Jun 28, 2016 | 35.72 | 35.72 | 34.97 | 35.30 | 264,250 | +0.21(+0.59%) |
Jun 27, 2016 | 36.05 | 36.34 | 34.93 | 35.09 | 259,145 | -1.18(-3.26%) |
Jun 24, 2016 | 36.80 | 37.27 | 35.92 | 36.27 | 779,330 | -1.93(-5.06%) |
Jun 23, 2016 | 37.71 | 38.22 | 37.71 | 38.20 | 298,664 | +0.74(+1.97%) |
Jun 22, 2016 | 37.48 | 37.87 | 37.33 | 37.47 | 168,585 | +0.04(+0.11%) |
Jun 21, 2016 | 37.63 | 37.77 | 37.22 | 37.43 | 126,131 | -0.27(-0.71%) |
Jun 20, 2016 | 37.39 | 38.13 | 37.34 | 37.69 | 157,964 | +0.74(+2.00%) |
Jun 17, 2016 | 37.48 | 37.51 | 36.75 | 36.95 | 646,033 | -0.43(-1.16%) |
Jun 16, 2016 | 37.57 | 37.66 | 36.98 | 37.39 | 192,201 | -0.46(-1.22%) |
Jun 15, 2016 | 37.63 | 38.31 | 37.62 | 37.85 | 282,246 | +0.37(+1.00%) |
Jun 14, 2016 | 37.43 | 37.84 | 37.13 | 37.48 | 271,741 | +0.13(+0.34%) |
Jun 13, 2016 | 37.36 | 37.85 | 37.25 | 37.35 | 157,586 | -0.35(-0.92%) |
Jun 10, 2016 | 37.81 | 38.26 | 37.48 | 37.69 | 237,034 | -0.62(-1.62%) |
Jun 09, 2016 | 38.03 | 38.49 | 37.86 | 38.31 | 279,105 | +0.22(+0.57%) |
Jun 08, 2016 | 37.81 | 38.30 | 37.60 | 38.10 | 189,432 | +0.35(+0.94%) |
Jun 07, 2016 | 37.72 | 37.89 | 37.10 | 37.74 | 218,891 | -0.01(-0.03%) |
Jun 06, 2016 | 37.84 | 37.89 | 37.43 | 37.75 | 184,851 | +0.10(+0.26%) |
Jun 03, 2016 | 37.78 | 37.97 | 37.02 | 37.65 | 200,528 | -0.06(-0.16%) |
Jun 02, 2016 | 37.36 | 37.84 | 37.31 | 37.71 | 209,950 | +0.13(+0.34%) |
Jun 01, 2016 | 37.53 | 38.49 | 37.36 | 37.58 | 411,776 | -0.06(-0.16%) |
May 31, 2016 | 37.48 | 37.69 | 37.17 | 37.64 | 322,609 | +0.31(+0.82%) |
May 27, 2016 | 36.52 | 37.34 | 37.34 | 37.34 | 206,249 | +0.73(+1.99%) |
May 26, 2016 | 36.88 | 36.88 | 36.11 | 36.61 | 186,262 | +0.30(+0.81%) |
May 25, 2016 | 36.54 | 36.76 | 35.97 | 36.31 | 272,164 | -0.32(-0.86%) |
May 24, 2016 | 35.49 | 36.66 | 35.45 | 36.63 | 340,850 | +1.19(+3.37%) |
May 23, 2016 | 35.03 | 35.81 | 35.03 | 35.43 | 274,460 | +0.38(+1.10%) |
May 20, 2016 | 33.56 | 35.07 | 33.56 | 35.05 | 455,771 | +1.78(+5.33%) |
May 19, 2016 | 33.60 | 34.27 | 32.87 | 33.27 | 209,710 | -0.46(-1.37%) |
May 18, 2016 | 32.96 | 34.27 | 32.70 | 33.74 | 351,216 | +0.67(+2.03%) |
May 17, 2016 | 34.32 | 34.90 | 32.78 | 33.07 | 365,633 | -1.33(-3.87%) |
May 16, 2016 | 34.30 | 34.73 | 34.02 | 34.40 | 377,279 | +0.18(+0.52%) |
May 13, 2016 | 33.89 | 34.57 | 33.89 | 34.22 | 315,615 | +0.27(+0.78%) |
May 12, 2016 | 34.85 | 34.98 | 33.49 | 33.95 | 277,178 | -0.76(-2.19%) |
May 11, 2016 | 34.28 | 34.78 | 34.27 | 34.71 | 376,221 | +0.41(+1.21%) |
May 10, 2016 | 34.02 | 34.51 | 33.73 | 34.30 | 371,529 | +0.36(+1.08%) |
May 09, 2016 | 33.20 | 34.32 | 33.20 | 33.93 | 468,144 | +0.48(+1.44%) |
May 06, 2016 | 33.89 | 34.23 | 33.29 | 33.45 | 458,937 | -0.62(-1.82%) |
May 05, 2016 | 34.10 | 34.46 | 33.79 | 34.07 | 360,747 | +0.00(+0.00%) |
May 04, 2016 | 33.90 | 34.49 | 33.85 | 34.07 | 577,004 | +0.13(+0.38%) |
May 03, 2016 | 33.81 | 34.51 | 32.87 | 33.94 | 507,916 | +1.10(+3.36%) |
May 02, 2016 | 31.99 | 32.84 | 31.80 | 32.84 | 467,412 | +0.94(+2.94%) |
Apr 29, 2016 | 32.44 | 32.71 | 31.54 | 31.90 | 219,879 | -0.49(-1.52%) |
Apr 28, 2016 | 33.43 | 33.47 | 32.31 | 32.40 | 207,091 | -1.29(-3.83%) |
Apr 27, 2016 | 33.08 | 33.78 | 32.97 | 33.69 | 255,795 | +0.49(+1.49%) |
Apr 26, 2016 | 32.89 | 33.43 | 32.89 | 33.20 | 252,250 | +0.50(+1.54%) |
Apr 25, 2016 | 32.84 | 32.92 | 32.52 | 32.69 | 246,389 | -0.13(-0.39%) |
Apr 22, 2016 | 32.40 | 32.91 | 32.39 | 32.82 | 381,757 | +0.42(+1.31%) |
Apr 21, 2016 | 31.95 | 32.64 | 31.78 | 32.40 | 628,384 | +0.35(+1.08%) |
Apr 20, 2016 | 33.36 | 33.73 | 31.96 | 32.05 | 639,798 | -1.99(-5.85%) |
Apr 19, 2016 | 33.97 | 34.36 | 33.80 | 34.04 | 258,711 | -0.39(-1.15%) |
Apr 18, 2016 | 33.86 | 34.58 | 33.78 | 34.44 | 249,129 | -0.34(-0.96%) |
Apr 15, 2016 | 34.57 | 35.27 | 34.13 | 34.77 | 264,745 | +0.06(+0.17%) |
Apr 14, 2016 | 34.63 | 34.90 | 34.41 | 34.71 | 288,727 | -0.09(-0.26%) |
Apr 13, 2016 | 34.52 | 34.90 | 34.07 | 34.80 | 269,791 | +0.32(+0.92%) |
Apr 12, 2016 | 34.76 | 34.76 | 34.21 | 34.49 | 394,742 | -0.20(-0.57%) |
Apr 11, 2016 | 34.20 | 34.70 | 34.20 | 34.68 | 430,760 | +0.67(+1.97%) |
Apr 08, 2016 | 34.09 | 34.56 | 33.86 | 34.01 | 287,419 | +0.14(+0.41%) |
Apr 07, 2016 | 34.03 | 34.22 | 33.51 | 33.88 | 353,014 | -0.29(-0.84%) |
Apr 06, 2016 | 34.21 | 34.55 | 33.43 | 34.16 | 411,318 | -0.11(-0.32%) |
Apr 05, 2016 | 33.91 | 34.61 | 33.80 | 34.27 | 325,549 | +0.03(+0.09%) |
Apr 04, 2016 | 34.76 | 34.76 | 34.20 | 34.24 | 330,562 | -0.29(-0.83%) |