Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 46.51 | 47.04 | 46.22 | 46.85 | 221,187 | +0.26(+0.55%) |
Mar 30, 2017 | 46.00 | 46.73 | 46.00 | 46.59 | 129,918 | +0.61(+1.33%) |
Mar 29, 2017 | 45.71 | 46.17 | 45.51 | 45.98 | 75,371 | +0.09(+0.20%) |
Mar 28, 2017 | 45.03 | 46.11 | 44.69 | 45.89 | 156,582 | +0.62(+1.37%) |
Mar 27, 2017 | 44.84 | 45.45 | 43.99 | 45.27 | 148,492 | -0.12(-0.26%) |
Mar 24, 2017 | 46.13 | 46.30 | 45.08 | 45.39 | 193,114 | -0.51(-1.11%) |
Mar 23, 2017 | 45.06 | 46.19 | 44.81 | 45.90 | 180,180 | +0.95(+2.11%) |
Mar 22, 2017 | 45.07 | 45.16 | 44.38 | 44.95 | 171,872 | -0.29(-0.65%) |
Mar 21, 2017 | 46.65 | 46.91 | 45.21 | 45.24 | 218,924 | -1.10(-2.38%) |
Mar 20, 2017 | 46.61 | 46.61 | 46.10 | 46.35 | 141,477 | -0.20(-0.43%) |
Mar 17, 2017 | 46.19 | 46.67 | 46.01 | 46.55 | 401,666 | +0.17(+0.37%) |
Mar 16, 2017 | 46.70 | 46.94 | 46.20 | 46.37 | 165,636 | -0.17(-0.37%) |
Mar 15, 2017 | 45.52 | 46.75 | 45.52 | 46.55 | 186,179 | +1.21(+2.68%) |
Mar 14, 2017 | 44.84 | 45.57 | 44.77 | 45.33 | 154,430 | +0.11(+0.24%) |
Mar 13, 2017 | 45.52 | 44.65 | 45.22 | 106,026 | +0.16(+0.36%) | |
Mar 10, 2017 | 45.21 | 45.36 | 44.58 | 45.06 | 124,526 | +0.26(+0.59%) |
Mar 09, 2017 | 45.37 | 45.60 | 44.74 | 44.79 | 165,318 | -0.62(-1.37%) |
Mar 08, 2017 | 46.07 | 46.21 | 45.37 | 45.41 | 89,966 | -0.48(-1.05%) |
Mar 07, 2017 | 45.97 | 46.32 | 45.71 | 45.90 | 109,599 | -0.20(-0.44%) |
Mar 06, 2017 | 45.73 | 46.27 | 44.69 | 46.10 | 109,842 | -0.01(-0.02%) |
Mar 03, 2017 | 46.30 | 46.40 | 45.66 | 46.11 | 141,054 | -0.27(-0.59%) |
Mar 02, 2017 | 47.27 | 47.40 | 46.28 | 46.38 | 120,551 | -0.95(-2.01%) |
Mar 01, 2017 | 46.53 | 47.42 | 46.53 | 47.33 | 201,842 | +1.61(+3.51%) |
Feb 28, 2017 | 46.53 | 46.60 | 45.60 | 45.73 | 257,509 | -0.80(-1.73%) |
Feb 27, 2017 | 45.95 | 46.56 | 45.71 | 46.53 | 210,762 | +0.66(+1.43%) |
Feb 24, 2017 | 45.63 | 46.10 | 45.52 | 45.87 | 146,017 | +0.01(+0.02%) |
Feb 23, 2017 | 46.07 | 46.20 | 45.35 | 45.86 | 195,727 | -0.13(-0.28%) |
Feb 22, 2017 | 45.41 | 46.03 | 44.96 | 45.99 | 150,503 | +0.27(+0.60%) |
Feb 21, 2017 | 46.03 | 46.40 | 45.54 | 45.72 | 304,201 | -0.02(-0.04%) |
Feb 17, 2017 | 45.73 | 45.73 | 45.73 | 0 | +1.78(+4.06%) | |
Feb 16, 2017 | 44.31 | 44.31 | 43.56 | 43.95 | 303,642 | -0.34(-0.76%) |
Feb 15, 2017 | 44.11 | 44.47 | 43.91 | 44.29 | 187,978 | +0.13(+0.29%) |
Feb 14, 2017 | 44.31 | 44.38 | 43.86 | 44.16 | 157,498 | -0.36(-0.82%) |
Feb 13, 2017 | 44.62 | 44.96 | 44.36 | 44.52 | 82,719 | +0.31(+0.70%) |
Feb 10, 2017 | 44.00 | 44.41 | 43.58 | 44.21 | 108,087 | +0.56(+1.27%) |
Feb 09, 2017 | 42.87 | 43.85 | 42.78 | 43.66 | 281,076 | +0.85(+1.98%) |
Feb 08, 2017 | 43.30 | 43.30 | 42.54 | 42.81 | 183,342 | -0.63(-1.45%) |
Feb 07, 2017 | 43.48 | 43.67 | 43.11 | 43.44 | 205,132 | +0.19(+0.44%) |
Feb 06, 2017 | 43.33 | 43.40 | 42.66 | 43.25 | 161,244 | -0.28(-0.65%) |
Feb 03, 2017 | 43.32 | 43.67 | 43.00 | 43.53 | 184,530 | +0.40(+0.93%) |
Feb 02, 2017 | 43.72 | 43.72 | 42.93 | 43.13 | 162,846 | -0.76(-1.72%) |
Feb 01, 2017 | 43.97 | 44.41 | 43.67 | 43.89 | 178,628 | +0.08(+0.19%) |
Jan 31, 2017 | 44.04 | 44.15 | 43.27 | 43.80 | 205,216 | -0.40(-0.91%) |
Jan 30, 2017 | 44.12 | 44.52 | 43.44 | 44.21 | 331,926 | -0.33(-0.74%) |
Jan 27, 2017 | 44.51 | 44.56 | 43.91 | 44.53 | 201,034 | +0.17(+0.39%) |
Jan 26, 2017 | 44.01 | 44.55 | 43.91 | 44.36 | 214,383 | +0.30(+0.68%) |
Jan 25, 2017 | 43.40 | 44.16 | 43.20 | 44.06 | 256,356 | +1.08(+2.52%) |
Jan 24, 2017 | 41.81 | 43.16 | 41.67 | 42.98 | 175,515 | +1.25(+2.99%) |
Jan 23, 2017 | 41.88 | 42.09 | 41.38 | 41.73 | 253,365 | -0.31(-0.74%) |
Jan 20, 2017 | 42.24 | 42.63 | 41.95 | 42.04 | 154,546 | -0.20(-0.47%) |
Jan 19, 2017 | 42.82 | 42.82 | 41.85 | 42.24 | 173,578 | -0.49(-1.15%) |
Jan 18, 2017 | 42.61 | 42.97 | 42.52 | 42.73 | 186,987 | +0.18(+0.43%) |
Jan 17, 2017 | 43.20 | 43.20 | 42.47 | 42.55 | 115,625 | -0.86(-1.99%) |
Jan 13, 2017 | 43.41 | 43.41 | 43.41 | 0 | +0.88(+2.08%) | |
Jan 12, 2017 | 43.24 | 43.24 | 41.80 | 42.53 | 141,694 | -0.92(-2.12%) |
Jan 11, 2017 | 43.12 | 43.50 | 42.66 | 43.45 | 168,544 | +0.36(+0.85%) |
Jan 10, 2017 | 42.47 | 43.13 | 42.46 | 43.09 | 160,104 | +0.59(+1.39%) |
Jan 09, 2017 | 43.07 | 43.08 | 42.28 | 42.49 | 189,335 | -0.89(-2.06%) |
Jan 06, 2017 | 43.35 | 43.62 | 42.89 | 43.39 | 236,455 | +0.30(+0.70%) |
Jan 05, 2017 | 43.95 | 43.96 | 42.69 | 43.09 | 203,254 | -0.94(-2.13%) |
Jan 04, 2017 | 43.80 | 44.14 | 43.59 | 44.02 | 225,876 | +0.34(+0.77%) |
Jan 03, 2017 | 43.86 | 43.91 | 43.18 | 43.69 | 144,026 | +0.53(+1.22%) |
Dec 30, 2016 | 43.16 | 43.16 | 43.16 | 0 | -0.15(-0.36%) | |
Dec 29, 2016 | 43.36 | 43.60 | 42.95 | 43.31 | 125,039 | +0.05(+0.13%) |
Dec 28, 2016 | 44.07 | 44.07 | 43.16 | 43.26 | 98,745 | -0.63(-1.43%) |
Dec 27, 2016 | 43.69 | 43.98 | 43.54 | 43.89 | 107,682 | +0.23(+0.52%) |
Dec 23, 2016 | 43.66 | 43.66 | 43.66 | 0 | +0.47(+1.10%) | |
Dec 22, 2016 | 44.17 | 44.29 | 42.88 | 43.19 | 576,422 | -1.16(-2.63%) |
Dec 21, 2016 | 44.73 | 44.78 | 44.31 | 44.35 | 184,532 | -0.38(-0.85%) |
Dec 20, 2016 | 44.96 | 45.42 | 44.31 | 44.73 | 288,586 | -0.15(-0.34%) |
Dec 19, 2016 | 44.40 | 45.22 | 43.37 | 44.89 | 284,023 | +0.47(+1.07%) |
Dec 16, 2016 | 44.65 | 44.92 | 44.20 | 44.41 | 615,428 | +0.05(+0.12%) |
Dec 15, 2016 | 43.55 | 44.63 | 43.41 | 44.36 | 239,338 | +0.90(+2.07%) |
Dec 14, 2016 | 43.20 | 43.74 | 43.06 | 43.46 | 284,772 | +0.03(+0.06%) |
Dec 13, 2016 | 43.72 | 43.80 | 42.92 | 43.43 | 161,585 | -0.06(-0.15%) |
Dec 12, 2016 | 43.66 | 44.45 | 43.23 | 43.50 | 127,934 | -0.25(-0.56%) |
Dec 09, 2016 | 44.46 | 44.46 | 43.56 | 43.74 | 306,535 | -0.58(-1.31%) |
Dec 08, 2016 | 44.28 | 44.74 | 43.69 | 44.32 | 276,277 | +0.18(+0.41%) |
Dec 07, 2016 | 43.37 | 44.33 | 43.09 | 44.14 | 197,113 | +0.85(+1.95%) |
Dec 06, 2016 | 42.98 | 43.45 | 42.49 | 43.30 | 203,613 | +0.27(+0.63%) |
Dec 05, 2016 | 43.08 | 43.23 | 42.64 | 43.02 | 159,152 | +0.41(+0.96%) |
Dec 02, 2016 | 42.55 | 43.04 | 42.35 | 42.61 | 139,213 | +0.01(+0.02%) |
Dec 01, 2016 | 42.25 | 42.80 | 41.93 | 42.60 | 199,971 | +0.56(+1.32%) |
Nov 30, 2016 | 42.38 | 42.64 | 41.85 | 42.05 | 171,416 | -0.11(-0.26%) |
Nov 29, 2016 | 42.30 | 42.60 | 42.08 | 42.16 | 144,465 | -0.26(-0.62%) |
Nov 28, 2016 | 42.57 | 42.63 | 41.75 | 42.42 | 157,861 | -0.33(-0.77%) |
Nov 25, 2016 | 42.69 | 42.75 | 42.33 | 42.75 | 86,346 | +0.14(+0.32%) |
Nov 23, 2016 | 42.61 | 42.61 | 42.61 | 0 | +0.53(+1.25%) | |
Nov 22, 2016 | 41.75 | 42.11 | 41.18 | 42.08 | 350,569 | +0.56(+1.36%) |
Nov 21, 2016 | 40.86 | 41.56 | 40.86 | 41.52 | 231,442 | +0.76(+1.88%) |
Nov 18, 2016 | 39.92 | 40.82 | 39.90 | 40.76 | 295,758 | +0.93(+2.35%) |
Nov 17, 2016 | 40.06 | 40.42 | 39.69 | 39.82 | 180,084 | -0.24(-0.59%) |
Nov 16, 2016 | 40.08 | 40.22 | 39.25 | 40.06 | 175,776 | -0.04(-0.09%) |
Nov 15, 2016 | 39.98 | 40.17 | 39.36 | 40.09 | 150,993 | -0.01(-0.02%) |
Nov 14, 2016 | 39.86 | 40.18 | 39.54 | 40.10 | 192,669 | +0.65(+1.66%) |
Nov 11, 2016 | 38.77 | 39.84 | 38.49 | 39.45 | 350,873 | +0.60(+1.54%) |
Nov 10, 2016 | 38.12 | 39.01 | 37.61 | 38.85 | 334,221 | +1.35(+3.61%) |
Nov 09, 2016 | 36.16 | 37.52 | 36.16 | 37.50 | 329,956 | +0.94(+2.58%) |
Nov 08, 2016 | 36.32 | 36.76 | 36.23 | 36.55 | 188,194 | +0.12(+0.32%) |
Nov 07, 2016 | 36.25 | 36.55 | 36.19 | 36.44 | 189,449 | +1.00(+2.82%) |
Nov 04, 2016 | 35.14 | 35.74 | 34.91 | 35.44 | 223,598 | +0.33(+0.93%) |
Nov 03, 2016 | 34.72 | 35.37 | 34.62 | 35.11 | 209,919 | +0.57(+1.66%) |
Nov 02, 2016 | 34.83 | 35.14 | 34.44 | 34.54 | 314,469 | -0.20(-0.57%) |
Nov 01, 2016 | 36.25 | 36.25 | 34.51 | 34.74 | 335,655 | -1.42(-3.92%) |
Oct 31, 2016 | 36.64 | 36.90 | 36.12 | 36.15 | 206,853 | -0.47(-1.29%) |
Oct 28, 2016 | 37.53 | 37.63 | 36.06 | 36.63 | 251,604 | +0.92(+2.57%) |
Oct 27, 2016 | 36.01 | 36.01 | 35.40 | 35.71 | 130,180 | -0.19(-0.53%) |
Oct 26, 2016 | 35.67 | 36.15 | 35.67 | 35.90 | 135,834 | +0.09(+0.25%) |
Oct 25, 2016 | 35.77 | 35.94 | 35.37 | 35.81 | 113,336 | +0.10(+0.28%) |
Oct 24, 2016 | 35.78 | 36.41 | 35.59 | 35.71 | 127,505 | +0.29(+0.82%) |
Oct 21, 2016 | 35.26 | 35.56 | 35.07 | 35.42 | 110,778 | -0.25(-0.71%) |
Oct 20, 2016 | 35.98 | 36.10 | 35.57 | 35.67 | 114,674 | -0.45(-1.26%) |
Oct 19, 2016 | 35.67 | 36.49 | 35.46 | 36.13 | 128,992 | +0.54(+1.50%) |
Oct 18, 2016 | 35.68 | 35.85 | 35.44 | 35.59 | 169,935 | +0.32(+0.90%) |
Oct 17, 2016 | 35.21 | 35.33 | 35.07 | 35.27 | 90,547 | -0.04(-0.10%) |
Oct 14, 2016 | 35.23 | 35.76 | 35.18 | 35.31 | 147,411 | +0.25(+0.70%) |
Oct 13, 2016 | 34.98 | 35.37 | 34.37 | 35.07 | 170,280 | -0.24(-0.67%) |
Oct 12, 2016 | 35.66 | 35.97 | 35.28 | 35.30 | 259,989 | -0.21(-0.59%) |
Oct 11, 2016 | 35.77 | 35.77 | 35.20 | 35.51 | 147,664 | -0.41(-1.14%) |
Oct 10, 2016 | 35.66 | 36.21 | 35.66 | 35.92 | 191,003 | +0.36(+1.02%) |
Oct 07, 2016 | 36.62 | 36.62 | 35.53 | 35.56 | 184,011 | -1.15(-3.14%) |
Oct 06, 2016 | 36.49 | 36.76 | 36.25 | 36.71 | 153,848 | +0.18(+0.50%) |
Oct 05, 2016 | 36.25 | 36.98 | 36.17 | 36.53 | 103,038 | +0.44(+1.23%) |
Oct 04, 2016 | 36.38 | 36.61 | 35.92 | 36.08 | 156,266 | -0.25(-0.70%) |
Oct 03, 2016 | 36.58 | 36.67 | 36.16 | 36.34 | 240,926 | -0.46(-1.26%) |
Sep 30, 2016 | 36.36 | 37.03 | 36.27 | 36.80 | 177,621 | +0.60(+1.65%) |
Sep 29, 2016 | 36.91 | 36.91 | 36.18 | 36.20 | 175,395 | -0.69(-1.87%) |
Sep 28, 2016 | 36.31 | 36.89 | 36.20 | 36.89 | 172,442 | +0.60(+1.65%) |
Sep 27, 2016 | 35.85 | 36.36 | 35.71 | 36.29 | 132,192 | +0.36(+1.01%) |
Sep 26, 2016 | 35.95 | 36.36 | 35.77 | 35.93 | 145,506 | -0.23(-0.63%) |
Sep 23, 2016 | 36.65 | 36.65 | 36.06 | 36.15 | 174,830 | -0.54(-1.46%) |
Sep 22, 2016 | 36.20 | 36.71 | 36.01 | 36.69 | 245,556 | +0.86(+2.41%) |
Sep 21, 2016 | 35.64 | 35.90 | 35.51 | 35.83 | 229,110 | +0.46(+1.31%) |
Sep 20, 2016 | 35.66 | 35.89 | 35.29 | 35.37 | 108,421 | -0.07(-0.20%) |
Sep 19, 2016 | 35.32 | 35.66 | 35.17 | 35.44 | 136,729 | +0.42(+1.19%) |
Sep 16, 2016 | 35.49 | 35.57 | 34.98 | 35.02 | 329,393 | -0.56(-1.58%) |
Sep 15, 2016 | 35.16 | 35.70 | 35.08 | 35.58 | 150,070 | +0.42(+1.19%) |
Sep 14, 2016 | 35.38 | 35.68 | 35.13 | 35.17 | 197,671 | -0.21(-0.59%) |
Sep 13, 2016 | 35.86 | 36.27 | 35.32 | 35.37 | 179,419 | -0.91(-2.50%) |
Sep 12, 2016 | 35.59 | 36.36 | 35.47 | 36.28 | 195,123 | +0.37(+1.04%) |
Sep 09, 2016 | 36.70 | 36.87 | 35.89 | 35.91 | 177,033 | -1.08(-2.92%) |
Sep 08, 2016 | 37.19 | 37.21 | 36.93 | 36.99 | 147,824 | -0.25(-0.68%) |
Sep 07, 2016 | 37.00 | 37.35 | 36.82 | 37.24 | 231,818 | +0.24(+0.66%) |
Sep 06, 2016 | 37.75 | 37.77 | 36.98 | 37.00 | 238,277 | -0.74(-1.95%) |
Sep 02, 2016 | 37.51 | 37.73 | 37.73 | 37.73 | 286,280 | +0.44(+1.17%) |
Sep 01, 2016 | 37.63 | 37.66 | 36.94 | 37.30 | 197,219 | -0.22(-0.58%) |
Aug 31, 2016 | 37.41 | 37.62 | 37.09 | 37.52 | 148,361 | +0.02(+0.05%) |
Aug 30, 2016 | 37.46 | 37.79 | 37.32 | 37.50 | 160,158 | -0.15(-0.41%) |
Aug 29, 2016 | 37.64 | 37.92 | 37.38 | 37.65 | 159,202 | +0.15(+0.41%) |
Aug 26, 2016 | 37.62 | 37.99 | 37.23 | 37.50 | 167,020 | -0.02(-0.05%) |
Aug 25, 2016 | 37.22 | 37.60 | 37.20 | 37.52 | 137,193 | +0.16(+0.44%) |
Aug 24, 2016 | 37.57 | 37.62 | 37.24 | 37.35 | 124,357 | -0.21(-0.56%) |
Aug 23, 2016 | 37.58 | 37.62 | 37.37 | 37.56 | 135,656 | +0.26(+0.71%) |
Aug 22, 2016 | 37.36 | 37.52 | 37.03 | 37.30 | 201,464 | -0.24(-0.65%) |
Aug 19, 2016 | 37.07 | 37.71 | 36.68 | 37.54 | 291,923 | +0.45(+1.22%) |
Aug 18, 2016 | 36.82 | 37.22 | 36.67 | 37.09 | 210,875 | +0.24(+0.66%) |
Aug 17, 2016 | 36.55 | 36.98 | 36.05 | 36.85 | 177,179 | +0.34(+0.94%) |
Aug 16, 2016 | 36.67 | 36.69 | 36.28 | 36.50 | 137,833 | -0.23(-0.62%) |
Aug 15, 2016 | 36.54 | 36.86 | 36.54 | 36.73 | 193,925 | +0.21(+0.57%) |
Aug 12, 2016 | 36.59 | 36.67 | 36.20 | 36.52 | 132,097 | -0.18(-0.49%) |
Aug 11, 2016 | 36.64 | 37.30 | 36.41 | 36.70 | 267,581 | +0.25(+0.69%) |
Aug 10, 2016 | 36.50 | 36.62 | 36.17 | 36.45 | 165,798 | +0.01(+0.02%) |
Aug 09, 2016 | 35.74 | 36.44 | 35.74 | 36.44 | 521,927 | +0.32(+0.88%) |
Aug 08, 2016 | 36.24 | 36.45 | 36.10 | 36.12 | 215,627 | -0.11(-0.30%) |
Aug 05, 2016 | 35.91 | 36.38 | 35.84 | 36.23 | 190,911 | +0.53(+1.50%) |
Aug 04, 2016 | 35.72 | 35.92 | 35.57 | 35.70 | 208,301 | +0.03(+0.08%) |
Aug 03, 2016 | 35.26 | 35.80 | 35.15 | 35.67 | 336,371 | +0.39(+1.10%) |
Aug 02, 2016 | 35.24 | 35.63 | 35.19 | 35.28 | 394,624 | +0.07(+0.21%) |
Aug 01, 2016 | 34.38 | 35.22 | 34.10 | 35.21 | 412,686 | +0.90(+2.61%) |
Jul 29, 2016 | 33.47 | 34.38 | 32.90 | 34.31 | 340,515 | +1.14(+3.44%) |
Jul 28, 2016 | 33.15 | 33.34 | 32.81 | 33.17 | 184,934 | -0.06(-0.19%) |
Jul 27, 2016 | 33.31 | 33.47 | 32.98 | 33.24 | 257,721 | -0.04(-0.11%) |
Jul 26, 2016 | 32.78 | 33.32 | 32.74 | 33.27 | 133,897 | +0.57(+1.74%) |
Jul 25, 2016 | 32.83 | 32.88 | 32.54 | 32.70 | 118,847 | -0.25(-0.77%) |
Jul 22, 2016 | 32.82 | 33.05 | 32.53 | 32.96 | 126,421 | +0.10(+0.30%) |
Jul 21, 2016 | 32.99 | 33.07 | 32.65 | 32.86 | 159,294 | -0.14(-0.41%) |
Jul 20, 2016 | 32.88 | 33.11 | 32.66 | 32.99 | 179,714 | +0.16(+0.50%) |
Jul 19, 2016 | 32.91 | 33.01 | 32.71 | 32.83 | 97,398 | -0.10(-0.30%) |
Jul 18, 2016 | 33.16 | 33.21 | 32.79 | 32.93 | 123,284 | -0.22(-0.65%) |
Jul 15, 2016 | 33.06 | 33.21 | 32.83 | 33.15 | 170,189 | +0.31(+0.94%) |
Jul 14, 2016 | 33.14 | 33.25 | 32.83 | 32.84 | 271,273 | -0.01(-0.03%) |
Jul 13, 2016 | 32.78 | 32.90 | 32.59 | 32.85 | 365,296 | +0.20(+0.61%) |
Jul 12, 2016 | 31.75 | 32.73 | 31.75 | 32.65 | 275,927 | +1.08(+3.41%) |
Jul 11, 2016 | 31.37 | 31.64 | 31.35 | 31.57 | 201,685 | +0.28(+0.90%) |
Jul 08, 2016 | 30.35 | 31.33 | 30.09 | 31.29 | 330,392 | +1.20(+4.00%) |
Jul 07, 2016 | 30.20 | 30.58 | 29.88 | 30.09 | 128,436 | +0.03(+0.09%) |
Jul 06, 2016 | 29.59 | 30.12 | 29.45 | 30.06 | 156,496 | +0.26(+0.88%) |
Jul 05, 2016 | 29.97 | 29.97 | 29.55 | 29.80 | 176,131 | -0.33(-1.11%) |
Jul 01, 2016 | 29.95 | 30.13 | 30.13 | 30.13 | 219,313 | +0.17(+0.57%) |
Jun 30, 2016 | 28.98 | 29.97 | 28.91 | 29.96 | 219,132 | +1.08(+3.73%) |
Jun 29, 2016 | 28.67 | 28.92 | 28.46 | 28.89 | 206,840 | +0.61(+2.14%) |
Jun 28, 2016 | 28.40 | 28.79 | 28.16 | 28.28 | 258,909 | -0.11(-0.38%) |
Jun 27, 2016 | 29.22 | 29.24 | 28.34 | 28.39 | 308,122 | -1.13(-3.83%) |
Jun 24, 2016 | 29.65 | 30.17 | 29.22 | 29.52 | 869,201 | -1.49(-4.81%) |
Jun 23, 2016 | 30.71 | 31.07 | 30.52 | 31.01 | 144,580 | +0.70(+2.30%) |
Jun 22, 2016 | 30.27 | 30.73 | 30.27 | 30.31 | 130,281 | +0.05(+0.15%) |
Jun 21, 2016 | 30.35 | 30.35 | 30.02 | 30.27 | 125,528 | -0.14(-0.48%) |
Jun 20, 2016 | 30.59 | 30.81 | 30.32 | 30.41 | 181,356 | +0.27(+0.90%) |
Jun 17, 2016 | 30.13 | 30.42 | 29.95 | 30.14 | 436,142 | -0.14(-0.48%) |
Jun 16, 2016 | 30.06 | 30.32 | 29.78 | 30.29 | 161,191 | +0.07(+0.24%) |
Jun 15, 2016 | 30.36 | 30.59 | 30.18 | 30.21 | 255,529 | -0.05(-0.18%) |
Jun 14, 2016 | 30.31 | 30.59 | 30.12 | 30.27 | 191,756 | -0.07(-0.24%) |
Jun 13, 2016 | 31.04 | 31.16 | 30.30 | 30.34 | 461,301 | -0.89(-2.84%) |
Jun 10, 2016 | 31.16 | 31.34 | 31.01 | 31.23 | 397,855 | -0.23(-0.72%) |
Jun 09, 2016 | 31.05 | 31.54 | 30.78 | 31.45 | 260,452 | +0.14(+0.43%) |
Jun 08, 2016 | 30.99 | 31.41 | 30.98 | 31.32 | 152,059 | +0.43(+1.41%) |
Jun 07, 2016 | 30.78 | 30.97 | 30.68 | 30.88 | 134,335 | +0.10(+0.32%) |
Jun 06, 2016 | 30.43 | 30.91 | 30.33 | 30.78 | 164,507 | +0.43(+1.43%) |
Jun 03, 2016 | 30.44 | 30.44 | 29.95 | 30.35 | 151,519 | -0.06(-0.21%) |
Jun 02, 2016 | 30.27 | 30.44 | 30.09 | 30.41 | 101,595 | +0.07(+0.24%) |
Jun 01, 2016 | 30.04 | 30.37 | 29.66 | 30.34 | 199,493 | +0.14(+0.45%) |
May 31, 2016 | 30.12 | 30.38 | 29.99 | 30.21 | 228,699 | +0.19(+0.63%) |
May 27, 2016 | 30.05 | 30.02 | 30.02 | 30.02 | 274,363 | -0.01(-0.03%) |
May 26, 2016 | 30.34 | 30.46 | 30.02 | 30.02 | 127,346 | -0.24(-0.81%) |
May 25, 2016 | 30.23 | 30.44 | 30.13 | 30.27 | 113,240 | +0.09(+0.30%) |
May 24, 2016 | 29.57 | 30.23 | 29.52 | 30.18 | 188,272 | +0.73(+2.49%) |
May 23, 2016 | 29.48 | 29.83 | 29.36 | 29.45 | 170,664 | -0.06(-0.21%) |
May 20, 2016 | 29.42 | 29.82 | 29.33 | 29.51 | 272,272 | +0.12(+0.40%) |
May 19, 2016 | 29.62 | 29.64 | 28.94 | 29.39 | 199,328 | -0.34(-1.15%) |
May 18, 2016 | 29.49 | 30.19 | 29.29 | 29.73 | 203,082 | +0.23(+0.79%) |
May 17, 2016 | 29.91 | 30.27 | 29.35 | 29.50 | 265,972 | -0.43(-1.44%) |
May 16, 2016 | 29.64 | 30.17 | 29.62 | 29.93 | 204,774 | +0.41(+1.40%) |
May 13, 2016 | 29.96 | 30.06 | 29.36 | 29.52 | 180,524 | -0.54(-1.80%) |
May 12, 2016 | 30.42 | 30.55 | 29.90 | 30.06 | 173,470 | -0.15(-0.51%) |
May 11, 2016 | 30.76 | 30.78 | 30.08 | 30.21 | 234,536 | -0.50(-1.61%) |
May 10, 2016 | 30.24 | 30.76 | 30.15 | 30.71 | 197,600 | +0.51(+1.70%) |
May 09, 2016 | 30.31 | 30.42 | 30.12 | 30.19 | 327,556 | -0.18(-0.59%) |
May 06, 2016 | 29.57 | 30.37 | 29.50 | 30.37 | 307,515 | +0.62(+2.09%) |
May 05, 2016 | 29.78 | 29.93 | 29.58 | 29.75 | 329,984 | +0.09(+0.30%) |
May 04, 2016 | 29.77 | 30.08 | 29.46 | 29.66 | 273,117 | -0.24(-0.81%) |
May 03, 2016 | 29.64 | 29.95 | 29.53 | 29.91 | 308,811 | -0.03(-0.09%) |
May 02, 2016 | 29.27 | 29.93 | 29.15 | 29.93 | 316,882 | +0.66(+2.25%) |
Apr 29, 2016 | 29.72 | 29.73 | 29.23 | 29.27 | 344,282 | -0.47(-1.58%) |
Apr 28, 2016 | 30.62 | 30.97 | 29.69 | 29.74 | 378,348 | -0.95(-3.08%) |
Apr 27, 2016 | 29.43 | 30.72 | 29.43 | 30.69 | 780,954 | +1.14(+3.87%) |
Apr 26, 2016 | 30.09 | 30.18 | 28.62 | 29.55 | 1,419,419 | -3.61(-10.90%) |
Apr 25, 2016 | 33.59 | 33.72 | 32.86 | 33.16 | 250,466 | -0.64(-1.89%) |
Apr 22, 2016 | 33.53 | 34.01 | 33.42 | 33.80 | 200,555 | +0.31(+0.91%) |
Apr 21, 2016 | 33.47 | 33.64 | 33.35 | 33.49 | 197,692 | +0.05(+0.16%) |
Apr 20, 2016 | 33.29 | 33.60 | 33.16 | 33.44 | 124,791 | +0.06(+0.19%) |
Apr 19, 2016 | 33.93 | 33.93 | 32.96 | 33.37 | 285,612 | -0.39(-1.15%) |
Apr 18, 2016 | 33.42 | 33.81 | 33.21 | 33.76 | 214,753 | +0.30(+0.89%) |
Apr 15, 2016 | 33.28 | 33.55 | 33.05 | 33.46 | 201,247 | +0.08(+0.24%) |
Apr 14, 2016 | 33.32 | 33.56 | 32.91 | 33.38 | 218,228 | +0.10(+0.30%) |
Apr 13, 2016 | 32.66 | 33.29 | 32.55 | 33.28 | 240,350 | +0.74(+2.27%) |
Apr 12, 2016 | 32.19 | 32.65 | 31.91 | 32.55 | 238,150 | +0.44(+1.38%) |
Apr 11, 2016 | 32.27 | 32.59 | 31.98 | 32.10 | 251,467 | +0.14(+0.42%) |
Apr 08, 2016 | 31.61 | 32.25 | 31.45 | 31.97 | 434,570 | +0.68(+2.19%) |
Apr 07, 2016 | 30.62 | 31.96 | 30.27 | 31.28 | 839,381 | +1.26(+4.20%) |
Apr 06, 2016 | 30.09 | 30.26 | 29.78 | 30.02 | 345,165 | -0.08(-0.27%) |
Apr 05, 2016 | 30.33 | 30.38 | 30.05 | 30.10 | 204,845 | -0.50(-1.62%) |
Apr 04, 2016 | 31.18 | 31.31 | 30.43 | 30.60 | 294,477 | -0.69(-2.22%) |