Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 19.25 | 19.56 | 18.94 | 19.43 | 2,193,232 | +0.18(+0.94%) |
Feb 27, 2017 | 19.21 | 19.30 | 18.69 | 19.25 | 1,606,453 | +0.27(+1.42%) |
Feb 24, 2017 | 18.99 | 19.14 | 18.56 | 18.98 | 1,666,711 | -0.07(-0.37%) |
Feb 23, 2017 | 18.91 | 19.36 | 18.54 | 19.05 | 2,290,082 | +0.25(+1.33%) |
Feb 22, 2017 | 18.68 | 19.26 | 18.68 | 18.80 | 2,478,313 | -0.28(-1.47%) |
Feb 21, 2017 | 18.62 | 19.13 | 18.47 | 19.08 | 2,734,569 | +0.46(+2.47%) |
Feb 17, 2017 | 18.62 | 18.62 | 18.62 | 0 | +1.35(+7.82%) | |
Feb 16, 2017 | 17.37 | 17.46 | 17.03 | 17.27 | 1,573,052 | -0.11(-0.60%) |
Feb 15, 2017 | 16.96 | 17.41 | 16.85 | 17.38 | 1,651,517 | +0.34(+2.03%) |
Feb 14, 2017 | 16.76 | 17.03 | 16.56 | 17.03 | 12,889,051 | +0.05(+0.29%) |
Feb 13, 2017 | 16.99 | 17.18 | 16.61 | 16.98 | 5,214,464 | +0.99(+6.19%) |
Feb 10, 2017 | 16.12 | 16.25 | 15.98 | 15.99 | 947,997 | -0.15(-0.93%) |
Feb 09, 2017 | 16.55 | 16.55 | 15.71 | 16.14 | 1,990,762 | -0.38(-2.30%) |
Feb 08, 2017 | 17.69 | 17.89 | 16.34 | 16.52 | 6,514,781 | +1.12(+7.27%) |
Feb 07, 2017 | 15.43 | 15.45 | 15.15 | 15.40 | 1,850,803 | -0.09(-0.58%) |
Feb 06, 2017 | 15.48 | 15.66 | 15.43 | 15.49 | 985,875 | -0.21(-1.34%) |
Feb 03, 2017 | 15.99 | 15.99 | 15.55 | 15.70 | 973,754 | -0.21(-1.32%) |
Feb 02, 2017 | 16.02 | 16.02 | 15.62 | 15.91 | 825,906 | -0.17(-1.06%) |
Feb 01, 2017 | 16.26 | 16.56 | 15.98 | 16.08 | 1,088,914 | -0.10(-0.62%) |
Jan 31, 2017 | 15.45 | 16.33 | 15.38 | 16.18 | 1,514,092 | +0.67(+4.32%) |
Jan 30, 2017 | 15.92 | 15.92 | 15.49 | 15.51 | 884,056 | -0.45(-2.82%) |
Jan 27, 2017 | 15.88 | 16.17 | 15.76 | 15.96 | 488,324 | +0.04(+0.25%) |
Jan 26, 2017 | 16.16 | 16.25 | 15.85 | 15.92 | 633,819 | -0.27(-1.67%) |
Jan 25, 2017 | 16.16 | 16.82 | 16.07 | 16.19 | 1,177,629 | +0.18(+1.12%) |
Jan 24, 2017 | 15.85 | 16.08 | 15.60 | 16.01 | 1,130,603 | +0.17(+1.07%) |
Jan 23, 2017 | 15.62 | 15.96 | 15.54 | 15.84 | 921,395 | +0.18(+1.15%) |
Jan 20, 2017 | 15.48 | 15.74 | 15.36 | 15.66 | 1,541,930 | +0.20(+1.29%) |
Jan 19, 2017 | 15.77 | 15.80 | 15.37 | 15.46 | 948,540 | -0.33(-2.09%) |
Jan 18, 2017 | 15.44 | 15.86 | 15.41 | 15.79 | 1,423,108 | -0.02(-0.13%) |
Jan 17, 2017 | 16.35 | 16.35 | 15.59 | 15.81 | 1,431,980 | -0.52(-3.18%) |
Jan 13, 2017 | 16.33 | 16.33 | 16.33 | 0 | -0.04(-0.24%) | |
Jan 12, 2017 | 16.11 | 16.39 | 15.87 | 16.37 | 954,346 | +0.25(+1.55%) |
Jan 11, 2017 | 17.42 | 17.55 | 15.98 | 16.12 | 2,483,170 | -1.36(-7.78%) |
Jan 10, 2017 | 17.61 | 18.02 | 17.39 | 17.48 | 1,034,266 | -0.17(-0.96%) |
Jan 09, 2017 | 17.99 | 18.00 | 17.42 | 17.65 | 968,236 | -0.15(-0.84%) |
Jan 06, 2017 | 17.87 | 17.98 | 17.62 | 17.80 | 779,776 | +0.25(+1.42%) |
Jan 05, 2017 | 17.58 | 17.70 | 17.27 | 17.55 | 747,616 | -0.07(-0.40%) |
Jan 04, 2017 | 16.86 | 17.66 | 16.86 | 17.62 | 1,040,690 | +0.69(+4.08%) |
Jan 03, 2017 | 16.78 | 17.28 | 16.61 | 16.93 | 1,152,949 | +0.26(+1.56%) |
Dec 30, 2016 | 16.67 | 16.67 | 16.67 | 0 | -0.08(-0.48%) | |
Dec 29, 2016 | 16.64 | 16.85 | 16.56 | 16.75 | 534,528 | +0.07(+0.42%) |
Dec 28, 2016 | 17.02 | 17.15 | 16.64 | 16.68 | 607,450 | -0.33(-1.94%) |
Dec 27, 2016 | 17.14 | 17.50 | 16.91 | 17.01 | 1,097,320 | +0.13(+0.77%) |
Dec 23, 2016 | 16.88 | 16.88 | 16.88 | 0 | -0.75(-4.25%) | |
Dec 22, 2016 | 17.85 | 17.93 | 17.58 | 17.63 | 981,973 | -0.26(-1.45%) |
Dec 21, 2016 | 18.42 | 18.45 | 17.88 | 17.89 | 619,740 | -0.48(-2.61%) |
Dec 20, 2016 | 18.20 | 18.51 | 18.09 | 18.37 | 658,278 | +0.19(+1.05%) |
Dec 19, 2016 | 18.76 | 18.81 | 18.14 | 18.18 | 1,006,856 | -0.62(-3.30%) |
Dec 16, 2016 | 18.07 | 18.82 | 17.91 | 18.80 | 2,421,293 | +0.82(+4.56%) |
Dec 15, 2016 | 17.66 | 18.00 | 17.46 | 17.98 | 781,728 | +0.32(+1.81%) |
Dec 14, 2016 | 18.00 | 18.33 | 17.60 | 17.66 | 1,033,496 | -0.27(-1.51%) |
Dec 13, 2016 | 17.78 | 18.41 | 17.67 | 17.93 | 1,339,605 | +0.28(+1.59%) |
Dec 12, 2016 | 17.35 | 17.82 | 17.29 | 17.65 | 855,769 | +0.25(+1.44%) |
Dec 09, 2016 | 17.00 | 17.62 | 16.99 | 17.40 | 954,547 | +0.41(+2.41%) |
Dec 08, 2016 | 16.84 | 17.05 | 16.58 | 16.99 | 981,887 | +0.22(+1.31%) |
Dec 07, 2016 | 17.11 | 17.30 | 16.65 | 16.77 | 1,196,398 | -0.54(-3.12%) |
Dec 06, 2016 | 16.97 | 17.34 | 16.89 | 17.31 | 803,623 | +0.16(+0.93%) |
Dec 05, 2016 | 16.84 | 17.31 | 16.67 | 17.15 | 1,343,846 | +0.49(+2.94%) |
Dec 02, 2016 | 16.59 | 16.98 | 16.47 | 16.66 | 654,868 | +0.02(+0.12%) |
Dec 01, 2016 | 16.60 | 16.85 | 16.22 | 16.64 | 1,051,970 | -0.05(-0.30%) |
Nov 30, 2016 | 17.34 | 17.34 | 16.59 | 16.69 | 838,956 | -0.41(-2.40%) |
Nov 29, 2016 | 16.99 | 17.25 | 16.95 | 17.10 | 558,652 | +0.17(+1.00%) |
Nov 28, 2016 | 17.37 | 17.39 | 16.77 | 16.93 | 803,377 | -0.53(-3.04%) |
Nov 25, 2016 | 17.20 | 17.47 | 17.11 | 17.46 | 432,403 | +0.24(+1.39%) |
Nov 23, 2016 | 17.22 | 17.22 | 17.22 | 0 | +0.17(+1.00%) | |
Nov 22, 2016 | 17.30 | 17.36 | 16.73 | 17.05 | 870,687 | -0.11(-0.64%) |
Nov 21, 2016 | 16.88 | 17.43 | 16.73 | 17.16 | 619,270 | +0.36(+2.14%) |
Nov 18, 2016 | 17.25 | 17.36 | 16.73 | 16.80 | 833,805 | -0.36(-2.10%) |
Nov 17, 2016 | 16.70 | 17.18 | 16.70 | 17.16 | 672,507 | +0.40(+2.39%) |
Nov 16, 2016 | 16.90 | 16.95 | 16.50 | 16.76 | 1,406,084 | -0.22(-1.30%) |
Nov 15, 2016 | 17.88 | 17.95 | 16.96 | 16.98 | 1,108,841 | -0.91(-5.09%) |
Nov 14, 2016 | 17.38 | 18.03 | 17.22 | 17.89 | 1,737,308 | +0.60(+3.47%) |
Nov 11, 2016 | 17.38 | 17.90 | 17.11 | 17.29 | 1,781,077 | -0.09(-0.52%) |
Nov 10, 2016 | 17.64 | 18.02 | 17.32 | 17.38 | 2,347,789 | +0.00(+0.00%) |
Nov 09, 2016 | 17.19 | 17.97 | 16.84 | 17.38 | 2,838,468 | +0.67(+4.01%) |
Nov 08, 2016 | 16.89 | 17.02 | 16.57 | 16.71 | 1,862,676 | -0.21(-1.24%) |
Nov 07, 2016 | 16.77 | 17.06 | 16.33 | 16.92 | 1,746,117 | +0.44(+2.67%) |
Nov 04, 2016 | 16.09 | 16.66 | 16.07 | 16.48 | 2,079,820 | +0.22(+1.35%) |
Nov 03, 2016 | 16.98 | 17.00 | 15.92 | 16.26 | 2,870,388 | -0.14(-0.85%) |
Nov 02, 2016 | 17.00 | 17.99 | 16.32 | 16.40 | 7,149,694 | -3.09(-15.85%) |
Nov 01, 2016 | 19.78 | 19.90 | 19.36 | 19.49 | 1,454,571 | -0.22(-1.12%) |
Oct 31, 2016 | 19.71 | 19.88 | 19.61 | 19.71 | 711,600 | +0.05(+0.25%) |
Oct 28, 2016 | 19.64 | 19.83 | 19.39 | 19.66 | 784,184 | +0.02(+0.08%) |
Oct 27, 2016 | 19.66 | 19.90 | 19.54 | 19.64 | 889,941 | +0.11(+0.59%) |
Oct 26, 2016 | 19.62 | 19.86 | 19.43 | 19.53 | 827,685 | +0.01(+0.05%) |
Oct 25, 2016 | 19.68 | 19.80 | 19.50 | 19.52 | 620,432 | -0.18(-0.91%) |
Oct 24, 2016 | 19.86 | 19.86 | 19.52 | 19.70 | 634,848 | -0.02(-0.10%) |
Oct 21, 2016 | 19.61 | 19.80 | 19.39 | 19.72 | 1,933,053 | +0.15(+0.77%) |
Oct 20, 2016 | 19.82 | 19.98 | 19.49 | 19.57 | 1,834,590 | -0.22(-1.11%) |
Oct 19, 2016 | 19.87 | 20.00 | 19.71 | 19.79 | 1,506,737 | -0.12(-0.60%) |
Oct 18, 2016 | 19.49 | 20.15 | 19.38 | 19.91 | 1,550,729 | +0.60(+3.11%) |
Oct 17, 2016 | 18.70 | 19.75 | 18.53 | 19.31 | 1,725,939 | +0.68(+3.65%) |
Oct 14, 2016 | 18.65 | 18.93 | 18.55 | 18.63 | 1,451,507 | +0.01(+0.05%) |
Oct 13, 2016 | 17.99 | 18.87 | 17.66 | 18.62 | 3,744,293 | -0.59(-3.07%) |
Oct 12, 2016 | 19.19 | 19.43 | 18.89 | 19.21 | 1,443,804 | +0.06(+0.31%) |
Oct 11, 2016 | 18.81 | 19.35 | 18.51 | 19.15 | 2,924,155 | +0.28(+1.48%) |
Oct 10, 2016 | 20.22 | 21.02 | 18.58 | 18.87 | 3,528,504 | -2.47(-11.60%) |
Oct 07, 2016 | 21.16 | 21.53 | 21.16 | 21.34 | 1,328,640 | +0.16(+0.78%) |
Oct 06, 2016 | 21.00 | 21.21 | 21.00 | 21.18 | 1,537,918 | -0.01(-0.05%) |
Oct 05, 2016 | 20.54 | 21.38 | 20.37 | 21.19 | 1,138,635 | +0.61(+2.94%) |
Oct 04, 2016 | 20.50 | 20.80 | 20.31 | 20.59 | 1,763,814 | +0.12(+0.56%) |
Oct 03, 2016 | 20.92 | 20.92 | 20.05 | 20.47 | 2,575,018 | -0.11(-0.53%) |
Sep 30, 2016 | 20.88 | 21.05 | 20.52 | 20.58 | 1,981,114 | -0.12(-0.58%) |
Sep 29, 2016 | 21.51 | 21.57 | 20.67 | 20.70 | 1,742,850 | -0.88(-4.08%) |
Sep 28, 2016 | 22.06 | 22.14 | 21.29 | 21.58 | 825,022 | -0.52(-2.35%) |
Sep 27, 2016 | 21.49 | 22.11 | 21.49 | 22.10 | 947,256 | +0.53(+2.46%) |
Sep 26, 2016 | 21.51 | 21.63 | 21.22 | 21.57 | 883,067 | -0.10(-0.46%) |
Sep 23, 2016 | 21.33 | 21.95 | 21.25 | 21.67 | 1,686,867 | +0.17(+0.79%) |
Sep 22, 2016 | 20.78 | 21.55 | 20.65 | 21.50 | 1,079,365 | +0.75(+3.61%) |
Sep 21, 2016 | 21.29 | 21.29 | 20.22 | 20.75 | 1,950,451 | -0.01(-0.05%) |
Sep 20, 2016 | 20.84 | 20.91 | 20.65 | 20.76 | 1,558,624 | -0.11(-0.53%) |
Sep 19, 2016 | 21.12 | 21.34 | 20.82 | 20.87 | 1,920,370 | -0.05(-0.24%) |
Sep 16, 2016 | 22.02 | 22.14 | 20.88 | 20.92 | 3,337,974 | -1.39(-6.23%) |
Sep 15, 2016 | 21.80 | 22.40 | 21.53 | 22.31 | 1,864,086 | +0.41(+1.87%) |
Sep 14, 2016 | 21.00 | 22.00 | 20.82 | 21.90 | 2,161,982 | +0.96(+4.58%) |
Sep 13, 2016 | 20.88 | 21.03 | 20.57 | 20.94 | 2,222,815 | +0.00(+0.00%) |
Sep 12, 2016 | 20.13 | 20.96 | 20.01 | 20.94 | 1,974,187 | +0.64(+3.15%) |
Sep 09, 2016 | 20.19 | 20.60 | 20.15 | 20.30 | 1,920,230 | +0.03(+0.15%) |
Sep 08, 2016 | 20.36 | 20.45 | 19.91 | 20.27 | 2,359,153 | -0.05(-0.25%) |
Sep 07, 2016 | 20.65 | 20.79 | 20.08 | 20.32 | 2,202,263 | -0.35(-1.69%) |
Sep 06, 2016 | 20.79 | 20.84 | 20.52 | 20.67 | 1,550,082 | +0.02(+0.10%) |
Sep 02, 2016 | 20.55 | 20.65 | 20.65 | 20.65 | 1,797,400 | +0.21(+1.03%) |
Sep 01, 2016 | 20.32 | 20.52 | 20.20 | 20.44 | 1,059,067 | +0.08(+0.39%) |
Aug 31, 2016 | 20.54 | 20.65 | 20.19 | 20.36 | 1,453,261 | -0.18(-0.88%) |
Aug 30, 2016 | 20.77 | 21.02 | 20.44 | 20.54 | 1,001,449 | -0.17(-0.82%) |
Aug 29, 2016 | 20.59 | 20.86 | 20.40 | 20.71 | 1,244,351 | +0.05(+0.24%) |
Aug 26, 2016 | 20.70 | 21.14 | 20.50 | 20.66 | 861,412 | +0.03(+0.15%) |
Aug 25, 2016 | 21.01 | 21.29 | 20.37 | 20.63 | 1,088,348 | -0.42(-2.00%) |
Aug 24, 2016 | 21.25 | 21.44 | 21.01 | 21.05 | 1,617,922 | -0.15(-0.71%) |
Aug 23, 2016 | 21.25 | 21.32 | 21.07 | 21.20 | 1,281,024 | +0.07(+0.33%) |
Aug 22, 2016 | 21.27 | 21.48 | 21.04 | 21.13 | 1,400,035 | -0.14(-0.66%) |
Aug 19, 2016 | 21.22 | 21.53 | 20.97 | 21.27 | 1,854,721 | +0.03(+0.14%) |
Aug 18, 2016 | 21.11 | 21.43 | 20.70 | 21.24 | 1,808,858 | +0.28(+1.34%) |
Aug 17, 2016 | 21.43 | 21.66 | 20.66 | 20.96 | 2,490,402 | -0.47(-2.19%) |
Aug 16, 2016 | 21.40 | 21.65 | 21.20 | 21.43 | 1,576,262 | +0.03(+0.14%) |
Aug 15, 2016 | 21.50 | 22.03 | 21.30 | 21.40 | 2,273,141 | -0.14(-0.65%) |
Aug 12, 2016 | 20.86 | 21.68 | 20.63 | 21.54 | 2,592,428 | +0.74(+3.56%) |
Aug 11, 2016 | 19.51 | 20.80 | 19.31 | 20.80 | 5,770,804 | +1.10(+5.58%) |
Aug 10, 2016 | 21.15 | 21.45 | 19.10 | 19.70 | 19,021,420 | -9.76(-33.13%) |
Aug 09, 2016 | 30.10 | 30.39 | 29.40 | 29.46 | 1,859,700 | -0.53(-1.77%) |
Aug 08, 2016 | 30.50 | 31.49 | 29.86 | 29.99 | 1,634,202 | -0.47(-1.54%) |
Aug 05, 2016 | 31.29 | 31.50 | 30.40 | 30.46 | 988,866 | -0.65(-2.09%) |
Aug 04, 2016 | 31.59 | 31.93 | 30.72 | 31.11 | 1,129,325 | -0.31(-0.99%) |
Aug 03, 2016 | 30.83 | 31.60 | 30.36 | 31.42 | 756,872 | +0.60(+1.95%) |
Aug 02, 2016 | 31.45 | 31.61 | 30.27 | 30.82 | 949,492 | -0.66(-2.10%) |
Aug 01, 2016 | 31.29 | 32.05 | 30.99 | 31.48 | 829,313 | +0.50(+1.61%) |
Jul 29, 2016 | 30.79 | 31.57 | 29.09 | 30.98 | 1,738,183 | -1.09(-3.40%) |
Jul 28, 2016 | 32.40 | 32.54 | 32.02 | 32.07 | 391,778 | -0.42(-1.29%) |
Jul 27, 2016 | 32.37 | 32.49 | 32.14 | 32.49 | 503,470 | +0.12(+0.37%) |
Jul 26, 2016 | 32.16 | 32.41 | 31.93 | 32.37 | 706,153 | +0.07(+0.22%) |
Jul 25, 2016 | 32.06 | 32.48 | 31.64 | 32.30 | 712,217 | +0.33(+1.03%) |
Jul 22, 2016 | 32.24 | 32.41 | 31.84 | 31.97 | 652,509 | -0.24(-0.75%) |
Jul 21, 2016 | 31.93 | 32.43 | 31.86 | 32.21 | 1,027,344 | +0.35(+1.10%) |
Jul 20, 2016 | 31.38 | 31.91 | 31.25 | 31.86 | 688,323 | +0.65(+2.08%) |
Jul 19, 2016 | 31.35 | 31.83 | 31.10 | 31.21 | 759,081 | -0.26(-0.83%) |
Jul 18, 2016 | 31.25 | 31.52 | 31.16 | 31.47 | 478,242 | +0.29(+0.93%) |
Jul 15, 2016 | 31.35 | 31.63 | 30.85 | 31.18 | 848,264 | +0.03(+0.10%) |
Jul 14, 2016 | 31.36 | 31.64 | 31.02 | 31.15 | 669,280 | +0.01(+0.03%) |
Jul 13, 2016 | 32.97 | 32.97 | 31.12 | 31.14 | 825,932 | -1.20(-3.71%) |
Jul 12, 2016 | 32.28 | 32.48 | 32.05 | 32.34 | 769,963 | +0.28(+0.87%) |
Jul 11, 2016 | 31.81 | 32.42 | 31.69 | 32.06 | 1,171,342 | +0.37(+1.17%) |
Jul 08, 2016 | 30.98 | 31.77 | 30.88 | 31.69 | 1,717,453 | +0.81(+2.62%) |
Jul 07, 2016 | 31.31 | 31.47 | 30.67 | 30.88 | 871,995 | +0.28(+0.92%) |
Jul 05, 2016 | 30.51 | 30.98 | 30.51 | 30.60 | 990,165 | -0.17(-0.55%) |
Jul 01, 2016 | 30.69 | 30.77 | 30.77 | 30.77 | 1,220,800 | +0.17(+0.56%) |
Jun 30, 2016 | 30.53 | 31.01 | 30.21 | 30.60 | 843,886 | +0.03(+0.10%) |
Jun 29, 2016 | 32.56 | 32.82 | 30.50 | 30.57 | 1,645,430 | +0.99(+3.35%) |
Jun 28, 2016 | 29.47 | 30.01 | 29.37 | 29.58 | 917,174 | +0.46(+1.58%) |
Jun 27, 2016 | 29.99 | 30.25 | 29.03 | 29.12 | 1,163,063 | -0.88(-2.93%) |
Jun 24, 2016 | 29.84 | 30.62 | 28.82 | 30.00 | 889,510 | -0.76(-2.47%) |
Jun 23, 2016 | 31.11 | 31.91 | 30.58 | 30.76 | 800,125 | -0.21(-0.68%) |
Jun 22, 2016 | 30.85 | 31.99 | 30.55 | 30.97 | 922,892 | +0.25(+0.81%) |
Jun 21, 2016 | 31.08 | 31.32 | 30.57 | 30.72 | 924,709 | -0.21(-0.68%) |
Jun 20, 2016 | 30.80 | 31.60 | 30.69 | 30.93 | 1,028,579 | +0.85(+2.83%) |
Jun 17, 2016 | 30.71 | 30.82 | 30.03 | 30.08 | 1,185,012 | -0.55(-1.80%) |
Jun 16, 2016 | 30.05 | 30.67 | 30.01 | 30.63 | 1,183,297 | +0.44(+1.46%) |
Jun 15, 2016 | 30.78 | 30.78 | 30.16 | 30.19 | 1,047,947 | -0.25(-0.82%) |
Jun 14, 2016 | 30.59 | 31.05 | 30.43 | 30.44 | 1,333,804 | -0.14(-0.46%) |
Jun 13, 2016 | 31.04 | 31.13 | 30.57 | 30.58 | 1,725,591 | -0.37(-1.20%) |
Jun 10, 2016 | 33.65 | 34.95 | 30.76 | 30.95 | 2,272,199 | -3.07(-9.02%) |
Jun 09, 2016 | 34.54 | 34.85 | 34.02 | 34.02 | 535,818 | -0.77(-2.21%) |
Jun 08, 2016 | 34.68 | 35.09 | 34.22 | 34.79 | 365,158 | +0.03(+0.09%) |
Jun 07, 2016 | 34.97 | 35.35 | 34.72 | 34.76 | 678,154 | +0.28(+0.81%) |
Jun 06, 2016 | 33.92 | 34.55 | 33.36 | 34.48 | 791,111 | +0.51(+1.50%) |
Jun 03, 2016 | 34.99 | 34.99 | 33.91 | 33.97 | 732,771 | -1.19(-3.38%) |
Jun 02, 2016 | 34.39 | 35.32 | 34.27 | 35.16 | 1,531,058 | +0.83(+2.42%) |
Jun 01, 2016 | 33.40 | 34.49 | 33.23 | 34.33 | 1,368,027 | +0.44(+1.30%) |
May 31, 2016 | 34.00 | 34.23 | 33.85 | 33.89 | 854,171 | -0.20(-0.59%) |
May 27, 2016 | 33.50 | 34.09 | 34.09 | 34.09 | 855,300 | +0.66(+1.97%) |
May 26, 2016 | 34.98 | 35.13 | 33.34 | 33.43 | 1,380,059 | -1.56(-4.46%) |
May 25, 2016 | 34.85 | 35.18 | 34.75 | 34.99 | 834,873 | +0.15(+0.43%) |
May 24, 2016 | 34.41 | 35.03 | 34.30 | 34.84 | 1,149,258 | +0.51(+1.49%) |
May 23, 2016 | 34.16 | 34.73 | 34.01 | 34.33 | 582,676 | +0.16(+0.47%) |
May 20, 2016 | 33.95 | 35.00 | 33.76 | 34.17 | 804,663 | +0.46(+1.36%) |
May 19, 2016 | 34.22 | 34.48 | 33.50 | 33.71 | 736,649 | -0.77(-2.23%) |
May 18, 2016 | 34.75 | 35.05 | 34.37 | 34.48 | 958,605 | -0.30(-0.86%) |
May 17, 2016 | 35.09 | 35.43 | 34.57 | 34.78 | 599,600 | -0.31(-0.88%) |
May 16, 2016 | 34.99 | 35.51 | 34.81 | 35.09 | 784,551 | +0.15(+0.43%) |
May 13, 2016 | 34.35 | 35.02 | 34.23 | 34.94 | 603,663 | +0.57(+1.66%) |
May 12, 2016 | 34.69 | 34.97 | 33.78 | 34.37 | 745,851 | -0.18(-0.52%) |
May 11, 2016 | 35.37 | 35.37 | 34.52 | 34.55 | 377,602 | -0.76(-2.15%) |
May 10, 2016 | 35.47 | 35.59 | 34.96 | 35.31 | 414,136 | -0.17(-0.48%) |
May 09, 2016 | 34.53 | 35.65 | 34.35 | 35.48 | 953,863 | +1.14(+3.32%) |
May 06, 2016 | 34.19 | 34.77 | 33.64 | 34.34 | 703,386 | +0.15(+0.44%) |
May 05, 2016 | 33.98 | 34.82 | 33.85 | 34.19 | 1,108,160 | +0.25(+0.74%) |
May 04, 2016 | 35.40 | 35.76 | 33.64 | 33.94 | 2,832,225 | -2.25(-6.22%) |
May 03, 2016 | 36.32 | 36.54 | 35.77 | 36.19 | 1,019,042 | -0.47(-1.28%) |
May 02, 2016 | 36.07 | 36.71 | 36.00 | 36.66 | 736,634 | +0.66(+1.83%) |
Apr 29, 2016 | 36.89 | 37.06 | 35.63 | 36.00 | 603,482 | -1.15(-3.10%) |
Apr 28, 2016 | 37.46 | 37.83 | 36.84 | 37.15 | 409,173 | -0.29(-0.77%) |
Apr 27, 2016 | 36.94 | 37.64 | 36.63 | 37.44 | 572,532 | +0.37(+1.00%) |
Apr 26, 2016 | 37.22 | 37.41 | 36.77 | 37.07 | 594,120 | +0.02(+0.05%) |
Apr 25, 2016 | 37.19 | 37.43 | 36.61 | 37.05 | 694,890 | -0.39(-1.04%) |
Apr 22, 2016 | 37.83 | 37.99 | 36.98 | 37.44 | 559,851 | -0.41(-1.08%) |
Apr 21, 2016 | 36.85 | 38.10 | 36.76 | 37.85 | 1,030,768 | +1.25(+3.42%) |
Apr 20, 2016 | 36.00 | 36.75 | 35.60 | 36.60 | 1,075,661 | +0.60(+1.67%) |
Apr 19, 2016 | 38.72 | 38.72 | 35.14 | 36.00 | 3,628,782 | -2.77(-7.14%) |
Apr 18, 2016 | 38.86 | 39.02 | 38.56 | 38.77 | 421,079 | -0.17(-0.44%) |
Apr 15, 2016 | 38.82 | 39.20 | 38.69 | 38.94 | 276,937 | -0.07(-0.18%) |
Apr 14, 2016 | 39.58 | 39.58 | 38.66 | 39.01 | 482,330 | -0.49(-1.24%) |
Apr 13, 2016 | 39.73 | 39.73 | 38.75 | 39.50 | 730,708 | +0.05(+0.13%) |
Apr 12, 2016 | 38.63 | 39.74 | 38.54 | 39.45 | 1,078,445 | +0.82(+2.12%) |
Apr 11, 2016 | 38.66 | 38.91 | 38.29 | 38.63 | 468,788 | +0.09(+0.23%) |
Apr 08, 2016 | 39.52 | 39.53 | 38.40 | 38.54 | 514,869 | -0.77(-1.96%) |
Apr 07, 2016 | 38.73 | 39.44 | 38.07 | 39.31 | 940,260 | +0.25(+0.64%) |
Apr 06, 2016 | 37.71 | 39.15 | 37.52 | 39.06 | 722,144 | +1.29(+3.42%) |
Apr 05, 2016 | 37.85 | 38.34 | 36.84 | 37.77 | 462,937 | -0.41(-1.07%) |
Apr 04, 2016 | 38.33 | 38.41 | 37.85 | 38.18 | 547,185 | -0.06(-0.16%) |
Apr 01, 2016 | 37.10 | 38.34 | 37.10 | 38.24 | 844,379 | +0.81(+2.16%) |
Mar 31, 2016 | 37.42 | 37.55 | 37.10 | 37.43 | 595,237 | +0.17(+0.46%) |
Mar 30, 2016 | 37.59 | 37.92 | 37.18 | 37.26 | 455,707 | -0.10(-0.27%) |
Mar 29, 2016 | 36.00 | 37.36 | 35.94 | 37.36 | 972,333 | +1.56(+4.36%) |
Mar 28, 2016 | 36.37 | 36.68 | 35.75 | 35.80 | 918,945 | -0.55(-1.51%) |
Mar 24, 2016 | 36.24 | 36.35 | 36.35 | 36.35 | 958,200 | -0.04(-0.11%) |
Mar 23, 2016 | 36.95 | 37.28 | 36.38 | 36.39 | 500,235 | -0.78(-2.10%) |
Mar 22, 2016 | 37.39 | 38.03 | 36.77 | 37.17 | 1,017,600 | -0.49(-1.30%) |
Mar 21, 2016 | 37.64 | 38.05 | 37.30 | 37.66 | 619,314 | -0.13(-0.34%) |
Mar 18, 2016 | 37.43 | 38.20 | 36.89 | 37.79 | 1,399,260 | +0.65(+1.75%) |
Mar 17, 2016 | 36.34 | 37.31 | 35.96 | 37.14 | 697,901 | +0.86(+2.37%) |
Mar 16, 2016 | 36.07 | 37.10 | 35.92 | 36.28 | 906,695 | +0.22(+0.61%) |
Mar 15, 2016 | 36.82 | 37.08 | 35.98 | 36.06 | 690,682 | -1.01(-2.72%) |
Mar 14, 2016 | 36.89 | 37.54 | 36.70 | 37.07 | 387,043 | -0.35(-0.94%) |
Mar 11, 2016 | 37.66 | 37.73 | 37.16 | 37.42 | 482,663 | +0.04(+0.11%) |
Mar 10, 2016 | 37.87 | 37.88 | 37.15 | 37.38 | 1,131,044 | -0.25(-0.66%) |
Mar 09, 2016 | 37.50 | 37.67 | 37.07 | 37.63 | 738,553 | +0.18(+0.48%) |
Mar 08, 2016 | 38.09 | 38.50 | 36.01 | 37.45 | 980,266 | -0.70(-1.83%) |
Mar 07, 2016 | 37.14 | 38.24 | 37.00 | 38.15 | 976,363 | +0.74(+1.98%) |
Mar 04, 2016 | 36.42 | 37.66 | 36.29 | 37.41 | 903,392 | +1.16(+3.20%) |
Mar 03, 2016 | 35.48 | 36.33 | 35.37 | 36.25 | 775,449 | +0.72(+2.03%) |
Mar 02, 2016 | 35.44 | 36.57 | 35.06 | 35.53 | 1,589,366 | -0.02(-0.06%) |