Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 39.16 | 39.59 | 39.06 | 39.59 | 231,201 | +0.42(+1.08%) |
Mar 30, 2017 | 39.31 | 39.34 | 38.98 | 39.16 | 261,732 | -0.07(-0.18%) |
Mar 29, 2017 | 38.77 | 39.34 | 38.69 | 39.24 | 235,781 | +0.50(+1.28%) |
Mar 28, 2017 | 38.77 | 38.85 | 38.59 | 38.74 | 187,946 | +0.18(+0.46%) |
Mar 27, 2017 | 38.70 | 38.70 | 38.35 | 38.56 | 198,641 | -0.32(-0.82%) |
Mar 24, 2017 | 38.77 | 39.02 | 38.60 | 38.88 | 143,180 | +0.32(+0.83%) |
Mar 23, 2017 | 38.42 | 38.88 | 38.39 | 38.56 | 148,220 | +0.17(+0.45%) |
Mar 22, 2017 | 38.24 | 38.46 | 38.17 | 38.39 | 163,883 | -0.07(-0.17%) |
Mar 21, 2017 | 38.81 | 38.92 | 38.17 | 38.46 | 207,498 | -0.30(-0.78%) |
Mar 20, 2017 | 38.95 | 38.95 | 38.56 | 38.76 | 216,296 | -0.09(-0.23%) |
Mar 17, 2017 | 39.24 | 39.31 | 38.79 | 38.85 | 190,945 | -0.19(-0.50%) |
Mar 16, 2017 | 39.16 | 39.44 | 39.02 | 39.04 | 159,500 | -0.19(-0.50%) |
Mar 15, 2017 | 38.99 | 39.31 | 38.74 | 39.24 | 188,742 | +0.51(+1.33%) |
Mar 14, 2017 | 38.95 | 38.95 | 38.45 | 38.72 | 193,319 | -0.41(-1.04%) |
Mar 13, 2017 | 39.13 | 39.27 | 38.99 | 39.13 | 164,923 | +0.09(+0.23%) |
Mar 10, 2017 | 39.48 | 39.48 | 38.88 | 39.04 | 163,002 | -0.09(-0.23%) |
Mar 09, 2017 | 39.31 | 39.31 | 38.63 | 39.13 | 283,892 | -0.27(-0.67%) |
Mar 08, 2017 | 40.09 | 40.09 | 39.38 | 39.39 | 229,584 | -0.62(-1.55%) |
Mar 07, 2017 | 40.19 | 40.19 | 39.84 | 40.01 | 170,536 | -0.11(-0.26%) |
Mar 06, 2017 | 40.23 | 40.23 | 39.77 | 40.12 | 231,903 | +0.07(+0.18%) |
Mar 03, 2017 | 40.12 | 40.22 | 39.98 | 40.05 | 67,749 | +0.00(+0.00%) |
Mar 02, 2017 | 40.01 | 40.12 | 39.86 | 40.05 | 101,861 | +0.07(+0.18%) |
Mar 01, 2017 | 39.87 | 40.09 | 39.87 | 39.98 | 129,569 | +0.32(+0.80%) |
Feb 28, 2017 | 39.59 | 39.87 | 39.45 | 39.66 | 164,598 | +0.14(+0.36%) |
Feb 27, 2017 | 39.55 | 40.01 | 39.41 | 39.52 | 138,924 | +0.09(+0.22%) |
Feb 24, 2017 | 39.55 | 39.71 | 39.27 | 39.43 | 99,889 | -0.30(-0.76%) |
Feb 23, 2017 | 40.26 | 40.30 | 39.55 | 39.73 | 105,030 | -0.12(-0.31%) |
Feb 22, 2017 | 40.30 | 40.37 | 39.84 | 39.85 | 125,019 | -0.51(-1.27%) |
Feb 21, 2017 | 40.44 | 40.47 | 40.16 | 40.37 | 131,237 | +0.39(+0.97%) |
Feb 17, 2017 | 39.98 | 39.98 | 39.98 | 0 | -0.07(-0.18%) | |
Feb 16, 2017 | 40.58 | 40.62 | 40.05 | 40.05 | 134,453 | -0.44(-1.09%) |
Feb 15, 2017 | 40.58 | 40.58 | 40.37 | 40.49 | 116,921 | +0.02(+0.04%) |
Feb 14, 2017 | 40.26 | 40.51 | 40.05 | 40.47 | 102,233 | +0.35(+0.88%) |
Feb 13, 2017 | 40.19 | 40.19 | 39.84 | 40.12 | 115,721 | +0.07(+0.18%) |
Feb 10, 2017 | 40.55 | 40.55 | 40.00 | 40.05 | 131,404 | -0.14(-0.35%) |
Feb 09, 2017 | 40.09 | 40.30 | 40.01 | 40.19 | 127,734 | +0.32(+0.80%) |
Feb 08, 2017 | 39.94 | 39.98 | 39.46 | 39.87 | 54,753 | -0.11(-0.27%) |
Feb 07, 2017 | 40.33 | 40.33 | 39.59 | 39.98 | 114,839 | -0.21(-0.53%) |
Feb 06, 2017 | 40.51 | 40.51 | 40.01 | 40.19 | 103,045 | -0.11(-0.26%) |
Feb 03, 2017 | 40.01 | 40.30 | 39.98 | 40.30 | 130,093 | +0.50(+1.25%) |
Feb 02, 2017 | 39.66 | 39.84 | 39.41 | 39.80 | 72,451 | +0.25(+0.63%) |
Feb 01, 2017 | 39.73 | 39.89 | 39.26 | 39.55 | 118,701 | +0.64(+1.64%) |
Jan 31, 2017 | 38.85 | 38.95 | 38.46 | 38.92 | 101,527 | +0.25(+0.64%) |
Jan 30, 2017 | 39.66 | 39.76 | 38.58 | 38.67 | 156,596 | -0.85(-2.15%) |
Jan 27, 2017 | 40.19 | 40.19 | 39.24 | 39.52 | 165,699 | -0.53(-1.33%) |
Jan 26, 2017 | 39.87 | 40.12 | 39.80 | 40.05 | 182,638 | +0.35(+0.89%) |
Jan 25, 2017 | 39.38 | 39.73 | 39.13 | 39.70 | 243,522 | +0.60(+1.54%) |
Jan 24, 2017 | 38.56 | 39.16 | 38.45 | 39.09 | 158,802 | +0.81(+2.13%) |
Jan 23, 2017 | 38.49 | 38.60 | 38.18 | 38.28 | 120,834 | -0.32(-0.83%) |
Jan 20, 2017 | 38.56 | 38.60 | 38.39 | 38.60 | 77,057 | +0.32(+0.83%) |
Jan 19, 2017 | 38.70 | 38.77 | 38.24 | 38.28 | 86,395 | -0.21(-0.55%) |
Jan 18, 2017 | 38.81 | 38.81 | 38.35 | 38.49 | 94,165 | -0.39(-1.00%) |
Jan 17, 2017 | 38.88 | 38.99 | 38.60 | 38.88 | 203,580 | +0.35(+0.92%) |
Jan 13, 2017 | 38.53 | 38.53 | 38.53 | 0 | +0.04(+0.09%) | |
Jan 12, 2017 | 38.88 | 38.92 | 38.28 | 38.49 | 98,154 | -0.05(-0.14%) |
Jan 11, 2017 | 38.46 | 38.67 | 38.42 | 38.54 | 98,320 | +0.27(+0.69%) |
Jan 10, 2017 | 38.81 | 38.81 | 38.21 | 38.28 | 169,117 | -0.35(-0.92%) |
Jan 09, 2017 | 38.81 | 38.95 | 38.49 | 38.63 | 208,370 | -0.35(-0.91%) |
Jan 06, 2017 | 39.06 | 39.13 | 38.81 | 38.99 | 176,787 | +0.04(+0.09%) |
Jan 05, 2017 | 38.95 | 39.13 | 38.74 | 38.95 | 134,789 | +0.00(+0.00%) |
Jan 04, 2017 | 38.88 | 39.01 | 38.53 | 38.95 | 287,767 | +0.42(+1.10%) |
Jan 03, 2017 | 38.73 | 38.83 | 38.32 | 38.53 | 444,559 | +0.24(+0.62%) |
Dec 30, 2016 | 38.29 | 38.29 | 38.29 | 0 | +0.20(+0.53%) | |
Dec 29, 2016 | 38.32 | 38.32 | 37.92 | 38.09 | 128,536 | -0.10(-0.27%) |
Dec 28, 2016 | 38.73 | 38.73 | 38.05 | 38.19 | 117,388 | -0.24(-0.62%) |
Dec 27, 2016 | 38.43 | 38.66 | 38.29 | 38.43 | 150,847 | +0.03(+0.09%) |
Dec 23, 2016 | 38.39 | 38.39 | 38.39 | 0 | +0.30(+0.80%) | |
Dec 22, 2016 | 37.92 | 38.43 | 37.78 | 38.09 | 158,404 | +0.27(+0.71%) |
Dec 21, 2016 | 37.51 | 37.88 | 37.41 | 37.82 | 196,118 | +0.41(+1.08%) |
Dec 20, 2016 | 37.18 | 37.51 | 37.18 | 37.41 | 59,812 | +0.34(+0.91%) |
Dec 19, 2016 | 37.18 | 37.24 | 36.96 | 37.07 | 98,922 | -0.07(-0.18%) |
Dec 16, 2016 | 36.80 | 37.14 | 36.56 | 37.14 | 50,855 | +0.54(+1.48%) |
Dec 15, 2016 | 36.16 | 36.63 | 36.09 | 36.60 | 70,734 | +0.24(+0.65%) |
Dec 14, 2016 | 36.84 | 36.84 | 36.23 | 36.36 | 66,622 | -0.41(-1.10%) |
Dec 13, 2016 | 36.80 | 36.87 | 36.50 | 36.77 | 67,694 | +0.20(+0.55%) |
Dec 12, 2016 | 37.18 | 37.18 | 36.40 | 36.57 | 90,889 | -0.03(-0.09%) |
Dec 09, 2016 | 36.77 | 36.90 | 36.50 | 36.60 | 65,442 | -0.14(-0.37%) |
Dec 08, 2016 | 36.60 | 36.74 | 36.36 | 36.74 | 38,659 | +0.34(+0.93%) |
Dec 07, 2016 | 36.43 | 36.43 | 36.09 | 36.40 | 45,834 | +0.10(+0.28%) |
Dec 06, 2016 | 36.43 | 36.43 | 36.04 | 36.30 | 69,218 | -0.07(-0.19%) |
Dec 05, 2016 | 36.36 | 36.67 | 36.20 | 36.36 | 77,427 | -0.10(-0.28%) |
Dec 02, 2016 | 36.23 | 36.70 | 36.23 | 36.47 | 144,387 | +0.25(+0.70%) |
Dec 01, 2016 | 37.24 | 37.24 | 35.97 | 36.21 | 64,213 | -0.73(-1.97%) |
Nov 30, 2016 | 37.14 | 37.31 | 36.74 | 36.94 | 103,375 | +1.01(+2.82%) |
Nov 29, 2016 | 35.82 | 35.94 | 35.22 | 35.92 | 54,444 | -0.07(-0.19%) |
Nov 28, 2016 | 37.04 | 37.18 | 35.86 | 35.99 | 202,315 | -0.68(-1.84%) |
Nov 25, 2016 | 37.10 | 37.10 | 36.58 | 36.67 | 42,211 | -0.34(-0.91%) |
Nov 23, 2016 | 37.01 | 37.01 | 37.01 | 0 | +0.10(+0.27%) | |
Nov 22, 2016 | 37.61 | 37.61 | 36.53 | 36.90 | 135,918 | -0.38(-1.02%) |
Nov 21, 2016 | 37.34 | 37.95 | 36.84 | 37.28 | 182,208 | +0.14(+0.39%) |
Nov 18, 2016 | 37.18 | 37.18 | 36.84 | 37.14 | 39,997 | +0.20(+0.55%) |
Nov 17, 2016 | 36.74 | 37.35 | 36.74 | 36.94 | 44,330 | +0.27(+0.74%) |
Nov 16, 2016 | 37.51 | 37.51 | 36.56 | 36.67 | 59,072 | -0.71(-1.90%) |
Nov 15, 2016 | 37.18 | 37.53 | 37.01 | 37.38 | 85,051 | +0.41(+1.10%) |
Nov 14, 2016 | 36.67 | 37.01 | 36.39 | 36.97 | 70,614 | +0.37(+1.01%) |
Nov 11, 2016 | 36.53 | 36.80 | 36.03 | 36.60 | 61,516 | -0.27(-0.73%) |
Nov 10, 2016 | 36.47 | 37.01 | 36.47 | 36.87 | 110,069 | +0.57(+1.58%) |
Nov 09, 2016 | 34.81 | 36.70 | 34.81 | 36.30 | 120,004 | +1.55(+4.47%) |
Nov 08, 2016 | 34.84 | 35.18 | 34.71 | 34.74 | 38,680 | -0.07(-0.19%) |
Nov 07, 2016 | 34.98 | 34.98 | 34.67 | 34.81 | 44,167 | +0.34(+0.98%) |
Nov 04, 2016 | 34.51 | 34.67 | 34.27 | 34.47 | 55,581 | -0.24(-0.68%) |
Nov 03, 2016 | 35.01 | 35.04 | 34.67 | 34.71 | 60,049 | -0.47(-1.34%) |
Nov 02, 2016 | 35.65 | 35.65 | 34.51 | 35.18 | 135,746 | -0.57(-1.61%) |
Nov 01, 2016 | 36.03 | 36.19 | 35.69 | 35.76 | 50,373 | -0.24(-0.66%) |
Oct 31, 2016 | 36.40 | 36.43 | 35.79 | 35.99 | 85,987 | -0.28(-0.76%) |
Oct 28, 2016 | 36.74 | 36.74 | 36.25 | 36.27 | 49,207 | -0.26(-0.73%) |
Oct 27, 2016 | 36.70 | 37.03 | 36.40 | 36.53 | 96,547 | -0.17(-0.46%) |
Oct 26, 2016 | 36.50 | 36.77 | 36.26 | 36.70 | 93,158 | +0.07(+0.18%) |
Oct 25, 2016 | 37.18 | 37.21 | 36.53 | 36.63 | 19,410 | -0.47(-1.27%) |
Oct 24, 2016 | 37.18 | 37.21 | 36.78 | 37.11 | 18,633 | +0.14(+0.37%) |
Oct 21, 2016 | 36.53 | 37.11 | 36.53 | 36.97 | 14,776 | +0.03(+0.09%) |
Oct 20, 2016 | 36.94 | 36.94 | 36.60 | 36.94 | 26,738 | +0.03(+0.09%) |
Oct 19, 2016 | 36.84 | 37.14 | 36.67 | 36.90 | 25,132 | +0.27(+0.74%) |
Oct 18, 2016 | 36.67 | 36.84 | 36.13 | 36.63 | 13,275 | +0.38(+1.05%) |
Oct 17, 2016 | 36.36 | 36.37 | 36.03 | 36.25 | 19,406 | -0.04(-0.12%) |
Oct 14, 2016 | 36.40 | 36.52 | 36.03 | 36.30 | 64,360 | -0.14(-0.37%) |
Oct 13, 2016 | 36.40 | 36.50 | 35.86 | 36.43 | 50,409 | -0.03(-0.09%) |
Oct 12, 2016 | 36.40 | 36.60 | 36.35 | 36.47 | 20,889 | -0.14(-0.37%) |
Oct 11, 2016 | 36.90 | 36.90 | 36.33 | 36.60 | 33,098 | -0.37(-1.01%) |
Oct 10, 2016 | 36.80 | 36.97 | 36.67 | 36.97 | 43,187 | +0.57(+1.58%) |
Oct 07, 2016 | 36.50 | 36.74 | 36.33 | 36.40 | 37,383 | -0.10(-0.28%) |
Oct 06, 2016 | 36.94 | 36.94 | 36.36 | 36.50 | 28,844 | -0.34(-0.92%) |
Oct 05, 2016 | 36.90 | 37.01 | 36.70 | 36.84 | 72,206 | +0.41(+1.11%) |
Oct 04, 2016 | 36.90 | 37.24 | 36.09 | 36.43 | 145,383 | -0.37(-1.01%) |
Oct 03, 2016 | 37.22 | 37.51 | 36.74 | 36.80 | 106,184 | -0.45(-1.21%) |
Sep 30, 2016 | 37.58 | 37.90 | 37.00 | 37.26 | 61,401 | -0.06(-0.17%) |
Sep 29, 2016 | 37.55 | 37.58 | 36.84 | 37.32 | 72,190 | -0.03(-0.09%) |
Sep 28, 2016 | 36.51 | 37.51 | 36.42 | 37.35 | 59,540 | +0.90(+2.48%) |
Sep 27, 2016 | 36.93 | 36.93 | 36.22 | 36.45 | 65,599 | -0.45(-1.22%) |
Sep 26, 2016 | 37.19 | 37.29 | 36.90 | 36.90 | 38,158 | -0.19(-0.52%) |
Sep 23, 2016 | 37.00 | 37.48 | 36.93 | 37.09 | 60,191 | -0.13(-0.35%) |
Sep 22, 2016 | 37.09 | 37.58 | 36.84 | 37.22 | 68,520 | +0.45(+1.22%) |
Sep 21, 2016 | 36.51 | 36.84 | 36.29 | 36.77 | 72,960 | +0.49(+1.34%) |
Sep 20, 2016 | 36.42 | 36.45 | 36.13 | 36.29 | 36,625 | -0.03(-0.09%) |
Sep 19, 2016 | 36.38 | 36.48 | 36.09 | 36.32 | 61,887 | +0.32(+0.90%) |
Sep 16, 2016 | 35.87 | 36.06 | 35.46 | 36.00 | 62,665 | +0.06(+0.18%) |
Sep 15, 2016 | 35.90 | 36.35 | 35.80 | 35.93 | 37,209 | +0.06(+0.18%) |
Sep 14, 2016 | 35.64 | 36.58 | 35.55 | 35.87 | 34,082 | +0.16(+0.45%) |
Sep 13, 2016 | 36.74 | 36.74 | 35.51 | 35.71 | 111,770 | -1.16(-3.15%) |
Sep 12, 2016 | 36.61 | 37.22 | 36.45 | 36.87 | 63,067 | -0.06(-0.17%) |
Sep 09, 2016 | 37.77 | 37.87 | 36.93 | 36.93 | 65,373 | -1.19(-3.13%) |
Sep 08, 2016 | 38.16 | 38.42 | 37.93 | 38.13 | 43,717 | +0.19(+0.51%) |
Sep 07, 2016 | 37.74 | 38.13 | 37.74 | 37.93 | 49,607 | +0.29(+0.77%) |
Sep 06, 2016 | 37.48 | 37.87 | 37.48 | 37.64 | 61,969 | +0.35(+0.95%) |
Sep 02, 2016 | 36.90 | 37.29 | 37.29 | 37.29 | 25,205 | +0.42(+1.14%) |
Sep 01, 2016 | 36.77 | 36.92 | 36.55 | 36.87 | 15,085 | -0.03(-0.09%) |
Aug 31, 2016 | 37.22 | 37.22 | 36.61 | 36.90 | 31,751 | -0.29(-0.78%) |
Aug 30, 2016 | 37.38 | 37.58 | 37.03 | 37.19 | 26,630 | -0.06(-0.15%) |
Aug 29, 2016 | 37.09 | 37.25 | 36.71 | 37.25 | 16,657 | +0.18(+0.50%) |
Aug 26, 2016 | 37.38 | 37.38 | 36.77 | 37.06 | 30,410 | -0.06(-0.17%) |
Aug 25, 2016 | 37.06 | 37.13 | 36.85 | 37.13 | 25,978 | +0.10(+0.26%) |
Aug 24, 2016 | 37.32 | 37.35 | 36.84 | 37.03 | 34,258 | -0.32(-0.86%) |
Aug 23, 2016 | 37.16 | 37.42 | 37.03 | 37.35 | 31,796 | +0.23(+0.61%) |
Aug 22, 2016 | 37.55 | 37.55 | 37.03 | 37.13 | 42,962 | -0.58(-1.54%) |
Aug 19, 2016 | 37.77 | 37.96 | 37.51 | 37.71 | 35,866 | -0.19(-0.51%) |
Aug 18, 2016 | 37.58 | 38.48 | 37.51 | 37.90 | 45,134 | +0.65(+1.73%) |
Aug 17, 2016 | 37.74 | 37.80 | 37.26 | 37.26 | 23,489 | -0.32(-0.85%) |
Aug 16, 2016 | 37.58 | 37.74 | 37.38 | 37.57 | 58,268 | +0.13(+0.34%) |
Aug 15, 2016 | 37.19 | 37.58 | 37.09 | 37.45 | 42,439 | +0.35(+0.96%) |
Aug 12, 2016 | 37.29 | 37.41 | 36.93 | 37.09 | 27,161 | +0.06(+0.17%) |
Aug 11, 2016 | 36.61 | 37.13 | 36.61 | 37.03 | 45,892 | +0.45(+1.23%) |
Aug 10, 2016 | 37.26 | 37.26 | 36.51 | 36.58 | 44,634 | -0.52(-1.39%) |
Aug 09, 2016 | 37.42 | 37.51 | 36.94 | 37.09 | 224,545 | -0.10(-0.26%) |
Aug 08, 2016 | 36.96 | 37.42 | 36.88 | 37.19 | 46,248 | +0.45(+1.23%) |
Aug 05, 2016 | 36.64 | 36.93 | 36.20 | 36.74 | 22,358 | +0.32(+0.89%) |
Aug 04, 2016 | 36.61 | 36.84 | 36.06 | 36.42 | 24,495 | +0.10(+0.27%) |
Aug 03, 2016 | 35.22 | 36.61 | 35.22 | 36.32 | 48,205 | +1.16(+3.30%) |
Aug 02, 2016 | 34.87 | 36.06 | 34.74 | 35.16 | 27,734 | +0.32(+0.93%) |
Aug 01, 2016 | 36.35 | 36.38 | 34.83 | 34.84 | 49,380 | -1.55(-4.26%) |
Jul 29, 2016 | 35.96 | 36.38 | 35.74 | 36.38 | 15,767 | +0.33(+0.92%) |
Jul 28, 2016 | 35.96 | 36.19 | 35.89 | 36.05 | 12,935 | +0.05(+0.15%) |
Jul 27, 2016 | 36.38 | 36.61 | 35.96 | 36.00 | 30,315 | -0.19(-0.53%) |
Jul 26, 2016 | 36.13 | 36.51 | 36.09 | 36.19 | 18,296 | -0.04(-0.10%) |
Jul 25, 2016 | 36.22 | 36.61 | 35.96 | 36.22 | 23,509 | -0.35(-0.97%) |
Jul 22, 2016 | 36.77 | 36.77 | 36.35 | 36.58 | 29,426 | +0.06(+0.18%) |
Jul 21, 2016 | 36.61 | 37.06 | 36.41 | 36.51 | 35,893 | -0.32(-0.88%) |
Jul 20, 2016 | 36.61 | 36.93 | 36.13 | 36.84 | 23,568 | +0.23(+0.62%) |
Jul 19, 2016 | 36.38 | 36.61 | 36.13 | 36.61 | 18,100 | +0.32(+0.88%) |
Jul 18, 2016 | 36.03 | 36.58 | 35.96 | 36.29 | 24,087 | +0.26(+0.72%) |
Jul 15, 2016 | 36.19 | 36.84 | 35.96 | 36.03 | 31,295 | -0.39(-1.06%) |
Jul 14, 2016 | 36.45 | 37.09 | 36.06 | 36.42 | 22,127 | +0.55(+1.53%) |
Jul 13, 2016 | 36.38 | 36.43 | 35.51 | 35.87 | 23,358 | -0.35(-0.98%) |
Jul 12, 2016 | 35.55 | 36.58 | 35.48 | 36.22 | 53,339 | +1.26(+3.60%) |
Jul 11, 2016 | 35.35 | 35.48 | 34.84 | 34.96 | 73,041 | -0.16(-0.46%) |
Jul 08, 2016 | 35.13 | 35.38 | 34.64 | 35.13 | 59,937 | +0.48(+1.40%) |
Jul 07, 2016 | 34.84 | 35.74 | 34.48 | 34.64 | 54,174 | -0.13(-0.37%) |
Jul 06, 2016 | 34.61 | 34.77 | 34.09 | 34.77 | 59,439 | -0.06(-0.19%) |
Jul 05, 2016 | 35.16 | 35.16 | 33.97 | 34.84 | 84,449 | -0.52(-1.46%) |
Jul 01, 2016 | 35.72 | 35.35 | 35.35 | 35.35 | 81,540 | -0.25(-0.69%) |
Jun 30, 2016 | 35.44 | 35.88 | 34.77 | 35.60 | 126,526 | +0.15(+0.43%) |
Jun 29, 2016 | 35.63 | 35.73 | 35.14 | 35.44 | 84,302 | +0.55(+1.59%) |
Jun 28, 2016 | 34.55 | 35.81 | 33.72 | 34.89 | 66,077 | +1.57(+4.71%) |
Jun 27, 2016 | 34.49 | 34.49 | 32.82 | 33.32 | 108,265 | -1.17(-3.39%) |
Jun 24, 2016 | 34.49 | 35.78 | 34.30 | 34.49 | 122,371 | -1.57(-4.36%) |
Jun 23, 2016 | 35.69 | 36.06 | 35.14 | 36.06 | 42,601 | +0.80(+2.27%) |
Jun 22, 2016 | 35.72 | 35.81 | 35.04 | 35.26 | 55,847 | -0.15(-0.43%) |
Jun 21, 2016 | 34.46 | 35.48 | 34.18 | 35.41 | 70,653 | +1.05(+3.05%) |
Jun 20, 2016 | 35.41 | 35.41 | 34.27 | 34.37 | 29,464 | +0.09(+0.27%) |
Jun 17, 2016 | 34.30 | 34.98 | 34.00 | 34.27 | 29,914 | +0.37(+1.09%) |
Jun 16, 2016 | 33.54 | 34.09 | 32.80 | 33.90 | 17,940 | +0.00(+0.00%) |
Jun 15, 2016 | 33.72 | 34.06 | 32.80 | 33.90 | 34,968 | +0.15(+0.46%) |
Jun 14, 2016 | 33.90 | 33.90 | 32.33 | 33.75 | 47,569 | -0.18(-0.54%) |
Jun 13, 2016 | 33.90 | 34.46 | 33.29 | 33.94 | 29,290 | -0.18(-0.54%) |
Jun 10, 2016 | 35.51 | 35.51 | 34.00 | 34.12 | 50,771 | -1.72(-4.81%) |
Jun 09, 2016 | 35.38 | 35.97 | 35.11 | 35.84 | 28,978 | +0.28(+0.78%) |
Jun 08, 2016 | 36.61 | 36.61 | 35.44 | 35.57 | 84,627 | -0.55(-1.53%) |
Jun 07, 2016 | 35.94 | 36.31 | 35.94 | 36.12 | 74,132 | +0.18(+0.51%) |
Jun 06, 2016 | 35.32 | 36.11 | 35.04 | 35.94 | 65,900 | +1.08(+3.09%) |
Jun 03, 2016 | 35.04 | 35.41 | 34.55 | 34.86 | 55,420 | -0.15(-0.44%) |
Jun 02, 2016 | 34.80 | 35.11 | 34.49 | 35.01 | 49,165 | +0.22(+0.62%) |
Jun 01, 2016 | 33.63 | 34.88 | 33.47 | 34.80 | 55,578 | +1.02(+3.01%) |
May 31, 2016 | 33.72 | 34.52 | 33.44 | 33.78 | 58,883 | +0.12(+0.37%) |
May 27, 2016 | 33.35 | 33.66 | 33.66 | 33.66 | 45,852 | +0.34(+1.02%) |
May 26, 2016 | 34.03 | 34.03 | 33.10 | 33.32 | 39,298 | -0.49(-1.46%) |
May 25, 2016 | 33.97 | 34.24 | 33.64 | 33.81 | 75,295 | +0.37(+1.10%) |
May 24, 2016 | 34.24 | 34.27 | 33.35 | 33.44 | 126,628 | -0.52(-1.54%) |
May 23, 2016 | 34.18 | 34.18 | 33.29 | 33.97 | 87,516 | -0.15(-0.45%) |
May 20, 2016 | 33.97 | 34.21 | 33.26 | 34.12 | 132,304 | +0.89(+2.69%) |
May 19, 2016 | 32.33 | 33.69 | 32.03 | 33.23 | 86,669 | +0.62(+1.89%) |
May 18, 2016 | 33.69 | 33.84 | 32.45 | 32.61 | 27,645 | -0.86(-2.58%) |
May 17, 2016 | 33.47 | 34.00 | 33.01 | 33.47 | 52,144 | +0.25(+0.74%) |
May 16, 2016 | 32.67 | 33.32 | 32.64 | 33.23 | 79,357 | +1.26(+3.95%) |
May 13, 2016 | 32.12 | 32.55 | 31.72 | 31.96 | 24,327 | +0.00(+0.00%) |
May 12, 2016 | 31.87 | 32.64 | 31.60 | 31.96 | 49,055 | +0.22(+0.68%) |
May 11, 2016 | 31.26 | 32.15 | 30.64 | 31.75 | 91,810 | +0.49(+1.58%) |
May 10, 2016 | 30.79 | 32.03 | 30.79 | 31.26 | 21,596 | +0.03(+0.10%) |
May 09, 2016 | 32.33 | 32.33 | 30.21 | 31.23 | 59,941 | -0.52(-1.65%) |
May 06, 2016 | 32.30 | 32.30 | 31.56 | 31.75 | 17,253 | -0.34(-1.06%) |
May 05, 2016 | 32.03 | 32.58 | 31.77 | 32.09 | 35,527 | +0.71(+2.26%) |
May 04, 2016 | 31.41 | 31.69 | 30.64 | 31.38 | 23,895 | +0.46(+1.49%) |
May 03, 2016 | 31.29 | 31.29 | 30.18 | 30.92 | 46,998 | -0.52(-1.67%) |
May 02, 2016 | 32.18 | 32.18 | 31.04 | 31.44 | 32,504 | -0.89(-2.76%) |
Apr 29, 2016 | 32.15 | 32.48 | 31.41 | 32.33 | 22,458 | +0.74(+2.34%) |
Apr 28, 2016 | 32.80 | 32.80 | 31.35 | 31.60 | 19,237 | -0.68(-2.10%) |
Apr 27, 2016 | 31.72 | 32.61 | 31.60 | 32.27 | 21,326 | +1.11(+3.56%) |
Apr 26, 2016 | 31.69 | 31.69 | 30.95 | 31.16 | 15,733 | -0.06(-0.20%) |
Apr 25, 2016 | 32.09 | 32.10 | 30.83 | 31.23 | 30,285 | -0.71(-2.22%) |
Apr 22, 2016 | 31.66 | 32.30 | 31.44 | 31.93 | 35,872 | +0.55(+1.77%) |
Apr 21, 2016 | 31.56 | 31.84 | 31.10 | 31.38 | 21,123 | +0.12(+0.39%) |
Apr 20, 2016 | 30.02 | 31.53 | 30.02 | 31.26 | 22,239 | +1.11(+3.68%) |
Apr 19, 2016 | 29.19 | 30.33 | 29.16 | 30.15 | 24,036 | +1.39(+4.82%) |
Apr 18, 2016 | 27.41 | 28.95 | 27.01 | 28.76 | 16,946 | +0.89(+3.20%) |
Apr 15, 2016 | 28.12 | 28.85 | 27.62 | 27.87 | 71,690 | -0.34(-1.20%) |
Apr 14, 2016 | 28.79 | 29.25 | 27.99 | 28.21 | 19,450 | -0.31(-1.08%) |
Apr 13, 2016 | 28.61 | 28.68 | 28.02 | 28.52 | 22,483 | -0.04(-0.15%) |
Apr 12, 2016 | 27.50 | 28.82 | 27.16 | 28.56 | 35,160 | +1.46(+5.39%) |
Apr 11, 2016 | 27.25 | 27.93 | 26.95 | 27.10 | 17,319 | +0.22(+0.80%) |
Apr 08, 2016 | 26.88 | 27.35 | 26.46 | 26.88 | 17,044 | +0.92(+3.56%) |
Apr 07, 2016 | 25.71 | 26.07 | 25.44 | 25.96 | 26,566 | +0.22(+0.84%) |
Apr 06, 2016 | 25.25 | 25.93 | 24.94 | 25.74 | 19,836 | +1.02(+4.11%) |
Apr 05, 2016 | 24.97 | 25.40 | 24.67 | 24.73 | 49,489 | -0.71(-2.78%) |
Apr 04, 2016 | 25.84 | 26.22 | 25.03 | 25.44 | 54,921 | -0.20(-0.79%) |