Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 37.43 | 37.61 | 37.19 | 37.28 | 791,358 | -0.23(-0.61%) |
Mar 30, 2017 | 37.39 | 37.74 | 37.34 | 37.51 | 348,018 | +0.11(+0.29%) |
Mar 29, 2017 | 37.41 | 37.63 | 37.18 | 37.40 | 477,945 | -0.11(-0.29%) |
Mar 28, 2017 | 37.23 | 37.87 | 36.85 | 37.51 | 434,985 | +0.02(+0.05%) |
Mar 27, 2017 | 36.57 | 37.68 | 36.55 | 37.49 | 463,611 | +0.18(+0.48%) |
Mar 24, 2017 | 37.40 | 37.73 | 36.97 | 37.31 | 270,513 | -0.01(-0.03%) |
Mar 23, 2017 | 37.02 | 37.78 | 36.65 | 37.32 | 288,801 | +0.31(+0.84%) |
Mar 22, 2017 | 36.67 | 37.19 | 36.48 | 37.01 | 514,546 | +0.22(+0.60%) |
Mar 21, 2017 | 38.27 | 38.27 | 36.79 | 36.79 | 402,491 | -1.28(-3.36%) |
Mar 20, 2017 | 38.37 | 38.52 | 37.87 | 38.07 | 328,823 | -0.39(-1.01%) |
Mar 17, 2017 | 38.78 | 38.78 | 38.37 | 38.46 | 398,170 | -0.06(-0.16%) |
Mar 16, 2017 | 38.95 | 38.95 | 38.43 | 38.52 | 182,081 | -0.22(-0.57%) |
Mar 15, 2017 | 38.25 | 38.87 | 38.00 | 38.74 | 375,886 | +0.75(+1.97%) |
Mar 14, 2017 | 38.80 | 38.80 | 37.55 | 37.99 | 486,808 | -1.18(-3.01%) |
Mar 13, 2017 | 38.66 | 39.54 | 38.66 | 39.17 | 785,371 | +0.51(+1.32%) |
Mar 10, 2017 | 38.77 | 38.95 | 38.48 | 38.66 | 232,337 | +0.28(+0.73%) |
Mar 09, 2017 | 38.65 | 39.02 | 38.31 | 38.38 | 140,598 | -0.28(-0.72%) |
Mar 08, 2017 | 39.29 | 39.29 | 38.62 | 38.66 | 185,312 | -0.52(-1.33%) |
Mar 07, 2017 | 39.36 | 39.49 | 38.81 | 39.18 | 223,571 | -0.37(-0.94%) |
Mar 06, 2017 | 39.21 | 39.58 | 39.11 | 39.55 | 253,383 | +0.08(+0.20%) |
Mar 03, 2017 | 39.77 | 40.02 | 39.33 | 39.47 | 220,835 | -0.20(-0.50%) |
Mar 02, 2017 | 39.64 | 40.29 | 39.55 | 39.67 | 309,231 | -0.16(-0.40%) |
Mar 01, 2017 | 39.84 | 40.58 | 39.66 | 39.83 | 422,606 | +0.79(+2.02%) |
Feb 28, 2017 | 39.85 | 39.85 | 39.02 | 39.04 | 383,936 | -0.83(-2.08%) |
Feb 27, 2017 | 39.18 | 40.12 | 39.10 | 39.87 | 426,063 | +0.57(+1.45%) |
Feb 24, 2017 | 39.56 | 39.56 | 39.12 | 39.30 | 304,414 | -0.77(-1.92%) |
Feb 23, 2017 | 40.92 | 40.95 | 39.46 | 40.07 | 341,368 | -0.67(-1.64%) |
Feb 22, 2017 | 40.21 | 40.78 | 40.15 | 40.74 | 483,798 | +0.40(+0.99%) |
Feb 21, 2017 | 40.47 | 40.75 | 40.26 | 40.34 | 374,333 | -0.11(-0.27%) |
Feb 17, 2017 | 40.45 | 40.45 | 40.45 | 0 | +0.29(+0.72%) | |
Feb 16, 2017 | 40.36 | 40.71 | 39.48 | 40.16 | 531,710 | -0.34(-0.84%) |
Feb 15, 2017 | 39.88 | 40.87 | 39.80 | 40.50 | 638,878 | +0.70(+1.76%) |
Feb 14, 2017 | 44.69 | 44.84 | 39.20 | 39.80 | 1,472,513 | -2.84(-6.66%) |
Feb 13, 2017 | 42.34 | 42.85 | 42.34 | 42.64 | 419,734 | +0.43(+1.02%) |
Feb 10, 2017 | 41.81 | 42.27 | 41.72 | 42.21 | 434,160 | +0.42(+1.01%) |
Feb 09, 2017 | 40.89 | 41.90 | 40.72 | 41.79 | 335,036 | +1.00(+2.45%) |
Feb 08, 2017 | 41.35 | 41.35 | 40.25 | 40.79 | 385,163 | -0.50(-1.21%) |
Feb 07, 2017 | 40.91 | 41.80 | 40.81 | 41.29 | 405,439 | +0.74(+1.82%) |
Feb 06, 2017 | 40.43 | 40.80 | 39.99 | 40.55 | 194,760 | -0.05(-0.12%) |
Feb 03, 2017 | 40.50 | 40.66 | 40.12 | 40.60 | 364,381 | +0.38(+0.94%) |
Feb 02, 2017 | 40.23 | 40.36 | 39.92 | 40.22 | 313,265 | -0.03(-0.07%) |
Feb 01, 2017 | 40.36 | 40.87 | 39.92 | 40.25 | 546,918 | -0.01(-0.02%) |
Jan 31, 2017 | 39.84 | 40.38 | 39.48 | 40.26 | 310,889 | +0.38(+0.95%) |
Jan 30, 2017 | 39.98 | 40.23 | 39.55 | 39.88 | 631,419 | -0.43(-1.07%) |
Jan 27, 2017 | 40.69 | 40.83 | 40.15 | 40.31 | 188,612 | -0.38(-0.93%) |
Jan 26, 2017 | 40.54 | 40.76 | 40.34 | 40.69 | 270,484 | +0.24(+0.59%) |
Jan 25, 2017 | 40.60 | 40.76 | 40.25 | 40.45 | 532,086 | +0.40(+1.00%) |
Jan 24, 2017 | 38.87 | 40.14 | 38.87 | 40.05 | 332,490 | +1.36(+3.52%) |
Jan 23, 2017 | 38.49 | 38.80 | 38.36 | 38.69 | 363,135 | +0.09(+0.23%) |
Jan 20, 2017 | 38.35 | 38.74 | 38.09 | 38.60 | 394,034 | +0.24(+0.63%) |
Jan 19, 2017 | 37.94 | 38.85 | 37.87 | 38.36 | 406,857 | +0.50(+1.32%) |
Jan 18, 2017 | 38.02 | 38.33 | 37.70 | 37.86 | 321,463 | +0.11(+0.29%) |
Jan 17, 2017 | 37.62 | 38.61 | 37.35 | 37.75 | 483,949 | -0.24(-0.63%) |
Jan 13, 2017 | 37.99 | 37.99 | 37.99 | 0 | -2.92(-7.14%) | |
Jan 12, 2017 | 40.61 | 41.01 | 39.54 | 40.91 | 452,080 | +0.29(+0.71%) |
Jan 11, 2017 | 40.64 | 41.24 | 40.47 | 40.62 | 218,400 | -0.16(-0.39%) |
Jan 10, 2017 | 40.41 | 40.82 | 40.05 | 40.78 | 654,150 | +0.49(+1.22%) |
Jan 09, 2017 | 40.60 | 40.78 | 40.06 | 40.29 | 248,288 | -0.42(-1.03%) |
Jan 06, 2017 | 41.21 | 41.47 | 40.67 | 40.71 | 312,156 | -0.41(-1.00%) |
Jan 05, 2017 | 41.91 | 42.17 | 40.70 | 41.12 | 404,074 | -0.88(-2.10%) |
Jan 04, 2017 | 42.22 | 42.31 | 41.85 | 42.00 | 299,782 | +0.06(+0.14%) |
Jan 03, 2017 | 41.28 | 42.73 | 41.20 | 41.94 | 372,117 | +1.20(+2.95%) |
Dec 30, 2016 | 40.74 | 40.74 | 40.74 | 0 | -0.38(-0.92%) | |
Dec 29, 2016 | 41.44 | 41.61 | 40.98 | 41.12 | 182,810 | -0.09(-0.22%) |
Dec 28, 2016 | 42.30 | 42.37 | 41.16 | 41.21 | 280,519 | -0.92(-2.18%) |
Dec 27, 2016 | 42.08 | 42.68 | 41.80 | 42.13 | 221,019 | +0.04(+0.10%) |
Dec 23, 2016 | 42.09 | 42.09 | 42.09 | 0 | +0.01(+0.02%) | |
Dec 22, 2016 | 42.44 | 42.62 | 42.05 | 42.08 | 292,507 | -0.22(-0.52%) |
Dec 21, 2016 | 42.41 | 42.48 | 42.00 | 42.30 | 243,828 | -0.19(-0.45%) |
Dec 20, 2016 | 41.53 | 42.49 | 41.41 | 42.49 | 309,094 | +1.10(+2.66%) |
Dec 19, 2016 | 41.66 | 41.66 | 41.03 | 41.39 | 350,720 | -0.09(-0.22%) |
Dec 16, 2016 | 41.52 | 42.12 | 41.35 | 41.48 | 759,472 | -0.11(-0.26%) |
Dec 15, 2016 | 40.83 | 41.81 | 40.73 | 41.59 | 450,904 | +0.75(+1.84%) |
Dec 14, 2016 | 41.57 | 41.72 | 40.80 | 40.84 | 290,753 | -0.72(-1.73%) |
Dec 13, 2016 | 42.78 | 42.81 | 41.13 | 41.56 | 904,309 | -1.05(-2.46%) |
Dec 12, 2016 | 42.78 | 43.06 | 42.26 | 42.61 | 417,925 | -0.34(-0.79%) |
Dec 09, 2016 | 43.21 | 43.29 | 42.70 | 42.95 | 298,344 | -0.02(-0.05%) |
Dec 08, 2016 | 43.53 | 43.53 | 42.78 | 42.97 | 410,281 | -0.52(-1.20%) |
Dec 07, 2016 | 42.44 | 43.68 | 41.99 | 43.49 | 497,929 | +1.09(+2.57%) |
Dec 06, 2016 | 41.80 | 42.46 | 41.44 | 42.40 | 338,014 | +0.80(+1.92%) |
Dec 05, 2016 | 41.50 | 41.90 | 41.35 | 41.60 | 354,725 | +0.44(+1.07%) |
Dec 02, 2016 | 40.96 | 41.34 | 40.56 | 41.16 | 534,679 | +0.03(+0.07%) |
Dec 01, 2016 | 41.21 | 41.30 | 40.90 | 41.13 | 447,761 | +0.15(+0.37%) |
Nov 30, 2016 | 41.09 | 41.29 | 40.84 | 40.98 | 353,546 | +0.19(+0.47%) |
Nov 29, 2016 | 41.65 | 41.65 | 40.78 | 40.79 | 475,734 | -0.78(-1.88%) |
Nov 28, 2016 | 41.82 | 41.89 | 41.17 | 41.57 | 345,687 | -0.43(-1.02%) |
Nov 25, 2016 | 42.32 | 42.32 | 41.81 | 42.00 | 168,901 | -0.09(-0.21%) |
Nov 23, 2016 | 42.09 | 42.09 | 42.09 | 0 | +0.60(+1.45%) | |
Nov 22, 2016 | 41.24 | 41.50 | 40.95 | 41.49 | 358,696 | +0.43(+1.05%) |
Nov 21, 2016 | 41.40 | 41.88 | 40.87 | 41.06 | 463,962 | -0.28(-0.68%) |
Nov 18, 2016 | 41.16 | 41.77 | 40.60 | 41.34 | 620,039 | -0.07(-0.17%) |
Nov 17, 2016 | 41.23 | 41.73 | 41.07 | 41.41 | 635,645 | +0.43(+1.05%) |
Nov 16, 2016 | 40.88 | 41.40 | 40.70 | 40.98 | 599,030 | -0.11(-0.27%) |
Nov 15, 2016 | 41.04 | 41.30 | 39.88 | 41.09 | 597,009 | +0.22(+0.54%) |
Nov 14, 2016 | 40.41 | 41.42 | 40.23 | 40.87 | 1,111,286 | +0.86(+2.15%) |
Nov 11, 2016 | 39.93 | 40.22 | 38.99 | 40.01 | 822,287 | -0.28(-0.69%) |
Nov 10, 2016 | 40.33 | 41.56 | 40.12 | 40.29 | 1,309,899 | +0.31(+0.78%) |
Nov 09, 2016 | 37.44 | 40.44 | 37.28 | 39.98 | 901,331 | +2.08(+5.49%) |
Nov 08, 2016 | 38.20 | 38.49 | 37.43 | 37.90 | 466,926 | -0.50(-1.30%) |
Nov 07, 2016 | 37.87 | 38.62 | 37.87 | 38.40 | 688,130 | +1.21(+3.25%) |
Nov 04, 2016 | 36.94 | 37.70 | 36.67 | 37.19 | 445,090 | +0.36(+0.98%) |
Nov 03, 2016 | 36.80 | 37.14 | 36.61 | 36.83 | 435,870 | +0.12(+0.33%) |
Nov 02, 2016 | 36.66 | 37.01 | 36.22 | 36.71 | 786,578 | -0.16(-0.43%) |
Nov 01, 2016 | 38.23 | 38.25 | 36.66 | 36.87 | 684,399 | -1.22(-3.20%) |
Oct 31, 2016 | 38.35 | 38.67 | 38.04 | 38.09 | 489,174 | -0.25(-0.65%) |
Oct 28, 2016 | 38.33 | 38.83 | 38.22 | 38.34 | 571,008 | +0.04(+0.10%) |
Oct 27, 2016 | 38.00 | 38.78 | 37.90 | 38.30 | 643,334 | +0.45(+1.19%) |
Oct 26, 2016 | 37.52 | 38.94 | 36.43 | 37.85 | 1,359,045 | +1.42(+3.90%) |
Oct 25, 2016 | 37.11 | 37.36 | 36.31 | 36.43 | 669,604 | -0.67(-1.81%) |
Oct 24, 2016 | 37.10 | 37.24 | 36.90 | 37.10 | 549,373 | +0.40(+1.09%) |
Oct 21, 2016 | 36.49 | 36.92 | 36.26 | 36.70 | 473,956 | +0.01(+0.03%) |
Oct 20, 2016 | 36.51 | 36.85 | 36.41 | 36.69 | 320,192 | -0.05(-0.14%) |
Oct 19, 2016 | 36.58 | 37.06 | 36.48 | 36.74 | 325,516 | +0.12(+0.33%) |
Oct 18, 2016 | 36.77 | 36.87 | 36.45 | 36.62 | 241,462 | +0.41(+1.13%) |
Oct 17, 2016 | 35.94 | 36.35 | 35.82 | 36.21 | 257,367 | +0.39(+1.09%) |
Oct 14, 2016 | 35.97 | 36.48 | 35.80 | 35.82 | 313,230 | +0.08(+0.22%) |
Oct 13, 2016 | 35.53 | 36.01 | 35.40 | 35.74 | 370,689 | -0.12(-0.33%) |
Oct 12, 2016 | 35.79 | 35.98 | 35.55 | 35.86 | 219,487 | +0.08(+0.22%) |
Oct 11, 2016 | 35.98 | 36.10 | 35.65 | 35.78 | 554,192 | -0.24(-0.67%) |
Oct 10, 2016 | 36.63 | 36.84 | 35.32 | 36.02 | 697,959 | -0.19(-0.52%) |
Oct 07, 2016 | 37.29 | 37.30 | 35.84 | 36.21 | 1,033,633 | -1.96(-5.13%) |
Oct 06, 2016 | 38.10 | 38.82 | 37.48 | 38.17 | 1,746,318 | +0.75(+2.00%) |
Oct 05, 2016 | 38.51 | 38.60 | 37.05 | 37.42 | 1,133,568 | -1.29(-3.33%) |
Oct 04, 2016 | 36.91 | 38.78 | 36.91 | 38.71 | 1,648,714 | +2.09(+5.71%) |
Oct 03, 2016 | 36.11 | 37.30 | 35.93 | 36.62 | 806,533 | +0.32(+0.88%) |
Sep 30, 2016 | 35.85 | 36.51 | 35.75 | 36.30 | 406,868 | +0.81(+2.28%) |
Sep 29, 2016 | 35.77 | 36.11 | 35.32 | 35.49 | 424,251 | -0.26(-0.73%) |
Sep 28, 2016 | 34.83 | 35.81 | 34.78 | 35.75 | 404,435 | +1.06(+3.06%) |
Sep 27, 2016 | 34.34 | 34.85 | 34.32 | 34.69 | 265,475 | +0.40(+1.17%) |
Sep 26, 2016 | 34.24 | 35.19 | 34.24 | 34.29 | 400,695 | -0.30(-0.87%) |
Sep 23, 2016 | 34.95 | 35.25 | 34.59 | 34.59 | 263,305 | -0.37(-1.06%) |
Sep 22, 2016 | 34.97 | 35.18 | 34.68 | 34.96 | 294,157 | +0.37(+1.07%) |
Sep 21, 2016 | 34.28 | 34.88 | 34.09 | 34.59 | 350,219 | +0.55(+1.62%) |
Sep 20, 2016 | 34.68 | 34.70 | 34.04 | 34.04 | 354,000 | -0.32(-0.93%) |
Sep 19, 2016 | 34.98 | 35.53 | 34.34 | 34.36 | 561,689 | -0.28(-0.81%) |
Sep 16, 2016 | 34.83 | 34.92 | 34.40 | 34.64 | 502,190 | -0.33(-0.94%) |
Sep 15, 2016 | 34.04 | 35.15 | 33.96 | 34.97 | 453,276 | +0.98(+2.88%) |
Sep 14, 2016 | 34.24 | 34.47 | 33.88 | 33.99 | 300,926 | -0.15(-0.44%) |
Sep 13, 2016 | 34.71 | 34.94 | 34.09 | 34.14 | 455,890 | -0.79(-2.26%) |
Sep 12, 2016 | 34.07 | 35.17 | 34.07 | 34.93 | 494,851 | +0.70(+2.04%) |
Sep 09, 2016 | 35.50 | 35.62 | 33.77 | 34.23 | 1,118,793 | -1.49(-4.17%) |
Sep 08, 2016 | 36.42 | 36.50 | 35.69 | 35.72 | 768,342 | -0.70(-1.92%) |
Sep 07, 2016 | 36.89 | 37.09 | 36.26 | 36.42 | 620,266 | -0.56(-1.51%) |
Sep 06, 2016 | 37.95 | 38.00 | 36.98 | 36.98 | 644,798 | -0.83(-2.20%) |
Sep 02, 2016 | 38.35 | 37.81 | 37.81 | 37.81 | 712,500 | -0.19(-0.50%) |
Sep 01, 2016 | 37.67 | 38.03 | 37.02 | 38.00 | 858,595 | +0.70(+1.88%) |
Aug 31, 2016 | 37.09 | 37.36 | 36.60 | 37.30 | 1,936,843 | +0.20(+0.54%) |
Aug 30, 2016 | 37.03 | 37.46 | 36.92 | 37.10 | 340,647 | -0.05(-0.13%) |
Aug 29, 2016 | 37.15 | 37.33 | 36.96 | 37.15 | 283,164 | +0.00(+0.00%) |
Aug 26, 2016 | 37.56 | 37.79 | 36.92 | 37.15 | 362,297 | -0.47(-1.25%) |
Aug 25, 2016 | 37.69 | 37.88 | 37.32 | 37.62 | 323,281 | -0.14(-0.37%) |
Aug 24, 2016 | 37.13 | 38.26 | 37.12 | 37.76 | 1,174,647 | +0.63(+1.70%) |
Aug 23, 2016 | 36.93 | 37.35 | 36.78 | 37.13 | 626,940 | +0.38(+1.03%) |
Aug 22, 2016 | 36.89 | 36.92 | 36.54 | 36.75 | 511,320 | -0.14(-0.38%) |
Aug 19, 2016 | 36.68 | 37.15 | 36.35 | 36.89 | 489,849 | +0.13(+0.35%) |
Aug 18, 2016 | 36.62 | 36.87 | 36.38 | 36.76 | 317,783 | +0.09(+0.25%) |
Aug 17, 2016 | 36.82 | 37.05 | 36.62 | 36.67 | 447,927 | -0.22(-0.60%) |
Aug 16, 2016 | 37.09 | 37.13 | 36.78 | 36.89 | 602,853 | -0.26(-0.70%) |
Aug 15, 2016 | 35.72 | 37.22 | 35.65 | 37.15 | 507,981 | +1.41(+3.95%) |
Aug 12, 2016 | 36.11 | 36.17 | 35.63 | 35.74 | 399,083 | -0.36(-1.00%) |
Aug 11, 2016 | 36.05 | 36.23 | 35.85 | 36.10 | 317,182 | +0.26(+0.73%) |
Aug 10, 2016 | 36.03 | 36.30 | 35.73 | 35.84 | 420,577 | -0.18(-0.50%) |
Aug 09, 2016 | 35.96 | 36.60 | 35.85 | 36.02 | 470,645 | +0.16(+0.45%) |
Aug 08, 2016 | 36.12 | 36.30 | 35.46 | 35.86 | 333,663 | -0.14(-0.39%) |
Aug 05, 2016 | 35.38 | 36.09 | 35.15 | 36.00 | 733,851 | +0.86(+2.45%) |
Aug 04, 2016 | 33.97 | 35.54 | 33.96 | 35.14 | 1,234,065 | +1.26(+3.72%) |
Aug 03, 2016 | 32.79 | 34.06 | 32.75 | 33.88 | 944,261 | +0.75(+2.26%) |
Aug 02, 2016 | 34.50 | 34.75 | 32.34 | 33.13 | 2,613,312 | -2.57(-7.20%) |
Aug 01, 2016 | 36.43 | 37.31 | 35.05 | 35.70 | 885,965 | -2.09(-5.53%) |
Jul 29, 2016 | 37.58 | 38.05 | 37.45 | 37.79 | 447,515 | +0.23(+0.61%) |
Jul 28, 2016 | 37.52 | 37.81 | 37.35 | 37.56 | 206,925 | +0.03(+0.08%) |
Jul 27, 2016 | 37.20 | 37.85 | 37.01 | 37.53 | 269,137 | +0.37(+1.00%) |
Jul 26, 2016 | 37.75 | 37.95 | 36.49 | 37.16 | 590,301 | -0.53(-1.41%) |
Jul 25, 2016 | 37.80 | 37.83 | 37.53 | 37.69 | 144,549 | -0.26(-0.69%) |
Jul 22, 2016 | 37.72 | 37.98 | 37.13 | 37.95 | 213,604 | +0.22(+0.58%) |
Jul 21, 2016 | 37.90 | 38.20 | 37.51 | 37.73 | 213,477 | -0.14(-0.37%) |
Jul 20, 2016 | 37.16 | 37.90 | 37.06 | 37.87 | 210,376 | +0.73(+1.97%) |
Jul 19, 2016 | 37.18 | 37.38 | 37.03 | 37.14 | 188,383 | -0.10(-0.27%) |
Jul 18, 2016 | 37.11 | 37.31 | 37.05 | 37.24 | 261,878 | +0.03(+0.08%) |
Jul 15, 2016 | 37.16 | 37.52 | 36.78 | 37.21 | 337,656 | +0.31(+0.84%) |
Jul 14, 2016 | 36.94 | 37.27 | 36.83 | 36.90 | 313,306 | +0.13(+0.35%) |
Jul 13, 2016 | 37.57 | 37.72 | 36.68 | 36.77 | 315,867 | -0.80(-2.13%) |
Jul 12, 2016 | 37.60 | 37.91 | 37.52 | 37.57 | 300,185 | +0.00(+0.00%) |
Jul 11, 2016 | 36.97 | 37.66 | 36.97 | 37.57 | 312,810 | +0.74(+2.01%) |
Jul 08, 2016 | 35.75 | 37.01 | 35.39 | 36.83 | 668,544 | +1.44(+4.07%) |
Jul 07, 2016 | 34.93 | 35.60 | 34.76 | 35.39 | 215,516 | +0.62(+1.78%) |
Jul 06, 2016 | 34.38 | 34.98 | 34.02 | 34.77 | 258,664 | +0.30(+0.87%) |
Jul 05, 2016 | 35.16 | 35.37 | 34.25 | 34.47 | 184,273 | -0.96(-2.71%) |
Jul 01, 2016 | 34.88 | 35.43 | 35.43 | 35.43 | 215,500 | +0.47(+1.34%) |
Jun 30, 2016 | 34.33 | 34.98 | 34.07 | 34.96 | 374,381 | +0.71(+2.07%) |
Jun 29, 2016 | 34.26 | 34.60 | 34.04 | 34.25 | 268,644 | +0.32(+0.94%) |
Jun 28, 2016 | 34.21 | 34.42 | 33.91 | 33.93 | 360,015 | +0.07(+0.21%) |
Jun 27, 2016 | 34.17 | 34.24 | 33.14 | 33.86 | 479,372 | -0.76(-2.20%) |
Jun 24, 2016 | 34.76 | 35.34 | 34.61 | 34.62 | 1,015,016 | -1.69(-4.65%) |
Jun 23, 2016 | 36.25 | 36.65 | 36.17 | 36.31 | 284,249 | +0.61(+1.71%) |
Jun 22, 2016 | 36.53 | 36.53 | 35.67 | 35.70 | 483,165 | -0.80(-2.19%) |
Jun 21, 2016 | 38.15 | 38.15 | 36.31 | 36.50 | 392,139 | -1.52(-4.00%) |
Jun 20, 2016 | 37.68 | 38.19 | 37.59 | 38.02 | 328,832 | +0.98(+2.65%) |
Jun 17, 2016 | 37.00 | 37.31 | 36.80 | 37.04 | 727,673 | +0.05(+0.14%) |
Jun 16, 2016 | 37.32 | 37.37 | 36.89 | 36.99 | 319,609 | -0.60(-1.60%) |
Jun 15, 2016 | 37.95 | 38.23 | 37.55 | 37.59 | 208,147 | -0.11(-0.29%) |
Jun 14, 2016 | 37.48 | 37.87 | 37.07 | 37.70 | 296,607 | +0.11(+0.29%) |
Jun 13, 2016 | 37.49 | 38.09 | 37.32 | 37.59 | 324,521 | -0.22(-0.58%) |
Jun 10, 2016 | 38.00 | 38.00 | 37.49 | 37.81 | 300,560 | -0.71(-1.84%) |
Jun 09, 2016 | 38.62 | 38.64 | 38.24 | 38.52 | 254,674 | -0.47(-1.21%) |
Jun 08, 2016 | 38.40 | 39.11 | 38.25 | 38.99 | 279,720 | +0.53(+1.38%) |
Jun 07, 2016 | 38.50 | 38.58 | 38.22 | 38.46 | 304,640 | +0.09(+0.23%) |
Jun 06, 2016 | 37.65 | 38.46 | 37.52 | 38.37 | 366,961 | +0.75(+1.99%) |
Jun 03, 2016 | 37.50 | 37.91 | 37.12 | 37.62 | 252,524 | +0.04(+0.11%) |
Jun 02, 2016 | 37.66 | 37.72 | 37.24 | 37.58 | 390,727 | -0.20(-0.53%) |
Jun 01, 2016 | 37.87 | 38.14 | 37.44 | 37.78 | 381,657 | -0.13(-0.34%) |
May 31, 2016 | 37.71 | 38.13 | 37.25 | 37.91 | 412,339 | +0.21(+0.56%) |
May 27, 2016 | 37.57 | 37.70 | 37.70 | 37.70 | 333,400 | +0.12(+0.32%) |
May 26, 2016 | 37.45 | 37.79 | 37.38 | 37.58 | 295,443 | +0.15(+0.40%) |
May 25, 2016 | 37.82 | 37.98 | 37.24 | 37.43 | 584,233 | -0.36(-0.95%) |
May 24, 2016 | 36.86 | 37.88 | 36.86 | 37.79 | 485,230 | +0.93(+2.52%) |
May 23, 2016 | 36.04 | 37.27 | 35.86 | 36.86 | 641,138 | +0.85(+2.36%) |
May 20, 2016 | 35.13 | 36.02 | 34.98 | 36.01 | 419,049 | +0.97(+2.77%) |
May 19, 2016 | 35.18 | 35.53 | 34.68 | 35.04 | 297,653 | -0.38(-1.07%) |
May 18, 2016 | 35.21 | 35.86 | 35.03 | 35.42 | 273,122 | +0.03(+0.08%) |
May 17, 2016 | 36.54 | 37.08 | 35.16 | 35.39 | 767,144 | -1.25(-3.41%) |
May 16, 2016 | 35.31 | 36.69 | 35.31 | 36.64 | 604,345 | +1.37(+3.88%) |
May 13, 2016 | 35.32 | 35.75 | 35.10 | 35.27 | 593,644 | -0.21(-0.59%) |
May 12, 2016 | 35.19 | 35.88 | 34.98 | 35.48 | 464,924 | +0.53(+1.52%) |
May 11, 2016 | 35.24 | 35.43 | 34.68 | 34.95 | 574,591 | -0.34(-0.96%) |
May 10, 2016 | 35.06 | 35.36 | 34.63 | 35.29 | 389,467 | +0.47(+1.35%) |
May 09, 2016 | 34.68 | 35.01 | 34.41 | 34.82 | 337,906 | +0.03(+0.09%) |
May 06, 2016 | 34.50 | 34.91 | 34.28 | 34.79 | 380,261 | +0.13(+0.38%) |
May 05, 2016 | 34.93 | 35.18 | 33.78 | 34.66 | 541,677 | -0.16(-0.46%) |
May 04, 2016 | 37.00 | 37.37 | 34.18 | 34.82 | 1,478,914 | -2.61(-6.97%) |
May 03, 2016 | 37.72 | 37.92 | 37.36 | 37.43 | 694,385 | -0.42(-1.11%) |
May 02, 2016 | 38.41 | 38.46 | 37.72 | 37.85 | 261,587 | -0.27(-0.71%) |
Apr 29, 2016 | 38.30 | 38.53 | 37.62 | 38.12 | 326,107 | -0.25(-0.65%) |
Apr 28, 2016 | 38.40 | 38.98 | 38.21 | 38.37 | 217,353 | -0.37(-0.96%) |
Apr 27, 2016 | 38.17 | 38.93 | 38.16 | 38.74 | 340,799 | +0.64(+1.68%) |
Apr 26, 2016 | 38.14 | 38.34 | 37.86 | 38.10 | 468,754 | +0.24(+0.63%) |
Apr 25, 2016 | 39.05 | 39.14 | 37.65 | 37.86 | 361,286 | -1.39(-3.54%) |
Apr 22, 2016 | 38.05 | 39.59 | 38.05 | 39.25 | 518,183 | +1.07(+2.80%) |
Apr 21, 2016 | 38.41 | 38.57 | 37.90 | 38.18 | 356,595 | -0.10(-0.26%) |
Apr 20, 2016 | 38.60 | 38.85 | 38.24 | 38.28 | 291,194 | -0.21(-0.55%) |
Apr 19, 2016 | 38.43 | 38.67 | 38.22 | 38.49 | 276,978 | +0.27(+0.71%) |
Apr 18, 2016 | 37.93 | 38.50 | 37.71 | 38.22 | 314,753 | +0.00(+0.00%) |
Apr 15, 2016 | 37.96 | 38.55 | 37.84 | 38.22 | 262,864 | +0.18(+0.47%) |
Apr 14, 2016 | 38.00 | 38.28 | 37.71 | 38.04 | 368,577 | +0.02(+0.05%) |
Apr 13, 2016 | 37.29 | 38.08 | 37.29 | 38.02 | 292,492 | +0.98(+2.65%) |
Apr 12, 2016 | 36.96 | 37.31 | 36.49 | 37.04 | 287,546 | +0.18(+0.49%) |
Apr 11, 2016 | 36.78 | 37.44 | 36.58 | 36.86 | 232,362 | +0.25(+0.68%) |
Apr 08, 2016 | 36.74 | 37.77 | 36.48 | 36.61 | 305,695 | +0.22(+0.60%) |
Apr 07, 2016 | 36.15 | 36.78 | 35.84 | 36.39 | 426,345 | -0.02(-0.05%) |
Apr 06, 2016 | 36.45 | 36.70 | 35.95 | 36.41 | 282,967 | -0.06(-0.16%) |
Apr 05, 2016 | 36.54 | 36.90 | 36.12 | 36.47 | 309,673 | -0.29(-0.79%) |
Apr 04, 2016 | 37.59 | 37.73 | 36.69 | 36.76 | 406,525 | -0.88(-2.34%) |