Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 36.99 | 38.80 | 36.40 | 36.80 | 596,226 | -0.05(-0.14%) |
Mar 30, 2017 | 35.88 | 37.10 | 35.00 | 36.85 | 729,945 | +1.46(+4.13%) |
Mar 29, 2017 | 35.12 | 35.84 | 33.92 | 35.39 | 483,317 | +0.42(+1.20%) |
Mar 28, 2017 | 33.93 | 35.48 | 33.76 | 34.97 | 879,387 | +2.44(+7.50%) |
Mar 27, 2017 | 31.15 | 33.52 | 30.26 | 32.53 | 1,027,683 | +1.04(+3.30%) |
Mar 24, 2017 | 29.04 | 31.63 | 29.04 | 31.49 | 626,112 | +2.53(+8.74%) |
Mar 23, 2017 | 27.27 | 29.20 | 27.02 | 28.96 | 489,335 | +1.80(+6.63%) |
Mar 22, 2017 | 26.55 | 27.34 | 26.24 | 27.16 | 208,647 | +0.48(+1.80%) |
Mar 21, 2017 | 28.31 | 28.44 | 26.55 | 26.68 | 546,588 | -1.52(-5.39%) |
Mar 20, 2017 | 28.53 | 28.75 | 27.82 | 28.20 | 545,400 | -0.16(-0.56%) |
Mar 17, 2017 | 28.63 | 28.98 | 28.08 | 28.36 | 814,460 | -0.17(-0.60%) |
Mar 16, 2017 | 28.12 | 29.13 | 27.90 | 28.53 | 387,660 | +0.34(+1.21%) |
Mar 15, 2017 | 28.10 | 28.37 | 27.73 | 28.19 | 367,641 | +0.19(+0.68%) |
Mar 14, 2017 | 27.71 | 28.23 | 27.26 | 28.00 | 470,926 | +0.14(+0.50%) |
Mar 13, 2017 | 26.37 | 27.89 | 26.22 | 27.86 | 591,236 | +1.48(+5.61%) |
Mar 10, 2017 | 26.80 | 27.05 | 26.38 | 26.38 | 469,325 | -0.13(-0.49%) |
Mar 09, 2017 | 26.19 | 26.70 | 26.01 | 26.51 | 318,575 | +0.29(+1.11%) |
Mar 08, 2017 | 26.00 | 26.48 | 25.24 | 26.22 | 450,340 | +0.19(+0.73%) |
Mar 07, 2017 | 25.54 | 26.29 | 25.40 | 26.03 | 1,616,768 | +0.27(+1.05%) |
Mar 06, 2017 | 25.91 | 26.21 | 24.93 | 25.76 | 432,047 | -0.05(-0.19%) |
Mar 03, 2017 | 25.26 | 26.25 | 25.18 | 25.81 | 480,289 | +0.45(+1.77%) |
Mar 02, 2017 | 25.11 | 25.72 | 24.53 | 25.36 | 507,686 | +0.20(+0.79%) |
Mar 01, 2017 | 24.54 | 25.34 | 24.30 | 25.16 | 433,290 | +1.13(+4.70%) |
Feb 28, 2017 | 23.89 | 24.80 | 23.64 | 24.03 | 640,446 | +0.15(+0.63%) |
Feb 27, 2017 | 22.05 | 24.00 | 21.81 | 23.88 | 653,002 | +1.63(+7.33%) |
Feb 24, 2017 | 22.19 | 22.26 | 21.37 | 22.25 | 427,474 | +0.29(+1.32%) |
Feb 23, 2017 | 25.40 | 25.43 | 21.83 | 21.96 | 1,100,376 | -2.07(-8.61%) |
Feb 22, 2017 | 23.52 | 24.12 | 23.05 | 24.03 | 457,320 | +0.29(+1.22%) |
Feb 21, 2017 | 23.58 | 25.15 | 23.51 | 23.74 | 745,456 | +0.58(+2.50%) |
Feb 17, 2017 | 23.16 | 23.16 | 23.16 | 0 | +0.43(+1.89%) | |
Feb 16, 2017 | 27.71 | 27.95 | 22.53 | 22.73 | 2,802,494 | -8.06(-26.18%) |
Feb 15, 2017 | 31.00 | 31.33 | 30.28 | 30.79 | 340,423 | -0.21(-0.68%) |
Feb 14, 2017 | 29.99 | 31.06 | 29.85 | 31.00 | 360,049 | +1.23(+4.13%) |
Feb 13, 2017 | 29.40 | 29.90 | 28.91 | 29.77 | 141,529 | +0.53(+1.81%) |
Feb 10, 2017 | 28.96 | 29.44 | 28.96 | 29.24 | 79,768 | +0.45(+1.56%) |
Feb 09, 2017 | 28.82 | 29.13 | 28.16 | 28.79 | 129,425 | +0.08(+0.28%) |
Feb 08, 2017 | 28.99 | 29.48 | 28.53 | 28.71 | 247,967 | -0.27(-0.93%) |
Feb 07, 2017 | 29.07 | 29.07 | 28.45 | 28.98 | 116,446 | +0.00(+0.00%) |
Feb 06, 2017 | 29.21 | 29.43 | 28.93 | 28.98 | 147,812 | -0.23(-0.79%) |
Feb 03, 2017 | 29.11 | 29.54 | 28.96 | 29.21 | 136,739 | +0.47(+1.64%) |
Feb 02, 2017 | 28.49 | 29.07 | 28.47 | 28.74 | 124,728 | +0.16(+0.56%) |
Feb 01, 2017 | 28.56 | 28.97 | 28.50 | 28.58 | 69,788 | +0.08(+0.28%) |
Jan 31, 2017 | 28.14 | 28.72 | 27.95 | 28.50 | 216,620 | +0.31(+1.10%) |
Jan 30, 2017 | 28.12 | 28.64 | 27.92 | 28.19 | 148,772 | -0.12(-0.42%) |
Jan 27, 2017 | 28.30 | 28.47 | 28.05 | 28.31 | 167,125 | +0.13(+0.46%) |
Jan 26, 2017 | 26.89 | 28.25 | 26.86 | 28.18 | 344,246 | +1.38(+5.15%) |
Jan 25, 2017 | 26.13 | 26.93 | 25.81 | 26.80 | 226,720 | +0.84(+3.24%) |
Jan 24, 2017 | 26.30 | 26.51 | 25.80 | 25.96 | 243,435 | -0.29(-1.10%) |
Jan 23, 2017 | 26.19 | 26.75 | 26.04 | 26.25 | 107,174 | +0.07(+0.27%) |
Jan 20, 2017 | 25.81 | 26.22 | 25.77 | 26.18 | 129,548 | +0.34(+1.32%) |
Jan 19, 2017 | 26.55 | 27.03 | 25.84 | 25.84 | 184,058 | -0.69(-2.60%) |
Jan 18, 2017 | 26.41 | 26.79 | 25.70 | 26.53 | 195,590 | +0.20(+0.76%) |
Jan 17, 2017 | 26.63 | 27.04 | 26.33 | 26.33 | 205,559 | -0.44(-1.64%) |
Jan 13, 2017 | 26.77 | 26.77 | 26.77 | 0 | +0.43(+1.63%) | |
Jan 12, 2017 | 27.32 | 27.32 | 26.31 | 26.34 | 244,641 | -1.06(-3.87%) |
Jan 11, 2017 | 27.08 | 27.49 | 27.00 | 27.40 | 54,995 | +0.28(+1.03%) |
Jan 10, 2017 | 26.99 | 27.52 | 26.79 | 27.12 | 106,134 | +0.08(+0.30%) |
Jan 09, 2017 | 27.43 | 27.52 | 26.94 | 27.04 | 97,628 | -0.46(-1.67%) |
Jan 06, 2017 | 27.65 | 27.95 | 26.82 | 27.50 | 193,315 | +0.01(+0.04%) |
Jan 05, 2017 | 27.71 | 27.97 | 27.23 | 27.49 | 154,739 | -0.29(-1.04%) |
Jan 04, 2017 | 27.09 | 27.89 | 26.96 | 27.78 | 185,440 | +0.88(+3.27%) |
Jan 03, 2017 | 26.96 | 27.45 | 26.74 | 26.90 | 128,260 | +0.31(+1.17%) |
Dec 30, 2016 | 26.59 | 26.59 | 26.59 | 0 | -0.15(-0.56%) | |
Dec 29, 2016 | 26.78 | 27.50 | 26.64 | 26.74 | 122,722 | -0.07(-0.26%) |
Dec 28, 2016 | 28.00 | 28.00 | 26.81 | 26.81 | 341,496 | -1.05(-3.77%) |
Dec 27, 2016 | 27.58 | 28.07 | 27.30 | 27.86 | 127,937 | +0.46(+1.68%) |
Dec 23, 2016 | 27.40 | 27.40 | 27.40 | 0 | +0.96(+3.63%) | |
Dec 22, 2016 | 27.43 | 27.71 | 26.30 | 26.44 | 312,308 | -0.86(-3.15%) |
Dec 21, 2016 | 27.21 | 27.80 | 26.80 | 27.30 | 278,734 | +0.03(+0.11%) |
Dec 20, 2016 | 26.74 | 27.44 | 26.25 | 27.27 | 213,095 | +0.50(+1.87%) |
Dec 19, 2016 | 25.90 | 26.82 | 25.90 | 26.77 | 192,436 | +0.90(+3.48%) |
Dec 16, 2016 | 25.93 | 26.49 | 25.73 | 25.87 | 494,134 | +0.09(+0.35%) |
Dec 15, 2016 | 26.20 | 26.93 | 25.73 | 25.78 | 300,090 | -0.51(-1.94%) |
Dec 14, 2016 | 27.27 | 27.40 | 26.20 | 26.29 | 347,105 | -1.12(-4.09%) |
Dec 13, 2016 | 27.64 | 28.42 | 27.33 | 27.41 | 248,577 | -0.09(-0.33%) |
Dec 12, 2016 | 27.99 | 28.44 | 27.07 | 27.50 | 401,628 | -0.42(-1.50%) |
Dec 09, 2016 | 28.84 | 28.94 | 27.85 | 27.92 | 244,566 | -0.77(-2.68%) |
Dec 08, 2016 | 27.91 | 29.11 | 27.91 | 28.69 | 265,622 | +0.78(+2.79%) |
Dec 07, 2016 | 27.16 | 27.96 | 27.16 | 27.91 | 175,913 | +0.81(+2.99%) |
Dec 06, 2016 | 26.55 | 27.35 | 26.55 | 27.10 | 157,727 | +0.52(+1.96%) |
Dec 05, 2016 | 26.30 | 26.89 | 26.05 | 26.58 | 356,122 | +0.36(+1.37%) |
Dec 02, 2016 | 25.91 | 26.38 | 25.65 | 26.22 | 262,022 | +0.23(+0.88%) |
Dec 01, 2016 | 27.13 | 27.56 | 25.90 | 25.99 | 384,871 | -0.95(-3.53%) |
Nov 30, 2016 | 26.96 | 27.38 | 26.50 | 26.94 | 225,680 | +0.28(+1.05%) |
Nov 29, 2016 | 27.16 | 27.43 | 26.51 | 26.66 | 413,027 | -0.66(-2.42%) |
Nov 28, 2016 | 28.02 | 28.68 | 27.26 | 27.32 | 143,241 | -0.90(-3.19%) |
Nov 25, 2016 | 28.39 | 28.67 | 28.00 | 28.22 | 68,011 | -0.19(-0.67%) |
Nov 23, 2016 | 28.41 | 28.41 | 28.41 | 0 | +0.40(+1.43%) | |
Nov 22, 2016 | 27.97 | 28.59 | 27.85 | 28.01 | 203,562 | +0.07(+0.25%) |
Nov 21, 2016 | 27.40 | 27.98 | 27.24 | 27.94 | 315,851 | +0.75(+2.76%) |
Nov 18, 2016 | 26.68 | 27.41 | 26.68 | 27.19 | 340,568 | +0.63(+2.37%) |
Nov 17, 2016 | 26.58 | 26.73 | 26.22 | 26.56 | 195,845 | +0.19(+0.72%) |
Nov 16, 2016 | 25.85 | 26.69 | 25.47 | 26.37 | 214,569 | +0.37(+1.42%) |
Nov 15, 2016 | 25.35 | 26.21 | 25.01 | 26.00 | 325,151 | +0.68(+2.69%) |
Nov 14, 2016 | 25.35 | 26.17 | 25.20 | 25.32 | 213,626 | -0.27(-1.06%) |
Nov 11, 2016 | 25.58 | 26.47 | 25.23 | 25.59 | 334,483 | -0.06(-0.23%) |
Nov 10, 2016 | 25.90 | 26.65 | 25.80 | 25.65 | 470,070 | -0.15(-0.58%) |
Nov 09, 2016 | 24.84 | 26.31 | 24.50 | 25.80 | 399,335 | +0.36(+1.42%) |
Nov 08, 2016 | 24.85 | 26.35 | 24.56 | 25.44 | 491,921 | +0.60(+2.42%) |
Nov 07, 2016 | 24.45 | 25.11 | 24.25 | 24.84 | 483,936 | +0.75(+3.11%) |
Nov 04, 2016 | 24.40 | 24.86 | 23.86 | 24.09 | 568,369 | -0.30(-1.23%) |
Nov 03, 2016 | 24.71 | 24.85 | 23.86 | 24.39 | 809,519 | -0.41(-1.65%) |
Nov 02, 2016 | 25.31 | 26.36 | 24.78 | 24.80 | 581,290 | -0.63(-2.48%) |
Nov 01, 2016 | 25.30 | 26.03 | 24.92 | 25.43 | 680,716 | -0.32(-1.24%) |
Oct 31, 2016 | 26.11 | 26.99 | 25.15 | 25.75 | 1,165,559 | -0.58(-2.20%) |
Oct 28, 2016 | 28.21 | 28.58 | 26.33 | 26.33 | 745,213 | -1.83(-6.50%) |
Oct 27, 2016 | 29.00 | 29.57 | 27.97 | 28.16 | 906,169 | -1.78(-5.95%) |
Oct 26, 2016 | 30.82 | 31.09 | 29.67 | 29.94 | 541,801 | -0.87(-2.82%) |
Oct 25, 2016 | 31.62 | 31.94 | 30.54 | 30.81 | 447,967 | -0.92(-2.90%) |
Oct 24, 2016 | 30.99 | 32.10 | 30.64 | 31.73 | 319,016 | +0.87(+2.82%) |
Oct 21, 2016 | 30.95 | 31.74 | 30.57 | 30.86 | 209,368 | -0.40(-1.28%) |
Oct 20, 2016 | 30.62 | 31.65 | 30.32 | 31.26 | 268,163 | +0.61(+1.99%) |
Oct 19, 2016 | 30.30 | 30.67 | 30.12 | 30.65 | 154,373 | +0.50(+1.66%) |
Oct 18, 2016 | 29.92 | 30.82 | 29.75 | 30.15 | 131,317 | +0.52(+1.75%) |
Oct 17, 2016 | 30.73 | 30.82 | 29.61 | 29.63 | 348,154 | -1.14(-3.70%) |
Oct 14, 2016 | 31.02 | 31.72 | 30.70 | 30.77 | 298,291 | +0.03(+0.10%) |
Oct 13, 2016 | 29.89 | 31.04 | 29.81 | 30.74 | 239,581 | +0.64(+2.13%) |
Oct 12, 2016 | 30.17 | 30.28 | 29.54 | 30.10 | 283,268 | -0.17(-0.56%) |
Oct 11, 2016 | 30.67 | 30.79 | 30.09 | 30.27 | 251,667 | -0.41(-1.34%) |
Oct 10, 2016 | 31.12 | 31.91 | 30.68 | 30.68 | 338,659 | -0.34(-1.10%) |
Oct 07, 2016 | 31.64 | 31.91 | 30.89 | 31.02 | 265,694 | -0.59(-1.87%) |
Oct 06, 2016 | 32.75 | 33.00 | 31.59 | 31.61 | 437,534 | -1.30(-3.95%) |
Oct 05, 2016 | 32.79 | 33.50 | 32.76 | 32.91 | 286,062 | +0.15(+0.46%) |
Oct 04, 2016 | 32.93 | 33.36 | 32.40 | 32.76 | 269,991 | +0.02(+0.06%) |
Oct 03, 2016 | 32.38 | 32.94 | 31.56 | 32.74 | 392,618 | +0.34(+1.05%) |
Sep 30, 2016 | 32.17 | 33.15 | 31.74 | 32.40 | 456,618 | +0.36(+1.12%) |
Sep 29, 2016 | 32.22 | 33.13 | 32.04 | 32.04 | 371,211 | -0.34(-1.05%) |
Sep 28, 2016 | 31.45 | 32.58 | 31.20 | 32.38 | 238,030 | +0.90(+2.86%) |
Sep 27, 2016 | 31.01 | 31.87 | 30.62 | 31.48 | 248,597 | +0.54(+1.75%) |
Sep 26, 2016 | 31.01 | 31.64 | 30.91 | 30.94 | 283,384 | -0.37(-1.18%) |
Sep 23, 2016 | 31.28 | 32.17 | 30.80 | 31.31 | 217,577 | -0.29(-0.92%) |
Sep 22, 2016 | 31.62 | 31.98 | 30.80 | 31.60 | 284,888 | +0.21(+0.67%) |
Sep 21, 2016 | 32.52 | 33.05 | 30.59 | 31.39 | 1,144,902 | -1.07(-3.30%) |
Sep 20, 2016 | 33.06 | 33.37 | 32.39 | 32.46 | 298,897 | -0.20(-0.61%) |
Sep 19, 2016 | 32.84 | 33.50 | 32.41 | 32.66 | 176,390 | +0.20(+0.62%) |
Sep 16, 2016 | 32.32 | 32.92 | 31.82 | 32.46 | 261,217 | +0.01(+0.03%) |
Sep 15, 2016 | 31.75 | 32.74 | 31.68 | 32.45 | 153,852 | +0.59(+1.85%) |
Sep 14, 2016 | 31.85 | 32.26 | 31.60 | 31.86 | 144,975 | +0.16(+0.50%) |
Sep 13, 2016 | 32.28 | 32.89 | 31.36 | 31.70 | 410,292 | -1.03(-3.15%) |
Sep 12, 2016 | 31.92 | 33.22 | 31.35 | 32.73 | 256,281 | +0.52(+1.61%) |
Sep 09, 2016 | 32.73 | 33.35 | 32.18 | 32.21 | 223,021 | -0.67(-2.04%) |
Sep 08, 2016 | 32.96 | 33.67 | 32.85 | 32.88 | 229,470 | -0.04(-0.12%) |
Sep 07, 2016 | 33.04 | 34.09 | 32.89 | 32.92 | 369,667 | -0.11(-0.33%) |
Sep 06, 2016 | 33.83 | 34.66 | 32.28 | 33.03 | 847,427 | -0.87(-2.57%) |
Sep 02, 2016 | 33.10 | 33.90 | 33.90 | 33.90 | 303,500 | +1.02(+3.10%) |
Sep 01, 2016 | 32.60 | 33.13 | 32.13 | 32.88 | 284,058 | +0.30(+0.92%) |
Aug 31, 2016 | 32.98 | 33.49 | 32.58 | 32.58 | 432,537 | -0.56(-1.69%) |
Aug 30, 2016 | 32.83 | 33.44 | 32.76 | 33.14 | 152,069 | +0.50(+1.53%) |
Aug 29, 2016 | 33.13 | 33.67 | 32.37 | 32.64 | 289,599 | +0.18(+0.55%) |
Aug 26, 2016 | 31.96 | 32.97 | 31.61 | 32.46 | 365,119 | +0.73(+2.30%) |
Aug 25, 2016 | 33.35 | 33.96 | 31.70 | 31.73 | 338,500 | -1.81(-5.40%) |
Aug 24, 2016 | 32.84 | 34.02 | 32.64 | 33.54 | 517,316 | +0.82(+2.51%) |
Aug 23, 2016 | 31.36 | 32.87 | 31.36 | 32.72 | 411,449 | +1.36(+4.34%) |
Aug 22, 2016 | 31.29 | 31.99 | 30.93 | 31.36 | 227,237 | -0.25(-0.79%) |
Aug 19, 2016 | 31.29 | 31.91 | 30.49 | 31.61 | 373,774 | +0.22(+0.70%) |
Aug 18, 2016 | 31.65 | 32.01 | 31.06 | 31.39 | 270,752 | +0.22(+0.71%) |
Aug 17, 2016 | 31.31 | 31.50 | 30.83 | 31.17 | 372,216 | -0.02(-0.06%) |
Aug 16, 2016 | 31.66 | 32.33 | 31.05 | 31.19 | 565,890 | -0.38(-1.20%) |
Aug 15, 2016 | 30.18 | 32.01 | 30.17 | 31.57 | 590,517 | +1.62(+5.41%) |
Aug 12, 2016 | 29.43 | 30.07 | 28.68 | 29.95 | 400,648 | +0.44(+1.49%) |
Aug 11, 2016 | 29.15 | 30.16 | 28.81 | 29.51 | 521,771 | +0.22(+0.75%) |
Aug 10, 2016 | 28.20 | 30.00 | 27.59 | 29.29 | 1,915,958 | +3.33(+12.83%) |
Aug 09, 2016 | 25.40 | 26.32 | 24.69 | 25.96 | 767,742 | +0.64(+2.53%) |
Aug 08, 2016 | 25.74 | 26.30 | 25.32 | 25.32 | 411,985 | -0.27(-1.06%) |
Aug 05, 2016 | 24.90 | 25.78 | 24.74 | 25.59 | 394,638 | +1.02(+4.15%) |
Aug 04, 2016 | 24.50 | 24.89 | 24.01 | 24.57 | 238,813 | -0.08(-0.32%) |
Aug 03, 2016 | 23.98 | 24.95 | 23.90 | 24.65 | 299,501 | +0.64(+2.67%) |
Aug 02, 2016 | 24.86 | 24.98 | 23.36 | 24.01 | 631,936 | -0.37(-1.52%) |
Aug 01, 2016 | 23.48 | 24.56 | 23.48 | 24.38 | 503,431 | +1.12(+4.82%) |
Jul 29, 2016 | 23.30 | 23.52 | 21.75 | 23.26 | 840,533 | +0.06(+0.26%) |
Jul 28, 2016 | 26.80 | 26.80 | 23.00 | 23.20 | 1,151,669 | -0.86(-3.57%) |
Jul 27, 2016 | 24.26 | 24.78 | 23.75 | 24.06 | 566,721 | -0.14(-0.58%) |
Jul 26, 2016 | 24.30 | 24.99 | 24.02 | 24.20 | 450,159 | -0.08(-0.33%) |
Jul 25, 2016 | 24.97 | 25.41 | 24.03 | 24.28 | 430,479 | -0.65(-2.61%) |
Jul 22, 2016 | 25.60 | 25.75 | 24.25 | 24.93 | 921,663 | -1.09(-4.19%) |
Jul 21, 2016 | 29.52 | 30.00 | 25.28 | 26.02 | 1,116,254 | -2.74(-9.53%) |
Jul 20, 2016 | 28.79 | 28.93 | 27.88 | 28.76 | 486,115 | +0.62(+2.20%) |
Jul 19, 2016 | 28.50 | 28.88 | 27.85 | 28.14 | 218,928 | -0.35(-1.23%) |
Jul 18, 2016 | 27.96 | 28.74 | 27.74 | 28.49 | 178,166 | +0.48(+1.71%) |
Jul 15, 2016 | 28.28 | 28.67 | 27.85 | 28.01 | 131,568 | -0.22(-0.78%) |
Jul 14, 2016 | 28.55 | 28.70 | 28.15 | 28.23 | 259,702 | +0.07(+0.25%) |
Jul 13, 2016 | 28.22 | 28.57 | 27.95 | 28.16 | 212,409 | -0.01(-0.04%) |
Jul 12, 2016 | 27.63 | 28.65 | 27.43 | 28.17 | 361,160 | +0.98(+3.60%) |
Jul 11, 2016 | 26.61 | 27.51 | 26.61 | 27.19 | 262,371 | +0.68(+2.57%) |
Jul 08, 2016 | 26.05 | 27.07 | 25.59 | 26.51 | 400,836 | +0.92(+3.60%) |
Jul 07, 2016 | 25.73 | 26.19 | 24.91 | 25.59 | 308,806 | +0.83(+3.35%) |
Jul 05, 2016 | 27.60 | 27.87 | 22.82 | 24.76 | 2,208,069 | -3.12(-11.19%) |
Jul 01, 2016 | 27.77 | 27.88 | 27.88 | 27.88 | 283,300 | +0.04(+0.14%) |
Jun 30, 2016 | 26.29 | 27.91 | 25.87 | 27.84 | 489,448 | +1.41(+5.33%) |
Jun 29, 2016 | 26.60 | 26.98 | 25.65 | 26.43 | 747,507 | +0.31(+1.19%) |
Jun 28, 2016 | 25.47 | 27.10 | 25.21 | 26.12 | 388,091 | +1.11(+4.44%) |
Jun 27, 2016 | 26.02 | 26.97 | 24.83 | 25.01 | 614,232 | -1.32(-5.01%) |
Jun 24, 2016 | 26.32 | 27.22 | 25.74 | 26.33 | 869,860 | -1.69(-6.03%) |
Jun 23, 2016 | 27.11 | 28.34 | 26.93 | 28.02 | 419,159 | +1.32(+4.94%) |
Jun 22, 2016 | 27.62 | 28.70 | 26.40 | 26.70 | 646,124 | -0.62(-2.27%) |
Jun 21, 2016 | 27.94 | 28.16 | 27.32 | 27.32 | 552,688 | -0.65(-2.32%) |
Jun 20, 2016 | 27.80 | 28.69 | 27.61 | 27.97 | 577,162 | +0.70(+2.57%) |
Jun 17, 2016 | 26.70 | 27.45 | 26.52 | 27.27 | 549,002 | +0.58(+2.17%) |
Jun 16, 2016 | 25.50 | 26.77 | 25.01 | 26.69 | 437,210 | +1.13(+4.42%) |
Jun 15, 2016 | 25.61 | 26.70 | 25.56 | 25.56 | 397,867 | +0.07(+0.27%) |
Jun 14, 2016 | 25.39 | 26.68 | 25.31 | 25.49 | 344,189 | +0.06(+0.24%) |
Jun 13, 2016 | 26.33 | 26.47 | 25.22 | 25.43 | 584,337 | -1.21(-4.54%) |
Jun 10, 2016 | 28.06 | 28.36 | 26.37 | 26.64 | 504,035 | -1.72(-6.06%) |
Jun 09, 2016 | 29.25 | 29.42 | 28.36 | 28.36 | 349,540 | -1.01(-3.44%) |
Jun 08, 2016 | 30.90 | 31.40 | 29.36 | 29.37 | 500,779 | -1.33(-4.33%) |
Jun 07, 2016 | 30.44 | 30.96 | 30.34 | 30.70 | 256,550 | +0.54(+1.79%) |
Jun 06, 2016 | 29.26 | 30.60 | 29.26 | 30.16 | 550,340 | +1.16(+4.00%) |
Jun 03, 2016 | 27.73 | 29.09 | 27.40 | 29.00 | 407,516 | +0.98(+3.50%) |
Jun 02, 2016 | 27.66 | 28.03 | 27.37 | 28.02 | 140,118 | +0.13(+0.47%) |
Jun 01, 2016 | 27.87 | 28.00 | 27.03 | 27.89 | 214,997 | -0.04(-0.14%) |
May 31, 2016 | 28.26 | 28.35 | 27.74 | 27.93 | 188,684 | -0.03(-0.11%) |
May 27, 2016 | 27.58 | 27.96 | 27.96 | 27.96 | 201,200 | +0.30(+1.08%) |
May 26, 2016 | 28.34 | 28.74 | 26.91 | 27.66 | 329,608 | -0.83(-2.91%) |
May 25, 2016 | 26.76 | 28.50 | 26.76 | 28.49 | 414,129 | +1.78(+6.66%) |
May 24, 2016 | 25.87 | 27.34 | 25.50 | 26.71 | 578,138 | +1.15(+4.50%) |
May 23, 2016 | 25.95 | 26.76 | 25.56 | 25.56 | 429,583 | -0.40(-1.54%) |
May 20, 2016 | 26.07 | 27.01 | 25.67 | 25.96 | 399,983 | +0.05(+0.19%) |
May 19, 2016 | 26.90 | 27.49 | 25.83 | 25.91 | 353,823 | -1.22(-4.50%) |
May 18, 2016 | 26.77 | 27.86 | 26.60 | 27.13 | 338,571 | +0.36(+1.34%) |
May 17, 2016 | 28.54 | 28.93 | 26.63 | 26.77 | 578,167 | -1.69(-5.94%) |
May 16, 2016 | 28.77 | 29.86 | 28.29 | 28.46 | 363,116 | -0.54(-1.86%) |
May 13, 2016 | 29.31 | 29.99 | 28.94 | 29.00 | 309,703 | -0.37(-1.26%) |
May 12, 2016 | 29.35 | 30.12 | 28.13 | 29.37 | 378,751 | -0.05(-0.17%) |
May 11, 2016 | 28.82 | 30.69 | 28.82 | 29.42 | 431,072 | +0.80(+2.80%) |
May 10, 2016 | 31.06 | 31.33 | 28.62 | 28.62 | 975,119 | -2.19(-7.11%) |
May 09, 2016 | 30.65 | 31.36 | 30.65 | 30.81 | 430,313 | +0.29(+0.95%) |
May 06, 2016 | 30.99 | 32.55 | 30.45 | 30.52 | 601,165 | -0.30(-0.97%) |
May 05, 2016 | 30.60 | 31.65 | 30.30 | 30.82 | 370,653 | +0.57(+1.88%) |
May 04, 2016 | 29.45 | 30.89 | 28.66 | 30.25 | 584,867 | +0.48(+1.61%) |
May 03, 2016 | 31.00 | 31.00 | 28.00 | 29.77 | 923,855 | +0.26(+0.88%) |
May 02, 2016 | 28.81 | 30.43 | 27.58 | 29.51 | 1,469,030 | -1.78(-5.69%) |
Apr 29, 2016 | 29.79 | 32.20 | 29.55 | 31.29 | 589,672 | +1.20(+3.99%) |
Apr 28, 2016 | 28.38 | 32.26 | 26.74 | 30.09 | 1,511,788 | +0.71(+2.42%) |
Apr 27, 2016 | 29.04 | 30.11 | 29.01 | 29.38 | 313,315 | +0.37(+1.28%) |
Apr 26, 2016 | 28.16 | 29.23 | 27.83 | 29.01 | 280,075 | +0.72(+2.55%) |
Apr 25, 2016 | 28.24 | 28.65 | 27.50 | 28.29 | 366,087 | +0.01(+0.04%) |
Apr 22, 2016 | 27.54 | 28.83 | 27.54 | 28.28 | 220,350 | +0.55(+1.98%) |
Apr 21, 2016 | 27.90 | 28.35 | 27.55 | 27.73 | 208,694 | -0.25(-0.89%) |
Apr 20, 2016 | 27.74 | 28.35 | 27.50 | 27.98 | 323,488 | +0.33(+1.19%) |
Apr 19, 2016 | 28.18 | 28.39 | 27.43 | 27.65 | 291,430 | -0.41(-1.46%) |
Apr 18, 2016 | 27.74 | 28.49 | 27.41 | 28.06 | 300,765 | +0.31(+1.12%) |
Apr 15, 2016 | 27.27 | 27.97 | 27.07 | 27.75 | 322,479 | +0.57(+2.10%) |
Apr 14, 2016 | 27.07 | 27.57 | 26.82 | 27.18 | 227,220 | +0.04(+0.15%) |
Apr 13, 2016 | 26.86 | 27.35 | 26.25 | 27.14 | 385,437 | +0.45(+1.69%) |
Apr 12, 2016 | 26.13 | 27.04 | 25.77 | 26.69 | 273,479 | +0.63(+2.42%) |
Apr 11, 2016 | 25.46 | 26.57 | 24.49 | 26.06 | 462,331 | +0.42(+1.66%) |
Apr 08, 2016 | 25.87 | 26.47 | 25.19 | 25.64 | 456,459 | +0.10(+0.37%) |
Apr 07, 2016 | 24.48 | 25.57 | 24.48 | 25.54 | 510,782 | +0.71(+2.86%) |
Apr 06, 2016 | 24.29 | 24.95 | 23.75 | 24.83 | 417,725 | +0.62(+2.56%) |
Apr 05, 2016 | 23.90 | 24.78 | 23.56 | 24.21 | 344,785 | -0.15(-0.62%) |
Apr 04, 2016 | 25.17 | 25.68 | 24.00 | 24.36 | 533,577 | -0.98(-3.87%) |