Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 28.60 | 28.64 | 28.11 | 28.49 | 308,390 | -0.15(-0.53%) |
Mar 30, 2017 | 29.31 | 29.37 | 28.33 | 28.64 | 268,755 | -0.70(-2.38%) |
Mar 29, 2017 | 29.13 | 29.47 | 29.01 | 29.34 | 353,276 | +0.12(+0.40%) |
Mar 28, 2017 | 29.16 | 29.55 | 28.87 | 29.23 | 325,876 | +0.13(+0.43%) |
Mar 27, 2017 | 28.26 | 29.15 | 28.04 | 29.10 | 609,496 | +0.49(+1.72%) |
Mar 24, 2017 | 28.79 | 29.01 | 28.51 | 28.61 | 467,086 | -0.19(-0.65%) |
Mar 23, 2017 | 28.72 | 29.07 | 28.54 | 28.80 | 585,316 | +0.09(+0.31%) |
Mar 22, 2017 | 28.48 | 29.43 | 28.08 | 28.71 | 732,910 | -0.23(-0.81%) |
Mar 21, 2017 | 30.60 | 30.60 | 28.74 | 28.94 | 1,314,077 | -1.50(-4.92%) |
Mar 20, 2017 | 29.93 | 30.49 | 29.60 | 30.44 | 569,128 | +0.61(+2.04%) |
Mar 17, 2017 | 30.90 | 31.06 | 29.15 | 29.83 | 1,570,408 | -1.38(-4.43%) |
Mar 16, 2017 | 31.52 | 31.59 | 30.72 | 31.21 | 333,876 | -0.13(-0.43%) |
Mar 15, 2017 | 31.33 | 31.42 | 30.90 | 31.34 | 385,109 | +0.01(+0.03%) |
Mar 14, 2017 | 31.97 | 32.10 | 30.99 | 31.33 | 650,093 | -0.75(-2.35%) |
Mar 13, 2017 | 32.09 | 32.29 | 32.02 | 32.09 | 814,259 | +0.15(+0.48%) |
Mar 10, 2017 | 30.98 | 32.04 | 30.98 | 31.93 | 1,270,861 | +1.35(+4.40%) |
Mar 09, 2017 | 30.08 | 30.67 | 29.64 | 30.59 | 1,041,858 | +0.35(+1.16%) |
Mar 08, 2017 | 29.15 | 30.49 | 28.81 | 30.24 | 1,108,821 | +1.10(+3.79%) |
Mar 07, 2017 | 29.19 | 29.59 | 29.04 | 29.14 | 771,886 | -0.29(-0.98%) |
Mar 06, 2017 | 29.67 | 29.77 | 28.81 | 29.42 | 1,236,711 | -0.41(-1.38%) |
Mar 03, 2017 | 29.78 | 30.42 | 29.52 | 29.84 | 1,362,808 | -0.11(-0.36%) |
Mar 02, 2017 | 29.70 | 30.18 | 28.47 | 29.94 | 2,866,044 | -1.39(-4.44%) |
Mar 01, 2017 | 29.91 | 31.39 | 29.91 | 31.33 | 1,479,737 | +1.54(+5.18%) |
Feb 28, 2017 | 30.49 | 30.55 | 29.66 | 29.79 | 368,159 | -0.68(-2.24%) |
Feb 27, 2017 | 29.87 | 30.61 | 29.68 | 30.47 | 619,988 | +0.50(+1.68%) |
Feb 24, 2017 | 29.34 | 30.40 | 29.05 | 29.97 | 620,870 | +0.38(+1.27%) |
Feb 23, 2017 | 29.16 | 31.03 | 29.16 | 29.59 | 1,838,821 | +0.59(+2.04%) |
Feb 22, 2017 | 29.59 | 29.65 | 28.74 | 29.00 | 1,295,534 | -0.52(-1.76%) |
Feb 21, 2017 | 29.59 | 29.94 | 29.26 | 29.52 | 1,167,137 | -0.08(-0.27%) |
Feb 17, 2017 | 29.60 | 29.60 | 29.60 | 0 | -0.25(-0.84%) | |
Feb 16, 2017 | 29.90 | 29.97 | 29.25 | 29.85 | 1,194,940 | +0.10(+0.33%) |
Feb 15, 2017 | 30.22 | 30.22 | 29.27 | 29.76 | 996,927 | -0.48(-1.60%) |
Feb 14, 2017 | 31.07 | 31.65 | 30.00 | 30.24 | 2,895,984 | -0.83(-2.68%) |
Feb 13, 2017 | 30.59 | 31.17 | 30.49 | 31.07 | 841,824 | +0.50(+1.64%) |
Feb 10, 2017 | 30.49 | 31.26 | 30.23 | 30.57 | 1,349,007 | +0.08(+0.26%) |
Feb 09, 2017 | 29.69 | 30.85 | 29.50 | 30.49 | 901,600 | +0.90(+3.03%) |
Feb 08, 2017 | 28.70 | 29.97 | 28.33 | 29.59 | 745,628 | +0.86(+3.00%) |
Feb 07, 2017 | 28.29 | 28.82 | 28.29 | 28.73 | 385,113 | +0.34(+1.20%) |
Feb 06, 2017 | 28.70 | 28.86 | 28.34 | 28.39 | 510,525 | -0.31(-1.09%) |
Feb 03, 2017 | 28.25 | 28.72 | 28.11 | 28.71 | 375,021 | +0.46(+1.62%) |
Feb 02, 2017 | 28.21 | 28.65 | 28.02 | 28.25 | 391,191 | -0.11(-0.38%) |
Feb 01, 2017 | 28.23 | 28.52 | 28.05 | 28.36 | 495,538 | +0.21(+0.73%) |
Jan 31, 2017 | 27.60 | 28.42 | 27.45 | 28.15 | 534,147 | +0.48(+1.72%) |
Jan 30, 2017 | 27.72 | 27.76 | 26.99 | 27.68 | 393,385 | -0.21(-0.74%) |
Jan 27, 2017 | 27.65 | 27.94 | 27.26 | 27.88 | 540,481 | +0.20(+0.71%) |
Jan 26, 2017 | 27.68 | 27.80 | 27.24 | 27.68 | 515,188 | +0.08(+0.29%) |
Jan 25, 2017 | 27.48 | 27.98 | 27.43 | 27.60 | 348,739 | +0.14(+0.52%) |
Jan 24, 2017 | 26.94 | 27.98 | 26.94 | 27.46 | 530,645 | +0.57(+2.10%) |
Jan 23, 2017 | 26.90 | 27.01 | 26.62 | 26.89 | 396,063 | +0.02(+0.07%) |
Jan 20, 2017 | 26.81 | 27.35 | 26.60 | 26.88 | 519,039 | +0.07(+0.27%) |
Jan 19, 2017 | 26.36 | 26.90 | 26.31 | 26.81 | 390,730 | +0.47(+1.77%) |
Jan 18, 2017 | 26.13 | 26.46 | 25.79 | 26.34 | 470,886 | +0.33(+1.28%) |
Jan 17, 2017 | 26.65 | 26.68 | 24.89 | 26.01 | 596,717 | -0.71(-2.65%) |
Jan 13, 2017 | 26.72 | 26.72 | 26.72 | 0 | +1.06(+4.12%) | |
Jan 12, 2017 | 26.37 | 26.41 | 25.24 | 25.66 | 441,752 | -0.76(-2.89%) |
Jan 11, 2017 | 26.28 | 27.66 | 26.02 | 26.42 | 1,406,314 | +0.14(+0.55%) |
Jan 10, 2017 | 25.21 | 26.46 | 25.19 | 26.28 | 1,300,364 | +1.07(+4.23%) |
Jan 09, 2017 | 24.74 | 25.29 | 24.51 | 25.21 | 545,053 | +0.63(+2.55%) |
Jan 06, 2017 | 24.57 | 24.66 | 24.04 | 24.58 | 399,517 | +0.13(+0.55%) |
Jan 05, 2017 | 22.98 | 24.51 | 22.91 | 24.45 | 1,002,012 | +1.57(+6.86%) |
Jan 04, 2017 | 23.05 | 23.27 | 22.57 | 22.88 | 796,900 | -0.08(-0.35%) |
Jan 03, 2017 | 22.87 | 23.16 | 22.42 | 22.96 | 651,544 | +0.29(+1.27%) |
Dec 30, 2016 | 22.67 | 22.67 | 22.67 | 0 | -0.20(-0.86%) | |
Dec 29, 2016 | 23.05 | 23.50 | 22.66 | 22.87 | 310,929 | -0.05(-0.23%) |
Dec 28, 2016 | 23.43 | 23.67 | 22.71 | 22.92 | 360,187 | -0.38(-1.62%) |
Dec 27, 2016 | 23.06 | 23.98 | 22.90 | 23.30 | 407,195 | +0.36(+1.56%) |
Dec 23, 2016 | 22.94 | 22.94 | 22.94 | 0 | +0.04(+0.20%) | |
Dec 22, 2016 | 23.80 | 23.80 | 22.86 | 22.90 | 333,545 | -0.98(-4.09%) |
Dec 21, 2016 | 22.65 | 24.29 | 22.39 | 23.87 | 963,043 | +1.31(+5.80%) |
Dec 20, 2016 | 23.93 | 24.10 | 22.16 | 22.56 | 950,951 | -1.20(-5.06%) |
Dec 19, 2016 | 23.36 | 23.91 | 23.25 | 23.77 | 949,668 | +0.36(+1.53%) |
Dec 16, 2016 | 22.78 | 23.70 | 22.74 | 23.41 | 1,039,541 | +0.50(+2.19%) |
Dec 15, 2016 | 23.77 | 23.77 | 22.64 | 22.90 | 1,150,962 | -1.04(-4.34%) |
Dec 14, 2016 | 24.93 | 24.93 | 23.51 | 23.94 | 1,438,881 | -0.04(-0.15%) |
Dec 13, 2016 | 24.14 | 24.44 | 23.83 | 23.98 | 418,107 | -0.04(-0.15%) |
Dec 12, 2016 | 24.31 | 24.49 | 23.80 | 24.02 | 434,860 | -0.68(-2.76%) |
Dec 09, 2016 | 24.90 | 25.15 | 24.56 | 24.70 | 308,109 | -0.22(-0.86%) |
Dec 08, 2016 | 25.05 | 25.11 | 24.62 | 24.91 | 449,647 | -0.13(-0.54%) |
Dec 07, 2016 | 25.11 | 25.51 | 24.51 | 25.05 | 1,126,078 | -0.20(-0.78%) |
Dec 06, 2016 | 25.29 | 25.56 | 25.10 | 25.24 | 732,521 | +0.11(+0.43%) |
Dec 05, 2016 | 24.12 | 25.29 | 24.12 | 25.14 | 1,668,303 | +0.84(+3.47%) |
Dec 02, 2016 | 24.12 | 24.53 | 23.90 | 24.29 | 595,044 | -0.05(-0.22%) |
Dec 01, 2016 | 24.90 | 25.11 | 24.17 | 24.35 | 707,998 | -0.39(-1.56%) |
Nov 30, 2016 | 25.07 | 25.16 | 24.48 | 24.73 | 493,855 | -0.35(-1.39%) |
Nov 29, 2016 | 24.39 | 25.21 | 24.36 | 25.08 | 711,137 | +0.55(+2.23%) |
Nov 28, 2016 | 25.05 | 25.50 | 24.46 | 24.54 | 699,364 | -0.62(-2.46%) |
Nov 25, 2016 | 25.24 | 25.90 | 24.77 | 25.16 | 1,021,388 | -0.01(-0.04%) |
Nov 23, 2016 | 25.16 | 25.16 | 25.16 | 0 | +0.74(+3.05%) | |
Nov 22, 2016 | 24.05 | 24.93 | 23.42 | 24.42 | 977,844 | +0.52(+2.18%) |
Nov 21, 2016 | 23.60 | 24.19 | 23.36 | 23.90 | 516,135 | +0.30(+1.25%) |
Nov 18, 2016 | 23.77 | 23.77 | 23.30 | 23.60 | 703,466 | -0.17(-0.72%) |
Nov 17, 2016 | 22.26 | 23.91 | 22.13 | 23.77 | 1,180,512 | +1.44(+6.47%) |
Nov 16, 2016 | 22.60 | 23.07 | 22.11 | 22.33 | 1,037,801 | -0.37(-1.62%) |
Nov 15, 2016 | 20.52 | 22.86 | 20.40 | 22.70 | 1,980,244 | +2.42(+11.94%) |
Nov 14, 2016 | 21.53 | 21.83 | 19.79 | 20.28 | 2,562,141 | -0.26(-1.27%) |
Nov 11, 2016 | 21.31 | 21.68 | 20.26 | 20.54 | 2,039,769 | -0.99(-4.58%) |
Nov 10, 2016 | 21.25 | 22.11 | 21.25 | 21.52 | 865,027 | +0.13(+0.59%) |
Nov 09, 2016 | 20.74 | 21.90 | 20.74 | 21.40 | 375,132 | -0.13(-0.58%) |
Nov 08, 2016 | 21.07 | 21.90 | 21.07 | 21.52 | 587,548 | +0.27(+1.27%) |
Nov 07, 2016 | 21.10 | 21.43 | 20.54 | 21.25 | 546,364 | +0.47(+2.24%) |
Nov 04, 2016 | 20.69 | 20.81 | 20.46 | 20.79 | 378,963 | +0.03(+0.13%) |
Nov 03, 2016 | 20.97 | 21.05 | 20.45 | 20.76 | 520,672 | -0.24(-1.15%) |
Nov 02, 2016 | 21.41 | 21.68 | 20.98 | 21.00 | 343,569 | -0.47(-2.17%) |
Nov 01, 2016 | 21.20 | 21.48 | 21.11 | 21.47 | 483,275 | +0.44(+2.09%) |
Oct 31, 2016 | 21.56 | 21.59 | 20.98 | 21.03 | 348,652 | -0.45(-2.09%) |
Oct 28, 2016 | 21.77 | 22.05 | 21.37 | 21.48 | 310,052 | -0.34(-1.56%) |
Oct 27, 2016 | 22.23 | 22.38 | 21.76 | 21.82 | 932,173 | -0.36(-1.62%) |
Oct 26, 2016 | 22.15 | 22.38 | 22.01 | 22.18 | 295,196 | -0.04(-0.16%) |
Oct 25, 2016 | 22.27 | 22.46 | 21.95 | 22.21 | 836,740 | -0.21(-0.92%) |
Oct 24, 2016 | 23.32 | 23.74 | 22.37 | 22.42 | 879,490 | -0.78(-3.36%) |
Oct 21, 2016 | 23.62 | 23.77 | 23.02 | 23.20 | 488,907 | -0.48(-2.04%) |
Oct 20, 2016 | 23.09 | 23.85 | 22.94 | 23.68 | 420,341 | +0.57(+2.44%) |
Oct 19, 2016 | 23.12 | 23.25 | 22.82 | 23.12 | 241,323 | +0.15(+0.66%) |
Oct 18, 2016 | 22.98 | 23.26 | 22.76 | 22.97 | 321,853 | +0.33(+1.47%) |
Oct 17, 2016 | 22.89 | 22.99 | 22.23 | 22.64 | 476,614 | -0.44(-1.90%) |
Oct 14, 2016 | 23.41 | 23.61 | 22.77 | 23.07 | 404,822 | -0.19(-0.81%) |
Oct 13, 2016 | 22.58 | 23.41 | 22.53 | 23.26 | 386,376 | +0.06(+0.27%) |
Oct 12, 2016 | 23.03 | 23.67 | 22.99 | 23.20 | 292,945 | +0.17(+0.74%) |
Oct 11, 2016 | 23.85 | 23.93 | 22.85 | 23.03 | 616,036 | -0.98(-4.07%) |
Oct 10, 2016 | 23.50 | 24.32 | 23.50 | 24.01 | 388,752 | +0.48(+2.06%) |
Oct 07, 2016 | 24.30 | 24.50 | 23.51 | 23.52 | 740,551 | -0.79(-3.25%) |
Oct 06, 2016 | 24.34 | 24.85 | 23.66 | 24.31 | 517,437 | -0.12(-0.48%) |
Oct 05, 2016 | 24.21 | 25.42 | 24.06 | 24.43 | 1,912,371 | +0.36(+1.49%) |
Oct 04, 2016 | 22.51 | 24.12 | 22.51 | 24.07 | 1,675,879 | +1.56(+6.93%) |
Oct 03, 2016 | 21.99 | 22.64 | 21.85 | 22.51 | 727,310 | +0.76(+3.51%) |
Sep 30, 2016 | 21.80 | 22.02 | 21.73 | 21.75 | 677,310 | -0.16(-0.74%) |
Sep 29, 2016 | 22.03 | 22.24 | 21.90 | 21.91 | 457,559 | -0.30(-1.37%) |
Sep 28, 2016 | 21.94 | 22.32 | 21.59 | 22.21 | 628,553 | +0.22(+1.02%) |
Sep 27, 2016 | 21.70 | 22.08 | 21.58 | 21.99 | 370,525 | +0.38(+1.74%) |
Sep 26, 2016 | 21.97 | 22.11 | 21.57 | 21.61 | 518,780 | -0.41(-1.87%) |
Sep 23, 2016 | 21.94 | 22.51 | 21.94 | 22.03 | 972,447 | -0.35(-1.56%) |
Sep 22, 2016 | 22.41 | 23.32 | 22.10 | 22.38 | 1,913,995 | -0.04(-0.16%) |
Sep 21, 2016 | 21.70 | 22.43 | 21.35 | 22.41 | 987,539 | +0.85(+3.95%) |
Sep 20, 2016 | 21.25 | 21.68 | 20.98 | 21.56 | 417,390 | +0.32(+1.52%) |
Sep 19, 2016 | 21.32 | 21.44 | 20.98 | 21.24 | 422,947 | +0.17(+0.81%) |
Sep 16, 2016 | 20.63 | 21.16 | 20.40 | 21.07 | 335,863 | +0.45(+2.17%) |
Sep 15, 2016 | 20.29 | 20.63 | 20.00 | 20.62 | 488,790 | +0.51(+2.54%) |
Sep 14, 2016 | 20.20 | 20.63 | 20.07 | 20.11 | 484,285 | -0.07(-0.36%) |
Sep 13, 2016 | 20.27 | 20.74 | 19.64 | 20.18 | 488,012 | -0.32(-1.58%) |
Sep 12, 2016 | 20.21 | 20.55 | 19.88 | 20.50 | 928,556 | -0.03(-0.13%) |
Sep 09, 2016 | 20.94 | 21.18 | 20.45 | 20.53 | 880,765 | -0.55(-2.60%) |
Sep 08, 2016 | 21.05 | 21.43 | 20.94 | 21.07 | 858,641 | -0.01(-0.04%) |
Sep 07, 2016 | 21.93 | 22.03 | 20.96 | 21.08 | 659,515 | -0.96(-4.35%) |
Sep 06, 2016 | 21.98 | 22.41 | 21.91 | 22.04 | 741,672 | +0.15(+0.70%) |
Sep 02, 2016 | 22.00 | 21.89 | 21.89 | 21.89 | 269,961 | -0.02(-0.08%) |
Sep 01, 2016 | 22.20 | 22.44 | 21.78 | 21.91 | 414,338 | -0.04(-0.16%) |
Aug 31, 2016 | 22.51 | 22.63 | 21.91 | 21.94 | 500,023 | -0.48(-2.12%) |
Aug 30, 2016 | 21.99 | 22.64 | 21.97 | 22.42 | 1,258,904 | +0.46(+2.08%) |
Aug 29, 2016 | 21.52 | 22.02 | 21.04 | 21.96 | 631,922 | +0.45(+2.08%) |
Aug 26, 2016 | 21.05 | 21.52 | 20.73 | 21.51 | 585,572 | +0.36(+1.70%) |
Aug 25, 2016 | 21.21 | 21.38 | 20.64 | 21.16 | 641,307 | -0.05(-0.25%) |
Aug 24, 2016 | 22.03 | 22.42 | 21.08 | 21.21 | 786,452 | -0.93(-4.21%) |
Aug 23, 2016 | 22.45 | 22.49 | 22.09 | 22.14 | 375,041 | -0.28(-1.24%) |
Aug 22, 2016 | 22.60 | 22.68 | 22.11 | 22.42 | 663,962 | -0.08(-0.36%) |
Aug 19, 2016 | 22.38 | 22.90 | 22.07 | 22.50 | 758,462 | -0.11(-0.48%) |
Aug 18, 2016 | 22.37 | 22.80 | 22.11 | 22.61 | 586,507 | +0.18(+0.80%) |
Aug 17, 2016 | 23.59 | 23.59 | 21.85 | 22.43 | 1,971,467 | -1.12(-4.76%) |
Aug 16, 2016 | 24.36 | 24.39 | 21.97 | 23.55 | 3,724,475 | -0.35(-1.46%) |
Aug 15, 2016 | 22.92 | 24.26 | 22.87 | 23.90 | 1,342,271 | +1.09(+4.76%) |
Aug 12, 2016 | 22.88 | 22.92 | 22.33 | 22.81 | 780,461 | -0.06(-0.27%) |
Aug 11, 2016 | 22.56 | 23.12 | 22.28 | 22.88 | 862,895 | +0.36(+1.59%) |
Aug 10, 2016 | 22.12 | 22.95 | 21.92 | 22.52 | 1,160,336 | +0.39(+1.78%) |
Aug 09, 2016 | 20.73 | 22.35 | 20.63 | 22.12 | 1,079,012 | +1.39(+6.70%) |
Aug 08, 2016 | 20.95 | 21.20 | 20.18 | 20.73 | 897,852 | -0.30(-1.45%) |
Aug 05, 2016 | 20.57 | 21.07 | 20.39 | 21.04 | 421,707 | +0.59(+2.89%) |
Aug 04, 2016 | 20.57 | 20.87 | 20.19 | 20.45 | 248,269 | +0.03(+0.13%) |
Aug 03, 2016 | 19.46 | 20.62 | 19.21 | 20.42 | 477,095 | +0.52(+2.61%) |
Aug 02, 2016 | 19.93 | 20.31 | 19.61 | 19.90 | 403,733 | -0.15(-0.76%) |
Aug 01, 2016 | 19.42 | 20.12 | 19.02 | 20.05 | 410,994 | +0.59(+3.04%) |
Jul 29, 2016 | 20.62 | 20.62 | 19.45 | 19.46 | 859,450 | -1.26(-6.06%) |
Jul 28, 2016 | 20.72 | 21.10 | 20.08 | 20.72 | 1,192,181 | +0.02(+0.09%) |
Jul 27, 2016 | 19.57 | 20.71 | 19.48 | 20.70 | 1,163,185 | +1.26(+6.46%) |
Jul 26, 2016 | 18.78 | 19.46 | 18.69 | 19.44 | 1,230,106 | +0.70(+3.73%) |
Jul 25, 2016 | 18.33 | 18.89 | 18.22 | 18.74 | 879,150 | +0.53(+2.90%) |
Jul 22, 2016 | 17.85 | 18.21 | 17.58 | 18.21 | 614,989 | +0.27(+1.50%) |
Jul 21, 2016 | 17.98 | 18.81 | 17.86 | 17.94 | 1,602,566 | +0.05(+0.30%) |
Jul 20, 2016 | 17.75 | 18.11 | 17.68 | 17.89 | 1,231,468 | +0.40(+2.31%) |
Jul 19, 2016 | 17.44 | 17.79 | 17.34 | 17.49 | 1,028,591 | -0.06(-0.36%) |
Jul 18, 2016 | 18.16 | 18.16 | 17.33 | 17.55 | 1,323,036 | -0.47(-2.59%) |
Jul 15, 2016 | 18.83 | 19.26 | 17.85 | 18.02 | 1,832,157 | -1.16(-6.03%) |
Jul 14, 2016 | 19.41 | 19.72 | 19.03 | 19.17 | 1,005,191 | -0.10(-0.51%) |
Jul 13, 2016 | 19.81 | 19.89 | 19.26 | 19.27 | 711,651 | -0.42(-2.14%) |
Jul 12, 2016 | 19.49 | 20.18 | 19.28 | 19.69 | 572,627 | +0.23(+1.20%) |
Jul 11, 2016 | 20.70 | 20.78 | 19.39 | 19.46 | 2,010,411 | -1.19(-5.77%) |
Jul 08, 2016 | 20.33 | 21.04 | 20.11 | 20.65 | 856,299 | +0.55(+2.72%) |
Jul 07, 2016 | 19.26 | 20.19 | 19.26 | 20.11 | 771,848 | +0.80(+4.13%) |
Jul 06, 2016 | 18.97 | 19.42 | 18.53 | 19.31 | 811,499 | +0.44(+2.33%) |
Jul 05, 2016 | 19.01 | 19.17 | 18.57 | 18.87 | 1,678,726 | -0.05(-0.28%) |
Jul 01, 2016 | 18.03 | 18.92 | 18.92 | 18.92 | 1,772,643 | +0.89(+4.92%) |
Jun 30, 2016 | 18.38 | 18.90 | 18.01 | 18.03 | 1,257,225 | -0.38(-2.05%) |
Jun 29, 2016 | 19.07 | 19.44 | 18.12 | 18.41 | 2,122,117 | -0.38(-2.01%) |
Jun 28, 2016 | 19.55 | 19.80 | 18.68 | 18.79 | 1,287,469 | -0.76(-3.90%) |
Jun 27, 2016 | 20.63 | 20.63 | 18.77 | 19.55 | 1,471,733 | -1.09(-5.26%) |
Jun 24, 2016 | 20.66 | 20.86 | 20.37 | 20.64 | 439,612 | -0.68(-3.20%) |
Jun 23, 2016 | 21.42 | 21.66 | 20.64 | 21.32 | 607,217 | +0.02(+0.08%) |
Jun 22, 2016 | 22.01 | 22.01 | 20.68 | 21.30 | 614,080 | -0.65(-2.98%) |
Jun 21, 2016 | 22.52 | 22.52 | 21.90 | 21.95 | 207,952 | -0.43(-1.92%) |
Jun 20, 2016 | 22.94 | 23.03 | 22.30 | 22.38 | 333,260 | -0.21(-0.91%) |
Jun 17, 2016 | 23.46 | 23.54 | 22.51 | 22.59 | 480,865 | -0.90(-3.82%) |
Jun 16, 2016 | 23.88 | 23.92 | 23.39 | 23.49 | 295,370 | -0.51(-2.13%) |
Jun 15, 2016 | 23.30 | 24.35 | 23.30 | 24.00 | 292,688 | +0.72(+3.08%) |
Jun 14, 2016 | 22.46 | 23.31 | 22.46 | 23.28 | 237,742 | +0.83(+3.72%) |
Jun 13, 2016 | 22.24 | 22.77 | 22.14 | 22.45 | 242,195 | +0.00(+0.00%) |
Jun 10, 2016 | 23.77 | 23.77 | 22.36 | 22.45 | 476,401 | -1.73(-7.16%) |
Jun 09, 2016 | 24.02 | 24.65 | 23.87 | 24.18 | 498,361 | -0.04(-0.15%) |
Jun 08, 2016 | 23.66 | 24.23 | 23.37 | 24.21 | 533,927 | +0.56(+2.35%) |
Jun 07, 2016 | 24.31 | 24.46 | 23.41 | 23.66 | 731,512 | -0.57(-2.33%) |
Jun 06, 2016 | 22.58 | 24.57 | 22.45 | 24.22 | 956,898 | +1.91(+8.56%) |
Jun 03, 2016 | 22.15 | 22.53 | 21.86 | 22.31 | 342,722 | +0.21(+0.93%) |
Jun 02, 2016 | 21.95 | 22.24 | 21.56 | 22.11 | 667,200 | +0.27(+1.23%) |
Jun 01, 2016 | 22.23 | 22.69 | 21.25 | 21.84 | 755,394 | -0.39(-1.77%) |
May 31, 2016 | 22.51 | 22.73 | 22.06 | 22.23 | 835,677 | -0.13(-0.60%) |
May 27, 2016 | 22.44 | 22.37 | 22.37 | 22.37 | 492,196 | +0.01(+0.04%) |
May 26, 2016 | 22.39 | 22.60 | 22.11 | 22.36 | 200,109 | +0.09(+0.40%) |
May 25, 2016 | 22.60 | 23.13 | 22.25 | 22.27 | 490,528 | -0.30(-1.35%) |
May 24, 2016 | 22.20 | 22.65 | 22.14 | 22.57 | 554,990 | +0.56(+2.53%) |
May 23, 2016 | 22.20 | 22.59 | 21.97 | 22.02 | 181,643 | -0.07(-0.33%) |
May 20, 2016 | 22.43 | 22.68 | 22.03 | 22.09 | 245,563 | -0.15(-0.69%) |
May 19, 2016 | 22.46 | 22.60 | 22.07 | 22.24 | 498,579 | -0.13(-0.56%) |
May 18, 2016 | 22.42 | 22.59 | 22.04 | 22.37 | 537,327 | -0.25(-1.11%) |
May 17, 2016 | 22.57 | 22.96 | 22.29 | 22.62 | 733,398 | +0.01(+0.04%) |
May 16, 2016 | 22.17 | 22.85 | 22.04 | 22.61 | 704,946 | +0.37(+1.65%) |
May 13, 2016 | 22.87 | 22.97 | 21.74 | 22.24 | 670,288 | -0.62(-2.71%) |
May 12, 2016 | 23.59 | 23.81 | 22.55 | 22.86 | 814,156 | -0.68(-2.90%) |
May 11, 2016 | 24.81 | 24.81 | 23.36 | 23.54 | 597,271 | -1.20(-4.86%) |
May 10, 2016 | 24.77 | 24.86 | 24.27 | 24.74 | 347,527 | +0.13(+0.51%) |
May 09, 2016 | 25.17 | 25.23 | 24.31 | 24.62 | 446,249 | -0.65(-2.59%) |
May 06, 2016 | 24.96 | 25.60 | 24.73 | 25.27 | 773,936 | +0.13(+0.54%) |
May 05, 2016 | 25.78 | 25.92 | 24.62 | 25.14 | 1,439,640 | -0.56(-2.16%) |
May 04, 2016 | 25.96 | 26.46 | 25.68 | 25.69 | 662,027 | -0.27(-1.04%) |
May 03, 2016 | 25.86 | 26.11 | 25.75 | 25.96 | 662,924 | -0.08(-0.31%) |
May 02, 2016 | 26.46 | 26.58 | 26.00 | 26.04 | 378,155 | -0.47(-1.76%) |
Apr 29, 2016 | 26.29 | 26.62 | 26.10 | 26.51 | 360,973 | +0.29(+1.09%) |
Apr 28, 2016 | 26.00 | 26.52 | 26.00 | 26.22 | 553,613 | +0.25(+0.97%) |
Apr 27, 2016 | 25.80 | 26.02 | 25.74 | 25.97 | 748,020 | +0.08(+0.31%) |
Apr 26, 2016 | 26.18 | 26.19 | 25.85 | 25.89 | 678,031 | -0.15(-0.59%) |
Apr 25, 2016 | 26.48 | 26.71 | 26.02 | 26.04 | 652,408 | -0.70(-2.62%) |
Apr 22, 2016 | 26.75 | 26.98 | 26.47 | 26.74 | 1,266,164 | -0.10(-0.37%) |
Apr 21, 2016 | 26.79 | 27.09 | 26.69 | 26.84 | 720,766 | -0.04(-0.17%) |
Apr 20, 2016 | 26.95 | 27.51 | 26.66 | 26.89 | 1,954,782 | -0.12(-0.43%) |
Apr 19, 2016 | 28.24 | 28.48 | 26.95 | 27.00 | 1,169,009 | -1.24(-4.38%) |
Apr 18, 2016 | 28.45 | 28.45 | 27.67 | 28.24 | 3,769,346 | -0.59(-2.05%) |
Apr 15, 2016 | 28.31 | 28.83 | 27.09 | 28.83 | 2,984,594 | +1.78(+6.60%) |
Apr 14, 2016 | 27.04 | 27.19 | 26.72 | 27.05 | 769,984 | -0.04(-0.13%) |
Apr 13, 2016 | 26.71 | 27.53 | 26.51 | 27.08 | 1,317,161 | +0.72(+2.72%) |
Apr 12, 2016 | 26.72 | 26.82 | 25.72 | 26.37 | 1,021,823 | -0.35(-1.31%) |
Apr 11, 2016 | 27.37 | 27.43 | 26.56 | 26.72 | 1,980,525 | -0.25(-0.93%) |
Apr 08, 2016 | 26.95 | 27.94 | 26.73 | 26.97 | 1,616,031 | +0.23(+0.87%) |
Apr 07, 2016 | 26.72 | 27.19 | 26.51 | 26.73 | 2,039,287 | +0.01(+0.03%) |
Apr 06, 2016 | 25.95 | 26.82 | 25.85 | 26.72 | 1,088,930 | +0.93(+3.62%) |
Apr 05, 2016 | 26.01 | 26.29 | 25.77 | 25.79 | 796,135 | -0.30(-1.17%) |
Apr 04, 2016 | 25.77 | 26.34 | 25.74 | 26.10 | 1,176,069 | +0.39(+1.54%) |