Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 42.20 | 42.98 | 41.86 | 42.60 | 71,148 | -0.32(-0.74%) |
Mar 30, 2017 | 41.56 | 43.07 | 41.56 | 42.91 | 33,346 | +0.97(+2.30%) |
Mar 29, 2017 | 40.98 | 42.44 | 40.67 | 41.95 | 35,411 | +0.77(+1.88%) |
Mar 28, 2017 | 41.17 | 41.74 | 40.64 | 41.17 | 24,826 | -0.25(-0.61%) |
Mar 27, 2017 | 40.05 | 41.67 | 39.78 | 41.42 | 27,665 | +0.84(+2.06%) |
Mar 24, 2017 | 41.13 | 41.13 | 40.56 | 40.59 | 16,147 | -0.17(-0.41%) |
Mar 23, 2017 | 40.19 | 41.29 | 39.93 | 40.75 | 14,856 | +0.40(+0.99%) |
Mar 22, 2017 | 40.31 | 40.77 | 40.05 | 40.35 | 67,693 | -0.15(-0.37%) |
Mar 21, 2017 | 41.45 | 41.45 | 39.99 | 40.50 | 53,128 | -0.86(-2.09%) |
Mar 20, 2017 | 42.09 | 42.51 | 41.07 | 41.37 | 28,008 | -0.97(-2.28%) |
Mar 17, 2017 | 41.67 | 42.73 | 41.67 | 42.33 | 83,799 | +0.47(+1.12%) |
Mar 16, 2017 | 41.86 | 41.99 | 40.79 | 41.86 | 35,045 | +0.36(+0.87%) |
Mar 15, 2017 | 40.97 | 41.66 | 40.39 | 41.50 | 25,360 | +0.80(+1.96%) |
Mar 14, 2017 | 40.41 | 40.82 | 40.30 | 40.70 | 15,174 | -0.24(-0.60%) |
Mar 13, 2017 | 40.37 | 41.07 | 40.37 | 40.95 | 28,430 | +0.36(+0.89%) |
Mar 10, 2017 | 40.79 | 40.79 | 40.38 | 40.59 | 48,542 | +0.22(+0.54%) |
Mar 09, 2017 | 41.11 | 41.24 | 40.19 | 40.37 | 13,044 | -0.56(-1.37%) |
Mar 08, 2017 | 41.57 | 41.57 | 40.93 | 40.93 | 32,329 | -0.48(-1.15%) |
Mar 07, 2017 | 41.42 | 41.57 | 41.38 | 41.40 | 17,047 | -0.17(-0.40%) |
Mar 06, 2017 | 41.42 | 42.36 | 41.42 | 41.57 | 26,884 | -0.42(-1.00%) |
Mar 03, 2017 | 42.15 | 42.15 | 41.57 | 41.99 | 22,873 | -0.26(-0.63%) |
Mar 02, 2017 | 42.91 | 42.92 | 42.22 | 42.25 | 17,370 | -0.57(-1.34%) |
Mar 01, 2017 | 42.53 | 42.96 | 41.69 | 42.83 | 24,179 | +0.98(+2.34%) |
Feb 28, 2017 | 42.66 | 42.88 | 41.63 | 41.85 | 34,409 | -0.94(-2.21%) |
Feb 27, 2017 | 42.95 | 43.22 | 42.66 | 42.79 | 25,537 | -0.17(-0.39%) |
Feb 24, 2017 | 42.35 | 43.17 | 42.35 | 42.96 | 12,937 | +0.01(+0.01%) |
Feb 23, 2017 | 43.18 | 43.31 | 42.24 | 42.95 | 22,564 | +0.10(+0.22%) |
Feb 22, 2017 | 42.54 | 42.92 | 41.91 | 42.86 | 22,638 | +0.69(+1.64%) |
Feb 21, 2017 | 42.92 | 43.28 | 41.91 | 42.16 | 26,520 | -0.63(-1.47%) |
Feb 17, 2017 | 42.79 | 42.79 | 42.79 | 0 | +0.78(+1.87%) | |
Feb 16, 2017 | 42.39 | 42.39 | 41.71 | 42.01 | 28,871 | -0.47(-1.10%) |
Feb 15, 2017 | 42.14 | 42.61 | 41.59 | 42.48 | 16,063 | +0.17(+0.39%) |
Feb 14, 2017 | 42.23 | 42.42 | 41.85 | 42.31 | 27,912 | -0.15(-0.35%) |
Feb 13, 2017 | 42.64 | 42.86 | 42.24 | 42.46 | 23,359 | +0.14(+0.33%) |
Feb 10, 2017 | 41.98 | 42.32 | 41.27 | 42.32 | 42,311 | +0.40(+0.95%) |
Feb 09, 2017 | 40.54 | 42.00 | 40.54 | 41.92 | 30,032 | +1.09(+2.66%) |
Feb 08, 2017 | 40.36 | 41.24 | 40.18 | 40.83 | 41,267 | +0.22(+0.55%) |
Feb 07, 2017 | 41.49 | 41.50 | 40.33 | 40.61 | 44,450 | -0.71(-1.71%) |
Feb 06, 2017 | 41.72 | 42.45 | 41.10 | 41.32 | 30,815 | -0.85(-2.03%) |
Feb 03, 2017 | 42.19 | 42.75 | 41.94 | 42.17 | 32,894 | +0.35(+0.84%) |
Feb 02, 2017 | 41.43 | 42.59 | 41.19 | 41.82 | 24,260 | -0.15(-0.35%) |
Feb 01, 2017 | 42.38 | 42.41 | 41.87 | 41.96 | 23,151 | -0.27(-0.64%) |
Jan 31, 2017 | 42.19 | 42.31 | 41.75 | 42.23 | 35,122 | +0.01(+0.03%) |
Jan 30, 2017 | 41.87 | 42.71 | 41.87 | 42.22 | 43,460 | -0.94(-2.17%) |
Jan 27, 2017 | 43.19 | 43.52 | 42.80 | 43.16 | 26,490 | -0.19(-0.43%) |
Jan 26, 2017 | 43.31 | 43.60 | 42.86 | 43.34 | 24,128 | +0.04(+0.09%) |
Jan 25, 2017 | 43.01 | 43.62 | 42.91 | 43.31 | 86,526 | +0.51(+1.19%) |
Jan 24, 2017 | 42.19 | 42.94 | 42.13 | 42.80 | 67,590 | +0.52(+1.23%) |
Jan 23, 2017 | 42.16 | 42.41 | 42.12 | 42.28 | 41,476 | -0.03(-0.08%) |
Jan 20, 2017 | 42.14 | 43.64 | 42.07 | 42.31 | 71,145 | +0.03(+0.08%) |
Jan 19, 2017 | 42.56 | 43.07 | 42.23 | 42.28 | 40,096 | -0.39(-0.92%) |
Jan 18, 2017 | 43.00 | 43.00 | 42.26 | 42.67 | 56,177 | -0.08(-0.18%) |
Jan 17, 2017 | 43.93 | 43.93 | 42.63 | 42.75 | 97,933 | -1.50(-3.38%) |
Jan 13, 2017 | 44.24 | 44.24 | 44.24 | 0 | +0.31(+0.70%) | |
Jan 12, 2017 | 45.19 | 45.25 | 43.53 | 43.94 | 41,809 | -1.14(-2.54%) |
Jan 11, 2017 | 45.07 | 45.22 | 44.70 | 45.08 | 38,305 | -0.09(-0.20%) |
Jan 10, 2017 | 45.06 | 45.68 | 44.86 | 45.17 | 48,275 | -0.03(-0.07%) |
Jan 09, 2017 | 46.05 | 46.59 | 45.16 | 45.20 | 48,340 | -1.00(-2.17%) |
Jan 06, 2017 | 47.14 | 47.14 | 45.89 | 46.20 | 55,292 | -0.82(-1.73%) |
Jan 05, 2017 | 47.40 | 47.95 | 46.88 | 47.02 | 26,336 | -0.40(-0.85%) |
Jan 04, 2017 | 47.23 | 47.80 | 47.20 | 47.42 | 41,856 | +0.47(+1.00%) |
Jan 03, 2017 | 47.49 | 47.49 | 46.52 | 46.95 | 43,424 | -0.29(-0.61%) |
Dec 30, 2016 | 47.24 | 47.24 | 47.24 | 0 | +0.07(+0.15%) | |
Dec 29, 2016 | 47.78 | 47.93 | 47.04 | 47.17 | 27,493 | -0.48(-1.01%) |
Dec 28, 2016 | 47.48 | 47.91 | 47.12 | 47.65 | 25,389 | -0.15(-0.31%) |
Dec 27, 2016 | 47.59 | 48.05 | 47.12 | 47.80 | 47,077 | +0.57(+1.21%) |
Dec 23, 2016 | 47.23 | 47.23 | 47.23 | 0 | -0.01(-0.03%) | |
Dec 22, 2016 | 47.87 | 47.87 | 46.96 | 47.24 | 37,608 | -0.26(-0.54%) |
Dec 21, 2016 | 47.25 | 47.94 | 47.25 | 47.50 | 41,960 | +0.08(+0.16%) |
Dec 20, 2016 | 47.02 | 47.61 | 45.88 | 47.42 | 34,734 | +0.70(+1.50%) |
Dec 19, 2016 | 46.62 | 47.03 | 46.25 | 46.72 | 53,587 | -0.09(-0.19%) |
Dec 16, 2016 | 47.83 | 47.99 | 46.19 | 46.81 | 133,925 | -0.79(-1.66%) |
Dec 15, 2016 | 46.73 | 47.70 | 46.42 | 47.60 | 63,504 | +0.80(+1.70%) |
Dec 14, 2016 | 46.27 | 47.02 | 45.62 | 46.81 | 44,492 | +0.44(+0.96%) |
Dec 13, 2016 | 46.16 | 46.94 | 45.82 | 46.36 | 21,591 | +0.30(+0.64%) |
Dec 12, 2016 | 46.31 | 46.37 | 45.82 | 46.07 | 49,756 | -0.17(-0.36%) |
Dec 09, 2016 | 45.77 | 46.55 | 45.57 | 46.23 | 62,552 | +0.43(+0.94%) |
Dec 08, 2016 | 45.01 | 46.95 | 45.01 | 45.80 | 87,031 | +0.00(+0.00%) |
Dec 07, 2016 | 45.62 | 46.02 | 45.62 | 45.80 | 47,610 | -0.02(-0.04%) |
Dec 06, 2016 | 44.74 | 45.82 | 44.48 | 45.82 | 53,982 | +1.30(+2.93%) |
Dec 05, 2016 | 44.58 | 45.24 | 44.32 | 44.52 | 48,762 | +0.33(+0.74%) |
Dec 02, 2016 | 44.78 | 45.34 | 44.19 | 44.19 | 22,071 | -0.80(-1.78%) |
Dec 01, 2016 | 44.80 | 45.36 | 44.66 | 45.00 | 38,978 | +0.19(+0.43%) |
Nov 30, 2016 | 45.19 | 45.74 | 44.63 | 44.80 | 39,010 | -0.42(-0.92%) |
Nov 29, 2016 | 45.58 | 45.58 | 44.78 | 45.22 | 34,890 | -0.20(-0.45%) |
Nov 28, 2016 | 45.19 | 45.88 | 44.53 | 45.42 | 82,574 | +0.18(+0.40%) |
Nov 25, 2016 | 45.96 | 46.08 | 44.32 | 45.24 | 30,655 | -0.63(-1.37%) |
Nov 23, 2016 | 45.87 | 45.87 | 45.87 | 0 | -0.05(-0.11%) | |
Nov 22, 2016 | 46.37 | 46.37 | 45.05 | 45.92 | 139,699 | -0.29(-0.64%) |
Nov 21, 2016 | 45.03 | 46.26 | 44.51 | 46.22 | 33,199 | +1.19(+2.64%) |
Nov 18, 2016 | 44.05 | 45.30 | 43.36 | 45.03 | 48,079 | +0.99(+2.24%) |
Nov 17, 2016 | 43.07 | 44.21 | 42.88 | 44.04 | 91,983 | +0.97(+2.24%) |
Nov 16, 2016 | 41.92 | 43.20 | 41.35 | 43.07 | 87,549 | +1.15(+2.75%) |
Nov 15, 2016 | 41.51 | 42.05 | 40.98 | 41.92 | 63,391 | +0.63(+1.52%) |
Nov 14, 2016 | 40.29 | 41.91 | 38.25 | 41.30 | 67,939 | +1.00(+2.49%) |
Nov 11, 2016 | 37.63 | 40.41 | 37.19 | 40.29 | 88,979 | +2.59(+6.86%) |
Nov 10, 2016 | 37.09 | 37.76 | 36.48 | 37.70 | 34,549 | +0.90(+2.45%) |
Nov 09, 2016 | 35.48 | 36.80 | 35.34 | 36.80 | 47,525 | +1.23(+3.45%) |
Nov 08, 2016 | 35.12 | 35.75 | 35.09 | 35.57 | 17,406 | +0.42(+1.18%) |
Nov 07, 2016 | 34.72 | 35.53 | 34.38 | 35.16 | 37,985 | +0.55(+1.59%) |
Nov 04, 2016 | 34.24 | 35.02 | 34.01 | 34.61 | 22,898 | +0.16(+0.46%) |
Nov 03, 2016 | 34.46 | 34.52 | 34.31 | 34.45 | 13,877 | +0.17(+0.50%) |
Nov 02, 2016 | 34.36 | 34.38 | 34.15 | 34.27 | 25,287 | +0.05(+0.15%) |
Nov 01, 2016 | 34.54 | 34.54 | 34.18 | 34.22 | 23,379 | -0.25(-0.72%) |
Oct 31, 2016 | 34.67 | 34.71 | 34.38 | 34.47 | 22,620 | -0.23(-0.66%) |
Oct 28, 2016 | 34.82 | 35.03 | 34.27 | 34.70 | 24,101 | +0.36(+1.04%) |
Oct 27, 2016 | 34.99 | 34.99 | 33.72 | 34.34 | 21,476 | -0.44(-1.27%) |
Oct 26, 2016 | 35.82 | 35.82 | 34.64 | 34.79 | 45,547 | -1.02(-2.86%) |
Oct 25, 2016 | 35.85 | 35.94 | 35.53 | 35.81 | 20,114 | -0.03(-0.09%) |
Oct 24, 2016 | 35.48 | 36.11 | 35.47 | 35.84 | 29,159 | +0.74(+2.10%) |
Oct 21, 2016 | 34.63 | 35.67 | 34.57 | 35.11 | 22,751 | +0.06(+0.18%) |
Oct 20, 2016 | 35.20 | 35.20 | 34.42 | 35.04 | 43,470 | +0.18(+0.51%) |
Oct 19, 2016 | 34.62 | 35.12 | 34.62 | 34.86 | 15,989 | +0.37(+1.08%) |
Oct 18, 2016 | 34.84 | 34.99 | 34.43 | 34.49 | 26,270 | -0.15(-0.42%) |
Oct 17, 2016 | 34.31 | 34.95 | 34.31 | 34.64 | 13,407 | -0.11(-0.31%) |
Oct 14, 2016 | 34.79 | 35.08 | 34.32 | 34.75 | 26,648 | +0.22(+0.63%) |
Oct 13, 2016 | 34.77 | 34.85 | 34.41 | 34.53 | 15,091 | -0.46(-1.32%) |
Oct 12, 2016 | 34.63 | 35.20 | 34.63 | 34.99 | 26,701 | +0.28(+0.79%) |
Oct 11, 2016 | 35.15 | 35.34 | 34.70 | 34.72 | 22,489 | -0.72(-2.04%) |
Oct 10, 2016 | 35.26 | 35.51 | 34.95 | 35.44 | 29,718 | +0.42(+1.21%) |
Oct 07, 2016 | 35.43 | 35.61 | 34.94 | 35.02 | 33,173 | -0.27(-0.76%) |
Oct 06, 2016 | 35.34 | 35.58 | 34.80 | 35.29 | 22,628 | -0.17(-0.49%) |
Oct 05, 2016 | 34.86 | 35.63 | 34.85 | 35.46 | 33,422 | +0.63(+1.80%) |
Oct 04, 2016 | 34.79 | 35.27 | 34.62 | 34.83 | 32,249 | -0.01(-0.02%) |
Oct 03, 2016 | 36.18 | 36.18 | 34.66 | 34.84 | 26,889 | -1.42(-3.92%) |
Sep 30, 2016 | 35.55 | 36.42 | 35.43 | 36.26 | 35,461 | +0.70(+1.98%) |
Sep 29, 2016 | 35.46 | 35.82 | 35.31 | 35.55 | 44,306 | +0.03(+0.09%) |
Sep 28, 2016 | 35.40 | 35.62 | 35.02 | 35.52 | 37,722 | +0.32(+0.91%) |
Sep 27, 2016 | 34.72 | 35.51 | 34.72 | 35.20 | 50,604 | +0.48(+1.38%) |
Sep 26, 2016 | 34.66 | 34.94 | 34.66 | 34.72 | 60,888 | -0.29(-0.84%) |
Sep 23, 2016 | 35.10 | 35.27 | 34.84 | 35.02 | 42,628 | -0.36(-1.03%) |
Sep 22, 2016 | 34.56 | 35.53 | 34.56 | 35.38 | 34,124 | +0.81(+2.35%) |
Sep 21, 2016 | 34.18 | 34.61 | 33.86 | 34.57 | 44,947 | +0.55(+1.62%) |
Sep 20, 2016 | 33.98 | 34.32 | 33.80 | 34.02 | 59,096 | +0.03(+0.09%) |
Sep 19, 2016 | 33.95 | 34.15 | 33.76 | 33.99 | 30,349 | +0.01(+0.04%) |
Sep 16, 2016 | 34.61 | 35.53 | 33.81 | 33.97 | 90,964 | -0.49(-1.43%) |
Sep 15, 2016 | 34.65 | 34.79 | 34.38 | 34.47 | 25,348 | +0.04(+0.13%) |
Sep 14, 2016 | 35.05 | 35.36 | 34.34 | 34.42 | 31,421 | -0.89(-2.52%) |
Sep 13, 2016 | 35.78 | 35.90 | 35.14 | 35.31 | 25,256 | -0.89(-2.46%) |
Sep 12, 2016 | 35.94 | 36.26 | 35.13 | 36.20 | 28,554 | +0.29(+0.80%) |
Sep 09, 2016 | 35.95 | 36.28 | 35.89 | 35.91 | 27,332 | -0.52(-1.42%) |
Sep 08, 2016 | 36.52 | 36.53 | 36.31 | 36.43 | 42,264 | +0.02(+0.05%) |
Sep 07, 2016 | 36.33 | 36.71 | 36.25 | 36.41 | 28,151 | +0.07(+0.19%) |
Sep 06, 2016 | 37.05 | 37.05 | 36.23 | 36.34 | 44,348 | -0.74(-1.99%) |
Sep 02, 2016 | 36.57 | 37.08 | 37.08 | 37.08 | 12,811 | +0.58(+1.58%) |
Sep 01, 2016 | 36.94 | 36.96 | 36.28 | 36.50 | 26,871 | -0.14(-0.38%) |
Aug 31, 2016 | 36.89 | 37.53 | 36.64 | 36.64 | 62,997 | -0.12(-0.31%) |
Aug 30, 2016 | 36.38 | 36.91 | 36.31 | 36.76 | 39,763 | -0.05(-0.14%) |
Aug 29, 2016 | 36.41 | 37.20 | 36.16 | 36.81 | 38,651 | +0.40(+1.09%) |
Aug 26, 2016 | 37.38 | 37.38 | 36.23 | 36.41 | 91,735 | -0.82(-2.19%) |
Aug 25, 2016 | 36.34 | 37.29 | 35.21 | 37.23 | 45,331 | +0.65(+1.78%) |
Aug 24, 2016 | 36.14 | 36.64 | 35.99 | 36.58 | 32,509 | +0.31(+0.84%) |
Aug 23, 2016 | 35.04 | 36.30 | 35.04 | 36.27 | 42,719 | +1.33(+3.79%) |
Aug 22, 2016 | 34.83 | 35.00 | 34.75 | 34.95 | 29,106 | -0.08(-0.24%) |
Aug 19, 2016 | 34.78 | 35.04 | 33.63 | 35.03 | 42,126 | +0.30(+0.86%) |
Aug 18, 2016 | 34.02 | 34.79 | 33.88 | 34.73 | 34,623 | +0.86(+2.54%) |
Aug 17, 2016 | 34.20 | 34.20 | 33.81 | 33.87 | 20,627 | -0.32(-0.93%) |
Aug 16, 2016 | 33.74 | 34.30 | 33.52 | 34.19 | 33,196 | +0.16(+0.47%) |
Aug 15, 2016 | 33.58 | 34.21 | 33.21 | 34.03 | 19,782 | +0.38(+1.12%) |
Aug 12, 2016 | 33.42 | 34.24 | 33.42 | 33.65 | 14,622 | -0.01(-0.04%) |
Aug 11, 2016 | 33.77 | 33.94 | 33.51 | 33.67 | 20,988 | -0.01(-0.04%) |
Aug 10, 2016 | 33.79 | 33.81 | 33.56 | 33.68 | 17,991 | -0.45(-1.31%) |
Aug 09, 2016 | 34.04 | 34.37 | 34.03 | 34.12 | 18,049 | -0.10(-0.30%) |
Aug 08, 2016 | 33.98 | 34.34 | 33.73 | 34.23 | 22,856 | +0.38(+1.11%) |
Aug 05, 2016 | 33.18 | 33.95 | 33.03 | 33.85 | 26,214 | +0.71(+2.14%) |
Aug 04, 2016 | 32.93 | 33.53 | 32.72 | 33.14 | 14,095 | +0.34(+1.05%) |
Aug 03, 2016 | 32.57 | 32.85 | 32.40 | 32.80 | 16,472 | +0.24(+0.72%) |
Aug 02, 2016 | 33.24 | 33.24 | 32.44 | 32.56 | 19,454 | -0.47(-1.43%) |
Aug 01, 2016 | 33.41 | 33.47 | 32.82 | 33.03 | 37,313 | -0.10(-0.31%) |
Jul 29, 2016 | 33.79 | 33.79 | 33.09 | 33.14 | 28,433 | -0.54(-1.61%) |
Jul 28, 2016 | 33.84 | 33.84 | 32.33 | 33.68 | 26,648 | -0.11(-0.34%) |
Jul 27, 2016 | 33.57 | 34.11 | 33.52 | 33.79 | 15,963 | +0.06(+0.19%) |
Jul 26, 2016 | 33.41 | 33.81 | 32.40 | 33.73 | 19,906 | +0.30(+0.90%) |
Jul 25, 2016 | 34.21 | 34.42 | 33.23 | 33.43 | 53,511 | -1.08(-3.14%) |
Jul 22, 2016 | 34.05 | 34.58 | 34.05 | 34.51 | 44,410 | +0.59(+1.75%) |
Jul 21, 2016 | 34.32 | 34.53 | 33.79 | 33.92 | 27,337 | -0.61(-1.75%) |
Jul 20, 2016 | 34.60 | 34.84 | 34.00 | 34.53 | 20,985 | -0.08(-0.24%) |
Jul 19, 2016 | 34.51 | 34.83 | 34.34 | 34.61 | 33,024 | +0.09(+0.26%) |
Jul 18, 2016 | 33.87 | 34.72 | 33.87 | 34.52 | 23,852 | +0.47(+1.39%) |
Jul 15, 2016 | 34.40 | 34.40 | 33.49 | 34.05 | 27,606 | -0.05(-0.15%) |
Jul 14, 2016 | 34.81 | 34.81 | 34.00 | 34.10 | 30,351 | -0.45(-1.29%) |
Jul 13, 2016 | 34.16 | 34.63 | 33.79 | 34.55 | 43,646 | +0.37(+1.08%) |
Jul 12, 2016 | 33.53 | 34.30 | 33.19 | 34.18 | 40,031 | +0.67(+2.00%) |
Jul 11, 2016 | 32.73 | 33.56 | 32.66 | 33.51 | 37,037 | +0.32(+0.96%) |
Jul 08, 2016 | 32.70 | 33.30 | 32.40 | 33.19 | 34,852 | +0.78(+2.42%) |
Jul 07, 2016 | 32.38 | 32.59 | 32.12 | 32.40 | 16,617 | -0.50(-1.53%) |
Jul 05, 2016 | 32.43 | 33.09 | 32.06 | 32.91 | 34,755 | +0.14(+0.43%) |
Jul 01, 2016 | 32.18 | 32.77 | 32.77 | 32.77 | 31,054 | -0.20(-0.60%) |
Jun 30, 2016 | 32.35 | 32.98 | 32.07 | 32.96 | 38,359 | +0.87(+2.72%) |
Jun 29, 2016 | 32.17 | 32.41 | 31.92 | 32.09 | 33,320 | +0.25(+0.78%) |
Jun 28, 2016 | 32.40 | 32.40 | 31.40 | 31.84 | 69,878 | -0.24(-0.76%) |
Jun 27, 2016 | 32.59 | 32.77 | 31.95 | 32.08 | 102,880 | -0.86(-2.61%) |
Jun 24, 2016 | 31.09 | 32.95 | 30.93 | 32.94 | 214,974 | +0.63(+1.95%) |
Jun 23, 2016 | 32.24 | 32.54 | 32.04 | 32.31 | 31,654 | +0.48(+1.50%) |
Jun 22, 2016 | 32.51 | 32.63 | 31.77 | 31.84 | 23,428 | -0.68(-2.10%) |
Jun 21, 2016 | 32.48 | 32.76 | 31.98 | 32.52 | 26,654 | +0.02(+0.06%) |
Jun 20, 2016 | 32.22 | 32.68 | 32.22 | 32.50 | 31,400 | +0.69(+2.16%) |
Jun 17, 2016 | 32.14 | 32.14 | 31.42 | 31.81 | 66,469 | -0.22(-0.70%) |
Jun 16, 2016 | 31.55 | 32.18 | 31.55 | 32.03 | 24,328 | +0.31(+0.96%) |
Jun 15, 2016 | 32.40 | 32.40 | 31.65 | 31.73 | 33,017 | -0.41(-1.27%) |
Jun 14, 2016 | 32.43 | 32.98 | 31.92 | 32.13 | 41,727 | -0.27(-0.85%) |
Jun 13, 2016 | 32.50 | 32.84 | 31.84 | 32.41 | 60,704 | -0.10(-0.29%) |
Jun 10, 2016 | 31.59 | 33.64 | 31.34 | 32.50 | 105,179 | +0.74(+2.33%) |
Jun 09, 2016 | 31.79 | 32.26 | 31.55 | 31.77 | 42,912 | -0.31(-0.97%) |
Jun 08, 2016 | 31.49 | 32.08 | 31.17 | 32.08 | 31,011 | +0.73(+2.32%) |
Jun 07, 2016 | 31.24 | 31.68 | 31.17 | 31.35 | 25,125 | -0.24(-0.75%) |
Jun 06, 2016 | 31.22 | 31.71 | 30.94 | 31.59 | 43,500 | +0.40(+1.27%) |
Jun 03, 2016 | 31.06 | 31.20 | 30.73 | 31.19 | 29,377 | +0.04(+0.12%) |
Jun 02, 2016 | 30.39 | 31.24 | 30.39 | 31.15 | 26,935 | +0.15(+0.49%) |
Jun 01, 2016 | 30.36 | 31.09 | 30.29 | 31.00 | 40,691 | +0.50(+1.65%) |
May 31, 2016 | 30.82 | 30.82 | 30.25 | 30.50 | 78,929 | -0.19(-0.62%) |
May 27, 2016 | 30.23 | 30.69 | 30.69 | 30.69 | 45,219 | +0.55(+1.83%) |
May 26, 2016 | 30.78 | 30.95 | 30.10 | 30.13 | 17,568 | -0.70(-2.28%) |
May 25, 2016 | 31.35 | 31.89 | 30.74 | 30.84 | 21,951 | -0.55(-1.74%) |
May 24, 2016 | 30.86 | 31.61 | 30.40 | 31.38 | 54,782 | +1.19(+3.95%) |
May 23, 2016 | 29.77 | 30.22 | 29.77 | 30.19 | 32,210 | +0.04(+0.13%) |
May 20, 2016 | 29.63 | 30.33 | 29.63 | 30.15 | 32,832 | +0.69(+2.33%) |
May 19, 2016 | 29.75 | 30.10 | 29.23 | 29.47 | 30,933 | -0.78(-2.58%) |
May 18, 2016 | 29.83 | 30.48 | 29.65 | 30.25 | 33,390 | +0.66(+2.23%) |
May 17, 2016 | 30.46 | 30.85 | 29.39 | 29.59 | 58,283 | -1.18(-3.84%) |
May 16, 2016 | 30.73 | 30.93 | 30.20 | 30.77 | 35,189 | +0.58(+1.93%) |
May 13, 2016 | 30.32 | 30.63 | 29.98 | 30.19 | 38,564 | +0.11(+0.36%) |
May 12, 2016 | 30.41 | 30.92 | 29.87 | 30.08 | 36,732 | -0.29(-0.94%) |
May 11, 2016 | 31.31 | 31.54 | 30.25 | 30.36 | 34,097 | -0.94(-3.00%) |
May 10, 2016 | 30.97 | 31.38 | 30.97 | 31.30 | 20,719 | +0.33(+1.07%) |
May 09, 2016 | 30.79 | 31.40 | 30.72 | 30.97 | 38,433 | +0.18(+0.60%) |
May 06, 2016 | 30.53 | 30.88 | 30.44 | 30.79 | 25,020 | +0.24(+0.79%) |
May 05, 2016 | 31.37 | 31.63 | 30.53 | 30.55 | 56,849 | -0.97(-3.08%) |
May 04, 2016 | 31.37 | 31.66 | 30.96 | 31.52 | 27,736 | +0.30(+0.96%) |
May 03, 2016 | 32.18 | 32.22 | 31.19 | 31.22 | 42,542 | -0.81(-2.54%) |
May 02, 2016 | 31.59 | 32.17 | 31.55 | 32.03 | 18,111 | +0.63(+2.02%) |
Apr 29, 2016 | 31.67 | 31.71 | 31.28 | 31.40 | 17,766 | -0.43(-1.36%) |
Apr 28, 2016 | 32.10 | 32.63 | 31.66 | 31.83 | 26,534 | -0.49(-1.51%) |
Apr 27, 2016 | 32.65 | 32.65 | 31.79 | 32.32 | 40,348 | +0.23(+0.71%) |
Apr 26, 2016 | 31.39 | 32.40 | 31.14 | 32.09 | 41,482 | +0.70(+2.22%) |
Apr 25, 2016 | 31.09 | 31.51 | 30.88 | 31.39 | 36,839 | +0.22(+0.69%) |
Apr 22, 2016 | 30.87 | 31.28 | 30.66 | 31.18 | 38,555 | +0.23(+0.76%) |
Apr 21, 2016 | 31.07 | 31.21 | 30.50 | 30.94 | 55,993 | +0.06(+0.21%) |
Apr 20, 2016 | 31.42 | 31.52 | 30.32 | 30.88 | 47,005 | -1.00(-3.13%) |
Apr 19, 2016 | 32.04 | 32.44 | 31.63 | 31.87 | 23,690 | -0.25(-0.79%) |
Apr 18, 2016 | 31.96 | 32.21 | 31.50 | 32.13 | 41,985 | +0.30(+0.96%) |
Apr 15, 2016 | 31.92 | 32.35 | 31.76 | 31.82 | 27,328 | -0.32(-1.01%) |
Apr 14, 2016 | 32.72 | 32.90 | 32.01 | 32.15 | 36,966 | -0.57(-1.75%) |
Apr 13, 2016 | 31.25 | 32.94 | 31.25 | 32.72 | 69,203 | +1.54(+4.93%) |
Apr 12, 2016 | 31.12 | 31.97 | 31.03 | 31.18 | 96,920 | -0.15(-0.47%) |
Apr 11, 2016 | 31.29 | 31.78 | 31.05 | 31.33 | 31,609 | +0.08(+0.26%) |
Apr 08, 2016 | 31.42 | 31.98 | 31.12 | 31.25 | 36,364 | -0.02(-0.06%) |
Apr 07, 2016 | 31.86 | 31.98 | 31.04 | 31.26 | 30,661 | -0.72(-2.24%) |
Apr 06, 2016 | 31.68 | 31.99 | 28.59 | 31.98 | 39,509 | +0.23(+0.74%) |
Apr 05, 2016 | 32.39 | 32.39 | 31.68 | 31.75 | 32,597 | -0.43(-1.34%) |
Apr 04, 2016 | 32.74 | 32.96 | 32.18 | 32.18 | 23,791 | -0.71(-2.16%) |