Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 39.09 | 39.40 | 38.85 | 39.26 | 358,720 | -0.05(-0.13%) |
Mar 30, 2017 | 38.96 | 39.32 | 38.73 | 39.31 | 358,944 | +0.49(+1.26%) |
Mar 29, 2017 | 38.30 | 38.97 | 38.09 | 38.82 | 436,443 | +0.43(+1.12%) |
Mar 28, 2017 | 37.80 | 38.59 | 37.57 | 38.39 | 300,834 | +0.63(+1.67%) |
Mar 27, 2017 | 36.66 | 37.90 | 36.36 | 37.76 | 496,502 | +0.35(+0.94%) |
Mar 24, 2017 | 38.18 | 38.47 | 37.35 | 37.41 | 546,824 | -0.67(-1.76%) |
Mar 23, 2017 | 38.03 | 38.51 | 37.93 | 38.08 | 278,576 | -0.07(-0.18%) |
Mar 22, 2017 | 37.90 | 38.44 | 37.60 | 38.15 | 343,310 | +0.10(+0.26%) |
Mar 21, 2017 | 39.33 | 39.53 | 37.85 | 38.05 | 417,636 | -1.11(-2.83%) |
Mar 20, 2017 | 39.51 | 39.51 | 38.77 | 39.16 | 397,591 | -0.42(-1.06%) |
Mar 17, 2017 | 39.58 | 39.63 | 39.20 | 39.58 | 801,019 | +0.06(+0.15%) |
Mar 16, 2017 | 39.60 | 39.92 | 39.27 | 39.52 | 335,150 | +0.08(+0.20%) |
Mar 15, 2017 | 38.71 | 39.77 | 38.50 | 39.44 | 569,274 | +1.18(+3.08%) |
Mar 14, 2017 | 38.67 | 38.67 | 38.11 | 38.26 | 439,145 | -0.87(-2.22%) |
Mar 13, 2017 | 38.88 | 39.22 | 38.78 | 39.13 | 357,984 | +0.32(+0.82%) |
Mar 10, 2017 | 38.65 | 39.17 | 38.13 | 38.81 | 432,170 | +0.48(+1.25%) |
Mar 09, 2017 | 38.69 | 38.94 | 37.98 | 38.33 | 599,673 | -0.35(-0.90%) |
Mar 08, 2017 | 38.90 | 39.28 | 38.35 | 38.68 | 534,003 | +0.27(+0.70%) |
Mar 07, 2017 | 38.51 | 38.79 | 38.26 | 38.41 | 348,632 | -0.10(-0.26%) |
Mar 06, 2017 | 38.12 | 38.76 | 37.96 | 38.51 | 537,505 | +0.01(+0.03%) |
Mar 03, 2017 | 38.59 | 38.93 | 37.97 | 38.50 | 401,747 | +0.00(+0.00%) |
Mar 02, 2017 | 39.33 | 39.33 | 38.23 | 38.50 | 673,108 | -0.88(-2.23%) |
Mar 01, 2017 | 38.87 | 40.06 | 38.84 | 39.38 | 690,494 | +1.33(+3.50%) |
Feb 28, 2017 | 38.81 | 38.81 | 37.98 | 38.05 | 472,894 | -0.92(-2.36%) |
Feb 27, 2017 | 38.70 | 39.08 | 38.36 | 38.97 | 465,274 | +0.39(+1.01%) |
Feb 24, 2017 | 38.11 | 38.58 | 37.82 | 38.58 | 352,578 | +0.11(+0.29%) |
Feb 23, 2017 | 39.26 | 39.34 | 38.03 | 38.47 | 357,995 | -0.54(-1.38%) |
Feb 22, 2017 | 39.32 | 39.49 | 38.93 | 39.01 | 435,300 | -0.59(-1.49%) |
Feb 21, 2017 | 39.84 | 39.98 | 39.52 | 39.60 | 461,284 | -0.09(-0.23%) |
Feb 17, 2017 | 39.69 | 39.69 | 39.69 | 0 | +0.01(+0.03%) | |
Feb 16, 2017 | 40.55 | 40.57 | 39.45 | 39.68 | 465,988 | -0.79(-1.95%) |
Feb 15, 2017 | 39.81 | 40.57 | 39.60 | 40.47 | 637,423 | +0.58(+1.45%) |
Feb 14, 2017 | 40.44 | 40.44 | 39.80 | 39.89 | 996,479 | -0.58(-1.43%) |
Feb 13, 2017 | 40.52 | 40.83 | 40.19 | 40.47 | 604,667 | +0.28(+0.70%) |
Feb 10, 2017 | 40.37 | 40.41 | 39.61 | 40.19 | 723,754 | +0.26(+0.65%) |
Feb 09, 2017 | 39.92 | 40.17 | 39.58 | 39.93 | 766,441 | +0.32(+0.81%) |
Feb 08, 2017 | 40.19 | 40.25 | 39.41 | 39.61 | 749,016 | -0.71(-1.76%) |
Feb 07, 2017 | 40.53 | 41.23 | 40.12 | 40.32 | 589,653 | -0.21(-0.52%) |
Feb 06, 2017 | 41.17 | 41.48 | 40.16 | 40.53 | 548,342 | -0.87(-2.10%) |
Feb 03, 2017 | 41.02 | 41.99 | 40.65 | 41.40 | 876,620 | +0.87(+2.15%) |
Feb 02, 2017 | 40.10 | 41.32 | 38.94 | 40.53 | 1,457,833 | +0.01(+0.02%) |
Feb 01, 2017 | 40.00 | 41.00 | 39.25 | 40.52 | 1,734,381 | +1.52(+3.90%) |
Jan 31, 2017 | 39.35 | 39.40 | 38.22 | 39.00 | 887,772 | -0.36(-0.91%) |
Jan 30, 2017 | 39.10 | 39.46 | 38.62 | 39.36 | 642,453 | -0.29(-0.73%) |
Jan 27, 2017 | 39.59 | 39.88 | 39.48 | 39.65 | 287,461 | -0.21(-0.53%) |
Jan 26, 2017 | 39.88 | 40.22 | 39.46 | 39.86 | 471,474 | -0.14(-0.35%) |
Jan 25, 2017 | 39.21 | 40.06 | 38.46 | 40.00 | 647,792 | +0.94(+2.41%) |
Jan 24, 2017 | 37.51 | 39.31 | 37.39 | 39.06 | 522,499 | +1.59(+4.24%) |
Jan 23, 2017 | 37.27 | 37.70 | 37.01 | 37.47 | 266,572 | -0.10(-0.27%) |
Jan 20, 2017 | 37.79 | 38.03 | 37.36 | 37.57 | 401,096 | +0.23(+0.62%) |
Jan 19, 2017 | 37.55 | 38.01 | 37.10 | 37.34 | 559,006 | -0.05(-0.13%) |
Jan 18, 2017 | 37.23 | 37.74 | 37.07 | 37.39 | 408,817 | +0.01(+0.03%) |
Jan 17, 2017 | 38.07 | 38.34 | 37.02 | 37.38 | 607,203 | -0.93(-2.43%) |
Jan 13, 2017 | 38.31 | 38.31 | 38.31 | 0 | +1.41(+3.82%) | |
Jan 12, 2017 | 37.98 | 37.98 | 36.42 | 36.90 | 468,972 | -0.95(-2.51%) |
Jan 11, 2017 | 36.75 | 37.91 | 36.68 | 37.85 | 635,708 | +1.34(+3.67%) |
Jan 10, 2017 | 35.35 | 36.57 | 35.31 | 36.51 | 624,214 | +1.02(+2.87%) |
Jan 09, 2017 | 36.01 | 36.16 | 35.42 | 35.49 | 418,253 | -0.87(-2.39%) |
Jan 06, 2017 | 36.36 | 36.86 | 36.16 | 36.36 | 499,494 | +0.10(+0.28%) |
Jan 05, 2017 | 37.11 | 37.24 | 36.07 | 36.26 | 539,455 | -0.77(-2.08%) |
Jan 04, 2017 | 36.97 | 37.43 | 36.87 | 37.03 | 631,858 | +0.13(+0.35%) |
Jan 03, 2017 | 36.66 | 37.16 | 36.47 | 36.90 | 1,000,242 | +0.97(+2.70%) |
Dec 30, 2016 | 35.93 | 35.93 | 35.93 | 0 | +0.01(+0.03%) | |
Dec 29, 2016 | 36.14 | 36.39 | 35.67 | 35.92 | 327,179 | -0.10(-0.28%) |
Dec 28, 2016 | 36.69 | 36.80 | 35.97 | 36.02 | 459,169 | -0.67(-1.83%) |
Dec 27, 2016 | 36.58 | 36.78 | 36.35 | 36.69 | 278,442 | +0.33(+0.91%) |
Dec 23, 2016 | 36.36 | 36.36 | 36.36 | 0 | +0.03(+0.08%) | |
Dec 22, 2016 | 36.70 | 36.80 | 36.30 | 36.33 | 505,191 | -0.63(-1.70%) |
Dec 21, 2016 | 37.23 | 37.41 | 36.86 | 36.96 | 675,661 | -0.03(-0.08%) |
Dec 20, 2016 | 37.16 | 37.56 | 36.91 | 36.99 | 674,324 | -0.03(-0.08%) |
Dec 19, 2016 | 37.04 | 37.88 | 36.89 | 37.02 | 687,941 | -0.83(-2.19%) |
Dec 16, 2016 | 37.25 | 38.20 | 37.00 | 37.85 | 1,113,254 | +0.59(+1.58%) |
Dec 15, 2016 | 36.94 | 37.57 | 36.67 | 37.26 | 437,123 | +0.33(+0.89%) |
Dec 14, 2016 | 37.80 | 38.18 | 36.88 | 36.93 | 659,629 | -1.28(-3.35%) |
Dec 13, 2016 | 38.78 | 38.84 | 37.85 | 38.21 | 878,556 | -0.37(-0.96%) |
Dec 12, 2016 | 39.21 | 39.40 | 38.51 | 38.58 | 610,415 | -0.63(-1.61%) |
Dec 09, 2016 | 39.34 | 39.79 | 38.98 | 39.21 | 689,345 | -0.07(-0.18%) |
Dec 08, 2016 | 39.78 | 39.84 | 38.75 | 39.28 | 1,325,596 | -0.47(-1.18%) |
Dec 07, 2016 | 38.53 | 39.83 | 38.18 | 39.75 | 859,820 | +1.19(+3.09%) |
Dec 06, 2016 | 37.97 | 38.63 | 37.82 | 38.56 | 378,295 | +0.59(+1.55%) |
Dec 05, 2016 | 38.38 | 38.55 | 37.94 | 37.97 | 657,991 | +0.01(+0.03%) |
Dec 02, 2016 | 37.90 | 38.04 | 37.45 | 37.96 | 455,131 | +0.03(+0.08%) |
Dec 01, 2016 | 38.00 | 38.46 | 37.75 | 37.93 | 715,838 | +0.32(+0.85%) |
Nov 30, 2016 | 36.56 | 37.83 | 36.56 | 37.61 | 787,823 | +1.63(+4.53%) |
Nov 29, 2016 | 36.30 | 36.52 | 35.83 | 35.98 | 1,085,616 | -0.74(-2.02%) |
Nov 28, 2016 | 37.30 | 37.35 | 36.65 | 36.72 | 667,762 | -0.57(-1.53%) |
Nov 25, 2016 | 36.95 | 37.35 | 36.66 | 37.29 | 252,399 | +0.31(+0.84%) |
Nov 23, 2016 | 36.98 | 36.98 | 36.98 | 0 | +0.34(+0.93%) | |
Nov 22, 2016 | 36.75 | 36.75 | 36.32 | 36.64 | 867,556 | +0.07(+0.19%) |
Nov 21, 2016 | 36.84 | 36.89 | 36.45 | 36.57 | 719,239 | +0.15(+0.41%) |
Nov 18, 2016 | 36.80 | 36.91 | 36.31 | 36.42 | 619,402 | -0.29(-0.79%) |
Nov 17, 2016 | 37.17 | 37.24 | 36.53 | 36.71 | 701,426 | -0.36(-0.97%) |
Nov 16, 2016 | 36.99 | 37.61 | 36.67 | 37.07 | 699,519 | -0.38(-1.01%) |
Nov 15, 2016 | 37.47 | 37.59 | 36.98 | 37.45 | 730,722 | -0.05(-0.13%) |
Nov 14, 2016 | 37.02 | 37.63 | 36.83 | 37.50 | 1,231,829 | +1.14(+3.14%) |
Nov 11, 2016 | 35.70 | 36.38 | 35.59 | 36.36 | 1,827,734 | +0.46(+1.28%) |
Nov 10, 2016 | 35.59 | 36.66 | 35.59 | 35.90 | 1,448,930 | +0.94(+2.69%) |
Nov 09, 2016 | 34.30 | 35.16 | 34.10 | 34.96 | 1,591,319 | +0.97(+2.85%) |
Nov 08, 2016 | 33.24 | 34.22 | 32.84 | 33.99 | 866,188 | +0.60(+1.80%) |
Nov 07, 2016 | 33.41 | 33.54 | 33.16 | 33.39 | 808,947 | +0.80(+2.45%) |
Nov 04, 2016 | 31.66 | 32.97 | 31.33 | 32.59 | 1,120,885 | +0.90(+2.84%) |
Nov 03, 2016 | 30.71 | 31.72 | 30.59 | 31.69 | 786,703 | +1.05(+3.43%) |
Nov 02, 2016 | 30.75 | 31.07 | 30.33 | 30.64 | 752,378 | -0.34(-1.10%) |
Nov 01, 2016 | 32.05 | 32.05 | 30.66 | 30.98 | 859,972 | -0.81(-2.55%) |
Oct 31, 2016 | 31.98 | 31.99 | 31.54 | 31.79 | 480,909 | +0.12(+0.38%) |
Oct 28, 2016 | 32.24 | 32.88 | 31.58 | 31.67 | 1,367,593 | -0.34(-1.06%) |
Oct 27, 2016 | 30.28 | 32.04 | 30.15 | 32.01 | 1,892,738 | +2.62(+8.91%) |
Oct 26, 2016 | 29.36 | 30.20 | 29.28 | 29.39 | 838,657 | -0.28(-0.94%) |
Oct 25, 2016 | 30.11 | 30.15 | 29.55 | 29.67 | 419,518 | -0.46(-1.53%) |
Oct 24, 2016 | 30.22 | 30.62 | 29.86 | 30.13 | 485,334 | +0.11(+0.37%) |
Oct 21, 2016 | 28.88 | 30.24 | 28.83 | 30.02 | 1,048,060 | +0.72(+2.46%) |
Oct 20, 2016 | 29.12 | 29.55 | 29.00 | 29.30 | 434,599 | -0.07(-0.24%) |
Oct 19, 2016 | 29.24 | 29.45 | 29.01 | 29.37 | 1,476,120 | +0.37(+1.28%) |
Oct 18, 2016 | 29.73 | 29.73 | 28.96 | 29.00 | 375,438 | -0.26(-0.89%) |
Oct 17, 2016 | 29.48 | 29.62 | 29.11 | 29.26 | 447,978 | -0.18(-0.61%) |
Oct 14, 2016 | 29.54 | 29.79 | 29.23 | 29.44 | 359,767 | +0.18(+0.62%) |
Oct 13, 2016 | 28.80 | 29.42 | 28.47 | 29.26 | 664,076 | -0.14(-0.48%) |
Oct 12, 2016 | 29.16 | 29.52 | 29.10 | 29.40 | 247,274 | +0.15(+0.51%) |
Oct 11, 2016 | 29.68 | 29.69 | 28.95 | 29.25 | 576,638 | -0.61(-2.04%) |
Oct 10, 2016 | 30.30 | 30.73 | 29.70 | 29.86 | 613,772 | -0.40(-1.32%) |
Oct 07, 2016 | 30.99 | 30.99 | 29.90 | 30.26 | 577,867 | -0.79(-2.54%) |
Oct 06, 2016 | 30.94 | 31.26 | 30.50 | 31.05 | 2,019,024 | -0.04(-0.13%) |
Oct 05, 2016 | 30.59 | 31.26 | 30.14 | 31.09 | 550,626 | +0.89(+2.95%) |
Oct 04, 2016 | 30.63 | 30.92 | 30.09 | 30.20 | 1,382,034 | -0.41(-1.34%) |
Oct 03, 2016 | 31.26 | 31.35 | 30.57 | 30.61 | 685,928 | -0.82(-2.61%) |
Sep 30, 2016 | 30.84 | 31.66 | 30.65 | 31.43 | 753,396 | +0.95(+3.12%) |
Sep 29, 2016 | 30.48 | 31.00 | 30.31 | 30.48 | 686,677 | +0.00(+0.00%) |
Sep 28, 2016 | 29.26 | 30.54 | 29.26 | 30.48 | 1,098,316 | +1.39(+4.78%) |
Sep 27, 2016 | 28.96 | 29.16 | 28.77 | 29.09 | 484,153 | -0.12(-0.41%) |
Sep 26, 2016 | 29.29 | 29.64 | 29.05 | 29.21 | 575,351 | -0.22(-0.75%) |
Sep 23, 2016 | 29.76 | 29.93 | 29.15 | 29.43 | 688,529 | -0.49(-1.64%) |
Sep 22, 2016 | 29.29 | 29.97 | 29.22 | 29.92 | 1,050,550 | +1.03(+3.57%) |
Sep 21, 2016 | 28.70 | 29.02 | 28.30 | 28.89 | 718,134 | +0.55(+1.94%) |
Sep 20, 2016 | 28.50 | 28.51 | 28.16 | 28.34 | 825,721 | +0.01(+0.04%) |
Sep 19, 2016 | 28.45 | 28.76 | 28.21 | 28.33 | 907,225 | +0.21(+0.75%) |
Sep 16, 2016 | 28.33 | 28.66 | 27.88 | 28.12 | 789,961 | -0.64(-2.23%) |
Sep 15, 2016 | 28.13 | 28.98 | 27.95 | 28.76 | 667,985 | +0.72(+2.57%) |
Sep 14, 2016 | 28.59 | 28.59 | 27.75 | 28.04 | 822,687 | -0.42(-1.48%) |
Sep 13, 2016 | 28.76 | 29.18 | 28.21 | 28.46 | 667,563 | -0.87(-2.97%) |
Sep 12, 2016 | 28.59 | 29.61 | 28.57 | 29.33 | 670,966 | +0.50(+1.73%) |
Sep 09, 2016 | 29.58 | 29.60 | 28.59 | 28.83 | 784,063 | -1.14(-3.80%) |
Sep 08, 2016 | 30.11 | 30.47 | 29.84 | 29.97 | 559,111 | -0.20(-0.66%) |
Sep 07, 2016 | 29.68 | 30.31 | 29.61 | 30.17 | 868,236 | +0.39(+1.31%) |
Sep 06, 2016 | 29.89 | 30.06 | 29.51 | 29.78 | 573,438 | -0.06(-0.20%) |
Sep 02, 2016 | 29.71 | 29.84 | 29.84 | 29.84 | 748,000 | +0.51(+1.74%) |
Sep 01, 2016 | 29.60 | 29.79 | 28.89 | 29.33 | 804,282 | -0.35(-1.18%) |
Aug 31, 2016 | 30.04 | 30.27 | 29.51 | 29.68 | 936,449 | -0.53(-1.75%) |
Aug 30, 2016 | 30.50 | 30.73 | 30.12 | 30.21 | 376,160 | -0.16(-0.53%) |
Aug 29, 2016 | 30.24 | 30.57 | 30.05 | 30.37 | 481,361 | +0.01(+0.03%) |
Aug 26, 2016 | 30.33 | 30.82 | 30.25 | 30.36 | 384,506 | +0.08(+0.26%) |
Aug 25, 2016 | 30.33 | 30.46 | 30.10 | 30.28 | 425,098 | -0.12(-0.39%) |
Aug 24, 2016 | 30.70 | 30.98 | 30.29 | 30.40 | 371,601 | -0.44(-1.43%) |
Aug 23, 2016 | 30.69 | 31.06 | 30.68 | 30.84 | 326,490 | +0.32(+1.05%) |
Aug 22, 2016 | 30.53 | 30.74 | 30.20 | 30.52 | 582,896 | -0.31(-1.01%) |
Aug 19, 2016 | 30.60 | 31.00 | 30.41 | 30.83 | 670,785 | +0.00(+0.00%) |
Aug 18, 2016 | 30.71 | 31.01 | 30.71 | 30.83 | 583,333 | +0.19(+0.62%) |
Aug 17, 2016 | 30.69 | 30.94 | 30.44 | 30.64 | 466,883 | -0.12(-0.39%) |
Aug 16, 2016 | 30.78 | 30.98 | 30.67 | 30.76 | 555,400 | -0.12(-0.39%) |
Aug 15, 2016 | 30.50 | 31.10 | 30.42 | 30.88 | 529,552 | +0.54(+1.78%) |
Aug 12, 2016 | 31.14 | 31.14 | 30.13 | 30.34 | 1,122,153 | -0.89(-2.85%) |
Aug 11, 2016 | 30.80 | 31.55 | 30.69 | 31.23 | 1,050,377 | +0.63(+2.06%) |
Aug 10, 2016 | 30.47 | 30.76 | 30.38 | 30.60 | 783,735 | +0.27(+0.89%) |
Aug 09, 2016 | 30.13 | 30.58 | 30.13 | 30.33 | 481,098 | +0.22(+0.73%) |
Aug 08, 2016 | 29.91 | 30.37 | 29.77 | 30.11 | 464,263 | +0.34(+1.14%) |
Aug 05, 2016 | 29.46 | 29.97 | 29.31 | 29.77 | 774,467 | +0.47(+1.60%) |
Aug 04, 2016 | 28.58 | 29.77 | 28.54 | 29.30 | 802,888 | +0.72(+2.52%) |
Aug 03, 2016 | 28.31 | 28.77 | 28.28 | 28.58 | 1,005,559 | +0.16(+0.56%) |
Aug 02, 2016 | 28.56 | 28.79 | 28.12 | 28.42 | 726,216 | -0.09(-0.32%) |
Aug 01, 2016 | 29.23 | 29.45 | 28.45 | 28.51 | 518,423 | -0.85(-2.90%) |
Jul 29, 2016 | 29.14 | 29.38 | 28.25 | 29.36 | 1,351,857 | +0.16(+0.55%) |
Jul 28, 2016 | 29.47 | 29.47 | 28.33 | 29.20 | 932,931 | -0.16(-0.54%) |
Jul 27, 2016 | 29.76 | 29.97 | 29.01 | 29.36 | 1,029,785 | -0.21(-0.71%) |
Jul 26, 2016 | 28.46 | 29.64 | 28.43 | 29.57 | 489,395 | +1.14(+4.01%) |
Jul 25, 2016 | 28.39 | 28.53 | 28.12 | 28.43 | 426,207 | -0.09(-0.32%) |
Jul 22, 2016 | 28.70 | 28.82 | 28.14 | 28.52 | 1,121,924 | -0.30(-1.04%) |
Jul 21, 2016 | 28.48 | 29.06 | 28.37 | 28.82 | 798,944 | +0.38(+1.34%) |
Jul 20, 2016 | 28.09 | 28.65 | 27.58 | 28.44 | 646,417 | +0.34(+1.21%) |
Jul 19, 2016 | 28.38 | 28.62 | 28.00 | 28.10 | 849,710 | -0.80(-2.77%) |
Jul 18, 2016 | 28.76 | 28.97 | 28.45 | 28.90 | 548,002 | +0.07(+0.24%) |
Jul 15, 2016 | 28.90 | 28.95 | 28.51 | 28.83 | 338,033 | +0.36(+1.26%) |
Jul 14, 2016 | 28.45 | 28.80 | 28.27 | 28.47 | 583,562 | +0.45(+1.61%) |
Jul 13, 2016 | 28.59 | 28.80 | 27.84 | 28.02 | 677,797 | -0.56(-1.96%) |
Jul 12, 2016 | 28.66 | 29.14 | 28.58 | 28.58 | 823,523 | +0.34(+1.20%) |
Jul 11, 2016 | 28.11 | 28.84 | 28.00 | 28.24 | 944,277 | +0.44(+1.58%) |
Jul 08, 2016 | 27.19 | 27.89 | 26.72 | 27.80 | 659,906 | +1.08(+4.04%) |
Jul 07, 2016 | 26.41 | 27.25 | 26.33 | 26.72 | 791,655 | +0.41(+1.56%) |
Jul 06, 2016 | 25.53 | 26.36 | 25.43 | 26.31 | 928,228 | +0.52(+2.02%) |
Jul 05, 2016 | 26.35 | 26.35 | 25.19 | 25.79 | 736,733 | -0.77(-2.90%) |
Jul 01, 2016 | 26.35 | 26.56 | 26.56 | 26.56 | 1,020,000 | +0.10(+0.38%) |
Jun 30, 2016 | 25.90 | 26.61 | 25.38 | 26.46 | 1,707,966 | +0.79(+3.08%) |
Jun 29, 2016 | 26.22 | 26.41 | 25.64 | 25.67 | 1,343,831 | -0.11(-0.43%) |
Jun 28, 2016 | 25.75 | 26.00 | 25.46 | 25.78 | 1,384,994 | +0.60(+2.38%) |
Jun 27, 2016 | 26.24 | 26.54 | 24.62 | 25.18 | 1,465,323 | -1.71(-6.36%) |
Jun 24, 2016 | 29.12 | 29.28 | 26.59 | 26.89 | 2,257,195 | -3.91(-12.69%) |
Jun 23, 2016 | 30.36 | 30.83 | 30.27 | 30.80 | 859,000 | +0.91(+3.04%) |
Jun 22, 2016 | 29.50 | 30.04 | 29.46 | 29.89 | 1,297,116 | +0.56(+1.91%) |
Jun 21, 2016 | 29.43 | 29.59 | 29.06 | 29.33 | 923,810 | -0.22(-0.74%) |
Jun 20, 2016 | 29.10 | 30.07 | 29.01 | 29.55 | 1,217,989 | +1.19(+4.20%) |
Jun 17, 2016 | 28.01 | 28.76 | 27.96 | 28.36 | 937,294 | +0.50(+1.79%) |
Jun 16, 2016 | 27.74 | 27.89 | 27.03 | 27.86 | 681,976 | -0.17(-0.61%) |
Jun 15, 2016 | 28.20 | 28.66 | 27.92 | 28.03 | 860,914 | -0.13(-0.46%) |
Jun 14, 2016 | 27.55 | 28.16 | 27.40 | 28.16 | 820,276 | +0.43(+1.55%) |
Jun 13, 2016 | 27.62 | 28.22 | 27.47 | 27.73 | 716,021 | -0.14(-0.50%) |
Jun 10, 2016 | 28.73 | 28.76 | 27.76 | 27.87 | 1,340,719 | -1.01(-3.50%) |
Jun 09, 2016 | 29.19 | 29.19 | 28.74 | 28.88 | 1,011,580 | -0.69(-2.33%) |
Jun 08, 2016 | 29.61 | 29.76 | 29.38 | 29.57 | 1,200,828 | +0.19(+0.65%) |
Jun 07, 2016 | 29.61 | 29.77 | 29.24 | 29.38 | 847,374 | +0.00(+0.00%) |
Jun 06, 2016 | 28.45 | 29.47 | 28.17 | 29.38 | 791,542 | +1.20(+4.26%) |
Jun 03, 2016 | 28.16 | 28.48 | 27.76 | 28.18 | 1,044,511 | +0.08(+0.28%) |
Jun 02, 2016 | 26.92 | 28.12 | 26.91 | 28.10 | 762,275 | +1.03(+3.80%) |
Jun 01, 2016 | 26.74 | 27.17 | 26.39 | 27.07 | 622,499 | -0.02(-0.07%) |
May 31, 2016 | 26.93 | 27.34 | 26.91 | 27.09 | 664,798 | +0.29(+1.08%) |
May 27, 2016 | 26.80 | 26.80 | 26.80 | 26.80 | 494,400 | +0.03(+0.11%) |
May 26, 2016 | 27.27 | 27.62 | 26.77 | 26.77 | 728,100 | -0.50(-1.83%) |
May 25, 2016 | 27.19 | 27.66 | 26.97 | 27.27 | 1,114,722 | +0.35(+1.30%) |
May 24, 2016 | 26.07 | 27.03 | 25.79 | 26.92 | 3,092,324 | +1.14(+4.42%) |
May 23, 2016 | 25.38 | 26.04 | 25.30 | 25.78 | 853,395 | +0.17(+0.66%) |
May 20, 2016 | 25.05 | 25.62 | 24.94 | 25.61 | 782,340 | +0.65(+2.60%) |
May 19, 2016 | 25.14 | 25.34 | 24.67 | 24.96 | 1,090,128 | -0.50(-1.96%) |
May 18, 2016 | 25.70 | 26.18 | 25.32 | 25.46 | 1,293,517 | -0.76(-2.90%) |
May 17, 2016 | 25.95 | 26.64 | 25.48 | 26.22 | 1,473,116 | +0.84(+3.31%) |
May 16, 2016 | 25.30 | 25.81 | 25.18 | 25.38 | 646,984 | +0.42(+1.68%) |
May 13, 2016 | 25.52 | 26.01 | 24.87 | 24.96 | 893,600 | -0.75(-2.92%) |
May 12, 2016 | 26.36 | 26.45 | 25.45 | 25.71 | 987,453 | -0.28(-1.08%) |
May 11, 2016 | 26.05 | 26.45 | 25.84 | 25.99 | 1,520,617 | -0.04(-0.15%) |
May 10, 2016 | 25.47 | 26.34 | 25.41 | 26.03 | 1,875,710 | +0.68(+2.68%) |
May 09, 2016 | 25.33 | 25.47 | 24.72 | 25.35 | 2,097,082 | -0.05(-0.20%) |
May 06, 2016 | 25.11 | 25.51 | 24.93 | 25.40 | 3,289,799 | +0.04(+0.16%) |
May 05, 2016 | 26.12 | 26.31 | 25.32 | 25.36 | 1,935,755 | -0.70(-2.69%) |
May 04, 2016 | 28.13 | 28.45 | 25.94 | 26.06 | 4,133,116 | -2.25(-7.95%) |
May 03, 2016 | 32.05 | 32.36 | 28.28 | 28.31 | 3,915,540 | -3.74(-11.67%) |
May 02, 2016 | 32.41 | 32.46 | 31.51 | 32.05 | 1,151,513 | -0.38(-1.17%) |
Apr 29, 2016 | 32.32 | 32.60 | 31.85 | 32.43 | 856,637 | +0.09(+0.28%) |
Apr 28, 2016 | 33.45 | 33.49 | 32.25 | 32.34 | 609,601 | -1.23(-3.66%) |
Apr 27, 2016 | 32.98 | 33.62 | 32.91 | 33.57 | 706,238 | +0.67(+2.04%) |
Apr 26, 2016 | 32.27 | 32.93 | 31.91 | 32.90 | 699,560 | +0.90(+2.81%) |
Apr 25, 2016 | 32.29 | 32.69 | 31.79 | 32.00 | 534,720 | -0.47(-1.45%) |
Apr 22, 2016 | 32.11 | 32.64 | 32.00 | 32.47 | 634,920 | +0.33(+1.03%) |
Apr 21, 2016 | 31.95 | 32.64 | 31.86 | 32.14 | 1,113,015 | +0.29(+0.91%) |
Apr 20, 2016 | 32.13 | 32.27 | 31.69 | 31.85 | 920,610 | -0.30(-0.93%) |
Apr 19, 2016 | 31.18 | 32.16 | 30.99 | 32.15 | 1,803,724 | +1.17(+3.78%) |
Apr 18, 2016 | 30.41 | 31.46 | 29.82 | 30.98 | 945,141 | -0.22(-0.71%) |
Apr 15, 2016 | 31.16 | 31.43 | 31.16 | 31.20 | 537,359 | -0.24(-0.76%) |
Apr 14, 2016 | 31.62 | 31.79 | 31.30 | 31.44 | 1,242,746 | +0.01(+0.03%) |
Apr 13, 2016 | 29.64 | 31.43 | 29.64 | 31.43 | 1,491,357 | +2.03(+6.90%) |
Apr 12, 2016 | 28.70 | 29.81 | 28.45 | 29.40 | 892,833 | +0.83(+2.91%) |
Apr 11, 2016 | 28.38 | 28.87 | 27.80 | 28.57 | 441,979 | +0.44(+1.56%) |
Apr 08, 2016 | 28.09 | 28.98 | 27.67 | 28.13 | 696,808 | +0.51(+1.85%) |
Apr 07, 2016 | 27.69 | 27.94 | 27.44 | 27.62 | 576,663 | -0.43(-1.53%) |
Apr 06, 2016 | 28.32 | 28.36 | 27.47 | 28.05 | 713,914 | -0.04(-0.14%) |
Apr 05, 2016 | 28.63 | 28.75 | 28.01 | 28.09 | 851,587 | -0.98(-3.37%) |
Apr 04, 2016 | 29.54 | 30.26 | 28.97 | 29.07 | 1,135,637 | -0.38(-1.29%) |