Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 41.33 | 41.37 | 40.08 | 40.34 | 980,852 | -1.12(-2.70%) |
Mar 30, 2017 | 41.37 | 42.41 | 41.20 | 41.46 | 1,129,182 | +0.13(+0.31%) |
Mar 29, 2017 | 39.70 | 41.80 | 39.70 | 41.33 | 1,651,525 | +2.32(+5.95%) |
Mar 28, 2017 | 38.79 | 39.65 | 38.45 | 39.01 | 743,635 | +0.52(+1.34%) |
Mar 27, 2017 | 37.89 | 38.75 | 37.12 | 38.49 | 1,041,234 | +0.21(+0.56%) |
Mar 24, 2017 | 38.49 | 39.18 | 38.15 | 38.28 | 1,356,385 | -0.09(-0.22%) |
Mar 23, 2017 | 37.20 | 38.58 | 36.90 | 38.36 | 1,285,278 | +1.12(+3.00%) |
Mar 22, 2017 | 37.12 | 37.89 | 36.64 | 37.24 | 1,423,105 | -0.22(-0.57%) |
Mar 21, 2017 | 39.83 | 40.08 | 37.37 | 37.46 | 1,280,583 | -2.28(-5.74%) |
Mar 20, 2017 | 39.87 | 40.17 | 39.40 | 39.74 | 1,055,809 | -0.34(-0.86%) |
Mar 17, 2017 | 40.77 | 41.42 | 40.00 | 40.08 | 1,212,552 | -0.39(-0.96%) |
Mar 16, 2017 | 41.33 | 41.63 | 40.21 | 40.47 | 516,627 | -0.56(-1.36%) |
Mar 15, 2017 | 39.70 | 41.24 | 39.44 | 41.03 | 782,357 | +1.83(+4.66%) |
Mar 14, 2017 | 39.54 | 39.78 | 38.48 | 39.20 | 1,160,571 | -0.90(-2.24%) |
Mar 13, 2017 | 40.01 | 40.72 | 39.59 | 40.10 | 737,283 | +0.00(+0.00%) |
Mar 10, 2017 | 40.61 | 40.70 | 39.82 | 40.10 | 741,826 | -0.04(-0.11%) |
Mar 09, 2017 | 40.27 | 41.04 | 39.80 | 40.14 | 1,006,919 | -0.26(-0.63%) |
Mar 08, 2017 | 41.64 | 41.64 | 40.31 | 40.40 | 1,161,122 | -1.41(-3.37%) |
Mar 07, 2017 | 42.19 | 42.62 | 41.64 | 41.81 | 951,586 | -0.34(-0.81%) |
Mar 06, 2017 | 42.19 | 42.58 | 41.72 | 42.15 | 1,253,866 | -0.26(-0.60%) |
Mar 03, 2017 | 42.88 | 43.26 | 41.81 | 42.41 | 1,657,305 | -0.43(-1.00%) |
Mar 02, 2017 | 44.16 | 44.16 | 42.41 | 42.84 | 987,498 | -1.62(-3.65%) |
Mar 01, 2017 | 44.20 | 44.84 | 43.86 | 44.46 | 741,743 | +0.85(+1.96%) |
Feb 28, 2017 | 44.76 | 44.89 | 43.58 | 43.61 | 791,512 | -1.20(-2.67%) |
Feb 27, 2017 | 44.72 | 45.61 | 44.27 | 44.80 | 1,455,803 | +0.38(+0.87%) |
Feb 24, 2017 | 43.73 | 45.19 | 43.73 | 44.42 | 1,844,480 | +0.94(+2.16%) |
Feb 23, 2017 | 44.80 | 45.02 | 43.20 | 43.48 | 841,722 | -0.64(-1.45%) |
Feb 22, 2017 | 44.72 | 44.80 | 44.03 | 44.12 | 724,968 | -0.77(-1.71%) |
Feb 21, 2017 | 43.61 | 44.97 | 43.09 | 44.89 | 1,037,692 | +1.67(+3.86%) |
Feb 17, 2017 | 43.22 | 43.22 | 43.22 | 0 | +1.22(+2.90%) | |
Feb 16, 2017 | 42.45 | 42.92 | 41.90 | 42.00 | 697,840 | -0.41(-0.96%) |
Feb 15, 2017 | 42.15 | 42.60 | 41.85 | 42.41 | 802,531 | +0.17(+0.40%) |
Feb 14, 2017 | 42.24 | 42.32 | 41.51 | 42.24 | 595,506 | +0.17(+0.41%) |
Feb 13, 2017 | 41.94 | 42.45 | 41.77 | 42.07 | 455,107 | -0.04(-0.10%) |
Feb 10, 2017 | 41.98 | 42.28 | 41.87 | 42.11 | 541,719 | +0.47(+1.13%) |
Feb 09, 2017 | 41.85 | 42.24 | 41.40 | 41.64 | 864,750 | +0.09(+0.21%) |
Feb 08, 2017 | 41.98 | 42.15 | 41.00 | 41.55 | 1,465,026 | -0.64(-1.52%) |
Feb 07, 2017 | 42.75 | 42.75 | 42.09 | 42.19 | 892,311 | -0.60(-1.40%) |
Feb 06, 2017 | 43.26 | 43.26 | 42.58 | 42.79 | 907,456 | -0.56(-1.28%) |
Feb 03, 2017 | 43.18 | 43.48 | 42.79 | 43.35 | 458,264 | +0.26(+0.60%) |
Feb 02, 2017 | 43.26 | 43.56 | 42.71 | 43.09 | 892,255 | -0.09(-0.20%) |
Feb 01, 2017 | 43.05 | 43.50 | 42.28 | 43.18 | 1,727,017 | +0.38(+0.90%) |
Jan 31, 2017 | 42.96 | 43.47 | 42.41 | 42.79 | 793,069 | -0.04(-0.10%) |
Jan 30, 2017 | 42.96 | 42.96 | 42.30 | 42.84 | 1,192,983 | -0.13(-0.30%) |
Jan 27, 2017 | 43.95 | 43.95 | 42.41 | 42.96 | 1,306,041 | -1.11(-2.52%) |
Jan 26, 2017 | 41.47 | 44.12 | 41.34 | 44.08 | 3,391,971 | +3.93(+9.80%) |
Jan 25, 2017 | 39.71 | 40.14 | 39.24 | 40.14 | 1,147,238 | +0.51(+1.29%) |
Jan 24, 2017 | 38.73 | 39.86 | 38.56 | 39.63 | 1,047,980 | +1.11(+2.89%) |
Jan 23, 2017 | 37.92 | 38.52 | 37.88 | 38.52 | 775,819 | +0.26(+0.67%) |
Jan 20, 2017 | 38.35 | 38.60 | 38.18 | 38.26 | 1,371,540 | +0.17(+0.45%) |
Jan 19, 2017 | 38.09 | 38.43 | 37.58 | 38.09 | 775,490 | +0.04(+0.11%) |
Jan 18, 2017 | 38.82 | 38.86 | 37.88 | 38.05 | 690,131 | -0.94(-2.41%) |
Jan 17, 2017 | 39.71 | 39.71 | 38.90 | 38.99 | 540,557 | -1.20(-2.98%) |
Jan 13, 2017 | 40.19 | 40.19 | 40.19 | 0 | -0.38(-0.95%) | |
Jan 12, 2017 | 40.83 | 41.38 | 40.19 | 40.57 | 334,832 | -0.09(-0.21%) |
Jan 11, 2017 | 39.84 | 40.87 | 39.76 | 40.66 | 466,223 | +0.94(+2.37%) |
Jan 10, 2017 | 39.42 | 40.01 | 39.33 | 39.71 | 498,045 | +0.60(+1.53%) |
Jan 09, 2017 | 40.23 | 40.40 | 39.14 | 39.12 | 390,589 | -1.20(-2.97%) |
Jan 06, 2017 | 40.48 | 40.55 | 39.65 | 40.31 | 437,497 | -0.09(-0.21%) |
Jan 05, 2017 | 39.24 | 40.48 | 39.03 | 40.40 | 602,647 | +1.15(+2.94%) |
Jan 04, 2017 | 38.43 | 39.42 | 38.43 | 39.24 | 683,247 | +0.98(+2.57%) |
Jan 03, 2017 | 38.00 | 38.30 | 37.62 | 38.26 | 1,087,512 | +0.81(+2.17%) |
Dec 30, 2016 | 37.45 | 37.45 | 37.45 | 0 | -0.64(-1.68%) | |
Dec 29, 2016 | 38.35 | 38.65 | 37.83 | 38.09 | 463,062 | +0.26(+0.68%) |
Dec 28, 2016 | 38.26 | 38.88 | 37.75 | 37.83 | 641,868 | -0.60(-1.56%) |
Dec 27, 2016 | 37.88 | 38.43 | 37.88 | 38.43 | 318,453 | +0.64(+1.70%) |
Dec 23, 2016 | 37.79 | 37.79 | 37.79 | 0 | -0.17(-0.45%) | |
Dec 22, 2016 | 38.52 | 38.62 | 37.75 | 37.96 | 558,663 | -0.56(-1.44%) |
Dec 21, 2016 | 38.69 | 39.03 | 38.00 | 38.52 | 594,178 | -0.21(-0.55%) |
Dec 20, 2016 | 39.12 | 39.42 | 38.58 | 38.73 | 606,416 | -0.13(-0.33%) |
Dec 19, 2016 | 39.07 | 39.65 | 38.43 | 38.86 | 879,225 | -0.43(-1.09%) |
Dec 16, 2016 | 38.86 | 39.46 | 38.30 | 39.29 | 1,219,065 | +0.64(+1.66%) |
Dec 15, 2016 | 37.88 | 39.01 | 37.75 | 38.65 | 631,179 | +0.51(+1.35%) |
Dec 14, 2016 | 38.77 | 39.16 | 38.05 | 38.13 | 954,640 | -0.58(-1.49%) |
Dec 13, 2016 | 39.01 | 39.35 | 38.63 | 38.71 | 581,773 | +0.04(+0.11%) |
Dec 12, 2016 | 38.07 | 39.90 | 37.99 | 38.67 | 968,588 | +0.59(+1.56%) |
Dec 09, 2016 | 38.03 | 38.24 | 37.75 | 38.07 | 453,800 | +0.13(+0.34%) |
Dec 08, 2016 | 38.03 | 38.24 | 37.39 | 37.95 | 507,777 | +0.21(+0.56%) |
Dec 07, 2016 | 37.78 | 38.01 | 37.39 | 37.73 | 751,796 | +0.34(+0.91%) |
Dec 06, 2016 | 37.35 | 37.52 | 36.88 | 37.39 | 595,526 | -0.21(-0.56%) |
Dec 05, 2016 | 37.52 | 38.03 | 37.44 | 37.61 | 658,608 | +0.51(+1.37%) |
Dec 02, 2016 | 36.67 | 37.61 | 36.67 | 37.10 | 670,978 | +0.21(+0.58%) |
Dec 01, 2016 | 37.78 | 38.29 | 36.46 | 36.88 | 2,271,054 | -0.51(-1.36%) |
Nov 30, 2016 | 35.69 | 37.90 | 35.27 | 37.39 | 1,882,189 | +2.85(+8.24%) |
Nov 29, 2016 | 34.21 | 34.75 | 33.74 | 34.55 | 1,116,427 | -0.21(-0.61%) |
Nov 28, 2016 | 33.99 | 35.23 | 33.91 | 34.76 | 1,031,964 | +1.02(+3.02%) |
Nov 25, 2016 | 33.91 | 34.09 | 33.70 | 33.74 | 308,054 | +0.00(+0.00%) |
Nov 23, 2016 | 33.74 | 33.74 | 33.74 | 0 | -0.34(-1.00%) | |
Nov 22, 2016 | 33.82 | 34.12 | 33.59 | 34.08 | 568,134 | +0.38(+1.13%) |
Nov 21, 2016 | 32.59 | 33.78 | 32.59 | 33.70 | 555,179 | +1.44(+4.48%) |
Nov 18, 2016 | 32.00 | 32.29 | 31.48 | 32.25 | 536,203 | +0.17(+0.53%) |
Nov 17, 2016 | 32.89 | 32.93 | 31.91 | 32.08 | 956,935 | -0.47(-1.44%) |
Nov 16, 2016 | 32.76 | 32.89 | 32.25 | 32.55 | 790,466 | -0.38(-1.16%) |
Nov 15, 2016 | 32.12 | 33.10 | 32.00 | 32.93 | 622,083 | +0.93(+2.92%) |
Nov 14, 2016 | 32.63 | 32.93 | 31.78 | 32.00 | 663,845 | -0.68(-2.08%) |
Nov 11, 2016 | 33.19 | 33.19 | 32.00 | 32.68 | 824,194 | -0.72(-2.16%) |
Nov 10, 2016 | 32.55 | 33.95 | 32.29 | 33.40 | 988,606 | +1.19(+3.69%) |
Nov 09, 2016 | 30.34 | 32.38 | 30.34 | 32.21 | 693,358 | +1.44(+4.70%) |
Nov 08, 2016 | 30.08 | 31.02 | 29.94 | 30.76 | 380,572 | +0.59(+1.97%) |
Nov 07, 2016 | 30.04 | 30.42 | 29.66 | 30.17 | 383,179 | +0.81(+2.75%) |
Nov 04, 2016 | 29.62 | 30.08 | 29.28 | 29.36 | 868,833 | -0.34(-1.14%) |
Nov 03, 2016 | 30.42 | 30.49 | 29.66 | 29.70 | 646,186 | -0.64(-2.10%) |
Nov 02, 2016 | 31.32 | 31.74 | 30.23 | 30.34 | 1,141,286 | -1.15(-3.64%) |
Nov 01, 2016 | 31.23 | 31.70 | 30.89 | 31.49 | 800,528 | +0.59(+1.93%) |
Oct 31, 2016 | 30.64 | 31.49 | 30.47 | 30.89 | 709,352 | -0.60(-1.92%) |
Oct 28, 2016 | 31.81 | 31.81 | 31.07 | 31.50 | 1,029,819 | -0.62(-1.93%) |
Oct 27, 2016 | 32.57 | 32.96 | 31.59 | 32.12 | 951,643 | +0.20(+0.61%) |
Oct 26, 2016 | 31.45 | 32.36 | 31.37 | 31.92 | 681,980 | +0.36(+1.13%) |
Oct 25, 2016 | 32.03 | 32.18 | 31.48 | 31.56 | 562,604 | -0.30(-0.93%) |
Oct 24, 2016 | 32.41 | 32.77 | 31.79 | 31.86 | 801,786 | -1.06(-3.23%) |
Oct 21, 2016 | 32.85 | 33.39 | 32.70 | 32.92 | 589,582 | -0.20(-0.62%) |
Oct 20, 2016 | 32.59 | 33.47 | 32.51 | 33.13 | 680,168 | +0.27(+0.83%) |
Oct 19, 2016 | 32.36 | 33.28 | 32.26 | 32.85 | 731,435 | +0.73(+2.28%) |
Oct 18, 2016 | 31.88 | 32.31 | 31.60 | 32.12 | 606,063 | +0.82(+2.61%) |
Oct 17, 2016 | 31.35 | 31.61 | 31.22 | 31.31 | 828,897 | -0.09(-0.27%) |
Oct 14, 2016 | 31.38 | 31.64 | 31.29 | 31.39 | 498,106 | +0.20(+0.63%) |
Oct 13, 2016 | 30.52 | 31.45 | 30.09 | 31.20 | 682,532 | +0.26(+0.85%) |
Oct 12, 2016 | 31.01 | 31.32 | 30.57 | 30.93 | 582,322 | -0.13(-0.41%) |
Oct 11, 2016 | 30.82 | 31.35 | 30.42 | 31.06 | 828,739 | +0.12(+0.38%) |
Oct 10, 2016 | 30.63 | 31.40 | 30.63 | 30.94 | 718,036 | +0.73(+2.42%) |
Oct 07, 2016 | 30.83 | 30.83 | 29.90 | 30.21 | 733,804 | -0.43(-1.41%) |
Oct 06, 2016 | 30.18 | 30.79 | 30.18 | 30.65 | 461,816 | +0.34(+1.12%) |
Oct 05, 2016 | 29.41 | 30.55 | 29.41 | 30.31 | 687,934 | +1.32(+4.54%) |
Oct 04, 2016 | 29.73 | 29.88 | 28.86 | 28.99 | 987,806 | -0.78(-2.63%) |
Oct 03, 2016 | 29.91 | 30.01 | 29.24 | 29.77 | 1,071,627 | -0.55(-1.82%) |
Sep 30, 2016 | 30.72 | 31.05 | 30.28 | 30.32 | 1,376,231 | -0.07(-0.22%) |
Sep 29, 2016 | 29.45 | 30.65 | 29.44 | 30.39 | 1,715,558 | +0.95(+3.23%) |
Sep 28, 2016 | 27.59 | 29.83 | 27.59 | 29.44 | 2,275,907 | +1.95(+7.08%) |
Sep 27, 2016 | 25.97 | 27.53 | 25.86 | 27.49 | 1,828,104 | +1.28(+4.90%) |
Sep 26, 2016 | 26.16 | 26.37 | 25.99 | 26.21 | 641,460 | +0.08(+0.29%) |
Sep 23, 2016 | 26.52 | 26.75 | 26.05 | 26.13 | 1,202,805 | -0.48(-1.79%) |
Sep 22, 2016 | 26.22 | 26.83 | 26.13 | 26.61 | 924,714 | +0.89(+3.47%) |
Sep 21, 2016 | 24.82 | 25.82 | 24.67 | 25.72 | 1,539,700 | +1.16(+4.71%) |
Sep 20, 2016 | 25.16 | 25.16 | 24.45 | 24.56 | 982,413 | -0.54(-2.13%) |
Sep 19, 2016 | 25.31 | 25.72 | 24.96 | 25.10 | 650,488 | +0.09(+0.37%) |
Sep 16, 2016 | 24.76 | 25.15 | 24.54 | 25.00 | 801,398 | -0.05(-0.20%) |
Sep 15, 2016 | 24.86 | 25.37 | 24.74 | 25.05 | 713,622 | +0.20(+0.82%) |
Sep 14, 2016 | 25.32 | 25.53 | 24.75 | 24.85 | 877,599 | -0.34(-1.33%) |
Sep 13, 2016 | 25.21 | 25.40 | 24.64 | 25.18 | 1,227,668 | -0.46(-1.81%) |
Sep 12, 2016 | 25.49 | 25.93 | 25.29 | 25.65 | 1,553,073 | -0.16(-0.62%) |
Sep 09, 2016 | 26.47 | 26.67 | 25.69 | 25.81 | 1,793,612 | -0.93(-3.46%) |
Sep 08, 2016 | 27.22 | 27.49 | 26.65 | 26.73 | 1,232,341 | -0.29(-1.06%) |
Sep 07, 2016 | 27.17 | 27.26 | 26.55 | 27.02 | 905,293 | -0.24(-0.87%) |
Sep 06, 2016 | 26.79 | 27.57 | 26.68 | 27.26 | 1,478,555 | +0.63(+2.37%) |
Sep 02, 2016 | 25.65 | 26.62 | 26.62 | 26.62 | 1,320,267 | +1.41(+5.58%) |
Sep 01, 2016 | 24.42 | 25.23 | 24.31 | 25.22 | 862,106 | +0.80(+3.28%) |
Aug 31, 2016 | 24.74 | 25.17 | 24.23 | 24.42 | 988,530 | -0.49(-1.96%) |
Aug 30, 2016 | 24.59 | 25.31 | 24.48 | 24.91 | 957,442 | +0.39(+1.58%) |
Aug 29, 2016 | 23.84 | 24.57 | 23.72 | 24.52 | 598,418 | +0.66(+2.75%) |
Aug 26, 2016 | 24.64 | 24.97 | 23.81 | 23.86 | 797,469 | -0.57(-2.34%) |
Aug 25, 2016 | 24.75 | 24.86 | 24.36 | 24.44 | 717,422 | -0.31(-1.26%) |
Aug 24, 2016 | 25.48 | 25.66 | 24.71 | 24.75 | 686,264 | -0.88(-3.45%) |
Aug 23, 2016 | 24.48 | 25.82 | 24.31 | 25.63 | 1,226,721 | +1.25(+5.15%) |
Aug 22, 2016 | 24.23 | 24.39 | 23.75 | 24.38 | 605,395 | -0.13(-0.55%) |
Aug 19, 2016 | 24.25 | 24.54 | 24.03 | 24.51 | 959,237 | +0.02(+0.07%) |
Aug 18, 2016 | 24.19 | 24.51 | 24.07 | 24.49 | 690,287 | +0.48(+2.00%) |
Aug 17, 2016 | 24.24 | 24.26 | 23.93 | 24.01 | 496,542 | -0.26(-1.08%) |
Aug 16, 2016 | 24.71 | 24.77 | 24.25 | 24.28 | 734,050 | -0.38(-1.54%) |
Aug 15, 2016 | 24.10 | 24.81 | 24.10 | 24.65 | 1,319,026 | +0.72(+2.99%) |
Aug 12, 2016 | 24.44 | 24.50 | 23.84 | 23.94 | 539,389 | -0.42(-1.73%) |
Aug 11, 2016 | 24.37 | 24.54 | 24.28 | 24.36 | 982,487 | +0.09(+0.38%) |
Aug 10, 2016 | 24.72 | 24.75 | 24.17 | 24.27 | 698,690 | -0.28(-1.13%) |
Aug 09, 2016 | 24.71 | 25.05 | 24.51 | 24.55 | 1,066,244 | -0.12(-0.48%) |
Aug 08, 2016 | 24.25 | 24.90 | 24.06 | 24.66 | 540,141 | +0.57(+2.38%) |
Aug 05, 2016 | 23.53 | 24.15 | 23.25 | 24.09 | 639,394 | +0.59(+2.51%) |
Aug 04, 2016 | 23.19 | 23.65 | 22.98 | 23.50 | 627,019 | +0.19(+0.79%) |
Aug 03, 2016 | 22.74 | 23.43 | 22.67 | 23.32 | 487,203 | +0.59(+2.59%) |
Aug 02, 2016 | 23.23 | 23.45 | 22.59 | 22.73 | 706,157 | -0.38(-1.64%) |
Aug 01, 2016 | 23.57 | 23.57 | 22.90 | 23.11 | 741,347 | -0.49(-2.07%) |
Jul 29, 2016 | 23.66 | 24.07 | 23.09 | 23.59 | 1,009,161 | +0.13(+0.57%) |
Jul 28, 2016 | 23.91 | 23.91 | 23.01 | 23.46 | 1,665,234 | -0.63(-2.62%) |
Jul 27, 2016 | 23.98 | 24.51 | 23.69 | 24.09 | 1,316,793 | +0.16(+0.67%) |
Jul 26, 2016 | 23.21 | 24.03 | 22.94 | 23.93 | 1,406,409 | +0.62(+2.67%) |
Jul 25, 2016 | 23.78 | 23.78 | 23.24 | 23.31 | 1,206,680 | -0.62(-2.60%) |
Jul 22, 2016 | 23.98 | 24.09 | 23.54 | 23.93 | 960,421 | -0.13(-0.53%) |
Jul 21, 2016 | 24.12 | 24.46 | 23.83 | 24.06 | 583,200 | +0.06(+0.25%) |
Jul 20, 2016 | 23.76 | 24.29 | 23.55 | 24.00 | 905,596 | +0.08(+0.32%) |
Jul 19, 2016 | 24.56 | 24.56 | 23.79 | 23.92 | 839,069 | -0.83(-3.33%) |
Jul 18, 2016 | 24.64 | 25.01 | 24.16 | 24.75 | 823,610 | -0.04(-0.17%) |
Jul 15, 2016 | 24.80 | 25.07 | 24.53 | 24.79 | 540,888 | +0.12(+0.48%) |
Jul 14, 2016 | 24.65 | 24.97 | 24.44 | 24.67 | 660,713 | +0.28(+1.14%) |
Jul 13, 2016 | 24.51 | 24.51 | 23.72 | 24.39 | 710,210 | -0.09(-0.38%) |
Jul 12, 2016 | 23.91 | 24.56 | 23.75 | 24.49 | 736,149 | +1.04(+4.45%) |
Jul 11, 2016 | 23.27 | 23.52 | 22.90 | 23.44 | 922,864 | +0.25(+1.09%) |
Jul 08, 2016 | 23.09 | 23.39 | 22.87 | 23.19 | 776,527 | +0.32(+1.40%) |
Jul 07, 2016 | 23.51 | 23.85 | 22.66 | 22.87 | 1,169,537 | -0.81(-3.41%) |
Jul 05, 2016 | 24.60 | 24.67 | 23.31 | 23.68 | 1,357,053 | -0.54(-2.23%) |
Jul 01, 2016 | 24.31 | 24.22 | 24.22 | 24.22 | 986,786 | -0.29(-1.17%) |
Jun 30, 2016 | 25.15 | 25.26 | 24.14 | 24.50 | 1,647,381 | -0.89(-3.51%) |
Jun 29, 2016 | 25.08 | 25.45 | 24.74 | 25.40 | 999,779 | +0.83(+3.36%) |
Jun 28, 2016 | 24.16 | 24.85 | 23.91 | 24.57 | 1,828,460 | +1.02(+4.33%) |
Jun 27, 2016 | 24.47 | 24.62 | 23.16 | 23.55 | 1,071,785 | -1.24(-4.99%) |
Jun 24, 2016 | 24.61 | 25.24 | 24.41 | 24.79 | 1,388,914 | -1.58(-6.00%) |
Jun 23, 2016 | 26.28 | 26.80 | 26.21 | 26.37 | 517,309 | +0.56(+2.15%) |
Jun 22, 2016 | 26.18 | 26.57 | 25.78 | 25.82 | 438,293 | -0.16(-0.62%) |
Jun 21, 2016 | 26.32 | 26.32 | 25.45 | 25.98 | 338,814 | -0.31(-1.19%) |
Jun 20, 2016 | 26.37 | 27.18 | 26.27 | 26.29 | 537,913 | +0.32(+1.23%) |
Jun 17, 2016 | 25.44 | 26.36 | 25.44 | 25.97 | 805,874 | +0.79(+3.14%) |
Jun 16, 2016 | 25.29 | 25.41 | 24.25 | 25.18 | 894,043 | -0.62(-2.42%) |
Jun 15, 2016 | 25.88 | 26.28 | 25.67 | 25.80 | 800,938 | -0.04(-0.16%) |
Jun 14, 2016 | 26.80 | 27.26 | 25.65 | 25.84 | 928,700 | -1.20(-4.44%) |
Jun 13, 2016 | 27.32 | 27.40 | 26.80 | 27.04 | 857,378 | -0.51(-1.85%) |
Jun 10, 2016 | 28.35 | 28.56 | 27.45 | 27.55 | 807,815 | -1.32(-4.57%) |
Jun 09, 2016 | 28.69 | 29.08 | 28.50 | 28.87 | 583,115 | -0.38(-1.28%) |
Jun 08, 2016 | 29.47 | 29.68 | 29.01 | 29.25 | 936,466 | +0.12(+0.40%) |
Jun 07, 2016 | 28.69 | 29.24 | 28.68 | 29.13 | 654,919 | +0.53(+1.84%) |
Jun 06, 2016 | 27.36 | 28.74 | 27.32 | 28.60 | 724,453 | +1.51(+5.58%) |
Jun 03, 2016 | 27.10 | 27.45 | 26.69 | 27.09 | 366,638 | +0.07(+0.25%) |
Jun 02, 2016 | 26.62 | 27.02 | 26.29 | 27.02 | 496,027 | +0.13(+0.47%) |
Jun 01, 2016 | 26.77 | 27.13 | 26.24 | 26.90 | 888,758 | -0.58(-2.13%) |
May 31, 2016 | 26.97 | 28.02 | 26.75 | 27.48 | 745,080 | +0.52(+1.92%) |
May 27, 2016 | 26.79 | 26.97 | 26.97 | 26.97 | 517,201 | +0.09(+0.34%) |
May 26, 2016 | 27.73 | 28.07 | 26.82 | 26.87 | 734,531 | -0.49(-1.80%) |
May 25, 2016 | 26.13 | 27.45 | 26.13 | 27.37 | 926,326 | +1.49(+5.78%) |
May 24, 2016 | 25.53 | 26.08 | 25.26 | 25.87 | 796,094 | +0.56(+2.21%) |
May 23, 2016 | 25.23 | 25.75 | 25.08 | 25.31 | 472,571 | -0.12(-0.46%) |
May 20, 2016 | 25.44 | 26.00 | 25.26 | 25.43 | 944,484 | +0.08(+0.33%) |
May 19, 2016 | 25.10 | 25.51 | 24.69 | 25.35 | 768,078 | -0.03(-0.13%) |
May 18, 2016 | 26.11 | 26.46 | 25.30 | 25.38 | 1,300,549 | -1.03(-3.89%) |
May 17, 2016 | 25.35 | 26.95 | 25.20 | 26.41 | 1,700,161 | +1.74(+7.04%) |
May 16, 2016 | 24.15 | 24.82 | 24.15 | 24.67 | 788,033 | +0.68(+2.82%) |
May 13, 2016 | 24.86 | 25.09 | 23.84 | 23.99 | 1,065,566 | -1.00(-4.01%) |
May 12, 2016 | 25.89 | 26.14 | 24.53 | 25.00 | 1,244,546 | -0.41(-1.61%) |
May 11, 2016 | 25.35 | 25.68 | 25.04 | 25.41 | 844,914 | -0.07(-0.26%) |
May 10, 2016 | 24.84 | 25.72 | 24.70 | 25.47 | 973,222 | +0.71(+2.87%) |
May 09, 2016 | 25.76 | 25.81 | 24.70 | 24.76 | 974,182 | -1.40(-5.36%) |
May 06, 2016 | 25.92 | 26.52 | 25.81 | 26.17 | 754,395 | +0.07(+0.26%) |
May 05, 2016 | 26.65 | 26.90 | 25.79 | 26.10 | 1,252,418 | +0.05(+0.19%) |
May 04, 2016 | 26.89 | 27.01 | 25.81 | 26.05 | 2,023,545 | -0.94(-3.50%) |
May 03, 2016 | 27.90 | 27.90 | 26.62 | 26.99 | 1,551,198 | -1.53(-5.36%) |
May 02, 2016 | 29.18 | 29.18 | 27.85 | 28.52 | 1,473,511 | -0.67(-2.29%) |
Apr 29, 2016 | 29.82 | 30.24 | 28.87 | 29.19 | 1,570,290 | -0.33(-1.10%) |
Apr 28, 2016 | 29.68 | 32.19 | 29.09 | 29.51 | 2,239,940 | -0.67(-2.21%) |
Apr 27, 2016 | 29.68 | 30.40 | 29.59 | 30.18 | 1,077,813 | +0.64(+2.18%) |
Apr 26, 2016 | 29.65 | 29.97 | 29.46 | 29.54 | 1,017,672 | +0.13(+0.43%) |
Apr 25, 2016 | 30.01 | 30.52 | 29.27 | 29.41 | 1,200,060 | -0.78(-2.60%) |
Apr 22, 2016 | 29.48 | 30.38 | 29.48 | 30.20 | 1,211,858 | +0.78(+2.67%) |
Apr 21, 2016 | 28.47 | 29.58 | 28.24 | 29.41 | 1,556,936 | +1.04(+3.68%) |
Apr 20, 2016 | 28.23 | 28.46 | 27.73 | 28.37 | 1,188,901 | +0.20(+0.71%) |
Apr 19, 2016 | 27.64 | 28.29 | 27.29 | 28.17 | 1,481,493 | +1.01(+3.72%) |
Apr 18, 2016 | 26.77 | 27.57 | 26.34 | 27.16 | 1,227,321 | -0.21(-0.76%) |
Apr 15, 2016 | 27.79 | 27.79 | 27.15 | 27.37 | 1,057,011 | -0.63(-2.24%) |
Apr 14, 2016 | 28.24 | 28.24 | 27.53 | 27.99 | 912,832 | -0.08(-0.27%) |
Apr 13, 2016 | 28.19 | 28.73 | 27.83 | 28.07 | 975,900 | +0.30(+1.08%) |
Apr 12, 2016 | 25.83 | 28.26 | 25.78 | 27.77 | 2,441,514 | +2.22(+8.69%) |
Apr 11, 2016 | 25.90 | 26.27 | 25.55 | 25.55 | 999,279 | +0.08(+0.33%) |
Apr 08, 2016 | 25.66 | 26.46 | 25.37 | 25.46 | 892,543 | +0.46(+1.84%) |
Apr 07, 2016 | 25.62 | 25.62 | 24.57 | 25.00 | 1,218,397 | -0.84(-3.26%) |
Apr 06, 2016 | 25.66 | 25.91 | 24.83 | 25.85 | 966,325 | +0.55(+2.18%) |
Apr 05, 2016 | 25.48 | 26.05 | 25.11 | 25.30 | 1,115,069 | -0.58(-2.26%) |
Apr 04, 2016 | 26.70 | 26.78 | 25.65 | 25.88 | 928,548 | -0.92(-3.43%) |