Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 40.78 | 41.45 | 40.58 | 40.68 | 73,695 | -0.05(-0.12%) |
Mar 30, 2017 | 40.25 | 41.11 | 40.25 | 40.73 | 59,831 | +0.77(+1.92%) |
Mar 29, 2017 | 39.81 | 40.39 | 39.77 | 39.96 | 36,474 | -0.10(-0.24%) |
Mar 28, 2017 | 39.86 | 40.20 | 39.33 | 40.05 | 42,354 | +0.05(+0.12%) |
Mar 27, 2017 | 39.43 | 40.20 | 39.09 | 40.01 | 14,487 | -0.10(-0.24%) |
Mar 24, 2017 | 40.44 | 40.68 | 39.62 | 40.10 | 23,976 | -0.14(-0.36%) |
Mar 23, 2017 | 39.53 | 40.44 | 39.05 | 40.25 | 24,599 | +0.58(+1.45%) |
Mar 22, 2017 | 39.43 | 39.91 | 39.09 | 39.67 | 32,588 | +0.24(+0.61%) |
Mar 21, 2017 | 41.78 | 41.78 | 39.38 | 39.43 | 37,554 | -2.07(-4.98%) |
Mar 20, 2017 | 42.07 | 42.07 | 41.35 | 41.50 | 18,116 | -0.58(-1.37%) |
Mar 17, 2017 | 41.50 | 42.31 | 40.97 | 42.07 | 70,668 | +0.43(+1.04%) |
Mar 16, 2017 | 41.21 | 41.69 | 41.21 | 41.64 | 18,546 | +0.58(+1.40%) |
Mar 15, 2017 | 41.35 | 42.12 | 40.82 | 41.06 | 34,737 | -0.19(-0.47%) |
Mar 14, 2017 | 41.02 | 41.45 | 40.54 | 41.26 | 32,644 | +0.14(+0.35%) |
Mar 13, 2017 | 40.92 | 42.17 | 40.92 | 41.11 | 27,239 | +0.14(+0.35%) |
Mar 10, 2017 | 41.21 | 41.35 | 40.34 | 40.97 | 32,545 | -0.05(-0.12%) |
Mar 09, 2017 | 41.02 | 41.35 | 40.92 | 41.02 | 28,475 | +0.00(+0.00%) |
Mar 08, 2017 | 41.59 | 41.59 | 40.97 | 41.02 | 30,426 | -0.14(-0.35%) |
Mar 07, 2017 | 41.06 | 42.02 | 40.78 | 41.16 | 27,762 | +0.10(+0.23%) |
Mar 06, 2017 | 41.78 | 41.78 | 39.01 | 41.06 | 40,868 | -0.82(-1.95%) |
Mar 03, 2017 | 42.41 | 42.45 | 41.74 | 41.88 | 18,249 | -0.24(-0.57%) |
Mar 02, 2017 | 43.13 | 43.13 | 41.98 | 42.12 | 35,203 | -1.06(-2.44%) |
Mar 01, 2017 | 42.36 | 43.17 | 42.06 | 43.17 | 64,870 | +1.54(+3.69%) |
Feb 28, 2017 | 42.45 | 42.84 | 41.45 | 41.64 | 110,183 | -0.77(-1.81%) |
Feb 27, 2017 | 42.55 | 42.84 | 42.50 | 42.41 | 18,936 | -0.24(-0.56%) |
Feb 24, 2017 | 42.84 | 42.89 | 42.45 | 42.65 | 15,093 | -0.34(-0.78%) |
Feb 23, 2017 | 43.08 | 43.13 | 40.01 | 42.98 | 18,265 | -0.05(-0.11%) |
Feb 22, 2017 | 42.36 | 43.08 | 42.36 | 43.03 | 21,752 | +0.43(+1.01%) |
Feb 21, 2017 | 43.08 | 43.08 | 42.22 | 42.60 | 31,398 | -0.48(-1.11%) |
Feb 17, 2017 | 43.08 | 43.08 | 43.08 | 0 | +0.82(+1.93%) | |
Feb 16, 2017 | 42.17 | 42.36 | 42.17 | 42.26 | 33,482 | -0.05(-0.11%) |
Feb 15, 2017 | 42.22 | 42.31 | 41.98 | 42.31 | 22,671 | +0.10(+0.23%) |
Feb 14, 2017 | 41.83 | 42.22 | 41.83 | 42.22 | 26,603 | +0.14(+0.34%) |
Feb 13, 2017 | 41.35 | 42.17 | 40.87 | 42.07 | 60,919 | +0.91(+2.21%) |
Feb 10, 2017 | 41.11 | 41.26 | 40.68 | 41.16 | 23,079 | +0.29(+0.70%) |
Feb 09, 2017 | 40.39 | 40.92 | 40.12 | 40.87 | 26,848 | +0.53(+1.31%) |
Feb 08, 2017 | 40.97 | 40.97 | 39.82 | 40.34 | 30,572 | -0.96(-2.32%) |
Feb 07, 2017 | 41.88 | 42.07 | 41.26 | 41.30 | 28,390 | -0.53(-1.26%) |
Feb 06, 2017 | 41.40 | 42.17 | 41.30 | 41.83 | 53,293 | +0.00(+0.00%) |
Feb 03, 2017 | 41.40 | 41.98 | 41.40 | 41.83 | 48,065 | +0.72(+1.75%) |
Feb 02, 2017 | 40.87 | 41.64 | 40.87 | 41.11 | 37,783 | +0.34(+0.82%) |
Feb 01, 2017 | 40.30 | 41.21 | 40.30 | 40.78 | 52,274 | +0.53(+1.31%) |
Jan 31, 2017 | 40.49 | 40.49 | 39.86 | 40.25 | 23,197 | +0.19(+0.48%) |
Jan 30, 2017 | 40.82 | 40.82 | 39.96 | 40.06 | 31,545 | -0.82(-2.00%) |
Jan 27, 2017 | 40.87 | 41.40 | 40.58 | 40.87 | 27,310 | +0.00(+0.00%) |
Jan 26, 2017 | 40.54 | 40.97 | 40.54 | 40.87 | 29,919 | +0.34(+0.83%) |
Jan 25, 2017 | 40.92 | 41.02 | 40.30 | 40.54 | 35,352 | +0.00(+0.00%) |
Jan 24, 2017 | 40.06 | 40.97 | 39.53 | 40.54 | 45,749 | +0.67(+1.68%) |
Jan 23, 2017 | 40.30 | 40.39 | 39.82 | 39.86 | 29,519 | -0.53(-1.31%) |
Jan 20, 2017 | 39.77 | 40.63 | 39.77 | 40.39 | 58,046 | +0.58(+1.45%) |
Jan 19, 2017 | 40.20 | 40.25 | 39.72 | 39.82 | 27,119 | -0.43(-1.07%) |
Jan 18, 2017 | 40.39 | 40.44 | 40.06 | 40.25 | 43,840 | +0.14(+0.36%) |
Jan 17, 2017 | 40.30 | 40.30 | 39.82 | 40.10 | 61,781 | -0.58(-1.42%) |
Jan 13, 2017 | 40.68 | 40.68 | 40.68 | 0 | +0.48(+1.19%) | |
Jan 12, 2017 | 40.30 | 40.34 | 39.86 | 40.20 | 42,826 | -0.38(-0.95%) |
Jan 11, 2017 | 40.54 | 40.58 | 39.82 | 40.58 | 37,480 | +0.14(+0.36%) |
Jan 10, 2017 | 39.72 | 40.54 | 39.67 | 40.44 | 79,159 | +0.62(+1.57%) |
Jan 09, 2017 | 40.20 | 40.20 | 39.58 | 39.82 | 40,294 | -0.67(-1.66%) |
Jan 06, 2017 | 40.20 | 40.58 | 39.56 | 40.49 | 48,354 | +0.34(+0.84%) |
Jan 05, 2017 | 40.87 | 40.87 | 40.10 | 40.15 | 71,700 | -0.82(-1.99%) |
Jan 04, 2017 | 40.92 | 41.54 | 40.68 | 40.97 | 104,585 | +0.05(+0.12%) |
Jan 03, 2017 | 41.50 | 42.12 | 40.44 | 40.92 | 93,385 | -0.62(-1.50%) |
Dec 30, 2016 | 41.54 | 41.54 | 41.54 | 0 | -0.14(-0.35%) | |
Dec 29, 2016 | 42.22 | 42.41 | 41.54 | 41.69 | 25,287 | -0.72(-1.70%) |
Dec 28, 2016 | 42.12 | 42.45 | 41.31 | 42.41 | 87,298 | +0.34(+0.80%) |
Dec 27, 2016 | 42.02 | 42.69 | 42.02 | 42.07 | 48,457 | +0.24(+0.57%) |
Dec 23, 2016 | 41.83 | 41.83 | 41.83 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 41.88 | 42.41 | 41.64 | 41.83 | 41,475 | -0.19(-0.46%) |
Dec 21, 2016 | 42.26 | 42.55 | 41.40 | 42.02 | 38,852 | -0.20(-0.48%) |
Dec 20, 2016 | 42.18 | 42.27 | 41.98 | 42.22 | 59,489 | +0.10(+0.23%) |
Dec 19, 2016 | 40.74 | 42.94 | 40.69 | 42.13 | 71,591 | +1.39(+3.41%) |
Dec 16, 2016 | 40.74 | 41.46 | 40.21 | 40.74 | 178,635 | +0.10(+0.24%) |
Dec 15, 2016 | 40.26 | 41.03 | 39.97 | 40.64 | 71,513 | +0.62(+1.56%) |
Dec 14, 2016 | 40.50 | 40.52 | 38.97 | 40.02 | 53,639 | -0.34(-0.83%) |
Dec 13, 2016 | 40.16 | 40.50 | 39.59 | 40.36 | 41,090 | +0.29(+0.72%) |
Dec 12, 2016 | 40.36 | 40.64 | 39.68 | 40.07 | 52,929 | -0.34(-0.83%) |
Dec 09, 2016 | 39.59 | 40.74 | 39.49 | 40.40 | 69,601 | +0.58(+1.44%) |
Dec 08, 2016 | 39.11 | 40.02 | 38.92 | 39.83 | 58,883 | +0.67(+1.71%) |
Dec 07, 2016 | 38.34 | 39.16 | 38.34 | 39.16 | 39,886 | +0.81(+2.13%) |
Dec 06, 2016 | 38.01 | 38.97 | 37.38 | 38.34 | 61,600 | +0.34(+0.88%) |
Dec 05, 2016 | 37.34 | 38.05 | 37.14 | 38.01 | 58,437 | +0.67(+1.80%) |
Dec 02, 2016 | 37.82 | 38.05 | 37.34 | 37.34 | 21,051 | -0.67(-1.77%) |
Dec 01, 2016 | 36.57 | 38.10 | 36.57 | 38.01 | 56,289 | +1.44(+3.93%) |
Nov 30, 2016 | 37.96 | 38.05 | 36.43 | 36.57 | 128,708 | -1.15(-3.05%) |
Nov 29, 2016 | 37.00 | 38.05 | 37.00 | 37.72 | 130,567 | +0.96(+2.61%) |
Nov 28, 2016 | 36.81 | 37.10 | 36.21 | 36.76 | 37,418 | -0.34(-0.90%) |
Nov 25, 2016 | 37.14 | 37.14 | 37.00 | 37.10 | 13,591 | +0.05(+0.13%) |
Nov 23, 2016 | 37.05 | 37.05 | 37.05 | 0 | +0.14(+0.39%) | |
Nov 22, 2016 | 36.43 | 37.00 | 36.09 | 36.90 | 48,165 | +0.72(+1.99%) |
Nov 21, 2016 | 36.47 | 36.47 | 36.09 | 36.19 | 56,018 | -0.24(-0.66%) |
Nov 18, 2016 | 35.47 | 36.93 | 35.47 | 36.43 | 74,650 | +0.96(+2.70%) |
Nov 17, 2016 | 35.51 | 35.66 | 35.32 | 35.47 | 67,946 | +0.00(+0.00%) |
Nov 16, 2016 | 35.37 | 35.80 | 34.89 | 35.47 | 52,660 | -0.19(-0.54%) |
Nov 15, 2016 | 34.89 | 35.71 | 34.89 | 35.66 | 100,865 | +0.38(+1.09%) |
Nov 14, 2016 | 35.51 | 38.60 | 35.13 | 35.28 | 70,873 | +0.29(+0.82%) |
Nov 11, 2016 | 34.36 | 35.32 | 34.36 | 34.99 | 93,635 | +0.62(+1.81%) |
Nov 10, 2016 | 33.69 | 33.69 | 33.41 | 34.36 | 58,817 | +0.91(+2.72%) |
Nov 09, 2016 | 32.40 | 33.55 | 32.35 | 33.45 | 62,552 | +1.15(+3.56%) |
Nov 08, 2016 | 32.30 | 32.59 | 32.16 | 32.30 | 97,500 | +0.00(+0.00%) |
Nov 07, 2016 | 31.82 | 32.59 | 31.49 | 32.30 | 73,765 | +0.91(+2.90%) |
Nov 04, 2016 | 31.54 | 32.02 | 31.15 | 31.39 | 72,693 | -0.24(-0.76%) |
Nov 03, 2016 | 31.11 | 31.87 | 31.08 | 31.63 | 30,746 | +0.53(+1.69%) |
Nov 02, 2016 | 31.44 | 31.44 | 31.06 | 31.11 | 19,983 | -0.14(-0.46%) |
Nov 01, 2016 | 31.34 | 32.16 | 30.82 | 31.25 | 24,010 | +0.10(+0.31%) |
Oct 31, 2016 | 30.91 | 31.92 | 30.29 | 31.15 | 55,134 | +0.29(+0.93%) |
Oct 28, 2016 | 30.58 | 30.87 | 29.91 | 30.87 | 20,011 | +0.24(+0.78%) |
Oct 27, 2016 | 30.72 | 30.82 | 30.48 | 30.63 | 28,320 | +0.05(+0.16%) |
Oct 26, 2016 | 30.63 | 30.82 | 30.34 | 30.58 | 16,454 | +0.05(+0.16%) |
Oct 25, 2016 | 30.43 | 30.63 | 30.05 | 30.53 | 17,152 | +0.19(+0.63%) |
Oct 24, 2016 | 30.43 | 30.63 | 29.86 | 30.34 | 26,810 | +0.19(+0.64%) |
Oct 21, 2016 | 29.86 | 30.15 | 29.86 | 30.15 | 6,470 | +0.00(+0.00%) |
Oct 20, 2016 | 30.05 | 30.48 | 30.05 | 30.15 | 10,237 | +0.00(+0.00%) |
Oct 19, 2016 | 30.19 | 30.53 | 30.00 | 30.15 | 13,367 | +0.14(+0.48%) |
Oct 18, 2016 | 30.53 | 30.53 | 29.81 | 30.00 | 13,858 | -0.05(-0.16%) |
Oct 17, 2016 | 30.05 | 30.29 | 29.81 | 30.05 | 13,535 | +0.07(+0.22%) |
Oct 14, 2016 | 29.96 | 30.46 | 29.96 | 29.98 | 24,645 | +0.28(+0.94%) |
Oct 13, 2016 | 30.01 | 30.08 | 29.66 | 29.71 | 11,830 | -0.46(-1.53%) |
Oct 12, 2016 | 30.05 | 30.47 | 29.97 | 30.17 | 15,547 | +0.06(+0.19%) |
Oct 11, 2016 | 30.63 | 30.63 | 29.05 | 30.11 | 18,080 | -0.51(-1.66%) |
Oct 10, 2016 | 29.92 | 30.85 | 29.92 | 30.62 | 20,026 | +0.43(+1.43%) |
Oct 07, 2016 | 29.25 | 30.43 | 29.25 | 30.19 | 17,229 | -0.40(-1.32%) |
Oct 06, 2016 | 30.63 | 30.67 | 30.19 | 30.59 | 31,506 | +0.11(+0.35%) |
Oct 05, 2016 | 30.44 | 30.68 | 30.37 | 30.48 | 23,787 | +0.35(+1.15%) |
Oct 04, 2016 | 30.19 | 30.64 | 30.03 | 30.14 | 20,337 | -0.09(-0.29%) |
Oct 03, 2016 | 30.20 | 30.64 | 30.08 | 30.22 | 31,671 | -0.20(-0.66%) |
Sep 30, 2016 | 29.79 | 30.63 | 29.56 | 30.42 | 37,112 | +0.74(+2.49%) |
Sep 29, 2016 | 30.55 | 30.55 | 27.51 | 29.69 | 33,333 | -0.95(-3.10%) |
Sep 28, 2016 | 30.21 | 30.73 | 30.10 | 30.64 | 17,450 | +0.49(+1.62%) |
Sep 27, 2016 | 29.96 | 30.15 | 29.96 | 30.15 | 40,123 | +0.21(+0.70%) |
Sep 26, 2016 | 30.53 | 30.53 | 29.87 | 29.94 | 21,049 | -0.65(-2.13%) |
Sep 23, 2016 | 30.28 | 30.86 | 30.19 | 30.59 | 26,571 | +0.15(+0.50%) |
Sep 22, 2016 | 30.08 | 30.43 | 30.05 | 30.43 | 24,791 | +0.40(+1.34%) |
Sep 21, 2016 | 30.09 | 30.09 | 29.84 | 30.03 | 18,956 | +0.02(+0.06%) |
Sep 20, 2016 | 30.05 | 30.12 | 29.85 | 30.01 | 24,501 | +0.03(+0.10%) |
Sep 19, 2016 | 30.09 | 30.09 | 29.81 | 29.98 | 31,840 | -0.11(-0.35%) |
Sep 16, 2016 | 29.95 | 30.09 | 29.33 | 30.09 | 64,115 | +0.26(+0.87%) |
Sep 15, 2016 | 29.77 | 30.04 | 29.71 | 29.83 | 20,638 | +0.07(+0.23%) |
Sep 14, 2016 | 29.72 | 29.88 | 29.66 | 29.76 | 29,401 | +0.09(+0.29%) |
Sep 13, 2016 | 29.84 | 29.92 | 29.05 | 29.68 | 33,024 | -0.33(-1.08%) |
Sep 12, 2016 | 29.66 | 30.17 | 29.25 | 30.00 | 48,142 | +0.28(+0.93%) |
Sep 09, 2016 | 29.79 | 29.99 | 29.71 | 29.72 | 24,012 | -0.21(-0.70%) |
Sep 08, 2016 | 30.00 | 30.00 | 29.58 | 29.94 | 16,608 | +0.03(+0.10%) |
Sep 07, 2016 | 29.81 | 30.01 | 29.62 | 29.91 | 40,444 | -0.05(-0.16%) |
Sep 06, 2016 | 30.00 | 30.08 | 29.74 | 29.95 | 27,402 | +0.07(+0.22%) |
Sep 02, 2016 | 29.87 | 29.89 | 29.89 | 29.89 | 19,638 | +0.12(+0.42%) |
Sep 01, 2016 | 29.84 | 29.94 | 28.90 | 29.76 | 25,447 | -0.12(-0.42%) |
Aug 31, 2016 | 29.42 | 30.08 | 29.42 | 29.89 | 46,077 | +0.47(+1.59%) |
Aug 30, 2016 | 29.38 | 29.50 | 29.23 | 29.42 | 62,610 | +0.08(+0.26%) |
Aug 29, 2016 | 29.20 | 29.49 | 29.20 | 29.34 | 42,224 | +0.18(+0.62%) |
Aug 26, 2016 | 29.10 | 29.37 | 29.10 | 29.16 | 26,445 | +0.09(+0.30%) |
Aug 25, 2016 | 29.00 | 29.10 | 28.73 | 29.07 | 17,862 | +0.13(+0.46%) |
Aug 24, 2016 | 28.60 | 29.05 | 28.60 | 28.94 | 16,116 | +0.11(+0.40%) |
Aug 23, 2016 | 28.96 | 29.10 | 28.74 | 28.83 | 12,492 | +0.03(+0.10%) |
Aug 22, 2016 | 29.06 | 29.11 | 28.64 | 28.80 | 11,930 | -0.29(-0.99%) |
Aug 19, 2016 | 28.94 | 29.15 | 28.92 | 29.08 | 52,100 | +0.17(+0.60%) |
Aug 18, 2016 | 29.00 | 29.06 | 28.78 | 28.91 | 13,813 | +0.01(+0.03%) |
Aug 17, 2016 | 29.07 | 29.07 | 28.53 | 28.90 | 9,235 | -0.11(-0.40%) |
Aug 16, 2016 | 28.54 | 29.13 | 28.54 | 29.02 | 22,093 | +0.56(+1.95%) |
Aug 15, 2016 | 28.23 | 28.66 | 28.22 | 28.46 | 29,462 | +0.05(+0.17%) |
Aug 12, 2016 | 28.38 | 28.44 | 28.18 | 28.41 | 14,984 | +0.01(+0.03%) |
Aug 11, 2016 | 28.21 | 28.42 | 28.19 | 28.40 | 32,841 | +0.21(+0.75%) |
Aug 10, 2016 | 28.34 | 28.38 | 27.88 | 28.19 | 12,621 | -0.12(-0.44%) |
Aug 09, 2016 | 28.20 | 28.43 | 28.14 | 28.32 | 18,748 | +0.19(+0.68%) |
Aug 08, 2016 | 28.15 | 28.34 | 28.11 | 28.13 | 14,410 | -0.23(-0.81%) |
Aug 05, 2016 | 28.28 | 28.41 | 28.16 | 28.36 | 43,125 | +0.12(+0.44%) |
Aug 04, 2016 | 28.20 | 28.41 | 26.31 | 28.23 | 10,437 | +0.07(+0.24%) |
Aug 03, 2016 | 28.32 | 28.42 | 28.02 | 28.16 | 19,590 | -0.24(-0.84%) |
Aug 02, 2016 | 28.35 | 28.48 | 27.04 | 28.40 | 37,868 | +0.01(+0.03%) |
Aug 01, 2016 | 28.36 | 28.42 | 28.24 | 28.39 | 28,417 | +0.02(+0.07%) |
Jul 29, 2016 | 28.29 | 28.48 | 28.24 | 28.38 | 23,705 | +0.01(+0.03%) |
Jul 28, 2016 | 28.72 | 28.72 | 28.08 | 28.37 | 51,504 | +0.31(+1.09%) |
Jul 27, 2016 | 27.91 | 28.40 | 27.88 | 28.06 | 32,328 | +0.20(+0.72%) |
Jul 26, 2016 | 27.70 | 28.04 | 27.66 | 27.86 | 30,023 | +0.20(+0.73%) |
Jul 25, 2016 | 27.48 | 27.70 | 27.37 | 27.66 | 82,153 | +0.22(+0.80%) |
Jul 22, 2016 | 27.01 | 27.66 | 27.01 | 27.44 | 23,649 | +0.00(+0.00%) |
Jul 21, 2016 | 27.40 | 27.76 | 27.31 | 27.44 | 36,283 | +0.10(+0.35%) |
Jul 20, 2016 | 26.69 | 27.40 | 26.55 | 27.34 | 56,427 | +0.64(+2.40%) |
Jul 19, 2016 | 27.28 | 27.38 | 26.52 | 26.70 | 21,201 | -0.62(-2.28%) |
Jul 18, 2016 | 26.70 | 27.67 | 26.65 | 27.32 | 63,376 | +0.62(+2.33%) |
Jul 15, 2016 | 26.57 | 26.76 | 26.52 | 26.70 | 24,993 | +0.15(+0.58%) |
Jul 14, 2016 | 26.56 | 26.71 | 26.21 | 26.55 | 19,459 | +0.14(+0.54%) |
Jul 13, 2016 | 26.52 | 26.70 | 25.53 | 26.40 | 27,116 | -0.15(-0.58%) |
Jul 12, 2016 | 26.38 | 26.78 | 26.38 | 26.56 | 38,715 | +0.23(+0.87%) |
Jul 11, 2016 | 26.10 | 26.68 | 26.10 | 26.33 | 24,177 | +0.26(+0.99%) |
Jul 08, 2016 | 25.89 | 26.28 | 25.87 | 26.07 | 42,857 | +0.32(+1.23%) |
Jul 07, 2016 | 25.90 | 26.04 | 25.34 | 25.75 | 20,625 | +0.11(+0.41%) |
Jul 05, 2016 | 25.56 | 25.70 | 25.28 | 25.65 | 15,281 | -0.15(-0.59%) |
Jul 01, 2016 | 25.92 | 25.80 | 25.80 | 25.80 | 17,548 | -0.23(-0.88%) |
Jun 30, 2016 | 25.46 | 26.09 | 25.46 | 26.03 | 18,694 | +0.74(+2.91%) |
Jun 29, 2016 | 25.03 | 25.29 | 24.86 | 25.29 | 16,078 | +0.50(+2.01%) |
Jun 28, 2016 | 25.14 | 25.14 | 24.57 | 24.79 | 30,052 | -0.10(-0.38%) |
Jun 27, 2016 | 25.04 | 25.16 | 24.65 | 24.89 | 40,306 | -0.57(-2.26%) |
Jun 24, 2016 | 26.18 | 26.67 | 25.22 | 25.46 | 98,008 | -1.68(-6.21%) |
Jun 23, 2016 | 26.17 | 27.15 | 25.99 | 27.15 | 22,914 | +1.21(+4.65%) |
Jun 22, 2016 | 25.87 | 26.39 | 25.84 | 25.94 | 17,245 | +0.17(+0.67%) |
Jun 21, 2016 | 25.80 | 26.02 | 25.42 | 25.77 | 67,373 | -0.21(-0.81%) |
Jun 20, 2016 | 25.91 | 26.59 | 24.93 | 25.98 | 22,291 | +0.55(+2.15%) |
Jun 17, 2016 | 26.42 | 26.61 | 25.44 | 25.44 | 118,236 | -0.96(-3.63%) |
Jun 16, 2016 | 26.58 | 26.78 | 26.28 | 26.39 | 18,198 | -0.34(-1.29%) |
Jun 15, 2016 | 26.81 | 27.19 | 26.54 | 26.74 | 125,653 | +0.07(+0.25%) |
Jun 14, 2016 | 27.33 | 27.33 | 26.36 | 26.67 | 15,953 | +0.04(+0.14%) |
Jun 13, 2016 | 27.09 | 27.41 | 26.62 | 26.63 | 27,692 | -0.66(-2.42%) |
Jun 10, 2016 | 26.76 | 27.47 | 26.54 | 27.29 | 30,272 | +0.24(+0.88%) |
Jun 09, 2016 | 26.93 | 27.27 | 26.44 | 27.05 | 16,918 | -0.08(-0.28%) |
Jun 08, 2016 | 26.66 | 27.20 | 26.64 | 27.13 | 19,722 | +0.32(+1.18%) |
Jun 07, 2016 | 26.88 | 27.13 | 26.72 | 26.81 | 27,140 | -0.09(-0.32%) |
Jun 06, 2016 | 26.09 | 26.93 | 26.09 | 26.90 | 23,760 | +0.76(+2.93%) |
Jun 03, 2016 | 26.28 | 26.28 | 25.95 | 26.14 | 24,692 | -0.27(-1.01%) |
Jun 02, 2016 | 26.29 | 26.63 | 26.15 | 26.40 | 18,130 | +0.12(+0.47%) |
Jun 01, 2016 | 26.05 | 26.29 | 25.89 | 26.28 | 32,658 | +0.19(+0.73%) |
May 31, 2016 | 26.03 | 26.19 | 25.55 | 26.09 | 26,920 | +0.23(+0.89%) |
May 27, 2016 | 25.72 | 25.86 | 25.86 | 25.86 | 27,511 | +0.21(+0.82%) |
May 26, 2016 | 25.74 | 25.90 | 25.42 | 25.65 | 23,160 | +0.05(+0.19%) |
May 25, 2016 | 25.18 | 25.70 | 25.18 | 25.60 | 26,171 | +0.46(+1.82%) |
May 24, 2016 | 24.37 | 25.33 | 24.37 | 25.14 | 49,400 | +0.89(+3.67%) |
May 23, 2016 | 24.47 | 24.57 | 24.23 | 24.25 | 12,153 | -0.30(-1.21%) |
May 20, 2016 | 24.27 | 24.65 | 24.27 | 24.55 | 13,284 | +0.42(+1.74%) |
May 19, 2016 | 24.15 | 24.33 | 23.98 | 24.13 | 8,071 | -0.29(-1.17%) |
May 18, 2016 | 23.78 | 24.51 | 23.76 | 24.41 | 19,621 | +0.54(+2.24%) |
May 17, 2016 | 24.73 | 24.73 | 23.79 | 23.88 | 20,427 | -0.91(-3.66%) |
May 16, 2016 | 24.92 | 24.98 | 24.72 | 24.79 | 14,194 | -0.04(-0.15%) |
May 13, 2016 | 24.99 | 25.07 | 24.77 | 24.83 | 28,879 | -0.04(-0.15%) |
May 12, 2016 | 25.02 | 25.05 | 24.78 | 24.86 | 12,257 | +0.00(+0.00%) |
May 11, 2016 | 25.25 | 25.34 | 24.85 | 24.86 | 30,199 | -0.40(-1.59%) |
May 10, 2016 | 25.15 | 25.36 | 25.09 | 25.27 | 17,582 | +0.19(+0.76%) |
May 09, 2016 | 24.73 | 25.17 | 24.62 | 25.07 | 30,077 | +0.29(+1.16%) |
May 06, 2016 | 24.53 | 24.85 | 24.53 | 24.79 | 14,619 | +0.08(+0.31%) |
May 05, 2016 | 24.67 | 24.76 | 24.58 | 24.71 | 20,941 | +0.17(+0.70%) |
May 04, 2016 | 24.48 | 24.63 | 24.47 | 24.54 | 30,405 | -0.08(-0.31%) |
May 03, 2016 | 24.73 | 24.78 | 24.62 | 24.62 | 17,506 | -0.21(-0.85%) |
May 02, 2016 | 24.79 | 24.85 | 24.30 | 24.83 | 26,820 | +0.19(+0.78%) |
Apr 29, 2016 | 24.37 | 24.83 | 24.37 | 24.63 | 59,380 | +0.08(+0.31%) |
Apr 28, 2016 | 24.90 | 25.04 | 24.37 | 24.56 | 21,939 | -0.37(-1.50%) |
Apr 27, 2016 | 25.06 | 25.32 | 24.71 | 24.93 | 53,647 | -0.03(-0.11%) |
Apr 26, 2016 | 24.14 | 25.24 | 24.14 | 24.96 | 106,963 | +0.96(+3.98%) |
Apr 25, 2016 | 23.90 | 24.47 | 23.70 | 24.00 | 43,696 | +0.15(+0.64%) |
Apr 22, 2016 | 23.89 | 23.90 | 23.72 | 23.85 | 19,313 | -0.03(-0.12%) |
Apr 21, 2016 | 23.56 | 23.88 | 23.37 | 23.88 | 40,812 | +0.44(+1.88%) |
Apr 20, 2016 | 23.71 | 23.85 | 23.37 | 23.44 | 17,638 | -0.32(-1.33%) |
Apr 19, 2016 | 23.35 | 23.84 | 23.19 | 23.76 | 23,268 | +0.39(+1.68%) |
Apr 18, 2016 | 22.72 | 23.36 | 22.72 | 23.36 | 19,816 | +0.45(+1.96%) |
Apr 15, 2016 | 23.05 | 23.20 | 22.68 | 22.91 | 23,712 | -0.26(-1.11%) |
Apr 14, 2016 | 23.32 | 23.52 | 23.07 | 23.17 | 15,228 | -0.19(-0.82%) |
Apr 13, 2016 | 22.57 | 23.65 | 22.50 | 23.36 | 32,361 | +0.85(+3.78%) |
Apr 12, 2016 | 22.20 | 22.51 | 22.13 | 22.51 | 13,039 | +0.42(+1.90%) |
Apr 11, 2016 | 22.12 | 22.31 | 21.99 | 22.09 | 10,811 | +0.09(+0.39%) |
Apr 08, 2016 | 22.06 | 22.26 | 21.99 | 22.01 | 14,094 | +0.02(+0.09%) |
Apr 07, 2016 | 22.23 | 22.30 | 21.95 | 21.99 | 19,970 | -0.28(-1.25%) |
Apr 06, 2016 | 22.40 | 22.40 | 22.16 | 22.26 | 11,541 | -0.09(-0.39%) |
Apr 05, 2016 | 22.22 | 22.50 | 22.11 | 22.35 | 31,229 | +0.05(+0.21%) |
Apr 04, 2016 | 22.46 | 22.70 | 22.14 | 22.30 | 18,650 | -0.29(-1.27%) |