Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 43.55 | 43.91 | 43.03 | 43.18 | 127,774 | -0.29(-0.67%) |
Mar 30, 2017 | 42.19 | 43.60 | 42.19 | 43.47 | 91,537 | +1.25(+2.97%) |
Mar 29, 2017 | 42.31 | 42.41 | 41.99 | 42.21 | 128,965 | -0.15(-0.36%) |
Mar 28, 2017 | 41.72 | 42.50 | 41.44 | 42.37 | 473,085 | +0.60(+1.43%) |
Mar 27, 2017 | 41.17 | 41.79 | 40.53 | 41.77 | 543,352 | -0.10(-0.24%) |
Mar 24, 2017 | 42.30 | 42.30 | 41.51 | 41.87 | 73,472 | +0.10(+0.25%) |
Mar 23, 2017 | 41.33 | 42.21 | 41.22 | 41.77 | 117,482 | +0.51(+1.22%) |
Mar 22, 2017 | 41.37 | 41.74 | 40.91 | 41.27 | 200,917 | -0.41(-0.98%) |
Mar 21, 2017 | 44.17 | 44.83 | 41.64 | 41.67 | 455,884 | -2.33(-5.30%) |
Mar 20, 2017 | 44.46 | 44.46 | 43.94 | 44.00 | 325,696 | -0.60(-1.35%) |
Mar 17, 2017 | 44.53 | 44.70 | 43.92 | 44.61 | 112,561 | +0.20(+0.44%) |
Mar 16, 2017 | 44.13 | 44.62 | 44.07 | 44.41 | 59,178 | +0.37(+0.85%) |
Mar 15, 2017 | 44.21 | 44.60 | 43.96 | 44.04 | 162,284 | -0.10(-0.23%) |
Mar 14, 2017 | 43.95 | 44.19 | 43.52 | 44.14 | 232,495 | -0.09(-0.21%) |
Mar 13, 2017 | 43.89 | 44.47 | 43.89 | 44.23 | 50,534 | +0.22(+0.50%) |
Mar 10, 2017 | 44.62 | 44.62 | 43.62 | 44.01 | 72,777 | -0.15(-0.35%) |
Mar 09, 2017 | 44.23 | 44.65 | 44.04 | 44.17 | 124,387 | -0.09(-0.21%) |
Mar 08, 2017 | 45.08 | 45.29 | 44.25 | 44.26 | 61,591 | -0.49(-1.10%) |
Mar 07, 2017 | 44.91 | 45.11 | 44.61 | 44.75 | 48,301 | -0.20(-0.45%) |
Mar 06, 2017 | 45.01 | 45.10 | 44.55 | 44.96 | 101,769 | -0.26(-0.58%) |
Mar 03, 2017 | 45.35 | 45.38 | 44.95 | 45.22 | 87,180 | +0.21(+0.47%) |
Mar 02, 2017 | 46.39 | 46.39 | 44.98 | 45.01 | 112,476 | -1.14(-2.47%) |
Mar 01, 2017 | 45.74 | 46.23 | 45.74 | 46.15 | 72,682 | +1.20(+2.67%) |
Feb 28, 2017 | 45.42 | 45.48 | 44.80 | 44.95 | 67,804 | -0.62(-1.36%) |
Feb 27, 2017 | 45.47 | 45.58 | 45.28 | 45.57 | 60,834 | +0.17(+0.37%) |
Feb 24, 2017 | 45.48 | 45.48 | 45.15 | 45.40 | 73,592 | -0.32(-0.71%) |
Feb 23, 2017 | 45.77 | 45.77 | 45.04 | 45.72 | 77,691 | +0.04(+0.09%) |
Feb 22, 2017 | 45.44 | 45.71 | 45.34 | 45.68 | 69,617 | +0.09(+0.19%) |
Feb 21, 2017 | 45.65 | 45.80 | 45.32 | 45.59 | 219,531 | +0.20(+0.45%) |
Feb 17, 2017 | 45.39 | 45.39 | 45.39 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 45.31 | 45.58 | 44.93 | 45.42 | 94,164 | +0.09(+0.21%) |
Feb 15, 2017 | 45.25 | 45.48 | 45.02 | 45.32 | 93,769 | +0.13(+0.28%) |
Feb 14, 2017 | 44.74 | 45.24 | 44.41 | 45.20 | 112,623 | +0.57(+1.28%) |
Feb 13, 2017 | 44.46 | 44.83 | 44.46 | 44.62 | 297,696 | +0.42(+0.94%) |
Feb 10, 2017 | 44.88 | 44.89 | 43.88 | 44.21 | 105,654 | +0.29(+0.66%) |
Feb 09, 2017 | 43.33 | 44.04 | 43.33 | 43.92 | 169,930 | +0.67(+1.55%) |
Feb 08, 2017 | 43.63 | 43.74 | 42.88 | 43.25 | 130,988 | -0.51(-1.17%) |
Feb 07, 2017 | 43.98 | 44.40 | 43.58 | 43.76 | 89,509 | -0.22(-0.50%) |
Feb 06, 2017 | 44.28 | 44.45 | 43.86 | 43.98 | 83,965 | -0.39(-0.88%) |
Feb 03, 2017 | 43.83 | 44.40 | 43.62 | 44.37 | 234,886 | +1.10(+2.54%) |
Feb 02, 2017 | 43.59 | 43.64 | 43.09 | 43.27 | 166,207 | -0.55(-1.26%) |
Feb 01, 2017 | 44.56 | 44.86 | 43.65 | 43.83 | 123,423 | -0.17(-0.39%) |
Jan 31, 2017 | 43.74 | 44.09 | 43.63 | 44.00 | 85,487 | +0.09(+0.21%) |
Jan 30, 2017 | 44.47 | 44.47 | 43.60 | 43.90 | 154,056 | -0.83(-1.86%) |
Jan 27, 2017 | 44.97 | 45.93 | 44.57 | 44.74 | 199,842 | -0.37(-0.83%) |
Jan 26, 2017 | 45.02 | 45.11 | 44.69 | 45.11 | 134,217 | +0.30(+0.66%) |
Jan 25, 2017 | 44.63 | 44.90 | 44.55 | 44.81 | 211,103 | +0.56(+1.27%) |
Jan 24, 2017 | 43.40 | 44.36 | 43.40 | 44.25 | 174,861 | +0.88(+2.02%) |
Jan 23, 2017 | 43.83 | 43.83 | 43.06 | 43.37 | 183,943 | -0.15(-0.35%) |
Jan 20, 2017 | 43.89 | 44.21 | 43.23 | 43.53 | 181,251 | +0.43(+0.99%) |
Jan 19, 2017 | 43.44 | 43.89 | 42.86 | 43.10 | 719,462 | -0.26(-0.59%) |
Jan 18, 2017 | 43.09 | 43.41 | 42.86 | 43.36 | 177,336 | +0.27(+0.63%) |
Jan 17, 2017 | 44.38 | 44.38 | 43.05 | 43.09 | 98,816 | -1.34(-3.01%) |
Jan 13, 2017 | 44.42 | 44.42 | 44.42 | 0 | +0.39(+0.89%) | |
Jan 12, 2017 | 45.08 | 45.08 | 43.60 | 44.03 | 103,091 | -0.90(-2.01%) |
Jan 11, 2017 | 44.79 | 44.97 | 44.28 | 44.93 | 155,885 | +0.26(+0.59%) |
Jan 10, 2017 | 44.51 | 44.68 | 44.00 | 44.67 | 84,203 | +0.64(+1.46%) |
Jan 09, 2017 | 44.74 | 44.74 | 43.97 | 44.03 | 135,393 | -0.60(-1.34%) |
Jan 06, 2017 | 44.80 | 45.00 | 44.58 | 44.62 | 77,141 | -0.04(-0.09%) |
Jan 05, 2017 | 45.47 | 45.47 | 44.31 | 44.67 | 68,830 | -0.87(-1.91%) |
Jan 04, 2017 | 44.96 | 45.59 | 44.96 | 45.54 | 122,515 | +0.61(+1.36%) |
Jan 03, 2017 | 45.61 | 45.91 | 44.56 | 44.92 | 116,387 | +0.01(+0.02%) |
Dec 30, 2016 | 44.91 | 44.91 | 44.91 | 0 | -0.14(-0.32%) | |
Dec 29, 2016 | 45.41 | 45.41 | 44.75 | 45.06 | 97,831 | -0.23(-0.51%) |
Dec 28, 2016 | 45.70 | 45.74 | 45.14 | 45.29 | 72,044 | -0.23(-0.50%) |
Dec 27, 2016 | 45.38 | 45.57 | 45.29 | 45.52 | 64,228 | +0.29(+0.65%) |
Dec 23, 2016 | 45.22 | 45.22 | 45.22 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 45.43 | 45.43 | 44.92 | 45.22 | 114,591 | +0.06(+0.14%) |
Dec 21, 2016 | 45.43 | 45.43 | 44.93 | 45.16 | 91,592 | -0.13(-0.28%) |
Dec 20, 2016 | 44.97 | 45.28 | 44.78 | 45.28 | 407,877 | +0.75(+1.70%) |
Dec 19, 2016 | 44.09 | 44.58 | 43.94 | 44.53 | 204,369 | +0.36(+0.81%) |
Dec 16, 2016 | 45.38 | 45.38 | 44.15 | 44.17 | 81,332 | -0.57(-1.27%) |
Dec 15, 2016 | 44.43 | 45.07 | 44.23 | 44.74 | 165,991 | +0.53(+1.19%) |
Dec 14, 2016 | 44.47 | 44.73 | 44.00 | 44.21 | 72,069 | -0.31(-0.69%) |
Dec 13, 2016 | 44.98 | 44.98 | 44.07 | 44.52 | 125,146 | +0.23(+0.52%) |
Dec 12, 2016 | 46.04 | 46.04 | 44.19 | 44.29 | 101,934 | -1.05(-2.32%) |
Dec 09, 2016 | 45.43 | 45.43 | 44.86 | 45.34 | 102,033 | +0.24(+0.53%) |
Dec 08, 2016 | 44.58 | 45.19 | 44.10 | 45.10 | 139,231 | +1.04(+2.37%) |
Dec 07, 2016 | 44.31 | 44.31 | 43.53 | 44.06 | 118,254 | +0.41(+0.93%) |
Dec 06, 2016 | 43.46 | 43.70 | 43.01 | 43.65 | 101,527 | +0.63(+1.46%) |
Dec 05, 2016 | 43.10 | 43.10 | 42.66 | 43.03 | 89,013 | +0.73(+1.72%) |
Dec 02, 2016 | 42.71 | 42.71 | 42.13 | 42.30 | 69,312 | -0.34(-0.80%) |
Dec 01, 2016 | 42.70 | 42.70 | 42.33 | 42.64 | 131,583 | +0.66(+1.58%) |
Nov 30, 2016 | 42.02 | 42.44 | 41.83 | 41.97 | 95,118 | +0.17(+0.41%) |
Nov 29, 2016 | 41.98 | 42.08 | 41.56 | 41.80 | 157,642 | +0.26(+0.63%) |
Nov 28, 2016 | 42.36 | 42.40 | 41.50 | 41.54 | 74,997 | -0.81(-1.92%) |
Nov 25, 2016 | 42.74 | 42.74 | 42.17 | 42.36 | 36,901 | +0.03(+0.06%) |
Nov 23, 2016 | 42.33 | 42.33 | 42.33 | 0 | +0.35(+0.84%) | |
Nov 22, 2016 | 41.71 | 42.05 | 41.69 | 41.98 | 412,114 | +0.45(+1.08%) |
Nov 21, 2016 | 41.81 | 41.81 | 41.19 | 41.53 | 105,990 | +0.09(+0.22%) |
Nov 18, 2016 | 41.12 | 41.59 | 40.98 | 41.44 | 228,850 | +0.40(+0.97%) |
Nov 17, 2016 | 41.13 | 41.23 | 40.95 | 41.04 | 177,353 | +0.35(+0.86%) |
Nov 16, 2016 | 40.63 | 40.96 | 40.49 | 40.69 | 177,690 | -0.24(-0.59%) |
Nov 15, 2016 | 40.48 | 41.46 | 40.06 | 40.93 | 1,094,936 | +0.22(+0.54%) |
Nov 14, 2016 | 40.59 | 41.53 | 40.36 | 40.71 | 500,154 | +0.74(+1.85%) |
Nov 11, 2016 | 38.78 | 40.00 | 38.77 | 39.97 | 206,422 | +1.22(+3.15%) |
Nov 10, 2016 | 37.74 | 38.91 | 37.65 | 38.75 | 192,302 | +1.54(+4.15%) |
Nov 09, 2016 | 35.04 | 37.33 | 35.04 | 37.21 | 342,246 | +1.83(+5.18%) |
Nov 08, 2016 | 35.45 | 35.59 | 35.20 | 35.38 | 17,587 | -0.13(-0.38%) |
Nov 07, 2016 | 35.27 | 35.51 | 35.23 | 35.51 | 42,500 | +0.86(+2.49%) |
Nov 04, 2016 | 34.60 | 34.97 | 34.42 | 34.65 | 126,307 | +0.05(+0.15%) |
Nov 03, 2016 | 34.50 | 34.79 | 34.50 | 34.59 | 29,170 | +0.07(+0.20%) |
Nov 02, 2016 | 34.90 | 34.90 | 34.41 | 34.53 | 17,655 | -0.40(-1.14%) |
Nov 01, 2016 | 35.35 | 35.37 | 34.76 | 34.93 | 42,519 | -0.28(-0.80%) |
Oct 31, 2016 | 35.09 | 35.38 | 35.00 | 35.21 | 26,542 | +0.17(+0.48%) |
Oct 28, 2016 | 35.46 | 35.46 | 34.93 | 35.04 | 19,691 | -0.24(-0.67%) |
Oct 27, 2016 | 35.48 | 35.50 | 35.27 | 35.27 | 57,858 | +0.13(+0.36%) |
Oct 26, 2016 | 35.15 | 35.43 | 35.12 | 35.15 | 16,547 | -0.15(-0.43%) |
Oct 25, 2016 | 35.42 | 35.42 | 35.15 | 35.30 | 89,383 | -0.03(-0.10%) |
Oct 24, 2016 | 35.48 | 35.49 | 35.27 | 35.33 | 49,048 | +0.27(+0.77%) |
Oct 21, 2016 | 34.92 | 35.09 | 34.86 | 35.06 | 13,746 | +0.01(+0.02%) |
Oct 20, 2016 | 35.07 | 35.31 | 34.88 | 35.05 | 36,318 | -0.14(-0.39%) |
Oct 19, 2016 | 34.90 | 35.26 | 34.82 | 35.19 | 62,593 | +0.45(+1.30%) |
Oct 18, 2016 | 34.93 | 34.93 | 34.62 | 34.74 | 9,957 | +0.17(+0.48%) |
Oct 17, 2016 | 34.87 | 34.87 | 34.55 | 34.57 | 8,338 | -0.25(-0.73%) |
Oct 14, 2016 | 34.95 | 35.03 | 34.66 | 34.82 | 34,998 | +0.24(+0.69%) |
Oct 13, 2016 | 35.06 | 35.06 | 34.51 | 34.59 | 55,202 | -0.76(-2.16%) |
Oct 12, 2016 | 35.25 | 35.49 | 35.25 | 35.35 | 17,849 | +0.01(+0.02%) |
Oct 11, 2016 | 35.53 | 35.75 | 35.17 | 35.34 | 23,606 | -0.31(-0.88%) |
Oct 10, 2016 | 35.57 | 35.80 | 35.57 | 35.66 | 10,731 | +0.22(+0.63%) |
Oct 07, 2016 | 35.35 | 35.43 | 35.13 | 35.43 | 7,939 | -0.01(-0.03%) |
Oct 06, 2016 | 35.37 | 35.45 | 35.24 | 35.44 | 8,124 | +0.03(+0.07%) |
Oct 05, 2016 | 34.99 | 35.56 | 34.99 | 35.42 | 27,115 | +0.51(+1.46%) |
Oct 04, 2016 | 34.87 | 35.04 | 34.77 | 34.91 | 14,135 | +0.24(+0.70%) |
Oct 03, 2016 | 34.60 | 34.87 | 34.60 | 34.67 | 13,078 | -0.35(-0.99%) |
Sep 30, 2016 | 34.75 | 35.09 | 34.66 | 35.01 | 33,964 | +0.49(+1.41%) |
Sep 29, 2016 | 35.35 | 35.35 | 34.42 | 34.53 | 11,133 | -0.47(-1.34%) |
Sep 28, 2016 | 34.76 | 35.00 | 34.58 | 35.00 | 75,452 | +0.47(+1.36%) |
Sep 27, 2016 | 34.23 | 34.68 | 34.21 | 34.53 | 18,288 | +0.15(+0.44%) |
Sep 26, 2016 | 34.87 | 34.87 | 34.37 | 34.37 | 7,989 | -0.73(-2.09%) |
Sep 23, 2016 | 35.19 | 35.23 | 35.04 | 35.11 | 26,226 | -0.10(-0.27%) |
Sep 22, 2016 | 34.91 | 35.21 | 34.91 | 35.21 | 19,552 | +0.36(+1.02%) |
Sep 21, 2016 | 34.76 | 34.96 | 34.64 | 34.85 | 13,572 | +0.16(+0.46%) |
Sep 20, 2016 | 34.86 | 34.86 | 34.66 | 34.69 | 12,950 | +0.09(+0.25%) |
Sep 19, 2016 | 34.80 | 34.96 | 34.46 | 34.60 | 10,950 | -0.04(-0.12%) |
Sep 16, 2016 | 34.61 | 34.73 | 34.42 | 34.64 | 42,687 | -0.02(-0.05%) |
Sep 15, 2016 | 34.33 | 34.75 | 34.33 | 34.66 | 14,206 | +0.19(+0.54%) |
Sep 14, 2016 | 34.87 | 34.87 | 34.31 | 34.47 | 15,647 | -0.32(-0.92%) |
Sep 13, 2016 | 35.01 | 35.01 | 34.49 | 34.80 | 30,034 | -0.44(-1.25%) |
Sep 12, 2016 | 34.88 | 35.23 | 34.74 | 35.23 | 10,218 | +0.21(+0.60%) |
Sep 09, 2016 | 35.37 | 35.49 | 35.02 | 35.02 | 189,756 | -0.37(-1.06%) |
Sep 08, 2016 | 35.34 | 35.45 | 35.31 | 35.40 | 4,587 | +0.08(+0.22%) |
Sep 07, 2016 | 34.96 | 35.33 | 34.87 | 35.32 | 12,719 | +0.24(+0.68%) |
Sep 06, 2016 | 35.63 | 35.63 | 35.00 | 35.08 | 12,384 | -0.42(-1.17%) |
Sep 02, 2016 | 35.40 | 35.50 | 35.50 | 35.50 | 9,820 | +0.32(+0.91%) |
Sep 01, 2016 | 35.51 | 35.51 | 34.97 | 35.18 | 12,771 | -0.27(-0.76%) |
Aug 31, 2016 | 35.37 | 35.51 | 35.08 | 35.45 | 27,392 | +0.10(+0.29%) |
Aug 30, 2016 | 35.19 | 35.38 | 35.18 | 35.34 | 22,162 | +0.20(+0.58%) |
Aug 29, 2016 | 35.01 | 35.20 | 34.92 | 35.14 | 16,871 | +0.26(+0.75%) |
Aug 26, 2016 | 34.89 | 34.98 | 34.69 | 34.88 | 35,294 | +0.14(+0.39%) |
Aug 25, 2016 | 34.49 | 34.76 | 34.49 | 34.74 | 14,708 | +0.24(+0.69%) |
Aug 24, 2016 | 34.50 | 34.63 | 34.47 | 34.51 | 12,321 | +0.02(+0.05%) |
Aug 23, 2016 | 34.46 | 34.59 | 34.44 | 34.49 | 18,912 | +0.17(+0.49%) |
Aug 22, 2016 | 34.28 | 34.46 | 34.07 | 34.32 | 11,821 | +0.01(+0.02%) |
Aug 19, 2016 | 34.29 | 34.34 | 34.12 | 34.31 | 18,849 | -0.02(-0.05%) |
Aug 18, 2016 | 34.09 | 34.33 | 34.09 | 34.33 | 14,943 | +0.25(+0.72%) |
Aug 17, 2016 | 33.89 | 34.22 | 33.89 | 34.09 | 17,440 | +0.10(+0.30%) |
Aug 16, 2016 | 33.92 | 34.09 | 33.92 | 33.98 | 16,712 | -0.11(-0.32%) |
Aug 15, 2016 | 33.87 | 34.11 | 33.87 | 34.09 | 16,298 | +0.33(+0.98%) |
Aug 12, 2016 | 33.69 | 33.76 | 33.57 | 33.76 | 18,160 | -0.08(-0.22%) |
Aug 11, 2016 | 33.89 | 33.97 | 33.80 | 33.84 | 10,299 | +0.08(+0.24%) |
Aug 10, 2016 | 34.07 | 34.07 | 33.69 | 33.76 | 55,850 | -0.34(-1.01%) |
Aug 09, 2016 | 33.92 | 34.10 | 33.81 | 34.10 | 8,139 | +0.18(+0.52%) |
Aug 08, 2016 | 34.16 | 34.22 | 33.87 | 33.92 | 14,431 | -0.15(-0.45%) |
Aug 05, 2016 | 33.36 | 34.08 | 33.36 | 34.08 | 13,545 | +1.04(+3.15%) |
Aug 04, 2016 | 32.94 | 33.17 | 32.94 | 33.04 | 14,511 | +0.06(+0.19%) |
Aug 03, 2016 | 32.64 | 33.00 | 32.64 | 32.97 | 84,197 | +0.29(+0.89%) |
Aug 02, 2016 | 32.89 | 32.89 | 32.66 | 32.68 | 30,553 | -0.24(-0.72%) |
Aug 01, 2016 | 33.31 | 33.34 | 32.87 | 32.92 | 29,003 | -0.28(-0.83%) |
Jul 29, 2016 | 33.34 | 33.42 | 33.11 | 33.20 | 19,858 | -0.18(-0.54%) |
Jul 28, 2016 | 33.48 | 33.48 | 33.22 | 33.38 | 16,905 | -0.06(-0.17%) |
Jul 27, 2016 | 33.43 | 33.63 | 33.32 | 33.43 | 6,624 | +0.09(+0.27%) |
Jul 26, 2016 | 33.00 | 33.34 | 33.00 | 33.34 | 20,488 | +0.22(+0.66%) |
Jul 25, 2016 | 33.26 | 33.33 | 33.11 | 33.12 | 12,027 | -0.25(-0.76%) |
Jul 22, 2016 | 32.81 | 33.46 | 32.51 | 33.38 | 38,082 | +0.46(+1.41%) |
Jul 21, 2016 | 33.17 | 33.18 | 32.85 | 32.91 | 23,397 | -0.28(-0.84%) |
Jul 20, 2016 | 33.42 | 33.42 | 33.14 | 33.19 | 27,889 | -0.26(-0.78%) |
Jul 19, 2016 | 33.04 | 33.54 | 33.04 | 33.45 | 31,662 | +0.10(+0.30%) |
Jul 18, 2016 | 33.62 | 33.62 | 33.35 | 33.35 | 8,973 | -0.20(-0.60%) |
Jul 15, 2016 | 33.51 | 33.69 | 33.45 | 33.55 | 6,146 | +0.04(+0.13%) |
Jul 14, 2016 | 33.55 | 33.72 | 33.51 | 33.51 | 16,969 | +0.32(+0.97%) |
Jul 13, 2016 | 33.06 | 33.23 | 33.02 | 33.19 | 7,745 | -0.05(-0.15%) |
Jul 12, 2016 | 33.07 | 33.31 | 32.98 | 33.24 | 8,591 | +0.68(+2.10%) |
Jul 11, 2016 | 32.29 | 32.61 | 32.29 | 32.56 | 17,301 | +0.50(+1.56%) |
Jul 08, 2016 | 31.60 | 32.25 | 31.50 | 32.06 | 20,509 | +0.56(+1.77%) |
Jul 07, 2016 | 31.25 | 31.68 | 31.24 | 31.50 | 79,938 | +0.43(+1.39%) |
Jul 05, 2016 | 31.40 | 31.40 | 30.87 | 31.07 | 9,963 | -0.61(-1.92%) |
Jul 01, 2016 | 32.08 | 31.68 | 31.68 | 31.68 | 42,358 | -0.45(-1.39%) |
Jun 30, 2016 | 31.60 | 32.12 | 31.42 | 32.12 | 27,477 | +0.74(+2.34%) |
Jun 29, 2016 | 30.54 | 31.40 | 30.54 | 31.39 | 59,444 | +0.79(+2.57%) |
Jun 28, 2016 | 29.76 | 30.70 | 29.76 | 30.60 | 30,168 | +0.68(+2.26%) |
Jun 27, 2016 | 30.82 | 30.82 | 29.81 | 29.93 | 72,477 | -1.23(-3.96%) |
Jun 24, 2016 | 31.48 | 31.93 | 31.16 | 31.16 | 56,483 | -2.06(-6.21%) |
Jun 23, 2016 | 32.96 | 33.22 | 32.91 | 33.22 | 5,548 | +1.03(+3.20%) |
Jun 22, 2016 | 32.22 | 32.61 | 32.19 | 32.19 | 9,271 | -0.11(-0.34%) |
Jun 21, 2016 | 32.16 | 32.39 | 31.97 | 32.30 | 11,568 | +0.13(+0.39%) |
Jun 20, 2016 | 32.03 | 32.54 | 32.03 | 32.17 | 18,845 | +0.44(+1.38%) |
Jun 17, 2016 | 31.66 | 32.02 | 31.64 | 31.74 | 12,516 | -0.11(-0.34%) |
Jun 16, 2016 | 31.69 | 31.85 | 31.45 | 31.85 | 46,273 | -0.20(-0.64%) |
Jun 15, 2016 | 32.01 | 32.48 | 32.01 | 32.05 | 17,344 | +0.07(+0.22%) |
Jun 14, 2016 | 32.37 | 32.51 | 31.90 | 31.98 | 32,690 | -0.50(-1.53%) |
Jun 13, 2016 | 32.80 | 33.00 | 32.44 | 32.48 | 10,828 | -0.47(-1.43%) |
Jun 10, 2016 | 32.88 | 33.21 | 32.82 | 32.95 | 29,717 | -0.39(-1.16%) |
Jun 09, 2016 | 33.38 | 33.38 | 32.93 | 33.34 | 19,395 | -0.27(-0.80%) |
Jun 08, 2016 | 33.32 | 33.73 | 33.32 | 33.61 | 42,674 | +0.10(+0.30%) |
Jun 07, 2016 | 33.59 | 33.68 | 33.46 | 33.50 | 18,893 | -0.09(-0.28%) |
Jun 06, 2016 | 33.24 | 33.81 | 33.24 | 33.60 | 34,768 | +0.35(+1.04%) |
Jun 03, 2016 | 33.46 | 34.20 | 32.54 | 33.25 | 75,301 | -0.48(-1.42%) |
Jun 02, 2016 | 33.56 | 33.73 | 33.38 | 33.73 | 65,402 | +0.07(+0.20%) |
Jun 01, 2016 | 33.34 | 33.69 | 33.22 | 33.66 | 135,964 | +0.13(+0.38%) |
May 31, 2016 | 33.63 | 33.67 | 32.57 | 33.54 | 218,545 | -0.01(-0.03%) |
May 27, 2016 | 33.21 | 33.55 | 33.55 | 33.55 | 12,354 | +0.36(+1.09%) |
May 26, 2016 | 33.63 | 33.63 | 33.14 | 33.18 | 22,205 | -0.30(-0.91%) |
May 25, 2016 | 33.37 | 33.67 | 33.36 | 33.49 | 27,548 | +0.35(+1.07%) |
May 24, 2016 | 32.79 | 33.22 | 32.79 | 33.13 | 34,394 | +0.72(+2.21%) |
May 23, 2016 | 32.33 | 32.56 | 32.32 | 32.42 | 25,019 | -0.09(-0.29%) |
May 20, 2016 | 32.22 | 32.60 | 32.22 | 32.51 | 22,574 | +0.34(+1.05%) |
May 19, 2016 | 32.43 | 32.53 | 31.88 | 32.17 | 8,905 | -0.39(-1.19%) |
May 18, 2016 | 31.36 | 32.56 | 31.36 | 32.56 | 22,594 | +1.21(+3.87%) |
May 17, 2016 | 31.75 | 32.01 | 31.29 | 31.35 | 14,292 | -0.55(-1.72%) |
May 16, 2016 | 31.48 | 32.12 | 31.48 | 31.90 | 17,031 | +0.48(+1.53%) |
May 13, 2016 | 31.75 | 31.96 | 31.32 | 31.42 | 14,374 | -0.51(-1.61%) |
May 12, 2016 | 32.05 | 32.05 | 31.64 | 31.93 | 21,017 | -0.07(-0.21%) |
May 11, 2016 | 32.10 | 32.31 | 32.00 | 32.00 | 16,982 | -0.08(-0.24%) |
May 10, 2016 | 31.82 | 32.26 | 31.82 | 32.08 | 17,047 | +0.45(+1.42%) |
May 09, 2016 | 31.75 | 31.83 | 31.48 | 31.63 | 31,887 | -0.03(-0.08%) |
May 06, 2016 | 31.43 | 31.68 | 31.43 | 31.65 | 14,574 | +0.09(+0.29%) |
May 05, 2016 | 31.93 | 31.93 | 31.50 | 31.56 | 52,273 | -0.24(-0.74%) |
May 04, 2016 | 31.97 | 32.10 | 31.44 | 31.80 | 22,815 | -0.37(-1.15%) |
May 03, 2016 | 32.50 | 32.50 | 31.91 | 32.17 | 66,929 | -0.66(-2.00%) |
May 02, 2016 | 32.54 | 32.83 | 32.49 | 32.82 | 20,584 | +0.23(+0.70%) |
Apr 29, 2016 | 32.46 | 32.85 | 32.44 | 32.60 | 17,343 | -0.02(-0.05%) |
Apr 28, 2016 | 32.77 | 33.02 | 32.58 | 32.61 | 45,756 | -0.35(-1.07%) |
Apr 27, 2016 | 33.04 | 33.07 | 32.75 | 32.97 | 48,420 | -0.10(-0.31%) |
Apr 26, 2016 | 32.60 | 33.14 | 32.60 | 33.07 | 17,682 | +0.51(+1.55%) |
Apr 25, 2016 | 32.72 | 32.72 | 32.33 | 32.56 | 19,935 | -0.25(-0.77%) |
Apr 22, 2016 | 32.44 | 32.89 | 32.41 | 32.81 | 79,734 | +0.35(+1.06%) |
Apr 21, 2016 | 32.76 | 32.99 | 32.39 | 32.47 | 39,237 | -0.26(-0.80%) |
Apr 20, 2016 | 32.19 | 32.76 | 32.19 | 32.73 | 123,016 | +0.38(+1.17%) |
Apr 19, 2016 | 32.11 | 32.39 | 32.07 | 32.35 | 12,358 | +0.35(+1.08%) |
Apr 18, 2016 | 31.53 | 32.07 | 31.53 | 32.01 | 14,811 | +0.31(+0.98%) |
Apr 15, 2016 | 31.68 | 31.90 | 31.59 | 31.69 | 17,968 | -0.06(-0.19%) |
Apr 14, 2016 | 31.54 | 32.05 | 31.54 | 31.75 | 26,056 | +0.13(+0.40%) |
Apr 13, 2016 | 30.59 | 31.63 | 30.59 | 31.63 | 25,966 | +1.03(+3.36%) |
Apr 12, 2016 | 30.26 | 30.64 | 30.12 | 30.60 | 19,187 | +0.45(+1.48%) |
Apr 11, 2016 | 30.11 | 30.48 | 30.11 | 30.15 | 10,765 | +0.24(+0.79%) |
Apr 08, 2016 | 29.99 | 30.32 | 29.82 | 29.92 | 10,633 | +0.14(+0.48%) |
Apr 07, 2016 | 30.25 | 30.26 | 29.57 | 29.78 | 27,487 | -0.63(-2.08%) |
Apr 06, 2016 | 30.27 | 30.45 | 30.10 | 30.41 | 27,914 | +0.21(+0.70%) |
Apr 05, 2016 | 30.56 | 30.63 | 30.20 | 30.20 | 25,565 | -0.59(-1.91%) |
Apr 04, 2016 | 30.95 | 31.08 | 30.67 | 30.79 | 41,257 | -0.12(-0.38%) |