Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 38.30 | 38.69 | 37.74 | 38.06 | 320,721 | -0.31(-0.82%) |
Mar 30, 2017 | 37.11 | 39.04 | 37.07 | 38.38 | 550,890 | +1.25(+3.37%) |
Mar 29, 2017 | 37.73 | 38.11 | 36.97 | 37.13 | 328,133 | -0.70(-1.84%) |
Mar 28, 2017 | 36.64 | 37.87 | 36.51 | 37.83 | 212,436 | +1.01(+2.75%) |
Mar 27, 2017 | 36.02 | 36.93 | 35.53 | 36.82 | 153,398 | -0.31(-0.85%) |
Mar 24, 2017 | 37.25 | 37.99 | 36.63 | 37.13 | 188,906 | +0.10(+0.26%) |
Mar 23, 2017 | 36.60 | 37.63 | 36.20 | 37.03 | 181,015 | +0.39(+1.07%) |
Mar 22, 2017 | 36.73 | 37.21 | 35.99 | 36.64 | 236,487 | -0.39(-1.06%) |
Mar 21, 2017 | 40.31 | 40.31 | 36.92 | 37.03 | 379,617 | -2.98(-7.44%) |
Mar 20, 2017 | 40.27 | 40.30 | 39.88 | 40.01 | 175,909 | -0.40(-0.99%) |
Mar 17, 2017 | 40.16 | 40.65 | 39.52 | 40.41 | 519,490 | +0.16(+0.40%) |
Mar 16, 2017 | 39.76 | 40.32 | 39.66 | 40.25 | 158,024 | +0.40(+1.01%) |
Mar 15, 2017 | 40.13 | 40.26 | 39.62 | 39.85 | 223,983 | -0.11(-0.29%) |
Mar 14, 2017 | 39.75 | 40.15 | 39.27 | 39.96 | 136,246 | -0.10(-0.24%) |
Mar 13, 2017 | 39.52 | 40.17 | 39.39 | 40.06 | 124,118 | +0.52(+1.33%) |
Mar 10, 2017 | 39.14 | 39.75 | 38.89 | 39.53 | 225,598 | +0.11(+0.29%) |
Mar 09, 2017 | 39.39 | 40.27 | 39.20 | 39.42 | 198,628 | +0.07(+0.17%) |
Mar 08, 2017 | 40.83 | 41.13 | 39.33 | 39.35 | 153,704 | -1.05(-2.60%) |
Mar 07, 2017 | 40.49 | 40.97 | 40.10 | 40.40 | 81,770 | -0.09(-0.21%) |
Mar 06, 2017 | 40.17 | 40.76 | 39.76 | 40.49 | 108,296 | -0.15(-0.38%) |
Mar 03, 2017 | 40.33 | 41.17 | 40.08 | 40.64 | 141,688 | +0.28(+0.69%) |
Mar 02, 2017 | 42.43 | 42.87 | 40.33 | 40.36 | 147,728 | -1.79(-4.25%) |
Mar 01, 2017 | 41.47 | 42.21 | 41.17 | 42.16 | 322,016 | +1.53(+3.76%) |
Feb 28, 2017 | 41.22 | 41.36 | 40.55 | 40.63 | 273,052 | -0.85(-2.05%) |
Feb 27, 2017 | 41.13 | 41.50 | 40.78 | 41.48 | 199,674 | +0.46(+1.12%) |
Feb 24, 2017 | 41.17 | 41.24 | 40.75 | 41.02 | 127,679 | -0.82(-1.96%) |
Feb 23, 2017 | 41.53 | 41.88 | 40.63 | 41.84 | 264,745 | +0.33(+0.80%) |
Feb 22, 2017 | 41.37 | 41.60 | 40.61 | 41.51 | 196,975 | -0.09(-0.21%) |
Feb 21, 2017 | 40.72 | 41.61 | 40.54 | 41.59 | 305,726 | +1.02(+2.52%) |
Feb 17, 2017 | 40.57 | 40.57 | 40.57 | 0 | -0.34(-0.84%) | |
Feb 16, 2017 | 41.02 | 41.07 | 40.34 | 40.92 | 291,907 | -0.18(-0.44%) |
Feb 15, 2017 | 40.57 | 41.22 | 40.26 | 41.10 | 171,060 | +0.51(+1.25%) |
Feb 14, 2017 | 40.08 | 40.65 | 39.57 | 40.59 | 143,786 | +0.47(+1.16%) |
Feb 13, 2017 | 39.97 | 40.37 | 39.80 | 40.13 | 255,957 | +0.46(+1.15%) |
Feb 10, 2017 | 38.73 | 39.76 | 38.73 | 39.67 | 204,555 | +0.74(+1.91%) |
Feb 09, 2017 | 38.55 | 39.15 | 38.26 | 38.92 | 203,567 | +0.47(+1.22%) |
Feb 08, 2017 | 38.63 | 39.83 | 37.86 | 38.46 | 275,933 | -0.33(-0.86%) |
Feb 07, 2017 | 39.21 | 39.28 | 38.51 | 38.79 | 227,168 | -0.22(-0.56%) |
Feb 06, 2017 | 39.79 | 39.99 | 38.93 | 39.01 | 177,990 | -0.97(-2.43%) |
Feb 03, 2017 | 39.24 | 40.06 | 38.94 | 39.98 | 248,180 | +1.49(+3.87%) |
Feb 02, 2017 | 39.01 | 39.12 | 38.24 | 38.49 | 244,196 | -0.77(-1.97%) |
Feb 01, 2017 | 39.88 | 40.21 | 39.03 | 39.27 | 180,104 | -0.01(-0.02%) |
Jan 31, 2017 | 39.19 | 39.77 | 38.92 | 39.28 | 158,852 | +0.11(+0.29%) |
Jan 30, 2017 | 39.48 | 39.72 | 38.79 | 39.16 | 457,492 | -0.67(-1.69%) |
Jan 27, 2017 | 39.92 | 40.15 | 39.81 | 39.84 | 400,674 | -0.57(-1.41%) |
Jan 26, 2017 | 39.43 | 40.73 | 38.92 | 40.41 | 498,625 | +0.96(+2.43%) |
Jan 25, 2017 | 38.15 | 39.46 | 36.43 | 39.45 | 1,110,304 | -0.46(-1.14%) |
Jan 24, 2017 | 39.43 | 40.16 | 38.97 | 39.90 | 197,113 | +0.84(+2.14%) |
Jan 23, 2017 | 38.81 | 39.47 | 38.14 | 39.07 | 125,526 | +0.07(+0.17%) |
Jan 20, 2017 | 38.92 | 39.48 | 38.64 | 39.00 | 340,836 | +0.34(+0.89%) |
Jan 19, 2017 | 39.70 | 39.70 | 38.55 | 38.66 | 175,036 | -0.99(-2.49%) |
Jan 18, 2017 | 39.02 | 39.69 | 38.44 | 39.65 | 162,186 | +0.85(+2.18%) |
Jan 17, 2017 | 40.33 | 40.33 | 38.73 | 38.80 | 186,337 | -1.63(-4.02%) |
Jan 13, 2017 | 40.43 | 40.43 | 40.43 | 0 | +0.53(+1.33%) | |
Jan 12, 2017 | 40.94 | 40.94 | 39.19 | 39.89 | 135,332 | -1.30(-3.16%) |
Jan 11, 2017 | 40.81 | 41.26 | 40.32 | 41.20 | 161,967 | +0.37(+0.91%) |
Jan 10, 2017 | 39.20 | 40.96 | 39.12 | 40.83 | 165,032 | +1.34(+3.39%) |
Jan 09, 2017 | 40.40 | 40.40 | 39.41 | 39.49 | 224,260 | -1.11(-2.74%) |
Jan 06, 2017 | 40.93 | 41.03 | 40.36 | 40.60 | 157,171 | +0.07(+0.16%) |
Jan 05, 2017 | 41.80 | 41.80 | 40.17 | 40.53 | 135,842 | -1.38(-3.29%) |
Jan 04, 2017 | 41.22 | 41.98 | 40.46 | 41.91 | 208,557 | +0.93(+2.27%) |
Jan 03, 2017 | 41.33 | 42.00 | 40.46 | 40.98 | 180,192 | +0.05(+0.12%) |
Dec 30, 2016 | 40.93 | 40.93 | 40.93 | 0 | +0.02(+0.05%) | |
Dec 29, 2016 | 41.51 | 41.65 | 40.53 | 40.91 | 168,999 | -0.63(-1.51%) |
Dec 28, 2016 | 41.93 | 42.01 | 41.28 | 41.54 | 119,176 | -0.10(-0.25%) |
Dec 27, 2016 | 40.88 | 41.68 | 40.84 | 41.64 | 219,647 | +0.77(+1.88%) |
Dec 23, 2016 | 40.87 | 40.87 | 40.87 | 0 | +0.01(+0.02%) | |
Dec 22, 2016 | 40.80 | 41.03 | 40.27 | 40.86 | 140,087 | +0.07(+0.16%) |
Dec 21, 2016 | 40.87 | 40.93 | 40.48 | 40.80 | 136,672 | -0.04(-0.09%) |
Dec 20, 2016 | 40.50 | 40.98 | 40.41 | 40.84 | 214,980 | +0.79(+1.97%) |
Dec 19, 2016 | 39.87 | 40.27 | 39.35 | 40.05 | 203,192 | +0.29(+0.74%) |
Dec 16, 2016 | 40.41 | 41.52 | 39.69 | 39.75 | 500,198 | -0.51(-1.27%) |
Dec 15, 2016 | 39.65 | 40.59 | 39.37 | 40.27 | 370,212 | +0.97(+2.47%) |
Dec 14, 2016 | 38.45 | 39.66 | 38.02 | 39.30 | 467,606 | +0.54(+1.40%) |
Dec 13, 2016 | 39.26 | 39.79 | 38.42 | 38.75 | 512,622 | -0.49(-1.26%) |
Dec 12, 2016 | 40.76 | 40.87 | 39.11 | 39.25 | 365,803 | -1.56(-3.82%) |
Dec 09, 2016 | 40.88 | 41.11 | 40.49 | 40.81 | 357,448 | -0.56(-1.36%) |
Dec 08, 2016 | 40.56 | 41.62 | 39.76 | 41.37 | 405,884 | +1.14(+2.84%) |
Dec 07, 2016 | 39.96 | 40.34 | 39.46 | 40.23 | 334,657 | +0.27(+0.67%) |
Dec 06, 2016 | 39.36 | 39.99 | 38.93 | 39.96 | 410,303 | +0.93(+2.39%) |
Dec 05, 2016 | 38.52 | 39.45 | 38.19 | 39.03 | 225,619 | +0.91(+2.39%) |
Dec 02, 2016 | 38.02 | 38.58 | 37.73 | 38.12 | 237,439 | -0.01(-0.02%) |
Dec 01, 2016 | 37.75 | 38.27 | 36.95 | 38.13 | 402,423 | +0.81(+2.17%) |
Nov 30, 2016 | 37.26 | 37.82 | 36.98 | 37.32 | 476,502 | +0.62(+1.68%) |
Nov 29, 2016 | 36.91 | 37.15 | 36.12 | 36.70 | 235,376 | -0.11(-0.31%) |
Nov 28, 2016 | 37.31 | 37.58 | 36.61 | 36.81 | 252,427 | -0.77(-2.05%) |
Nov 25, 2016 | 37.64 | 37.64 | 37.32 | 37.58 | 71,510 | +0.07(+0.18%) |
Nov 23, 2016 | 37.52 | 37.52 | 37.52 | 0 | -0.23(-0.60%) | |
Nov 22, 2016 | 37.33 | 37.83 | 37.03 | 37.75 | 356,950 | +0.57(+1.53%) |
Nov 21, 2016 | 37.29 | 37.39 | 36.72 | 37.18 | 342,243 | +0.19(+0.51%) |
Nov 18, 2016 | 36.87 | 37.15 | 36.59 | 36.99 | 270,970 | +0.08(+0.21%) |
Nov 17, 2016 | 36.58 | 37.07 | 36.45 | 36.91 | 272,718 | +0.44(+1.20%) |
Nov 16, 2016 | 36.62 | 37.25 | 36.04 | 36.47 | 553,897 | -0.33(-0.90%) |
Nov 15, 2016 | 36.09 | 37.00 | 35.48 | 36.81 | 561,393 | +0.44(+1.20%) |
Nov 14, 2016 | 36.51 | 37.71 | 35.58 | 36.37 | 524,756 | +0.58(+1.62%) |
Nov 11, 2016 | 34.44 | 35.87 | 34.15 | 35.79 | 552,101 | +1.26(+3.66%) |
Nov 10, 2016 | 34.13 | 35.27 | 33.97 | 34.52 | 559,240 | +1.15(+3.45%) |
Nov 09, 2016 | 32.00 | 33.57 | 31.51 | 33.37 | 631,541 | +2.02(+6.43%) |
Nov 08, 2016 | 31.69 | 31.90 | 31.34 | 31.36 | 163,844 | -0.44(-1.38%) |
Nov 07, 2016 | 31.82 | 32.31 | 30.82 | 31.80 | 272,391 | +0.74(+2.39%) |
Nov 04, 2016 | 31.02 | 31.68 | 29.60 | 31.05 | 201,775 | +0.00(+0.00%) |
Nov 03, 2016 | 30.80 | 31.35 | 30.80 | 31.05 | 213,347 | +0.46(+1.49%) |
Nov 02, 2016 | 31.57 | 31.67 | 30.59 | 30.60 | 361,962 | -1.09(-3.45%) |
Nov 01, 2016 | 32.58 | 32.62 | 31.43 | 31.69 | 312,833 | -0.83(-2.54%) |
Oct 31, 2016 | 32.08 | 32.63 | 32.00 | 32.52 | 791,089 | +0.71(+2.24%) |
Oct 28, 2016 | 31.82 | 31.99 | 31.42 | 31.81 | 199,127 | +0.09(+0.27%) |
Oct 27, 2016 | 31.95 | 31.95 | 31.45 | 31.72 | 138,801 | +0.19(+0.60%) |
Oct 26, 2016 | 31.54 | 31.78 | 31.24 | 31.53 | 237,705 | -0.03(-0.09%) |
Oct 25, 2016 | 32.01 | 32.14 | 31.29 | 31.56 | 202,988 | -0.36(-1.13%) |
Oct 24, 2016 | 31.89 | 32.28 | 31.57 | 31.92 | 215,469 | +0.44(+1.41%) |
Oct 21, 2016 | 31.35 | 31.61 | 30.99 | 31.47 | 252,611 | -0.14(-0.45%) |
Oct 20, 2016 | 31.33 | 32.72 | 31.08 | 31.61 | 491,343 | +0.55(+1.77%) |
Oct 19, 2016 | 31.02 | 31.64 | 30.53 | 31.07 | 737,589 | +0.40(+1.30%) |
Oct 18, 2016 | 30.74 | 30.75 | 30.05 | 30.67 | 212,863 | +0.69(+2.30%) |
Oct 17, 2016 | 30.58 | 30.63 | 29.94 | 29.98 | 194,287 | -0.61(-1.98%) |
Oct 14, 2016 | 30.61 | 30.99 | 30.25 | 30.58 | 260,846 | +0.44(+1.44%) |
Oct 13, 2016 | 30.51 | 30.56 | 29.97 | 30.15 | 468,174 | -0.61(-1.97%) |
Oct 12, 2016 | 31.01 | 31.30 | 30.74 | 30.75 | 313,429 | -0.41(-1.31%) |
Oct 11, 2016 | 31.96 | 32.14 | 31.10 | 31.16 | 203,600 | -0.76(-2.37%) |
Oct 10, 2016 | 31.36 | 31.98 | 31.36 | 31.92 | 379,241 | +0.78(+2.49%) |
Oct 07, 2016 | 31.28 | 31.28 | 30.21 | 31.14 | 283,063 | -0.15(-0.48%) |
Oct 06, 2016 | 31.34 | 31.60 | 30.84 | 31.29 | 119,912 | +0.05(+0.15%) |
Oct 05, 2016 | 30.38 | 31.57 | 30.25 | 31.25 | 281,673 | +1.01(+3.35%) |
Oct 04, 2016 | 30.03 | 30.47 | 30.01 | 30.23 | 210,231 | +0.34(+1.14%) |
Oct 03, 2016 | 29.64 | 29.96 | 29.48 | 29.89 | 221,194 | -0.04(-0.13%) |
Sep 30, 2016 | 29.39 | 30.10 | 29.36 | 29.93 | 145,853 | +0.67(+2.30%) |
Sep 29, 2016 | 30.10 | 30.20 | 29.18 | 29.26 | 130,035 | -0.77(-2.55%) |
Sep 28, 2016 | 29.42 | 30.04 | 29.36 | 30.02 | 216,261 | +0.79(+2.69%) |
Sep 27, 2016 | 28.93 | 29.25 | 28.65 | 29.24 | 302,258 | +0.29(+1.01%) |
Sep 26, 2016 | 29.80 | 29.80 | 28.93 | 28.95 | 208,304 | -1.00(-3.35%) |
Sep 23, 2016 | 29.91 | 30.48 | 29.91 | 29.95 | 261,228 | -0.24(-0.78%) |
Sep 22, 2016 | 30.02 | 30.20 | 29.92 | 30.19 | 171,100 | +0.31(+1.05%) |
Sep 21, 2016 | 29.69 | 30.03 | 29.62 | 29.87 | 152,954 | +0.44(+1.48%) |
Sep 20, 2016 | 29.71 | 29.71 | 29.42 | 29.44 | 137,690 | -0.16(-0.54%) |
Sep 19, 2016 | 29.69 | 29.93 | 29.42 | 29.60 | 175,930 | +0.09(+0.29%) |
Sep 16, 2016 | 29.53 | 29.59 | 29.06 | 29.51 | 711,165 | -0.07(-0.22%) |
Sep 15, 2016 | 29.25 | 29.67 | 29.16 | 29.58 | 224,952 | +0.42(+1.43%) |
Sep 14, 2016 | 29.27 | 29.59 | 29.03 | 29.16 | 159,816 | -0.09(-0.32%) |
Sep 13, 2016 | 29.57 | 29.57 | 28.62 | 29.26 | 400,236 | -0.73(-2.43%) |
Sep 12, 2016 | 29.46 | 29.99 | 28.91 | 29.99 | 336,328 | +0.28(+0.96%) |
Sep 09, 2016 | 29.74 | 30.03 | 29.67 | 29.70 | 503,802 | -0.02(-0.06%) |
Sep 08, 2016 | 29.17 | 29.74 | 28.89 | 29.72 | 236,879 | +0.51(+1.75%) |
Sep 07, 2016 | 28.96 | 29.32 | 28.96 | 29.21 | 148,621 | +0.11(+0.39%) |
Sep 06, 2016 | 29.32 | 29.33 | 28.84 | 29.10 | 282,108 | -0.09(-0.29%) |
Sep 02, 2016 | 28.69 | 29.18 | 29.18 | 29.18 | 317,036 | +0.54(+1.88%) |
Sep 01, 2016 | 28.87 | 29.07 | 28.39 | 28.64 | 276,865 | -0.06(-0.20%) |
Aug 31, 2016 | 28.65 | 28.75 | 28.24 | 28.70 | 532,955 | +0.05(+0.17%) |
Aug 30, 2016 | 28.65 | 29.09 | 28.52 | 28.65 | 409,062 | -0.04(-0.13%) |
Aug 29, 2016 | 28.64 | 28.96 | 28.53 | 28.69 | 307,164 | -0.01(-0.03%) |
Aug 26, 2016 | 28.36 | 28.82 | 28.13 | 28.70 | 316,602 | +0.39(+1.37%) |
Aug 25, 2016 | 28.20 | 28.31 | 28.10 | 28.31 | 226,058 | +0.14(+0.50%) |
Aug 24, 2016 | 28.15 | 28.54 | 27.98 | 28.17 | 209,988 | +0.02(+0.07%) |
Aug 23, 2016 | 28.29 | 28.42 | 28.12 | 28.15 | 260,937 | +0.09(+0.30%) |
Aug 22, 2016 | 28.00 | 28.19 | 27.88 | 28.07 | 73,133 | -0.10(-0.37%) |
Aug 19, 2016 | 28.12 | 28.26 | 28.05 | 28.17 | 140,015 | -0.02(-0.07%) |
Aug 18, 2016 | 28.01 | 28.20 | 27.90 | 28.19 | 129,702 | +0.13(+0.47%) |
Aug 17, 2016 | 28.04 | 28.39 | 27.44 | 28.06 | 175,072 | -0.09(-0.34%) |
Aug 16, 2016 | 28.26 | 28.40 | 28.09 | 28.15 | 222,420 | -0.22(-0.77%) |
Aug 15, 2016 | 28.12 | 28.39 | 28.02 | 28.37 | 238,106 | +0.35(+1.25%) |
Aug 12, 2016 | 27.66 | 28.03 | 27.50 | 28.02 | 133,869 | +0.16(+0.58%) |
Aug 11, 2016 | 27.70 | 27.99 | 27.60 | 27.86 | 113,831 | +0.18(+0.65%) |
Aug 10, 2016 | 28.13 | 28.13 | 27.64 | 27.68 | 132,696 | -0.52(-1.85%) |
Aug 09, 2016 | 28.06 | 28.26 | 27.91 | 28.20 | 158,347 | +0.17(+0.61%) |
Aug 08, 2016 | 28.26 | 28.39 | 27.88 | 28.03 | 141,184 | -0.11(-0.40%) |
Aug 05, 2016 | 27.37 | 28.27 | 27.15 | 28.14 | 343,081 | +1.17(+4.35%) |
Aug 04, 2016 | 26.60 | 27.14 | 26.54 | 26.97 | 146,527 | +0.27(+1.03%) |
Aug 03, 2016 | 26.66 | 26.86 | 26.36 | 26.69 | 218,740 | +0.05(+0.18%) |
Aug 02, 2016 | 27.02 | 27.23 | 26.52 | 26.65 | 397,241 | -0.37(-1.37%) |
Aug 01, 2016 | 27.06 | 27.47 | 26.80 | 27.02 | 363,775 | +0.03(+0.11%) |
Jul 29, 2016 | 27.61 | 27.61 | 26.96 | 26.99 | 258,438 | -0.74(-2.66%) |
Jul 28, 2016 | 27.63 | 27.76 | 27.39 | 27.73 | 271,532 | +0.01(+0.03%) |
Jul 27, 2016 | 27.34 | 27.77 | 27.24 | 27.72 | 311,090 | +0.36(+1.31%) |
Jul 26, 2016 | 27.51 | 27.54 | 27.21 | 27.36 | 239,271 | -0.22(-0.79%) |
Jul 25, 2016 | 27.17 | 27.69 | 26.86 | 27.57 | 598,455 | +0.38(+1.38%) |
Jul 22, 2016 | 26.99 | 27.39 | 26.73 | 27.20 | 304,864 | +0.20(+0.73%) |
Jul 21, 2016 | 26.97 | 27.24 | 26.75 | 27.00 | 448,967 | -0.02(-0.07%) |
Jul 20, 2016 | 27.71 | 27.71 | 26.88 | 27.02 | 737,453 | +0.02(+0.07%) |
Jul 19, 2016 | 27.21 | 27.37 | 26.90 | 27.00 | 185,241 | -0.23(-0.83%) |
Jul 18, 2016 | 27.62 | 27.77 | 27.20 | 27.23 | 418,782 | -0.55(-1.97%) |
Jul 15, 2016 | 26.85 | 27.83 | 26.53 | 27.77 | 519,419 | +1.32(+4.98%) |
Jul 14, 2016 | 26.49 | 26.54 | 26.17 | 26.45 | 407,477 | +0.55(+2.11%) |
Jul 13, 2016 | 26.08 | 26.22 | 25.61 | 25.91 | 356,326 | -0.26(-1.01%) |
Jul 12, 2016 | 25.79 | 26.34 | 25.41 | 26.17 | 366,688 | +0.77(+3.04%) |
Jul 11, 2016 | 25.17 | 25.63 | 24.77 | 25.40 | 183,045 | +0.40(+1.58%) |
Jul 08, 2016 | 25.06 | 24.53 | 24.53 | 25.00 | 317,834 | +0.47(+1.92%) |
Jul 07, 2016 | 24.74 | 25.20 | 24.26 | 24.53 | 193,463 | +0.24(+0.97%) |
Jul 05, 2016 | 24.44 | 24.49 | 23.93 | 24.30 | 224,037 | -0.52(-2.09%) |
Jul 01, 2016 | 25.16 | 24.82 | 24.82 | 24.82 | 353,287 | -0.52(-2.04%) |
Jun 30, 2016 | 24.97 | 26.06 | 24.50 | 25.33 | 307,498 | +0.55(+2.20%) |
Jun 29, 2016 | 23.69 | 24.84 | 23.42 | 24.79 | 281,683 | +1.53(+6.60%) |
Jun 28, 2016 | 23.29 | 23.33 | 22.84 | 23.25 | 601,246 | +0.50(+2.19%) |
Jun 27, 2016 | 23.90 | 24.30 | 22.48 | 22.75 | 392,336 | -1.72(-7.04%) |
Jun 24, 2016 | 24.88 | 25.22 | 24.17 | 24.48 | 665,540 | -1.99(-7.51%) |
Jun 23, 2016 | 25.99 | 26.46 | 25.87 | 26.46 | 346,046 | +0.94(+3.69%) |
Jun 22, 2016 | 25.77 | 26.12 | 25.50 | 25.52 | 80,032 | -0.24(-0.95%) |
Jun 21, 2016 | 25.74 | 25.88 | 25.17 | 25.77 | 186,528 | +0.04(+0.15%) |
Jun 20, 2016 | 25.79 | 26.36 | 25.69 | 25.73 | 235,821 | +0.33(+1.30%) |
Jun 17, 2016 | 25.00 | 26.00 | 24.70 | 25.40 | 610,568 | +0.48(+1.93%) |
Jun 16, 2016 | 25.19 | 25.30 | 24.63 | 24.92 | 202,037 | -0.46(-1.82%) |
Jun 15, 2016 | 25.28 | 25.85 | 25.13 | 25.38 | 245,460 | +0.16(+0.63%) |
Jun 14, 2016 | 25.37 | 25.68 | 24.88 | 25.22 | 288,639 | -0.20(-0.78%) |
Jun 13, 2016 | 25.42 | 25.78 | 25.14 | 25.42 | 199,882 | -0.07(-0.26%) |
Jun 10, 2016 | 25.62 | 25.71 | 25.19 | 25.48 | 380,947 | -0.48(-1.85%) |
Jun 09, 2016 | 26.55 | 26.61 | 25.72 | 25.96 | 346,458 | -0.65(-2.44%) |
Jun 08, 2016 | 26.38 | 26.69 | 26.29 | 26.61 | 321,479 | +0.25(+0.96%) |
Jun 07, 2016 | 26.31 | 26.48 | 26.14 | 26.36 | 345,158 | +0.37(+1.41%) |
Jun 06, 2016 | 25.64 | 26.39 | 25.64 | 25.99 | 343,382 | +0.47(+1.84%) |
Jun 03, 2016 | 25.22 | 25.57 | 24.61 | 25.52 | 315,302 | +0.02(+0.07%) |
Jun 02, 2016 | 25.31 | 25.53 | 25.12 | 25.50 | 161,753 | -0.02(-0.07%) |
Jun 01, 2016 | 25.14 | 25.53 | 24.80 | 25.52 | 207,120 | +0.18(+0.71%) |
May 31, 2016 | 25.41 | 25.41 | 25.10 | 25.34 | 217,329 | +0.06(+0.22%) |
May 27, 2016 | 24.68 | 25.29 | 25.29 | 25.29 | 159,542 | +0.56(+2.25%) |
May 26, 2016 | 25.37 | 25.37 | 24.71 | 24.73 | 156,062 | -0.54(-2.12%) |
May 25, 2016 | 25.00 | 25.47 | 25.00 | 25.27 | 334,758 | +0.31(+1.24%) |
May 24, 2016 | 24.48 | 25.06 | 24.34 | 24.96 | 233,288 | +0.62(+2.55%) |
May 23, 2016 | 24.39 | 24.71 | 24.23 | 24.34 | 148,240 | -0.07(-0.27%) |
May 20, 2016 | 24.17 | 24.66 | 24.17 | 24.40 | 200,963 | +0.39(+1.61%) |
May 19, 2016 | 24.23 | 24.70 | 23.55 | 24.02 | 230,584 | -0.43(-1.77%) |
May 18, 2016 | 23.54 | 24.48 | 23.47 | 24.45 | 355,932 | +1.48(+6.43%) |
May 17, 2016 | 22.91 | 23.44 | 22.82 | 22.97 | 487,627 | -0.02(-0.08%) |
May 16, 2016 | 22.59 | 23.35 | 22.59 | 22.99 | 243,437 | +0.55(+2.43%) |
May 13, 2016 | 22.79 | 23.18 | 22.37 | 22.44 | 192,575 | -0.42(-1.85%) |
May 12, 2016 | 23.18 | 23.34 | 22.55 | 22.87 | 210,040 | -0.16(-0.69%) |
May 11, 2016 | 22.97 | 23.30 | 22.84 | 23.03 | 197,494 | -0.03(-0.12%) |
May 10, 2016 | 22.62 | 23.18 | 22.50 | 23.06 | 192,899 | +0.58(+2.60%) |
May 09, 2016 | 22.72 | 22.78 | 22.21 | 22.47 | 173,069 | -0.36(-1.57%) |
May 06, 2016 | 22.42 | 22.85 | 22.35 | 22.83 | 300,012 | +0.14(+0.62%) |
May 05, 2016 | 22.58 | 23.24 | 22.45 | 22.69 | 384,918 | +0.20(+0.88%) |
May 04, 2016 | 22.49 | 22.89 | 22.11 | 22.49 | 264,917 | -0.19(-0.83%) |
May 03, 2016 | 22.89 | 23.17 | 22.39 | 22.68 | 180,041 | -0.39(-1.67%) |
May 02, 2016 | 23.33 | 23.33 | 22.81 | 23.07 | 214,406 | -0.15(-0.65%) |
Apr 29, 2016 | 22.98 | 23.47 | 22.59 | 23.22 | 236,508 | +0.18(+0.78%) |
Apr 28, 2016 | 22.94 | 23.37 | 22.94 | 23.04 | 324,962 | +0.02(+0.08%) |
Apr 27, 2016 | 23.22 | 23.46 | 22.89 | 23.02 | 319,435 | -0.31(-1.32%) |
Apr 26, 2016 | 22.97 | 23.53 | 22.83 | 23.33 | 489,016 | +0.58(+2.55%) |
Apr 25, 2016 | 22.93 | 22.96 | 22.06 | 22.75 | 501,023 | -0.19(-0.82%) |
Apr 22, 2016 | 22.58 | 23.04 | 22.41 | 22.93 | 609,633 | +0.43(+1.91%) |
Apr 21, 2016 | 22.09 | 22.57 | 21.02 | 22.50 | 892,840 | +0.74(+3.40%) |
Apr 20, 2016 | 21.38 | 22.09 | 20.26 | 21.76 | 1,308,821 | +2.46(+12.75%) |
Apr 19, 2016 | 18.97 | 19.41 | 18.65 | 19.30 | 620,757 | +0.41(+2.18%) |
Apr 18, 2016 | 18.02 | 18.96 | 17.94 | 18.89 | 403,345 | +0.71(+3.91%) |
Apr 15, 2016 | 18.38 | 18.43 | 17.99 | 18.18 | 256,952 | -0.23(-1.27%) |
Apr 14, 2016 | 18.48 | 18.67 | 18.16 | 18.41 | 292,940 | -0.15(-0.81%) |
Apr 13, 2016 | 17.70 | 18.61 | 17.70 | 18.56 | 442,721 | +1.02(+5.82%) |
Apr 12, 2016 | 17.08 | 17.69 | 17.01 | 17.54 | 604,593 | +0.51(+3.02%) |
Apr 11, 2016 | 16.91 | 17.41 | 16.84 | 17.03 | 500,050 | +0.13(+0.78%) |
Apr 08, 2016 | 17.01 | 17.34 | 16.75 | 16.90 | 453,302 | +0.10(+0.61%) |
Apr 07, 2016 | 17.21 | 17.34 | 16.69 | 16.79 | 178,291 | -0.52(-3.03%) |
Apr 06, 2016 | 17.68 | 17.77 | 17.25 | 17.32 | 407,857 | -0.32(-1.80%) |
Apr 05, 2016 | 17.85 | 18.09 | 17.60 | 17.64 | 219,654 | -0.40(-2.23%) |
Apr 04, 2016 | 18.08 | 18.11 | 17.80 | 18.04 | 286,266 | -0.14(-0.77%) |